date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-03-17,20.0,20.0,19.25,19.25,800,4.47748926038866,4.47748926038866,4.30958341312408,4.30958341312408,3573.43124003633,0.0,1.0
2006-03-20,20.9,21.0,19.0,19.0,3200,4.67897627710614,4.70136372340809,4.25361479736922,4.25361479736922,14293.7249601453,0.0,1.0
2006-03-21,22.0,22.0,22.0,22.0,67,4.92523818642752,4.92523818642752,4.92523818642752,4.92523818642752,299.274866353043,0.0,1.0
2006-03-22,23.0,23.0,22.5,22.5,1067,5.14911264944695,5.14911264944695,5.03717541793724,5.03717541793724,4766.06391639846,0.0,1.0
2006-03-23,23.25,23.25,23.0,23.0,400,5.20508126520181,5.20508126520181,5.14911264944695,5.14911264944695,1786.71562001817,0.0,1.0
2006-03-24,22.0,22.0,22.0,22.0,2467,4.92523818642752,4.92523818642752,4.92523818642752,4.92523818642752,11019.568586462,0.0,1.0
2006-03-27,25.0,27.0,23.0,27.0,4667,5.59686157548582,6.04461050152469,5.14911264944695,6.04461050152469,20846.504496562,0.0,1.0
2006-03-28,25.25,25.5,25.25,25.25,3000,5.65283019124068,5.70879880699554,5.65283019124068,5.65283019124068,13400.3671501362,0.0,1.0
2006-03-29,25.5,25.5,25.0,25.0,1867,5.70879880699554,5.70879880699554,5.59686157548582,5.59686157548582,8339.49515643479,0.0,1.0
2006-03-30,27.25,27.75,27.25,27.5,1667,6.10057911727954,6.21251634878926,6.10057911727954,6.1565477330344,7446.13734642571,0.0,1.0
2006-03-31,27.0,27.0,27.0,27.0,1200,6.04461050152469,6.04461050152469,6.04461050152469,6.04461050152469,5360.1468600545,0.0,1.0
2006-04-03,27.75,27.75,27.0,27.0,5067,6.21251634878926,6.21251634878926,6.04461050152469,6.04461050152469,22633.2201165801,0.0,1.0
2006-04-04,27.75,27.75,27.75,27.75,0,6.21251634878926,6.21251634878926,6.21251634878926,6.21251634878926,0,0.0,1.0
2006-04-05,27.75,27.75,27.75,27.75,0,6.21251634878926,6.21251634878926,6.21251634878926,6.21251634878926,0,0.0,1.0
2006-04-06,27.0,27.25,27.0,27.25,600,6.04461050152469,6.10057911727954,6.04461050152469,6.10057911727954,2680.07343002725,0.0,1.0
2006-04-07,27.0,27.5,27.0,27.0,2200,6.04461050152469,6.1565477330344,6.04461050152469,6.04461050152469,9826.93591009991,0.0,1.0
2006-04-10,27.0,27.0,27.0,27.0,1267,6.04461050152469,6.04461050152469,6.04461050152469,6.04461050152469,5659.42172640754,0.0,1.0
2006-04-11,27.25,27.25,27.25,27.25,400,6.10057911727954,6.10057911727954,6.10057911727954,6.10057911727954,1786.71562001817,0.0,1.0
2006-04-12,27.0,27.0,27.0,27.0,800,6.04461050152469,6.04461050152469,6.04461050152469,6.04461050152469,3573.43124003633,0.0,1.0
2006-04-13,27.0,27.0,27.0,27.0,267,6.04461050152469,6.04461050152469,6.04461050152469,6.04461050152469,1192.63267636213,0.0,1.0
2006-04-17,27.0,27.25,27.0,27.25,2467,6.04461050152469,6.10057911727954,6.04461050152469,6.10057911727954,11019.568586462,0.0,1.0
2006-04-18,27.0,27.0,27.0,27.0,400,6.04461050152469,6.04461050152469,6.04461050152469,6.04461050152469,1786.71562001817,0.0,1.0
2006-04-19,26.95,27.0,26.95,27.0,5000,6.03341677837371,6.04461050152469,6.03341677837371,6.04461050152469,22333.9452502271,0.0,1.0
2006-04-20,27.0,27.0,27.0,27.0,1067,6.04461050152469,6.04461050152469,6.04461050152469,6.04461050152469,4766.06391639846,0.0,1.0
2006-04-21,27.0,27.0,27.0,27.0,0,6.04461050152469,6.04461050152469,6.04461050152469,6.04461050152469,0,0.0,1.0
2006-04-24,26.25,27.0,26.25,27.0,600,5.87670465426011,6.04461050152469,5.87670465426011,6.04461050152469,2680.07343002725,0.0,1.0
2006-04-25,25.0,26.25,25.0,26.25,1000,5.59686157548582,5.87670465426011,5.59686157548582,5.87670465426011,4466.78905004542,0.0,1.0
2006-04-26,25.5,25.75,25.25,25.75,1867,5.70879880699554,5.76476742275039,5.65283019124068,5.76476742275039,8339.49515643479,0.0,1.0
2006-04-27,26.0,27.5,26.0,26.0,16267,5.82073603850525,6.1565477330344,5.82073603850525,5.82073603850525,72661.2574770888,0.0,1.0
2006-04-28,27.5,27.5,26.75,27.0,3067,6.1565477330344,6.1565477330344,5.98864188576983,6.04461050152469,13699.6420164893,0.0,1.0
2006-05-01,27.5,28.0,27.5,28.0,800,6.1565477330344,6.26848496454412,6.1565477330344,6.26848496454412,3573.43124003633,0.0,1.0
2006-05-02,28.0,28.0,27.5,27.9,3067,6.26848496454412,6.26848496454412,6.1565477330344,6.24609751824217,13699.6420164893,0.0,1.0
2006-05-03,33.0,33.0,28.0,30.0,3800,7.38785727964128,7.38785727964128,6.26848496454412,6.71623389058298,16973.7983901726,0.0,1.0
2006-05-04,32.5,32.5,30.0,31.0,4867,7.27592004813157,7.27592004813157,6.71623389058298,6.94010835360242,21739.862306571,0.0,1.0
2006-05-05,31.75,32.5,31.75,32.5,1600,7.10801420086699,7.27592004813157,7.10801420086699,7.27592004813157,7146.86248007267,0.0,1.0
2006-05-08,32.5,32.5,32.25,32.25,5000,7.27592004813157,7.27592004813157,7.21995143237671,7.21995143237671,22333.9452502271,0.0,1.0
2006-05-09,30.625,32.5,30.0,32.0,3667,6.85615542997013,7.27592004813157,6.71623389058298,7.16398281662185,16379.7154465165,0.0,1.0
2006-05-10,29.0,31.25,29.0,30.25,3600,6.49235942756355,6.99607696935727,6.49235942756355,6.77220250633784,16080.4405801635,0.0,1.0
2006-05-11,31.0,31.0,30.0,30.0,667,6.94010835360242,6.94010835360242,6.71623389058298,6.71623389058298,2979.34829638029,0.0,1.0
2006-05-12,31.0,31.0,30.0,30.0,600,6.94010835360242,6.94010835360242,6.71623389058298,6.71623389058298,2680.07343002725,0.0,1.0
2006-05-15,31.0,31.0,30.0,30.0,2200,6.94010835360242,6.94010835360242,6.71623389058298,6.71623389058298,9826.93591009991,0.0,1.0
2006-05-16,31.0,31.0,31.0,31.0,200,6.94010835360242,6.94010835360242,6.94010835360242,6.94010835360242,893.357810009083,0.0,1.0
2006-05-17,30.5,30.5,30.5,30.5,7200,6.8281711220927,6.8281711220927,6.8281711220927,6.8281711220927,32160.881160327,0.0,1.0
2006-05-18,30.0,30.0,30.0,30.0,1067,6.71623389058298,6.71623389058298,6.71623389058298,6.71623389058298,4766.06391639846,0.0,1.0
2006-05-19,30.0,30.0,30.0,30.0,200,6.71623389058298,6.71623389058298,6.71623389058298,6.71623389058298,893.357810009084,0.0,1.0
2006-05-22,30.0,30.0,30.0,30.0,267,6.71623389058298,6.71623389058298,6.71623389058298,6.71623389058298,1192.63267636213,0.0,1.0
2006-05-23,29.75,29.75,29.5,29.5,600,6.66026527482813,6.66026527482813,6.60429665907327,6.60429665907327,2680.07343002725,0.0,1.0
2006-05-24,28.05,28.05,28.0,28.05,1200,6.27967868769509,6.27967868769509,6.26848496454412,6.27967868769509,5360.1468600545,0.0,1.0
2006-05-25,29.75,29.75,29.0,29.0,29667,6.66026527482813,6.66026527482813,6.49235942756355,6.49235942756355,132516.230747697,0.0,1.0
2006-05-26,29.75,29.75,29.75,29.75,267,6.66026527482813,6.66026527482813,6.66026527482813,6.66026527482813,1192.63267636213,0.0,1.0
2006-05-30,29.0,29.0,29.0,29.0,200,6.49235942756355,6.49235942756355,6.49235942756355,6.49235942756355,893.357810009083,0.0,1.0
2006-05-31,29.5,29.5,29.5,29.5,200,6.60429665907327,6.60429665907327,6.60429665907327,6.60429665907327,893.357810009083,0.0,1.0
2006-06-01,29.5,29.5,29.5,29.5,0,6.60429665907327,6.60429665907327,6.60429665907327,6.60429665907327,0,0.0,1.0
2006-06-02,29.0,29.0,28.0,28.99,1800,6.49235942756355,6.49235942756355,6.26848496454412,6.49012068293336,8040.22029008175,0.0,1.0
2006-06-05,29.0,29.0,29.0,29.0,0,6.49235942756355,6.49235942756355,6.49235942756355,6.49235942756355,0,0.0,1.0
2006-06-06,29.0,29.0,29.0,29.0,0,6.49235942756355,6.49235942756355,6.49235942756355,6.49235942756355,0,0.0,1.0
2006-06-07,27.0,27.0,27.0,27.0,67,6.04461050152469,6.04461050152469,6.04461050152469,6.04461050152469,299.274866353043,0.0,1.0
2006-06-08,27.1,27.1,27.1,27.1,67,6.06699794782663,6.06699794782663,6.06699794782663,6.06699794782663,299.274866353043,0.0,1.0
2006-06-09,28.5,28.5,28.5,28.5,200,6.38042219605383,6.38042219605383,6.38042219605383,6.38042219605383,893.357810009084,0.0,1.0
2006-06-12,28.5,28.5,28.5,28.5,0,6.38042219605383,6.38042219605383,6.38042219605383,6.38042219605383,0,0.0,1.0
2006-06-13,27.0,27.0,27.0,27.0,800,6.04461050152469,6.04461050152469,6.04461050152469,6.04461050152469,3573.43124003633,0.0,1.0
2006-06-14,27.0,27.0,27.0,27.0,267,6.04461050152469,6.04461050152469,6.04461050152469,6.04461050152469,1192.63267636213,0.0,1.0
2006-06-15,27.0,27.0,27.0,27.0,0,6.04461050152469,6.04461050152469,6.04461050152469,6.04461050152469,0,0.0,1.0
2006-06-16,27.0,27.0,27.0,27.0,0,6.04461050152469,6.04461050152469,6.04461050152469,6.04461050152469,0,0.0,1.0
2006-06-19,27.0,27.0,27.0,27.0,0,6.04461050152469,6.04461050152469,6.04461050152469,6.04461050152469,0,0.0,1.0
2006-06-20,27.0,27.0,27.0,27.0,0,6.04461050152469,6.04461050152469,6.04461050152469,6.04461050152469,0,0.0,1.0
2006-06-21,27.0,27.0,27.0,27.0,0,6.04461050152469,6.04461050152469,6.04461050152469,6.04461050152469,0,0.0,1.0
2006-06-22,27.0,27.0,27.0,27.0,200,6.04461050152469,6.04461050152469,6.04461050152469,6.04461050152469,893.357810009083,0.0,1.0
2006-06-23,27.0,27.0,27.0,27.0,267,6.04461050152469,6.04461050152469,6.04461050152469,6.04461050152469,1192.63267636213,0.0,1.0
2006-06-26,27.0,27.0,27.0,27.0,267,6.04461050152469,6.04461050152469,6.04461050152469,6.04461050152469,1192.63267636213,0.0,1.0
2006-06-27,27.0,27.0,27.0,27.0,0,6.04461050152469,6.04461050152469,6.04461050152469,6.04461050152469,0,0.0,1.0
2006-06-28,27.0,27.0,27.0,27.0,0,6.04461050152469,6.04461050152469,6.04461050152469,6.04461050152469,0,0.0,1.0
2006-06-29,28.0,28.0,26.5,27.0,5600,6.26848496454412,6.26848496454412,5.93267327001497,6.04461050152469,25014.0186802543,0.0,1.0
2006-06-30,28.5,28.5,26.0,28.0,1200,6.38042219605383,6.38042219605383,5.82073603850525,6.26848496454412,5360.1468600545,0.0,1.0
2006-07-03,28.5,28.5,28.5,28.5,0,6.38042219605383,6.38042219605383,6.38042219605383,6.38042219605383,0,0.0,1.0
2006-07-05,28.5,28.5,28.5,28.5,0,6.38042219605383,6.38042219605383,6.38042219605383,6.38042219605383,0,0.0,1.0
2006-07-06,28.5,28.5,28.5,28.5,0,6.38042219605383,6.38042219605383,6.38042219605383,6.38042219605383,0,0.0,1.0
2006-07-07,28.5,28.5,28.5,28.5,0,6.38042219605383,6.38042219605383,6.38042219605383,6.38042219605383,0,0.0,1.0
2006-07-10,28.5,28.5,28.5,28.5,0,6.38042219605383,6.38042219605383,6.38042219605383,6.38042219605383,0,0.0,1.0
2006-07-11,28.5,28.5,28.5,28.5,0,6.38042219605383,6.38042219605383,6.38042219605383,6.38042219605383,0,0.0,1.0
2006-07-12,28.5,28.5,28.5,28.5,0,6.38042219605383,6.38042219605383,6.38042219605383,6.38042219605383,0,0.0,1.0
2006-07-13,26.0,26.0,26.0,26.0,267,5.82073603850525,5.82073603850525,5.82073603850525,5.82073603850525,1192.63267636213,0.0,1.0
2006-07-14,26.0,26.0,26.0,26.0,0,5.82073603850525,5.82073603850525,5.82073603850525,5.82073603850525,0,0.0,1.0
2006-07-17,26.0,26.0,26.0,26.0,200,5.82073603850525,5.82073603850525,5.82073603850525,5.82073603850525,893.357810009084,0.0,1.0
2006-07-18,26.0,26.0,26.0,26.0,0,5.82073603850525,5.82073603850525,5.82073603850525,5.82073603850525,0,0.0,1.0
2006-07-19,26.5,26.5,25.0,25.0,667,5.93267327001497,5.93267327001497,5.59686157548582,5.59686157548582,2979.34829638029,0.0,1.0
2006-07-20,26.05,26.05,26.05,26.05,467,5.83192976165622,5.83192976165622,5.83192976165622,5.83192976165622,2085.99048637121,0.0,1.0
2006-07-21,25.5,25.5,25.5,25.5,200,5.70879880699554,5.70879880699554,5.70879880699554,5.70879880699554,893.357810009083,0.0,1.0
2006-07-24,26.0,26.5,26.0,26.05,1267,5.82073603850525,5.93267327001497,5.82073603850525,5.83192976165622,5659.42172640755,0.0,1.0
2006-07-25,26.0,26.0,26.0,26.0,200,5.82073603850525,5.82073603850525,5.82073603850525,5.82073603850525,893.357810009084,0.0,1.0
2006-07-26,26.0,26.0,26.0,26.0,667,5.82073603850525,5.82073603850525,5.82073603850525,5.82073603850525,2979.34829638029,0.0,1.0
2006-07-27,25.5,25.5,25.5,25.5,67,5.70879880699554,5.70879880699554,5.70879880699554,5.70879880699554,299.274866353043,0.0,1.0
2006-07-28,25.0,26.0,25.0,26.0,400,5.59686157548582,5.82073603850525,5.59686157548582,5.82073603850525,1786.71562001817,0.0,1.0
2006-07-31,25.0,26.0,25.0,25.0,667,5.59686157548582,5.82073603850525,5.59686157548582,5.59686157548582,2979.34829638029,0.0,1.0
2006-08-01,25.0,25.0,25.0,25.0,0,5.59686157548582,5.59686157548582,5.59686157548582,5.59686157548582,0,0.0,1.0
2006-08-02,25.0,25.0,25.0,25.0,67,5.59686157548582,5.59686157548582,5.59686157548582,5.59686157548582,299.274866353043,0.0,1.0
2006-08-03,25.0,25.0,25.0,25.0,0,5.59686157548582,5.59686157548582,5.59686157548582,5.59686157548582,0,0.0,1.0
2006-08-04,26.0,26.0,26.0,26.0,200,5.82073603850525,5.82073603850525,5.82073603850525,5.82073603850525,893.357810009084,0.0,1.0
2006-08-07,26.0,26.0,26.0,26.0,1467,5.82073603850525,5.82073603850525,5.82073603850525,5.82073603850525,6552.77953641663,0.0,1.0
2006-08-08,25.6,25.99,25.0,25.99,867,5.73118625329748,5.81849729387506,5.59686157548582,5.81849729387506,3872.70610638938,0.0,1.0
2006-08-09,22.0,25.0,22.0,25.0,2867,4.92523818642752,5.59686157548582,4.92523818642752,5.59686157548582,12806.2842064802,0.0,1.0
2006-08-10,25.0,25.0,25.0,25.0,200,5.59686157548582,5.59686157548582,5.59686157548582,5.59686157548582,893.357810009083,0.0,1.0
2006-08-11,24.0,24.0,23.5,23.5,467,5.37298711246639,5.37298711246639,5.26104988095667,5.26104988095667,2085.99048637121,0.0,1.0
2006-08-14,23.0,23.0,23.0,23.0,200,5.14911264944695,5.14911264944695,5.14911264944695,5.14911264944695,893.357810009084,0.0,1.0
2006-08-15,22.5,23.0,21.9,23.0,1000,5.03717541793724,5.14911264944695,4.90285074012558,5.14911264944695,4466.78905004542,0.0,1.0
2006-08-16,23.0,23.0,23.0,23.0,200,5.14911264944695,5.14911264944695,5.14911264944695,5.14911264944695,893.357810009084,0.0,1.0
2006-08-17,25.0,25.0,23.5,23.5,1867,5.59686157548582,5.59686157548582,5.26104988095667,5.26104988095667,8339.49515643479,0.0,1.0
2006-08-18,25.0,25.0,25.0,25.0,0,5.59686157548582,5.59686157548582,5.59686157548582,5.59686157548582,0,0.0,1.0
2006-08-21,24.0,24.0,23.5,23.5,1667,5.37298711246639,5.37298711246639,5.26104988095667,5.26104988095667,7446.13734642571,0.0,1.0
2006-08-22,24.25,25.0,24.25,25.0,1000,5.42895572822125,5.59686157548582,5.42895572822125,5.59686157548582,4466.78905004541,0.0,1.0
2006-08-23,25.0,25.0,25.0,25.0,467,5.59686157548582,5.59686157548582,5.59686157548582,5.59686157548582,2085.99048637121,0.0,1.0
2006-08-24,23.5,23.5,23.5,23.5,200,5.26104988095667,5.26104988095667,5.26104988095667,5.26104988095667,893.357810009083,0.0,1.0
2006-08-25,23.5,23.5,23.5,23.5,0,5.26104988095667,5.26104988095667,5.26104988095667,5.26104988095667,0,0.0,1.0
2006-08-28,24.25,24.25,24.25,24.25,400,5.42895572822125,5.42895572822125,5.42895572822125,5.42895572822125,1786.71562001817,0.0,1.0
2006-08-29,25.0,25.0,25.0,25.0,400,5.59686157548582,5.59686157548582,5.59686157548582,5.59686157548582,1786.71562001817,0.0,1.0
2006-08-30,24.0,24.5,23.5,24.5,3800,5.37298711246639,5.4849243439761,5.26104988095667,5.4849243439761,16973.7983901726,0.0,1.0
2006-08-31,24.25,24.25,24.0,24.0,267,5.42895572822125,5.42895572822125,5.37298711246639,5.37298711246639,1192.63267636213,0.0,1.0
2006-09-01,25.0,25.0,24.75,24.75,667,5.59686157548582,5.59686157548582,5.54089295973096,5.54089295973096,2979.34829638029,0.0,1.0
2006-09-05,25.0,25.0,24.95,25.0,2400,5.59686157548582,5.59686157548582,5.58566785233485,5.59686157548582,10720.293720109,0.0,1.0
2006-09-06,25.5,25.5,25.5,25.5,200,5.70879880699554,5.70879880699554,5.70879880699554,5.70879880699554,893.357810009083,0.0,1.0
2006-09-07,25.05,25.05,25.05,25.05,5000,5.60805529863679,5.60805529863679,5.60805529863679,5.60805529863679,22333.9452502271,0.0,1.0
2006-09-08,25.0,25.1,24.98,25.05,12467,5.59686157548582,5.61924902178776,5.59238408622543,5.60805529863679,55687.4590869162,0.0,1.0
2006-09-11,25.0,25.0,25.0,25.0,400,5.59686157548582,5.59686157548582,5.59686157548582,5.59686157548582,1786.71562001817,0.0,1.0
2006-09-12,25.02,25.02,24.78,24.78,50000,5.60133906474621,5.60133906474621,5.54760919362154,5.54760919362154,223339.452502271,0.0,1.0
2006-09-13,25.0,25.0,24.9,25.0,1000,5.59686157548582,5.59686157548582,5.57447412918388,5.59686157548582,4466.78905004542,0.0,1.0
2006-09-14,25.0,25.0,25.0,25.0,200,5.59686157548582,5.59686157548582,5.59686157548582,5.59686157548582,893.357810009083,0.0,1.0
2006-09-15,25.0,25.0,24.9,24.9,1200,5.59686157548582,5.59686157548582,5.57447412918388,5.57447412918388,5360.1468600545,0.0,1.0
2006-09-18,25.0,25.0,25.0,25.0,400,5.59686157548582,5.59686157548582,5.59686157548582,5.59686157548582,1786.71562001817,0.0,1.0
2006-09-19,25.0,25.5,24.9,25.5,1067,5.59686157548582,5.70879880699554,5.57447412918388,5.70879880699554,4766.06391639846,0.0,1.0
2006-09-20,25.0,25.0,25.0,25.0,1667,5.59686157548582,5.59686157548582,5.59686157548582,5.59686157548582,7446.13734642571,0.0,1.0
2006-09-21,25.0,25.0,25.0,25.0,0,5.59686157548582,5.59686157548582,5.59686157548582,5.59686157548582,0,0.0,1.0
2006-09-22,25.0,25.0,25.0,25.0,0,5.59686157548582,5.59686157548582,5.59686157548582,5.59686157548582,0,0.0,1.0
2006-09-25,25.0,25.0,25.0,25.0,1000,5.59686157548582,5.59686157548582,5.59686157548582,5.59686157548582,4466.78905004542,0.0,1.0
2006-09-26,25.0,25.25,25.0,25.0,2000,5.59686157548582,5.65283019124068,5.59686157548582,5.59686157548582,8933.57810009083,0.0,1.0
2006-09-27,25.0,25.0,25.0,25.0,4200,5.59686157548582,5.59686157548582,5.59686157548582,5.59686157548582,18760.5140101907,0.0,1.0
2006-09-28,25.0,25.0,25.0,25.0,600,5.59686157548582,5.59686157548582,5.59686157548582,5.59686157548582,2680.07343002725,0.0,1.0
2006-09-29,25.0,25.0,25.0,25.0,0,5.59686157548582,5.59686157548582,5.59686157548582,5.59686157548582,0,0.0,1.0
2006-10-02,25.0,25.0,24.99,25.0,1600,5.59686157548582,5.59686157548582,5.59462283085562,5.59686157548582,7146.86248007267,0.0,1.0
2006-10-03,24.9,25.0,24.9,25.0,2200,5.57447412918388,5.59686157548582,5.57447412918388,5.59686157548582,9826.93591009991,0.0,1.0
2006-10-04,24.9,24.9,24.9,24.9,0,5.57447412918388,5.57447412918388,5.57447412918388,5.57447412918388,0,0.0,1.0
2006-10-05,25.0,25.0,24.99,24.99,400,5.59686157548582,5.59686157548582,5.59462283085562,5.59462283085562,1786.71562001817,0.0,1.0
2006-10-06,25.0,25.0,25.0,25.0,0,5.59686157548582,5.59686157548582,5.59686157548582,5.59686157548582,0,0.0,1.0
2006-10-09,24.9,24.9,24.9,24.9,200,5.57447412918388,5.57447412918388,5.57447412918388,5.57447412918388,893.357810009083,0.0,1.0
2006-10-10,25.0,25.0,24.9,24.9,267,5.59686157548582,5.59686157548582,5.57447412918388,5.57447412918388,1192.63267636213,0.0,1.0
2006-10-11,25.0,25.0,24.75,24.9,1400,5.59686157548582,5.59686157548582,5.54089295973096,5.57447412918388,6253.50467006358,0.0,1.0
2006-10-12,24.75,25.0,24.75,25.0,1267,5.54089295973096,5.59686157548582,5.54089295973096,5.59686157548582,5659.42172640754,0.0,1.0
2006-10-13,24.75,24.75,24.75,24.75,0,5.54089295973096,5.54089295973096,5.54089295973096,5.54089295973096,0,0.0,1.0
2006-10-16,24.75,25.0,24.75,25.0,267,5.54089295973096,5.59686157548582,5.54089295973096,5.59686157548582,1192.63267636213,0.0,1.0
2006-10-17,24.04,24.75,24.04,24.75,667,5.38194209098716,5.54089295973096,5.38194209098716,5.54089295973096,2979.3482963803,0.0,1.0
2006-10-18,24.05,24.05,24.05,24.05,67,5.38418083561736,5.38418083561736,5.38418083561736,5.38418083561736,299.274866353043,0.0,1.0
2006-10-19,24.05,24.3,24.05,24.05,2000,5.38418083561736,5.44014945137222,5.38418083561736,5.38418083561736,8933.57810009083,0.0,1.0
2006-10-20,24.0,24.0,23.75,23.75,2067,5.37298711246639,5.37298711246639,5.31701849671153,5.31701849671153,9232.85296644387,0.0,1.0
2006-10-23,24.1,24.1,24.0,24.0,1000,5.39537455876833,5.39537455876833,5.37298711246639,5.37298711246639,4466.78905004542,0.0,1.0
2006-10-24,24.1,24.1,24.1,24.1,400,5.39537455876833,5.39537455876833,5.39537455876833,5.39537455876833,1786.71562001817,0.0,1.0
2006-10-25,24.0,24.0,23.5,23.75,2067,5.37298711246639,5.37298711246639,5.26104988095667,5.31701849671153,9232.85296644387,0.0,1.0
2006-10-26,24.25,25.0,24.0,24.2,8067,5.42895572822125,5.59686157548582,5.37298711246639,5.41776200507027,36033.5872667163,0.0,1.0
2006-10-27,24.25,24.25,24.25,24.25,0,5.42895572822125,5.42895572822125,5.42895572822125,5.42895572822125,0,0.0,1.0
2006-10-30,24.5,24.5,24.5,24.5,200,5.4849243439761,5.4849243439761,5.4849243439761,5.4849243439761,893.357810009084,0.0,1.0
2006-10-31,23.95,24.5,23.75,24.5,1600,5.36179338931542,5.4849243439761,5.31701849671153,5.4849243439761,7146.86248007266,0.0,1.0
2006-11-01,23.95,23.95,23.95,23.95,0,5.36179338931542,5.36179338931542,5.36179338931542,5.36179338931542,0,0.0,1.0
2006-11-02,23.75,23.8,23.75,23.8,1000,5.31701849671153,5.3282122198625,5.31701849671153,5.3282122198625,4466.78905004542,0.0,1.0
2006-11-03,25.0,25.0,24.4,24.5,2867,5.59686157548582,5.59686157548582,5.46253689767416,5.4849243439761,12806.2842064802,0.0,1.0
2006-11-06,24.9,24.9,23.75,24.9,1000,5.57447412918388,5.57447412918388,5.31701849671153,5.57447412918388,4466.78905004541,0.0,1.0
2006-11-07,24.5,24.5,24.5,24.5,1267,5.4849243439761,5.4849243439761,5.4849243439761,5.4849243439761,5659.42172640755,0.0,1.0
2006-11-08,24.5,24.5,24.5,24.5,0,5.4849243439761,5.4849243439761,5.4849243439761,5.4849243439761,0,0.0,1.0
2006-11-09,25.0,25.0,24.9,24.9,2600,5.59686157548582,5.59686157548582,5.57447412918388,5.57447412918388,11613.6515301181,0.0,1.0
2006-11-10,25.0,25.0,25.0,25.0,2400,5.59686157548582,5.59686157548582,5.59686157548582,5.59686157548582,10720.293720109,0.0,1.0
2006-11-13,25.0,25.0,25.0,25.0,0,5.59686157548582,5.59686157548582,5.59686157548582,5.59686157548582,0,0.0,1.0
2006-11-14,25.5,25.5,25.0,25.0,2200,5.70879880699554,5.70879880699554,5.59686157548582,5.59686157548582,9826.93591009991,0.0,1.0
2006-11-15,25.0,25.0,24.95,24.95,867,5.59686157548582,5.59686157548582,5.58566785233485,5.58566785233485,3872.70610638938,0.0,1.0
2006-11-16,24.0,25.0,24.0,25.0,4867,5.37298711246639,5.59686157548582,5.37298711246639,5.59686157548582,21739.862306571,0.0,1.0
2006-11-17,24.3,24.3,24.0,24.0,1067,5.44014945137222,5.44014945137222,5.37298711246639,5.37298711246639,4766.06391639846,0.0,1.0
2006-11-20,24.3,24.3,24.3,24.3,0,5.44014945137222,5.44014945137222,5.44014945137222,5.44014945137222,0,0.0,1.0
2006-11-21,24.5,24.5,24.5,24.5,1000,5.4849243439761,5.4849243439761,5.4849243439761,5.4849243439761,4466.78905004542,0.0,1.0
2006-11-22,24.6,24.6,24.6,24.6,600,5.50731179027805,5.50731179027805,5.50731179027805,5.50731179027805,2680.07343002725,0.0,1.0
2006-11-24,24.6,24.6,24.6,24.6,0,5.50731179027805,5.50731179027805,5.50731179027805,5.50731179027805,0,0.0,1.0
2006-11-27,24.05,24.05,24.0,24.0,4200,5.38418083561736,5.38418083561736,5.37298711246639,5.37298711246639,18760.5140101907,0.0,1.0
2006-11-28,24.0,24.03,24.0,24.03,2467,5.37298711246639,5.37970334635697,5.37298711246639,5.37970334635697,11019.568586462,0.0,1.0
2006-11-29,24.2,24.2,24.05,24.05,1267,5.41776200507027,5.41776200507027,5.38418083561736,5.38418083561736,5659.42172640755,0.0,1.0
2006-11-30,24.0,24.2,24.0,24.0,2267,5.37298711246639,5.41776200507027,5.37298711246639,5.37298711246639,10126.210776453,0.0,1.0
2006-12-01,23.75,23.75,23.75,23.75,267,5.31701849671153,5.31701849671153,5.31701849671153,5.31701849671153,1192.63267636213,0.0,1.0
2006-12-04,23.75,23.75,23.75,23.75,1200,5.31701849671153,5.31701849671153,5.31701849671153,5.31701849671153,5360.1468600545,0.0,1.0
2006-12-05,23.6,23.82,23.55,23.55,5200,5.28343732725861,5.33268970912289,5.27224360410764,5.27224360410764,23227.3030602362,0.0,1.0
2006-12-06,23.6,23.65,23.55,23.55,800,5.28343732725861,5.29463105040958,5.27224360410764,5.27224360410764,3573.43124003634,0.0,1.0
2006-12-07,23.0,23.55,22.26,23.55,12200,5.14911264944695,5.27224360410764,4.98344554681257,5.27224360410764,54494.8264105541,0.0,1.0
2006-12-08,22.75,24.35,22.75,23.1,6200,5.0931440336921,5.45134317452319,5.0931440336921,5.1715000957489,27694.0921102816,0.0,1.0
2006-12-11,22.85,22.85,22.85,22.85,1600,5.11553147999404,5.11553147999404,5.11553147999404,5.11553147999404,7146.86248007267,0.0,1.0
2006-12-12,22.86,22.86,22.86,22.86,1067,5.11777022462423,5.11777022462423,5.11777022462423,5.11777022462423,4766.06391639846,0.0,1.0
2006-12-13,22.75,23.5,22.75,23.5,5067,5.0931440336921,5.26104988095667,5.0931440336921,5.26104988095667,22633.2201165801,0.0,1.0
2006-12-14,22.75,24.0,22.75,22.75,2467,5.0931440336921,5.37298711246639,5.0931440336921,5.0931440336921,11019.568586462,0.0,1.0
2006-12-15,22.5,22.75,22.5,22.5,6467,5.03717541793724,5.0931440336921,5.03717541793724,5.03717541793724,28886.7247866437,0.0,1.0
2006-12-18,23.2,23.2,22.5,22.5,800,5.19388754205084,5.19388754205084,5.03717541793724,5.03717541793724,3573.43124003633,0.0,1.0
2006-12-19,23.3,24.0,23.3,23.3,2467,5.21627498835278,5.37298711246639,5.21627498835278,5.21627498835278,11019.5685864621,0.0,1.0
2006-12-20,23.05,23.3,23.05,23.3,1467,5.16030637259793,5.21627498835278,5.16030637259793,5.21627498835278,6552.77953641662,0.0,1.0
2006-12-21,23.4,23.4,23.4,23.4,200,5.23866243465473,5.23866243465473,5.23866243465473,5.23866243465473,893.357810009083,0.0,1.0
2006-12-22,22.8,23.0,22.8,23.0,1800,5.10433775684307,5.14911264944695,5.10433775684307,5.14911264944695,8040.22029008175,0.0,1.0
2006-12-26,23.2,23.2,23.0,23.0,3267,5.19388754205084,5.19388754205084,5.14911264944695,5.14911264944695,14592.9998264984,0.0,1.0
2006-12-27,23.2,23.2,23.2,23.2,667,5.19388754205084,5.19388754205084,5.19388754205084,5.19388754205084,2979.34829638029,0.0,1.0
2006-12-28,23.5,24.35,23.5,23.8,2000,5.26104988095667,5.45134317452319,5.26104988095667,5.3282122198625,8933.57810009083,0.0,1.0
2006-12-29,23.0,23.5,23.0,23.5,1067,5.14911264944695,5.26104988095667,5.14911264944695,5.26104988095667,4766.06391639846,0.0,1.0
2007-01-03,23.0,23.0,23.0,23.0,0,5.14911264944695,5.14911264944695,5.14911264944695,5.14911264944695,0,0.0,1.0
2007-01-04,23.0,23.0,23.0,23.0,0,5.14911264944695,5.14911264944695,5.14911264944695,5.14911264944695,0,0.0,1.0
2007-01-05,24.0,24.0,22.75,22.75,3267,5.37298711246639,5.37298711246639,5.0931440336921,5.0931440336921,14592.9998264984,0.0,1.0
2007-01-08,24.0,24.0,24.0,24.0,0,5.37298711246639,5.37298711246639,5.37298711246639,5.37298711246639,0,0.0,1.0
2007-01-09,24.0,24.0,24.0,24.0,0,5.37298711246639,5.37298711246639,5.37298711246639,5.37298711246639,0,0.0,1.0
2007-01-10,23.9,23.9,23.9,23.9,200,5.35059966616444,5.35059966616444,5.35059966616444,5.35059966616444,893.357810009084,0.0,1.0
2007-01-11,23.3,23.35,23.3,23.35,2200,5.21627498835278,5.22746871150376,5.21627498835278,5.22746871150376,9826.93591009992,0.0,1.0
2007-01-12,23.5,23.6,23.5,23.6,600,5.26104988095667,5.28343732725861,5.26104988095667,5.28343732725861,2680.07343002725,0.0,1.0
2007-01-16,23.4,23.4,23.0,23.0,3467,5.23866243465473,5.23866243465473,5.14911264944695,5.14911264944695,15486.3576365075,0.0,1.0
2007-01-17,24.0,24.01,23.55,23.55,7867,5.37298711246639,5.37522585709658,5.27224360410764,5.27224360410764,35140.2294567073,0.0,1.0
2007-01-18,24.0,24.0,24.0,24.0,1267,5.37298711246639,5.37298711246639,5.37298711246639,5.37298711246639,5659.42172640754,0.0,1.0
2007-01-19,25.0,26.0,24.23,24.75,2600,5.59686157548582,5.82073603850525,5.42447823896086,5.54089295973096,11613.6515301181,0.0,1.0
2007-01-22,25.99,25.99,25.99,25.99,67,5.81849729387506,5.81849729387506,5.81849729387506,5.81849729387506,299.274866353043,0.0,1.0
2007-01-23,26.0,26.0,25.98,26.0,467,5.82073603850525,5.82073603850525,5.81625854924486,5.82073603850525,2085.99048637121,0.0,1.0
2007-01-24,26.0,26.0,26.0,26.0,0,5.82073603850525,5.82073603850525,5.82073603850525,5.82073603850525,0,0.0,1.0
2007-01-25,25.75,25.75,25.75,25.75,667,5.76476742275039,5.76476742275039,5.76476742275039,5.76476742275039,2979.34829638029,0.0,1.0
2007-01-26,25.0,25.25,24.01,25.25,1867,5.59686157548582,5.65283019124068,5.37522585709658,5.65283019124068,8339.49515643479,0.0,1.0
2007-01-29,25.0,26.0,25.0,25.25,6400,5.59686157548582,5.82073603850525,5.59686157548582,5.65283019124068,28587.4499202907,0.0,1.0
2007-01-30,25.0,25.0,25.0,25.0,200,5.59686157548582,5.59686157548582,5.59686157548582,5.59686157548582,893.357810009083,0.0,1.0
2007-01-31,25.0,25.0,25.0,25.0,400,5.59686157548582,5.59686157548582,5.59686157548582,5.59686157548582,1786.71562001817,0.0,1.0
2007-02-01,25.75,25.75,25.0,25.25,2667,5.76476742275039,5.76476742275039,5.59686157548582,5.65283019124068,11912.9263964711,0.0,1.0
2007-02-02,25.05,25.35,25.01,25.35,2600,5.60805529863679,5.67521763754262,5.59910032011601,5.67521763754262,11613.6515301181,0.0,1.0
2007-02-05,25.0,27.99,25.0,27.99,4200,5.59686157548582,6.26624621991392,5.59686157548582,6.26624621991392,18760.5140101907,0.0,1.0
2007-02-06,25.0,25.0,25.0,25.0,18467,5.59686157548582,5.59686157548582,5.59686157548582,5.59686157548582,82488.1933871887,0.0,1.0
2007-02-07,25.5,25.5,25.5,25.5,667,5.70879880699554,5.70879880699554,5.70879880699554,5.70879880699554,2979.34829638029,0.0,1.0
2007-02-08,25.5,25.5,25.5,25.5,200,5.70879880699554,5.70879880699554,5.70879880699554,5.70879880699554,893.357810009083,0.0,1.0
2007-02-09,25.5,25.5,25.0,25.01,2867,5.70879880699554,5.70879880699554,5.59686157548582,5.59910032011601,12806.2842064802,0.0,1.0
2007-02-12,24.5,25.5,24.5,25.5,467,5.50283430101766,5.72743978269185,5.50283430101766,5.72743978269185,2079.20125777439,0.08,1.0
2007-02-13,25.5,25.5,25.0,25.0,2400,5.72743978269185,5.72743978269185,5.61513704185475,5.61513704185475,10685.4026095472,0.0,1.0
2007-02-14,24.5,24.5,24.5,24.5,400,5.50283430101766,5.50283430101766,5.50283430101766,5.50283430101766,1780.90043492453,0.0,1.0
2007-02-15,24.5,24.5,24.5,24.5,0,5.50283430101766,5.50283430101766,5.50283430101766,5.50283430101766,0,0.0,1.0
2007-02-16,24.5,24.5,24.5,24.5,0,5.50283430101766,5.50283430101766,5.50283430101766,5.50283430101766,0,0.0,1.0
2007-02-20,25.5,26.0,25.5,25.5,1067,5.72743978269185,5.83974252352894,5.72743978269185,5.72743978269185,4750.5519101612,0.0,1.0
2007-02-21,26.0,26.0,25.0,25.0,667,5.83974252352894,5.83974252352894,5.61513704185475,5.61513704185475,2969.65147523666,0.0,1.0
2007-02-22,26.0,26.0,25.0,25.0,267,5.83974252352894,5.83974252352894,5.61513704185475,5.61513704185475,1188.75104031213,0.0,1.0
2007-02-23,25.5,25.5,25.5,25.5,1000,5.72743978269185,5.72743978269185,5.72743978269185,5.72743978269185,4452.25108731134,0.0,1.0
2007-02-26,25.0,25.51,25.0,25.5,1667,5.61513704185475,5.72968583750859,5.61513704185475,5.72743978269185,7421.90256254801,0.0,1.0
2007-02-27,24.05,24.55,24.05,24.25,600,5.40176183426427,5.51406457510137,5.40176183426427,5.44668293059911,2671.3506523868,0.0,1.0
2007-02-28,24.1,24.1,24.1,24.1,1267,5.41299210834798,5.41299210834798,5.41299210834798,5.41299210834798,5641.00212762347,0.0,1.0
2007-03-01,24.1,24.1,24.1,24.1,0,5.41299210834798,5.41299210834798,5.41299210834798,5.41299210834798,0,0.0,1.0
2007-03-02,24.05,24.1,24.05,24.1,2267,5.40176183426427,5.41299210834798,5.40176183426427,5.41299210834798,10093.2532149348,0.0,1.0
2007-03-05,24.0,24.0,24.0,24.0,400,5.39053156018056,5.39053156018056,5.39053156018056,5.39053156018056,1780.90043492454,0.0,1.0
2007-03-06,24.1,24.1,23.0,24.1,8067,5.41299210834798,5.41299210834798,5.16592607850637,5.41299210834798,35916.3095213406,0.0,1.0
2007-03-07,24.1,24.1,24.1,24.1,400,5.41299210834798,5.41299210834798,5.41299210834798,5.41299210834798,1780.90043492454,0.0,1.0
2007-03-08,16.25,18.0,16.0,18.0,800,5.47475587843043,6.06434497303063,5.39052886491611,6.06434497303063,2374.53510049968,0.0,1.49999925000037
2007-03-09,16.24,16.24,16.24,16.24,200,5.47138679788985,5.47138679788985,5.47138679788985,5.47138679788985,593.63377512492,0.0,1.0
2007-03-12,16.0,16.1,16.0,16.0,30900,5.39052886491611,5.42421967032184,5.39052886491611,5.39052886491611,91716.4182568001,0.0,1.0
2007-03-13,16.0,16.25,16.0,16.25,3900,5.39052886491611,5.47475587843043,5.39052886491611,5.47475587843043,11575.8586149359,0.0,1.0
2007-03-14,16.0,16.0,16.0,16.0,8000,5.39052886491611,5.39052886491611,5.39052886491611,5.39052886491611,23745.3510049968,0.0,1.0
2007-03-15,15.8,15.9,15.8,15.9,3000,5.32314725410466,5.35683805951039,5.32314725410466,5.35683805951039,8904.5066268738,0.0,1.0
2007-03-16,15.8,16.0,15.8,16.0,1800,5.32314725410466,5.39052886491611,5.32314725410466,5.39052886491611,5342.70397612428,0.0,1.0
2007-03-19,15.75,15.75,15.75,15.75,600,5.3063018514018,5.3063018514018,5.3063018514018,5.3063018514018,1780.90132537476,0.0,1.0
2007-03-20,15.6,15.75,15.6,15.75,9600,5.25576564329321,5.3063018514018,5.25576564329321,5.3063018514018,28494.4212059961,0.0,1.0
2007-03-21,15.75,15.75,15.55,15.55,3300,5.3063018514018,5.3063018514018,5.23892024059035,5.23892024059035,9794.95728956117,0.0,1.0
2007-03-22,16.0,16.0,15.75,15.75,3900,5.39052886491611,5.39052886491611,5.3063018514018,5.3063018514018,11575.8586149359,0.0,1.0
2007-03-23,15.75,15.75,15.75,15.75,5800,5.3063018514018,5.3063018514018,5.3063018514018,5.3063018514018,17215.3794786227,0.0,1.0
2007-03-26,15.75,15.75,15.75,15.75,400,5.3063018514018,5.3063018514018,5.3063018514018,5.3063018514018,1187.26755024984,0.0,1.0
2007-03-27,15.75,15.75,15.75,15.75,0,5.3063018514018,5.3063018514018,5.3063018514018,5.3063018514018,0,0.0,1.0
2007-03-28,15.75,15.75,15.75,15.75,0,5.3063018514018,5.3063018514018,5.3063018514018,5.3063018514018,0,0.0,1.0
2007-03-29,15.5,15.6,15.3,15.6,1900,5.22207483788748,5.25576564329321,5.15469322707603,5.25576564329321,5639.52086368674,0.0,1.0
2007-03-30,15.5,15.55,15.5,15.5,2000,5.22207483788748,5.23892024059035,5.22207483788748,5.22207483788748,5936.3377512492,0.0,1.0
2007-04-02,15.2,15.2,15.2,15.2,1300,5.12100242167031,5.12100242167031,5.12100242167031,5.12100242167031,3858.61953831198,0.0,1.0
2007-04-03,15.5,15.5,15.5,15.5,200,5.22207483788748,5.22207483788748,5.22207483788748,5.22207483788748,593.63377512492,0.0,1.0
2007-04-04,15.5,15.5,15.5,15.5,0,5.22207483788748,5.22207483788748,5.22207483788748,5.22207483788748,0,0.0,1.0
2007-04-05,15.5,15.5,15.2,15.2,300,5.22207483788748,5.22207483788748,5.12100242167031,5.12100242167031,890.45066268738,0.0,1.0
2007-04-09,15.2,15.2,15.2,15.2,200,5.12100242167031,5.12100242167031,5.12100242167031,5.12100242167031,593.633775124919,0.0,1.0
2007-04-10,15.5,15.5,15.5,15.5,100,5.22207483788748,5.22207483788748,5.22207483788748,5.22207483788748,296.81688756246,0.0,1.0
2007-04-11,15.2,15.2,15.2,15.2,1900,5.12100242167031,5.12100242167031,5.12100242167031,5.12100242167031,5639.52086368673,0.0,1.0
2007-04-12,15.25,15.5,15.2,15.2,1500,5.13784782437317,5.22207483788748,5.12100242167031,5.12100242167031,4452.2533134369,0.0,1.0
2007-04-13,15.0,15.2,14.6,15.2,3100,5.05362081085886,5.12100242167031,4.91885758923595,5.12100242167031,9201.32351443625,0.0,1.0
2007-04-16,14.95,15.0,14.65,14.65,1400,5.03677540815599,5.05362081085886,4.93570299193882,4.93570299193882,4155.43642587444,0.0,1.0
2007-04-17,14.95,14.95,14.95,14.95,0,5.03677540815599,5.03677540815599,5.03677540815599,5.03677540815599,0,0.0,1.0
2007-04-18,14.95,14.95,14.95,14.95,300,5.03677540815599,5.03677540815599,5.03677540815599,5.03677540815599,890.45066268738,0.0,1.0
2007-04-19,14.65,14.65,14.65,14.65,400,4.93570299193882,4.93570299193882,4.93570299193882,4.93570299193882,1187.26755024984,0.0,1.0
2007-04-20,14.6,14.95,14.6,14.95,1400,4.91885758923595,5.03677540815599,4.91885758923595,5.03677540815599,4155.43642587444,0.0,1.0
2007-04-23,14.3,14.65,13.85,14.65,1800,4.81778517301878,4.93570299193882,4.66617654869301,4.93570299193882,5342.70397612427,0.0,1.0
2007-04-24,14.25,14.25,14.25,14.25,1000,4.80093977031591,4.80093977031591,4.80093977031591,4.80093977031591,2968.1688756246,0.0,1.0
2007-04-25,14.3,14.3,14.3,14.3,100,4.81778517301878,4.81778517301878,4.81778517301878,4.81778517301878,296.81688756246,0.0,1.0
2007-04-26,14.4,14.4,14.15,14.15,500,4.8514759784245,4.8514759784245,4.76724896491019,4.76724896491019,1484.0844378123,0.0,1.0
2007-04-27,14.32,14.32,14.32,14.32,100,4.82452333409992,4.82452333409992,4.82452333409992,4.82452333409992,296.81688756246,0.0,1.0
2007-04-30,14.25,14.25,14.25,14.25,1600,4.80093977031591,4.80093977031591,4.80093977031591,4.80093977031591,4749.07020099936,0.0,1.0
2007-05-01,14.0,14.17,14.0,14.17,2000,4.7167127568016,4.77398712599133,4.7167127568016,4.77398712599133,5936.33775124919,0.0,1.0
2007-05-02,14.5,14.5,14.0,14.0,2800,4.88516678383023,4.88516678383023,4.7167127568016,4.7167127568016,8310.87285174887,0.0,1.0
2007-05-03,13.81,14.5,13.81,14.5,3900,4.65270022653072,4.88516678383023,4.65270022653072,4.88516678383023,11575.8586149359,0.0,1.0
2007-05-04,13.8,14.0,13.55,13.9,2400,4.64933114599015,4.7167127568016,4.56510413247583,4.68302195139587,7123.60530149903,0.0,1.0
2007-05-07,14.0,14.0,13.05,13.65,8700,4.7167127568016,4.7167127568016,4.3966501054472,4.59879493788156,25823.069217934,0.0,1.0
2007-05-08,14.0,14.0,14.0,14.0,8300,4.7167127568016,4.7167127568016,4.7167127568016,4.7167127568016,24635.8016676842,0.0,1.0
2007-05-09,14.2,14.2,14.1,14.1,1000,4.78409436761305,4.78409436761305,4.75040356220732,4.75040356220732,2968.1688756246,0.0,1.0
2007-05-10,14.2,14.2,14.0,14.2,3000,4.78409436761305,4.78409436761305,4.7167127568016,4.78409436761305,8904.50662687379,0.0,1.0
2007-05-11,14.0,14.1,14.0,14.0,7100,4.7167127568016,4.75040356220732,4.7167127568016,4.7167127568016,21073.9990169346,0.0,1.0
2007-05-14,14.0,14.05,14.0,14.0,1800,4.7167127568016,4.73355815950446,4.7167127568016,4.7167127568016,5342.70397612427,0.0,1.0
2007-05-15,14.0,14.05,14.0,14.0,6500,4.7167127568016,4.73355815950446,4.7167127568016,4.7167127568016,19293.0976915599,0.0,1.0
2007-05-16,14.2,14.2,14.05,14.05,1000,4.78409436761305,4.78409436761305,4.73355815950446,4.73355815950446,2968.1688756246,0.0,1.0
2007-05-17,13.95,14.2,13.95,14.05,3600,4.69986735409874,4.78409436761305,4.69986735409874,4.73355815950446,10685.4079522485,0.0,1.0
2007-05-18,13.75,14.2,13.75,13.95,1100,4.63248574328728,4.78409436761305,4.63248574328728,4.69986735409874,3264.98576318706,0.0,1.0
2007-05-21,13.75,13.75,13.6,13.75,2400,4.63248574328728,4.63248574328728,4.58194953517869,4.63248574328728,7123.60530149904,0.0,1.0
2007-05-22,13.75,13.75,13.75,13.75,1500,4.63248574328728,4.63248574328728,4.63248574328728,4.63248574328728,4452.2533134369,0.0,1.0
2007-05-23,14.0,14.0,13.75,13.75,1700,4.7167127568016,4.7167127568016,4.63248574328728,4.63248574328728,5045.88708856182,0.0,1.0
2007-05-24,14.0,14.0,14.0,14.0,800,4.7167127568016,4.7167127568016,4.7167127568016,4.7167127568016,2374.53510049968,0.0,1.0
2007-05-25,14.0,14.0,14.0,14.0,200,4.7167127568016,4.7167127568016,4.7167127568016,4.7167127568016,593.633775124919,0.0,1.0
2007-05-29,14.0,14.0,14.0,14.0,3000,4.7167127568016,4.7167127568016,4.7167127568016,4.7167127568016,8904.50662687379,0.0,1.0
2007-05-30,14.0,14.75,13.95,14.0,3600,4.7167127568016,4.96939379734454,4.69986735409874,4.7167127568016,10685.4079522485,0.0,1.0
2007-05-31,14.0,14.0,13.6,13.95,34700,4.7167127568016,4.7167127568016,4.58194953517869,4.69986735409874,102995.459984174,0.0,1.0
2007-06-01,13.8,13.81,13.8,13.81,300,4.64933114599015,4.65270022653072,4.64933114599015,4.65270022653072,890.450662687379,0.0,1.0
2007-06-04,13.72,13.79,13.72,13.79,500,4.62237850166557,4.64596206544957,4.62237850166557,4.64596206544957,1484.0844378123,0.0,1.0
2007-06-05,13.75,13.75,13.75,13.75,2300,4.63248574328728,4.63248574328728,4.63248574328728,4.63248574328728,6826.78841393658,0.0,1.0
2007-06-06,13.75,13.75,13.75,13.75,500,4.63248574328728,4.63248574328728,4.63248574328728,4.63248574328728,1484.0844378123,0.0,1.0
2007-06-07,13.65,13.8,13.6,13.75,10000,4.59879493788156,4.64933114599015,4.58194953517869,4.63248574328728,29681.688756246,0.0,1.0
2007-06-08,13.55,13.66,13.55,13.65,2500,4.56510413247583,4.60216401842213,4.56510413247583,4.59879493788156,7420.4221890615,0.0,1.0
2007-06-11,13.5,13.5,13.49,13.5,1900,4.54825872977297,4.54825872977297,4.5448896492324,4.54825872977297,5639.52086368674,0.0,1.0
2007-06-12,13.5,13.5,13.35,13.35,700,4.54825872977297,4.54825872977297,4.49772252166438,4.49772252166438,2077.71821293722,0.0,1.0
2007-06-13,13.5,13.5,13.2,13.49,1300,4.54825872977297,4.54825872977297,4.44718631355579,4.5448896492324,3858.61953831198,0.0,1.0
2007-06-14,13.2,13.21,13.2,13.21,600,4.44718631355579,4.45055539409637,4.44718631355579,4.45055539409637,1780.90132537476,0.0,1.0
2007-06-15,13.15,13.48,13.14,13.48,4800,4.43034091085293,4.54152056869182,4.42697183031236,4.54152056869182,14247.2106029981,0.0,1.0
2007-06-18,13.12,13.25,13.08,13.25,18400,4.42023366923121,4.46403171625866,4.40675734706892,4.46403171625866,54614.3073114926,0.0,1.0
2007-06-19,13.24,13.24,13.12,13.12,11500,4.46066263571808,4.46066263571808,4.42023366923121,4.42023366923121,34133.9420696829,0.0,1.0
2007-06-20,13.24,13.24,13.24,13.24,0,4.46066263571808,4.46066263571808,4.46066263571808,4.46066263571808,0,0.0,1.0
2007-06-21,13.39,13.39,13.39,13.39,200,4.51119884382667,4.51119884382667,4.51119884382667,4.51119884382667,593.63377512492,0.0,1.0
2007-06-22,13.45,13.45,13.45,13.45,400,4.53141332707011,4.53141332707011,4.53141332707011,4.53141332707011,1187.26755024984,0.0,1.0
2007-06-25,13.45,13.45,13.25,13.3,1400,4.53141332707011,4.53141332707011,4.46403171625866,4.48087711896152,4155.43642587443,0.0,1.0
2007-06-26,13.45,13.45,13.45,13.45,0,4.53141332707011,4.53141332707011,4.53141332707011,4.53141332707011,0,0.0,1.0
2007-06-27,13.3,13.5,13.1,13.25,40300,4.48087711896152,4.54825872977297,4.41349550815007,4.46403171625866,119617.205687671,0.0,1.0
2007-06-28,13.02,13.25,13.02,13.25,1800,4.38654286382549,4.46403171625866,4.38654286382549,4.46403171625866,5342.70397612427,0.0,1.0
2007-06-29,13.0,13.09,13.0,13.09,1200,4.37980470274434,4.41012642760949,4.37980470274434,4.41012642760949,3561.80265074952,0.0,1.0
2007-07-02,13.0,13.0,13.0,13.0,1200,4.37980470274434,4.37980470274434,4.37980470274434,4.37980470274434,3561.80265074952,0.0,1.0
2007-07-03,12.97,12.97,12.97,12.97,1200,4.36969746112262,4.36969746112262,4.36969746112262,4.36969746112262,3561.80265074952,0.0,1.0
2007-07-05,12.99,12.99,12.27,12.82,4000,4.37643562220377,4.37643562220377,4.13386182328254,4.31916125301403,11872.6755024984,0.0,1.0
2007-07-06,12.5,12.5,12.32,12.32,600,4.21135067571571,4.21135067571571,4.15070722598541,4.15070722598541,1780.90132537476,0.0,1.0
2007-07-09,12.3,12.5,12.3,12.5,9400,4.14396906490426,4.21135067571571,4.14396906490426,4.21135067571571,27900.7874308712,0.0,1.0
2007-07-10,12.3,12.3,12.3,12.3,0,4.14396906490426,4.14396906490426,4.14396906490426,4.14396906490426,0,0.0,1.0
2007-07-11,12.09,12.49,12.09,12.4,3400,4.07321837355224,4.20798159517514,4.07321837355224,4.17765987030999,10091.7741771236,0.0,1.0
2007-07-12,12.0,12.0,11.07,11.99,11100,4.04289664868708,4.04289664868708,3.72957215841384,4.03952756814651,32946.6745194331,0.0,1.0
2007-07-13,12.0,12.25,11.08,11.57,9700,4.04289664868708,4.1271236622014,3.73294123895441,3.89802618544246,28791.2380935586,0.0,1.0
2007-07-16,12.0,12.4,12.0,12.4,5300,4.04289664868708,4.17765987030999,4.04289664868708,4.17765987030999,15731.2950408104,0.0,1.0
2007-07-17,12.1,12.1,12.1,12.1,200,4.07658745409281,4.07658745409281,4.07658745409281,4.07658745409281,593.63377512492,0.0,1.0
2007-07-18,12.4,12.9,12.1,12.1,700,4.17765987030999,4.34611389733862,4.07658745409281,4.07658745409281,2077.71821293722,0.0,1.0
2007-07-19,12.2,12.2,12.2,12.2,1300,4.11027825949854,4.11027825949854,4.11027825949854,4.11027825949854,3858.61953831197,0.0,1.0
2007-07-20,12.29,12.29,12.2,12.29,900,4.14059998436369,4.14059998436369,4.11027825949854,4.14059998436369,2671.35198806214,0.0,1.0
2007-07-23,12.1,12.1,12.05,12.1,3300,4.07658745409281,4.07658745409281,4.05974205138995,4.07658745409281,9794.95728956117,0.0,1.0
2007-07-24,12.9,12.9,12.0,12.0,6200,4.34611389733862,4.34611389733862,4.04289664868708,4.04289664868708,18402.6470288725,0.0,1.0
2007-07-25,12.5,12.5,12.5,12.5,1000,4.21135067571571,4.21135067571571,4.21135067571571,4.21135067571571,2968.1688756246,0.0,1.0
2007-07-26,12.5,12.5,12.5,12.5,2000,4.21135067571571,4.21135067571571,4.21135067571571,4.21135067571571,5936.3377512492,0.0,1.0
2007-07-27,12.6,12.6,12.6,12.6,1500,4.24504148112144,4.24504148112144,4.24504148112144,4.24504148112144,4452.2533134369,0.0,1.0
2007-07-30,12.0,12.21,11.75,12.21,5100,4.04289664868708,4.11364734003911,3.95866963517277,4.11364734003911,15137.6612656855,0.0,1.0
2007-07-31,12.5,12.5,12.5,12.5,100,4.21135067571571,4.21135067571571,4.21135067571571,4.21135067571571,296.81688756246,0.0,1.0
2007-08-01,12.1,12.29,12.1,12.1,2600,4.07658745409281,4.14059998436369,4.07658745409281,4.07658745409281,7717.23907662396,0.0,1.0
2007-08-02,12.1,12.1,12.0,12.05,8300,4.07658745409281,4.07658745409281,4.04289664868708,4.05974205138995,24635.8016676842,0.0,1.0
2007-08-03,12.2,12.2,12.05,12.05,1900,4.11027825949854,4.11027825949854,4.05974205138995,4.05974205138995,5639.52086368673,0.0,1.0
2007-08-06,12.1,12.1,12.0,12.1,10700,4.07658745409281,4.07658745409281,4.04289664868708,4.07658745409281,31759.4069691832,0.0,1.0
2007-08-07,12.2,12.2,12.0,12.0,8800,4.11027825949854,4.11027825949854,4.04289664868708,4.04289664868708,26119.8861054964,0.0,1.0
2007-08-08,12.05,12.05,12.0,12.01,6000,4.05974205138995,4.05974205138995,4.04289664868708,4.04626572922766,17809.0132537476,0.0,1.0
2007-08-09,12.05,12.05,12.05,12.05,0,4.05974205138995,4.05974205138995,4.05974205138995,4.05974205138995,0,0.0,1.0
2007-08-10,12.0,12.0,12.0,12.0,3200,4.04289664868708,4.04289664868708,4.04289664868708,4.04289664868708,9498.14040199873,0.0,1.0
2007-08-13,12.0,12.0,12.0,12.0,0,4.04289664868708,4.04289664868708,4.04289664868708,4.04289664868708,0,0.0,1.0
2007-08-14,12.0,12.0,12.0,12.0,1700,4.04289664868708,4.04289664868708,4.04289664868708,4.04289664868708,5045.88708856182,0.0,1.0
2007-08-15,12.05,12.05,11.8,12.0,4800,4.05974205138995,4.05974205138995,3.97551503787563,4.04289664868708,14247.2106029981,0.0,1.0
2007-08-16,11.9,11.9,11.8,11.8,1900,4.00920584328136,4.00920584328136,3.97551503787563,3.97551503787563,5639.52086368674,0.0,1.0
2007-08-17,11.9,11.9,11.9,11.9,0,4.00920584328136,4.00920584328136,4.00920584328136,4.00920584328136,0,0.0,1.0
2007-08-20,11.9,11.9,11.9,11.9,0,4.00920584328136,4.00920584328136,4.00920584328136,4.00920584328136,0,0.0,1.0
2007-08-21,12.0,12.0,12.0,12.0,1400,4.04289664868708,4.04289664868708,4.04289664868708,4.04289664868708,4155.43642587444,0.0,1.0
2007-08-22,12.05,12.05,11.95,11.95,800,4.05974205138995,4.05974205138995,4.02605124598422,4.02605124598422,2374.53510049968,0.0,1.0
2007-08-23,12.05,12.05,12.05,12.05,0,4.05974205138995,4.05974205138995,4.05974205138995,4.05974205138995,0,0.0,1.0
2007-08-24,12.05,12.05,12.05,12.05,0,4.05974205138995,4.05974205138995,4.05974205138995,4.05974205138995,0,0.0,1.0
2007-08-27,11.95,12.0,10.5,11.99,8600,4.02605124598422,4.04289664868708,3.5375345676012,4.03952756814651,25526.2523303715,0.0,1.0
2007-08-28,11.95,11.95,11.95,11.95,0,4.02605124598422,4.02605124598422,4.02605124598422,4.02605124598422,0,0.0,1.0
2007-08-29,11.85,11.85,11.25,11.5,1400,3.9923604405785,3.9923604405785,3.79021560814414,3.87444262165846,4155.43642587443,0.0,1.0
2007-08-30,11.26,11.6,11.26,11.6,500,3.79358468868471,3.90813342706418,3.79358468868471,3.90813342706418,1484.0844378123,0.0,1.0
2007-08-31,11.5,11.5,11.0,11.36,3000,3.87444262165846,3.87444262165846,3.70598859462983,3.82727549409044,8904.50662687378,0.0,1.0
2007-09-04,11.75,11.75,11.01,11.74,1200,3.95866963517277,3.95866963517277,3.7093576751704,3.9553005546322,3561.80265074952,0.0,1.0
2007-09-05,11.85,11.85,11.01,11.01,1300,3.9923604405785,3.9923604405785,3.7093576751704,3.7093576751704,3858.61953831197,0.0,1.0
2007-09-06,11.35,11.5,11.35,11.5,2400,3.82390641354987,3.87444262165846,3.82390641354987,3.87444262165846,7123.60530149903,0.0,1.0
2007-09-07,11.35,11.35,11.35,11.35,200,3.82390641354987,3.82390641354987,3.82390641354987,3.82390641354987,593.633775124919,0.0,1.0
2007-09-10,11.1,11.3,11.1,11.3,6100,3.73967940003555,3.807061010847,3.73967940003555,3.807061010847,18105.8301413101,0.0,1.0
2007-09-11,11.25,11.25,11.25,11.25,1000,3.79021560814414,3.79021560814414,3.79021560814414,3.79021560814414,2968.1688756246,0.0,1.0
2007-09-12,11.0,11.1,10.99,11.1,800,3.70598859462983,3.73967940003555,3.70261951408925,3.73967940003555,2374.53510049968,0.0,1.0
2007-09-13,11.0,11.0,11.0,11.0,0,3.70598859462983,3.70598859462983,3.70598859462983,3.70598859462983,0,0.0,1.0
2007-09-14,11.0,11.0,11.0,11.0,0,3.70598859462983,3.70598859462983,3.70598859462983,3.70598859462983,0,0.0,1.0
2007-09-17,10.51,11.0,10.51,11.0,1000,3.54090364814177,3.70598859462983,3.54090364814177,3.70598859462983,2968.1688756246,0.0,1.0
2007-09-18,10.5,10.55,10.5,10.55,2900,3.5375345676012,3.55437997030406,3.5375345676012,3.55437997030406,8607.68973931133,0.0,1.0
2007-09-19,10.75,10.75,10.5,10.5,3800,3.62176158111551,3.62176158111551,3.5375345676012,3.5375345676012,11279.0417273735,0.0,1.0
2007-09-20,10.8,11.0,10.5,10.5,1300,3.63860698381838,3.70598859462983,3.5375345676012,3.5375345676012,3858.61953831197,0.0,1.0
2007-09-21,10.24,10.5,10.24,10.5,2100,3.44993847354631,3.5375345676012,3.44993847354631,3.5375345676012,6233.15463881166,0.0,1.0
2007-09-24,10.0,10.49,10.0,10.1,4000,3.36908054057257,3.53416548706063,3.36908054057257,3.4027713459783,11872.6755024984,0.0,1.0
2007-09-25,10.29,10.4,10.0,10.39,3500,3.46678387624917,3.50384376219547,3.36908054057257,3.5004746816549,10388.5910646861,0.0,1.0
2007-09-26,10.15,10.3,10.15,10.3,1900,3.41961674868116,3.47015295678975,3.41961674868116,3.47015295678975,5639.52086368673,0.0,1.0
2007-09-27,10.3,10.3,10.15,10.3,4900,3.47015295678975,3.47015295678975,3.41961674868116,3.47015295678975,14544.0274905605,0.0,1.0
2007-09-28,10.9,10.9,10.3,10.3,5400,3.6722977892241,3.6722977892241,3.47015295678975,3.47015295678975,16028.1119283728,0.0,1.0
2007-10-01,10.31,10.75,10.31,10.75,2000,3.47352203733032,3.62176158111551,3.47352203733032,3.62176158111551,5936.3377512492,0.0,1.0
2007-10-02,10.8,10.8,10.5,10.5,1400,3.63860698381838,3.63860698381838,3.5375345676012,3.5375345676012,4155.43642587443,0.0,1.0
2007-10-03,10.6,10.6,10.6,10.6,500,3.57122537300692,3.57122537300692,3.57122537300692,3.57122537300692,1484.0844378123,0.0,1.0
2007-10-04,10.26,10.5,10.26,10.5,5000,3.45667663462746,3.5375345676012,3.45667663462746,3.5375345676012,14840.844378123,0.0,1.0
2007-10-05,10.79,10.79,10.25,10.39,4900,3.6352379032778,3.6352379032778,3.45330755408688,3.5004746816549,14544.0274905605,0.0,1.0
2007-10-08,10.85,10.86,10.79,10.79,5000,3.65545238652124,3.65882146706181,3.6352379032778,3.6352379032778,14840.844378123,0.0,1.0
2007-10-09,10.6,11.0,10.21,10.21,3200,3.57122537300692,3.70598859462983,3.43983123192459,3.43983123192459,9498.14040199873,0.0,1.0
2007-10-10,10.25,11.0,10.21,11.0,6900,3.45330755408688,3.70598859462983,3.43983123192459,3.70598859462983,20480.3652418098,0.0,1.0
2007-10-11,10.35,10.75,10.25,10.74,4900,3.48699835949261,3.62176158111551,3.45330755408688,3.61839250057494,14544.0274905605,0.0,1.0
2007-10-12,10.37,10.37,10.35,10.35,1300,3.49373652057375,3.49373652057375,3.48699835949261,3.48699835949261,3858.61953831198,0.0,1.0
2007-10-15,10.75,10.75,10.25,10.25,1300,3.62176158111551,3.62176158111551,3.45330755408688,3.45330755408688,3858.61953831198,0.0,1.0
2007-10-16,10.75,10.75,10.75,10.75,1000,3.62176158111551,3.62176158111551,3.62176158111551,3.62176158111551,2968.1688756246,0.0,1.0
2007-10-17,10.65,10.65,10.65,10.65,300,3.58807077570979,3.58807077570979,3.58807077570979,3.58807077570979,890.450662687379,0.0,1.0
2007-10-18,10.27,10.56,10.25,10.55,3000,3.46004571516803,3.55774905084463,3.45330755408688,3.55437997030406,8904.50662687379,0.0,1.0
2007-10-19,10.3,10.45,10.25,10.44,1900,3.47015295678975,3.52068916489834,3.45330755408688,3.51732008435776,5639.52086368673,0.0,1.0
2007-10-22,10.31,10.31,10.25,10.25,1800,3.47352203733032,3.47352203733032,3.45330755408688,3.45330755408688,5342.70397612428,0.0,1.0
2007-10-23,10.6,10.6,10.6,10.6,1000,3.57122537300692,3.57122537300692,3.57122537300692,3.57122537300692,2968.1688756246,0.0,1.0
2007-10-24,11.15,11.25,10.6,10.6,1100,3.75652480273842,3.79021560814414,3.57122537300692,3.57122537300692,3264.98576318705,0.0,1.0
2007-10-25,11.0,11.0,11.0,11.0,100,3.70598859462983,3.70598859462983,3.70598859462983,3.70598859462983,296.81688756246,0.0,1.0
2007-10-26,11.0,11.0,10.5,10.5,3800,3.70598859462983,3.70598859462983,3.5375345676012,3.5375345676012,11279.0417273735,0.0,1.0
2007-10-29,11.2,11.2,11.2,11.2,600,3.77337020544128,3.77337020544128,3.77337020544128,3.77337020544128,1780.90132537476,0.0,1.0
2007-10-30,10.81,10.81,10.81,10.81,200,3.64197606435895,3.64197606435895,3.64197606435895,3.64197606435895,593.633775124919,0.0,1.0
2007-10-31,11.25,11.25,11.25,11.25,700,3.79021560814414,3.79021560814414,3.79021560814414,3.79021560814414,2077.71821293722,0.0,1.0
2007-11-01,11.0,11.25,10.8,10.8,2700,3.70598859462983,3.79021560814414,3.63860698381838,3.63860698381838,8014.05596418641,0.0,1.0
2007-11-02,10.8,11.24,10.8,11.24,2700,3.63860698381838,3.78684652760357,3.63860698381838,3.78684652760357,8014.05596418641,0.0,1.0
2007-11-05,10.15,10.6,10.15,10.5,27400,3.41961674868116,3.57122537300692,3.41961674868116,3.5375345676012,81327.827192114,0.0,1.0
2007-11-06,10.0,10.1,10.0,10.1,1000,3.36908054057257,3.4027713459783,3.36908054057257,3.4027713459783,2968.1688756246,0.0,1.0
2007-11-07,10.0,10.0,10.0,10.0,0,3.36908054057257,3.36908054057257,3.36908054057257,3.36908054057257,0,0.0,1.0
2007-11-08,11.05,11.05,11.05,11.05,600,3.72283399733269,3.72283399733269,3.72283399733269,3.72283399733269,1780.90132537476,0.0,1.0
2007-11-09,11.1,11.1,10.26,10.26,1200,3.73967940003555,3.73967940003555,3.45667663462746,3.45667663462746,3561.80265074952,0.0,1.0
2007-11-12,11.1,11.1,11.1,11.1,0,3.73967940003555,3.73967940003555,3.73967940003555,3.73967940003555,0,0.0,1.0
2007-11-13,8.56,9.06,8.56,9.06,1700,2.88393294273012,3.05238696975875,2.88393294273012,3.05238696975875,5045.88708856182,0.0,1.0
2007-11-14,8.56,8.56,8.56,8.56,0,2.88393294273012,2.88393294273012,2.88393294273012,2.88393294273012,0,0.0,1.0
2007-11-15,9.3,9.3,9.3,9.3,200,3.13324490273249,3.13324490273249,3.13324490273249,3.13324490273249,593.63377512492,0.0,1.0
2007-11-16,9.5,9.5,9.3,9.3,700,3.20062651354394,3.20062651354394,3.13324490273249,3.13324490273249,2077.71821293722,0.0,1.0
2007-11-19,9.3,9.3,9.3,9.3,1100,3.13324490273249,3.13324490273249,3.13324490273249,3.13324490273249,3264.98576318706,0.0,1.0
2007-11-20,9.0,9.3,9.0,9.3,2000,3.03217248651531,3.13324490273249,3.03217248651531,3.13324490273249,5936.3377512492,0.0,1.0
2007-11-21,9.0,9.3,9.0,9.0,1997,3.03217248651531,3.13324490273249,3.03217248651531,3.03217248651531,5927.43324462233,0.0,1.0
2007-11-23,9.0,9.0,9.0,9.0,500,3.03217248651531,3.03217248651531,3.03217248651531,3.03217248651531,1484.0844378123,0.0,1.0
2007-11-26,9.0,9.0,8.51,9.0,1600,3.03217248651531,3.03217248651531,2.86708754002726,3.03217248651531,4749.07020099936,0.0,1.0
2007-11-27,10.0,10.0,8.3,8.3,500,3.36908054057257,3.36908054057257,2.79633684867523,2.79633684867523,1484.0844378123,0.0,1.0
2007-11-28,10.0,10.0,10.0,10.0,0,3.36908054057257,3.36908054057257,3.36908054057257,3.36908054057257,0,0.0,1.0
2007-11-29,9.25,9.25,8.4,8.4,3400,3.11639950002963,3.11639950002963,2.83002765408096,2.83002765408096,10091.7741771236,0.0,1.0
2007-11-30,11.25,11.25,10.0,10.0,600,3.79021560814414,3.79021560814414,3.36908054057257,3.36908054057257,1780.90132537476,0.0,1.0
2007-12-03,9.5,9.5,8.25,8.25,4200,3.20062651354394,3.20062651354394,2.77949144597237,2.77949144597237,12466.3092776233,0.0,1.0
2007-12-04,10.5,11.25,10.5,11.25,1400,3.5375345676012,3.79021560814414,3.5375345676012,3.79021560814414,4155.43642587444,0.0,1.0
2007-12-05,11.25,11.25,11.0,11.0,300,3.79021560814414,3.79021560814414,3.70598859462983,3.70598859462983,890.45066268738,0.0,1.0
2007-12-06,11.25,11.25,11.0,11.0,2800,3.79021560814414,3.79021560814414,3.70598859462983,3.70598859462983,8310.87285174888,0.0,1.0
2007-12-07,11.25,11.25,11.25,11.25,200,3.79021560814414,3.79021560814414,3.79021560814414,3.79021560814414,593.63377512492,0.0,1.0
2007-12-10,11.0,12.7,10.94,11.0,6700,3.70598859462983,4.27873228652716,3.68577411138639,3.70598859462983,19886.7314666848,0.0,1.0
2007-12-11,11.0,11.0,11.0,11.0,0,3.70598859462983,3.70598859462983,3.70598859462983,3.70598859462983,0,0.0,1.0
2007-12-12,11.0,11.0,10.5,10.5,1500,3.70598859462983,3.70598859462983,3.5375345676012,3.5375345676012,4452.25331343689,0.0,1.0
2007-12-13,10.5,10.5,10.5,10.5,1200,3.5375345676012,3.5375345676012,3.5375345676012,3.5375345676012,3561.80265074952,0.0,1.0
2007-12-14,11.0,11.0,11.0,11.0,100,3.70598859462983,3.70598859462983,3.70598859462983,3.70598859462983,296.81688756246,0.0,1.0
2007-12-17,10.0,10.5,10.0,10.5,1400,3.36908054057257,3.5375345676012,3.36908054057257,3.5375345676012,4155.43642587444,0.0,1.0
2007-12-18,10.0,10.0,10.0,10.0,0,3.36908054057257,3.36908054057257,3.36908054057257,3.36908054057257,0,0.0,1.0
2007-12-19,10.0,10.0,10.0,10.0,0,3.36908054057257,3.36908054057257,3.36908054057257,3.36908054057257,0,0.0,1.0
2007-12-20,10.25,10.25,10.0,10.0,1100,3.45330755408688,3.45330755408688,3.36908054057257,3.36908054057257,3264.98576318706,0.0,1.0
2007-12-21,10.25,10.25,9.0,10.25,500,3.45330755408688,3.45330755408688,3.03217248651531,3.45330755408688,1484.0844378123,0.0,1.0
2007-12-24,10.75,10.75,10.25,10.25,3500,3.62176158111551,3.62176158111551,3.45330755408688,3.45330755408688,10388.5910646861,0.0,1.0
2007-12-26,11.25,11.25,10.75,10.75,2800,3.79021560814414,3.79021560814414,3.62176158111551,3.62176158111551,8310.87285174888,0.0,1.0
2007-12-27,13.0,13.1,9.0,11.9,3600,4.37980470274434,4.41349550815007,3.03217248651531,4.00920584328136,10685.4079522486,0.0,1.0
2007-12-28,12.0,12.75,11.25,12.75,4700,4.04289664868708,4.29557768923003,3.79021560814414,4.29557768923003,13950.3937154356,0.0,1.0
2007-12-31,12.0,13.25,11.6,11.75,8400,4.04289664868708,4.46403171625866,3.90813342706418,3.95866963517277,24932.6185552467,0.0,1.0
2008-01-02,12.0,12.0,12.0,12.0,0,4.04289664868708,4.04289664868708,4.04289664868708,4.04289664868708,0,0.0,1.0
2008-01-03,10.1,10.1,10.1,10.1,200,3.4027713459783,3.4027713459783,3.4027713459783,3.4027713459783,593.633775124919,0.0,1.0
2008-01-04,10.1,10.1,10.1,10.1,0,3.4027713459783,3.4027713459783,3.4027713459783,3.4027713459783,0,0.0,1.0
2008-01-07,10.1,10.1,10.1,10.1,0,3.4027713459783,3.4027713459783,3.4027713459783,3.4027713459783,0,0.0,1.0
2008-01-08,8.75,9.0,7.5,8.75,17800,2.947945473001,3.03217248651531,2.52681040542943,2.947945473001,52833.4059861178,0.0,1.0
2008-01-09,8.25,8.25,8.25,8.25,500,2.77949144597237,2.77949144597237,2.77949144597237,2.77949144597237,1484.0844378123,0.0,1.0
2008-01-10,8.5,8.5,8.5,8.5,1900,2.86371845948668,2.86371845948668,2.86371845948668,2.86371845948668,5639.52086368675,0.0,1.0
2008-01-11,9.0,9.0,9.0,9.0,1700,3.03217248651531,3.03217248651531,3.03217248651531,3.03217248651531,5045.88708856182,0.0,1.0
2008-01-14,9.0,9.0,9.0,9.0,0,3.03217248651531,3.03217248651531,3.03217248651531,3.03217248651531,0,0.0,1.0
2008-01-15,8.5,8.5,8.5,8.5,1200,2.86371845948668,2.86371845948668,2.86371845948668,2.86371845948668,3561.80265074952,0.0,1.0
2008-01-16,9.0,9.0,9.0,9.0,500,3.03217248651531,3.03217248651531,3.03217248651531,3.03217248651531,1484.0844378123,0.0,1.0
2008-01-17,9.0,9.0,9.0,9.0,500,3.03217248651531,3.03217248651531,3.03217248651531,3.03217248651531,1484.0844378123,0.0,1.0
2008-01-18,8.0,8.25,8.0,8.25,900,2.69526443245806,2.77949144597237,2.69526443245806,2.77949144597237,2671.35198806214,0.0,1.0
2008-01-22,9.5,9.5,9.5,9.5,200,3.20062651354394,3.20062651354394,3.20062651354394,3.20062651354394,593.63377512492,0.0,1.0
2008-01-23,9.5,9.5,9.5,9.5,0,3.20062651354394,3.20062651354394,3.20062651354394,3.20062651354394,0,0.0,1.0
2008-01-24,9.0,9.0,9.0,9.0,600,3.03217248651531,3.03217248651531,3.03217248651531,3.03217248651531,1780.90132537476,0.0,1.0
2008-01-25,9.0,9.0,8.0,8.25,2200,3.03217248651531,3.03217248651531,2.69526443245806,2.77949144597237,6529.97152637412,0.0,1.0
2008-01-28,8.0,8.5,8.0,8.0,2500,2.69526443245806,2.86371845948668,2.69526443245806,2.69526443245806,7420.42218906149,0.0,1.0
2008-01-29,8.0,8.0,8.0,8.0,9200,2.69526443245806,2.69526443245806,2.69526443245806,2.69526443245806,27307.1536557463,0.0,1.0
2008-01-30,8.0,8.0,8.0,8.0,1400,2.69526443245806,2.69526443245806,2.69526443245806,2.69526443245806,4155.43642587443,0.0,1.0
2008-01-31,8.0,8.0,7.5,7.5,5200,2.69526443245806,2.69526443245806,2.52681040542943,2.52681040542943,15434.4781532479,0.0,1.0
2008-02-01,8.0,8.0,8.0,8.0,300,2.69526443245806,2.69526443245806,2.69526443245806,2.69526443245806,890.450662687378,0.0,1.0
2008-02-04,8.0,8.0,8.0,8.0,0,2.69526443245806,2.69526443245806,2.69526443245806,2.69526443245806,0,0.0,1.0
2008-02-05,7.0,7.0,7.0,7.0,600,2.3583563784008,2.3583563784008,2.3583563784008,2.3583563784008,1780.90132537476,0.0,1.0
2008-02-06,6.5,7.5,6.5,7.5,1400,2.18990235137217,2.52681040542943,2.18990235137217,2.52681040542943,4155.43642587444,0.0,1.0
2008-02-07,6.5,6.75,6.5,6.5,800,2.18990235137217,2.27412936488648,2.18990235137217,2.18990235137217,2374.53510049968,0.0,1.0
2008-02-08,6.75,7.0,6.01,6.5,7200,2.27412936488648,2.3583563784008,2.02481740488411,2.18990235137217,21370.8159044972,0.0,1.0
2008-02-11,8.0,8.0,8.0,8.0,200,2.72558615732321,2.72558615732321,2.72558615732321,2.72558615732321,587.029691100044,0.09,1.0
2008-02-12,6.51,6.51,6.51,6.51,1300,2.21794573552176,2.21794573552176,2.21794573552176,2.21794573552176,3815.69299215029,0.0,1.0
2008-02-13,6.51,6.51,6.51,6.51,0,2.21794573552176,2.21794573552176,2.21794573552176,2.21794573552176,0,0.0,1.0
2008-02-14,6.51,6.51,6.51,6.51,0,2.21794573552176,2.21794573552176,2.21794573552176,2.21794573552176,0,0.0,1.0
2008-02-15,6.51,6.51,6.51,6.51,0,2.21794573552176,2.21794573552176,2.21794573552176,2.21794573552176,0,0.0,1.0
2008-02-19,6.51,6.51,6.51,6.51,0,2.21794573552176,2.21794573552176,2.21794573552176,2.21794573552176,0,0.0,1.0
2008-02-20,6.25,6.3,6.25,6.3,1300,2.12936418540876,2.14639909889203,2.12936418540876,2.14639909889203,3815.69299215028,0.0,1.0
2008-02-21,6.25,6.25,6.25,6.25,0,2.12936418540876,2.12936418540876,2.12936418540876,2.12936418540876,0,0.0,1.0
2008-02-22,6.25,6.25,6.25,6.25,0,2.12936418540876,2.12936418540876,2.12936418540876,2.12936418540876,0,0.0,1.0
2008-02-25,6.25,6.25,6.25,6.25,0,2.12936418540876,2.12936418540876,2.12936418540876,2.12936418540876,0,0.0,1.0
2008-02-26,6.25,6.25,6.25,6.25,0,2.12936418540876,2.12936418540876,2.12936418540876,2.12936418540876,0,0.0,1.0
2008-02-27,7.0,7.0,7.0,7.0,500,2.38488788765781,2.38488788765781,2.38488788765781,2.38488788765781,1467.57422775011,0.0,1.0
2008-02-28,7.01,7.01,7.01,7.01,400,2.38829487035446,2.38829487035446,2.38829487035446,2.38829487035446,1174.05938220009,0.0,1.0
2008-02-29,7.9,7.9,7.9,7.9,100,2.69151633035667,2.69151633035667,2.69151633035667,2.69151633035667,293.514845550022,0.0,1.0
2008-03-03,7.4,7.4,6.51,7.01,1500,2.52116719552397,2.52116719552397,2.21794573552176,2.38829487035446,4402.72268325033,0.0,1.0
2008-03-04,7.4,7.4,7.4,7.4,0,2.52116719552397,2.52116719552397,2.52116719552397,2.52116719552397,0,0.0,1.0
2008-03-05,6.05,6.05,6.05,6.05,200,2.06122453147568,2.06122453147568,2.06122453147568,2.06122453147568,587.029691100043,0.0,1.0
2008-03-06,6.75,6.99,6.75,6.99,2100,2.29971332024146,2.38148090496115,2.29971332024146,2.38148090496115,6163.81175655046,0.0,1.0
2008-03-07,7.0,7.0,7.0,7.0,100,2.38488788765781,2.38488788765781,2.38488788765781,2.38488788765781,293.514845550022,0.0,1.0
2008-03-10,7.0,7.0,7.0,7.0,0,2.38488788765781,2.38488788765781,2.38488788765781,2.38488788765781,0,0.0,1.0
2008-03-11,7.0,7.0,7.0,7.0,0,2.38488788765781,2.38488788765781,2.38488788765781,2.38488788765781,0,0.0,1.0
2008-03-12,6.5,6.5,6.26,6.26,1800,2.21453875282511,2.21453875282511,2.13277116810541,2.13277116810541,5283.26721990039,0.0,1.0
2008-03-13,6.5,6.5,6.5,6.5,0,2.21453875282511,2.21453875282511,2.21453875282511,2.21453875282511,0,0.0,1.0
2008-03-14,6.15,6.25,6.01,6.25,2600,2.09529435844222,2.12936418540876,2.04759660068906,2.12936418540876,7631.38598430057,0.0,1.0
2008-03-17,6.2,6.2,5.3,5.56,2500,2.11232927192549,2.11232927192549,1.80570082922663,1.89428237933963,7337.87113875054,0.0,1.0
2008-03-18,6.0,6.25,6.0,6.25,1300,2.04418961799241,2.12936418540876,2.04418961799241,2.12936418540876,3815.69299215028,0.0,1.0
2008-03-19,5.25,5.25,5.25,5.25,600,1.78866591574336,1.78866591574336,1.78866591574336,1.78866591574336,1761.08907330013,0.0,1.0
2008-03-20,5.5,5.5,5.5,5.5,200,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,587.029691100043,0.0,1.0
2008-03-24,6.0,6.0,6.0,6.0,300,2.04418961799241,2.04418961799241,2.04418961799241,2.04418961799241,880.544536650065,0.0,1.0
2008-03-25,8.0,8.0,6.0,6.0,24900,2.72558615732321,2.72558615732321,2.04418961799241,2.04418961799241,73085.1965419555,0.0,1.0
2008-03-26,7.5,7.5,7.5,7.5,1500,2.55523702249051,2.55523702249051,2.55523702249051,2.55523702249051,4402.72268325033,0.0,1.0
2008-03-27,7.7,8.0,7.45,7.95,10400,2.62337667642359,2.72558615732321,2.53820210900724,2.70855124383994,30525.5439372023,0.0,1.0
2008-03-28,7.8,7.9,7.8,7.9,2000,2.65744650339013,2.69151633035667,2.65744650339013,2.69151633035667,5870.29691100044,0.0,1.0
2008-03-31,7.9,7.9,7.6,7.6,3300,2.69151633035667,2.69151633035667,2.58930684945705,2.58930684945705,9685.98990315073,0.0,1.0
2008-04-01,7.9,7.9,7.9,7.9,0,2.69151633035667,2.69151633035667,2.69151633035667,2.69151633035667,0,0.0,1.0
2008-04-02,7.5,7.5,7.5,7.5,500,2.55523702249051,2.55523702249051,2.55523702249051,2.55523702249051,1467.57422775011,0.0,1.0
2008-04-03,7.5,7.5,7.5,7.5,0,2.55523702249051,2.55523702249051,2.55523702249051,2.55523702249051,0,0.0,1.0
2008-04-04,7.5,7.5,7.5,7.5,1000,2.55523702249051,2.55523702249051,2.55523702249051,2.55523702249051,2935.14845550022,0.0,1.0
2008-04-07,7.5,7.5,7.0,7.25,1500,2.55523702249051,2.55523702249051,2.38488788765781,2.47006245507416,4402.72268325033,0.0,1.0
2008-04-08,7.5,7.5,7.5,7.5,0,2.55523702249051,2.55523702249051,2.55523702249051,2.55523702249051,0,0.0,1.0
2008-04-09,7.4,7.4,7.39,7.39,2000,2.52116719552397,2.52116719552397,2.51776021282731,2.51776021282731,5870.29691100044,0.0,1.0
2008-04-10,7.4,7.4,7.4,7.4,0,2.52116719552397,2.52116719552397,2.52116719552397,2.52116719552397,0,0.0,1.0
2008-04-11,7.4,7.4,7.4,7.4,0,2.52116719552397,2.52116719552397,2.52116719552397,2.52116719552397,0,0.0,1.0
2008-04-14,7.4,7.4,7.4,7.4,300,2.52116719552397,2.52116719552397,2.52116719552397,2.52116719552397,880.544536650066,0.0,1.0
2008-04-15,7.4,7.4,7.4,7.4,0,2.52116719552397,2.52116719552397,2.52116719552397,2.52116719552397,0,0.0,1.0
2008-04-16,7.4,7.4,7.35,7.35,1200,2.52116719552397,2.52116719552397,2.5041322820407,2.5041322820407,3522.17814660026,0.0,1.0
2008-04-17,7.5,7.9,7.5,7.9,2300,2.55523702249051,2.69151633035667,2.55523702249051,2.69151633035667,6750.8414476505,0.0,1.0
2008-04-18,7.5,7.5,7.5,7.5,0,2.55523702249051,2.55523702249051,2.55523702249051,2.55523702249051,0,0.0,1.0
2008-04-21,7.35,7.5,7.35,7.5,1000,2.5041322820407,2.55523702249051,2.5041322820407,2.55523702249051,2935.14845550022,0.0,1.0
2008-04-22,8.0,8.0,7.4,7.4,2200,2.72558615732321,2.72558615732321,2.52116719552397,2.52116719552397,6457.32660210048,0.0,1.0
2008-04-23,7.25,7.4,7.25,7.4,900,2.47006245507416,2.52116719552397,2.47006245507416,2.52116719552397,2641.6336099502,0.0,1.0
2008-04-24,7.5,8.0,7.5,8.0,3100,2.55523702249051,2.72558615732321,2.55523702249051,2.72558615732321,9098.96021205068,0.0,1.0
2008-04-25,7.5,7.5,7.5,7.5,0,2.55523702249051,2.55523702249051,2.55523702249051,2.55523702249051,0,0.0,1.0
2008-04-28,7.5,7.5,7.5,7.5,0,2.55523702249051,2.55523702249051,2.55523702249051,2.55523702249051,0,0.0,1.0
2008-04-29,7.85,7.85,7.85,7.85,400,2.6744814168734,2.6744814168734,2.6744814168734,2.6744814168734,1174.05938220009,0.0,1.0
2008-04-30,8.5,8.5,8.0,8.0,1400,2.89593529215591,2.89593529215591,2.72558615732321,2.72558615732321,4109.20783770031,0.0,1.0
2008-05-01,7.6,7.95,7.6,7.95,1400,2.58930684945705,2.70855124383994,2.58930684945705,2.70855124383994,4109.20783770031,0.0,1.0
2008-05-02,7.6,7.6,7.6,7.6,500,2.58930684945705,2.58930684945705,2.58930684945705,2.58930684945705,1467.57422775011,0.0,1.0
2008-05-05,7.6,7.6,7.6,7.6,0,2.58930684945705,2.58930684945705,2.58930684945705,2.58930684945705,0,0.0,1.0
2008-05-06,7.6,7.6,7.6,7.6,0,2.58930684945705,2.58930684945705,2.58930684945705,2.58930684945705,0,0.0,1.0
2008-05-07,7.7,7.75,7.7,7.75,1600,2.62337667642359,2.64041158990686,2.62337667642359,2.64041158990686,4696.23752880035,0.0,1.0
2008-05-08,7.7,7.7,7.7,7.7,0,2.62337667642359,2.62337667642359,2.62337667642359,2.62337667642359,0,0.0,1.0
2008-05-09,7.49,7.49,6.65,7.4,900,2.55183003979385,2.55183003979385,2.26564349327492,2.52116719552397,2641.6336099502,0.0,1.0
2008-05-12,7.49,7.49,7.49,7.49,0,2.55183003979385,2.55183003979385,2.55183003979385,2.55183003979385,0,0.0,1.0
2008-05-13,7.49,7.49,7.49,7.49,0,2.55183003979385,2.55183003979385,2.55183003979385,2.55183003979385,0,0.0,1.0
2008-05-14,7.25,7.25,7.25,7.25,200,2.47006245507416,2.47006245507416,2.47006245507416,2.47006245507416,587.029691100044,0.0,1.0
2008-05-15,6.5,7.0,6.0,7.0,27900,2.21453875282511,2.38488788765781,2.04418961799241,2.38488788765781,81890.6419084561,0.0,1.0
2008-05-16,6.1,6.45,5.85,6.45,16000,2.07825944495895,2.19750383934184,1.9930848775426,2.19750383934184,46962.3752880035,0.0,1.0
2008-05-19,6.0,6.2,5.51,6.04,16900,2.04418961799241,2.11232927192549,1.87724746585636,2.05781754877902,49604.0088979537,0.0,1.0
2008-05-20,6.5,6.5,5.95,5.95,6000,2.21453875282511,2.21453875282511,2.02715470450914,2.02715470450914,17610.8907330013,0.0,1.0
2008-05-21,6.0,6.0,5.95,5.95,171200,2.04418961799241,2.04418961799241,2.02715470450914,2.02715470450914,502497.415581637,0.0,1.0
2008-05-22,5.0,5.9,5.0,5.9,2600,1.70349134832701,2.01011979102587,1.70349134832701,2.01011979102587,7631.38598430056,0.0,1.0
2008-05-23,5.9,6.0,5.75,6.0,800,2.01011979102587,2.04418961799241,1.95901505057606,2.04418961799241,2348.11876440017,0.0,1.0
2008-05-27,5.5,5.9,5.5,5.9,2000,1.87384048315971,2.01011979102587,1.87384048315971,2.01011979102587,5870.29691100043,0.0,1.0
2008-05-28,5.5,5.5,5.5,5.5,1300,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,3815.69299215028,0.0,1.0
2008-05-29,6.0,6.0,5.5,5.5,2000,2.04418961799241,2.04418961799241,1.87384048315971,1.87384048315971,5870.29691100043,0.0,1.0
2008-05-30,6.0,6.0,6.0,6.0,0,2.04418961799241,2.04418961799241,2.04418961799241,2.04418961799241,0,0.0,1.0
2008-06-02,6.0,6.0,6.0,6.0,0,2.04418961799241,2.04418961799241,2.04418961799241,2.04418961799241,0,0.0,1.0
2008-06-03,5.8,5.8,5.25,5.5,10500,1.97604996405933,1.97604996405933,1.78866591574336,1.87384048315971,30819.0587827523,0.0,1.0
2008-06-04,5.8,5.8,5.8,5.8,0,1.97604996405933,1.97604996405933,1.97604996405933,1.97604996405933,0,0.0,1.0
2008-06-05,5.5,5.5,5.5,5.5,100,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,293.514845550022,0.0,1.0
2008-06-06,5.45,5.45,5.45,5.45,600,1.85680556967644,1.85680556967644,1.85680556967644,1.85680556967644,1761.08907330013,0.0,1.0
2008-06-09,5.5,5.5,5.5,5.5,1400,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,4109.2078377003,0.0,1.0
2008-06-10,5.5,5.5,5.5,5.5,500,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,1467.57422775011,0.0,1.0
2008-06-11,5.8,6.4,5.5,6.4,10200,1.97604996405933,2.18046892585857,1.87384048315971,2.18046892585857,29938.5142461022,0.0,1.0
2008-06-12,5.5,5.5,5.5,5.5,1500,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,4402.72268325032,0.0,1.0
2008-06-13,5.5,5.5,5.5,5.5,0,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,0,0.0,1.0
2008-06-16,5.5,5.5,5.5,5.5,0,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,0,0.0,1.0
2008-06-17,5.5,5.6,5.5,5.6,500,1.87384048315971,1.90791031012625,1.87384048315971,1.90791031012625,1467.57422775011,0.0,1.0
2008-06-18,5.5,5.5,5.5,5.5,0,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,0,0.0,1.0
2008-06-19,5.5,5.5,5.5,5.5,4800,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,14088.712586401,0.0,1.0
2008-06-20,5.5,5.5,5.5,5.5,2000,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,5870.29691100043,0.0,1.0
2008-06-23,5.5,5.5,5.5,5.5,1000,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,2935.14845550022,0.0,1.0
2008-06-24,5.5,5.5,5.5,5.5,400,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,1174.05938220009,0.0,1.0
2008-06-25,5.5,5.5,5.5,5.5,3400,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,9979.50474870073,0.0,1.0
2008-06-26,5.5,5.5,5.5,5.5,3100,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,9098.96021205067,0.0,1.0
2008-06-27,5.5,6.0,5.5,5.5,2700,1.87384048315971,2.04418961799241,1.87384048315971,1.87384048315971,7924.90082985058,0.0,1.0
2008-06-30,5.5,5.5,5.5,5.5,2500,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,7337.87113875054,0.0,1.0
2008-07-01,5.5,5.5,5.5,5.5,900,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,2641.63360995019,0.0,1.0
2008-07-02,5.5,5.5,5.5,5.5,0,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,0,0.0,1.0
2008-07-03,5.5,5.5,5.5,5.5,0,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,0,0.0,1.0
2008-07-07,5.5,5.5,5.5,5.5,3500,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,10273.0195942508,0.0,1.0
2008-07-08,5.5,5.85,5.5,5.85,2200,1.87384048315971,1.9930848775426,1.87384048315971,1.9930848775426,6457.32660210047,0.0,1.0
2008-07-09,5.5,5.5,5.5,5.5,1400,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,4109.2078377003,0.0,1.0
2008-07-10,5.5,5.5,5.5,5.5,500,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,1467.57422775011,0.0,1.0
2008-07-11,5.5,5.5,5.5,5.5,4400,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,12914.6532042009,0.0,1.0
2008-07-14,5.5,5.5,5.5,5.5,2800,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,8218.4156754006,0.0,1.0
2008-07-15,5.5,5.85,5.5,5.5,3600,1.87384048315971,1.9930848775426,1.87384048315971,1.87384048315971,10566.5344398008,0.0,1.0
2008-07-16,5.5,5.5,5.5,5.5,2100,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,6163.81175655045,0.0,1.0
2008-07-17,5.5,5.5,5.5,5.5,0,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,0,0.0,1.0
2008-07-18,5.5,5.5,5.5,5.5,1500,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,4402.72268325032,0.0,1.0
2008-07-21,5.5,6.0,5.5,6.0,500,1.87384048315971,2.04418961799241,1.87384048315971,2.04418961799241,1467.57422775011,0.0,1.0
2008-07-22,5.5,5.5,5.5,5.5,1000,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,2935.14845550022,0.0,1.0
2008-07-23,5.5,5.9,5.5,5.9,1620,1.87384048315971,2.01011979102587,1.87384048315971,2.01011979102587,4754.94049791035,0.0,1.0
2008-07-24,5.5,5.5,5.5,5.5,3700,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,10860.0492853508,0.0,1.0
2008-07-25,5.5,6.0,5.5,5.75,4500,1.87384048315971,2.04418961799241,1.87384048315971,1.95901505057606,13208.168049751,0.0,1.0
2008-07-28,5.5,5.5,5.5,5.5,4000,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,11740.5938220009,0.0,1.0
2008-07-29,5.5,5.5,5.5,5.5,45700,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,134136.28441636,0.0,1.0
2008-07-30,5.35,5.5,5.25,5.5,190700,1.8227357427099,1.87384048315971,1.78866591574336,1.87384048315971,559732.810463891,0.0,1.0
2008-07-31,5.3,5.3,5.3,5.3,1000,1.80570082922663,1.80570082922663,1.80570082922663,1.80570082922663,2935.14845550021,0.0,1.0
2008-08-01,5.3,5.3,5.3,5.3,1500,1.80570082922663,1.80570082922663,1.80570082922663,1.80570082922663,4402.72268325032,0.0,1.0
2008-08-04,5.3,5.3,5.3,5.3,1000,1.80570082922663,1.80570082922663,1.80570082922663,1.80570082922663,2935.14845550021,0.0,1.0
2008-08-05,5.5,5.5,5.3,5.3,2600,1.87384048315971,1.87384048315971,1.80570082922663,1.80570082922663,7631.38598430056,0.0,1.0
2008-08-06,5.6,7.4,5.6,7.4,5100,1.90791031012625,2.52116719552397,1.90791031012625,2.52116719552397,14969.2571230511,0.0,1.0
2008-08-07,6.2,6.25,6.2,6.25,1500,2.11232927192549,2.12936418540876,2.11232927192549,2.12936418540876,4402.72268325033,0.0,1.0
2008-08-08,6.2,6.2,6.2,6.2,0,2.11232927192549,2.11232927192549,2.11232927192549,2.11232927192549,0,0.0,1.0
2008-08-11,6.0,6.1,6.0,6.1,3900,2.04418961799241,2.07825944495895,2.04418961799241,2.07825944495895,11447.0789764508,0.0,1.0
2008-08-12,6.05,6.1,6.05,6.1,3000,2.06122453147568,2.07825944495895,2.06122453147568,2.07825944495895,8805.44536650065,0.0,1.0
2008-08-13,5.8,6.05,5.8,6.05,9800,1.97604996405933,2.06122453147568,1.97604996405933,2.06122453147568,28764.4548639021,0.0,1.0
2008-08-14,5.8,5.85,5.8,5.85,1500,1.97604996405933,1.9930848775426,1.97604996405933,1.9930848775426,4402.72268325032,0.0,1.0
2008-08-15,5.75,5.75,5.75,5.75,1500,1.95901505057606,1.95901505057606,1.95901505057606,1.95901505057606,4402.72268325032,0.0,1.0
2008-08-18,5.75,5.75,5.75,5.75,300,1.95901505057606,1.95901505057606,1.95901505057606,1.95901505057606,880.544536650065,0.0,1.0
2008-08-19,5.75,5.75,5.75,5.75,0,1.95901505057606,1.95901505057606,1.95901505057606,1.95901505057606,0,0.0,1.0
2008-08-20,5.6,6.0,5.6,5.75,4200,1.90791031012625,2.04418961799241,1.90791031012625,1.95901505057606,12327.6235131009,0.0,1.0
2008-08-21,5.5,5.55,5.5,5.55,1500,1.87384048315971,1.89087539664298,1.87384048315971,1.89087539664298,4402.72268325032,0.0,1.0
2008-08-22,5.5,5.5,5.5,5.5,300,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,880.544536650065,0.0,1.0
2008-08-25,5.5,5.5,5.5,5.5,500,1.87384048315971,1.87384048315971,1.87384048315971,1.87384048315971,1467.57422775011,0.0,1.0
2008-08-26,5.95,5.95,5.95,5.95,500,2.02715470450914,2.02715470450914,2.02715470450914,2.02715470450914,1467.57422775011,0.0,1.0
2008-08-27,5.95,5.95,5.95,5.95,0,2.02715470450914,2.02715470450914,2.02715470450914,2.02715470450914,0,0.0,1.0
2008-08-28,5.4,5.4,5.4,5.4,300,1.83977065619317,1.83977065619317,1.83977065619317,1.83977065619317,880.544536650065,0.0,1.0
2008-08-29,5.4,5.4,5.4,5.4,0,1.83977065619317,1.83977065619317,1.83977065619317,1.83977065619317,0,0.0,1.0
2008-09-02,5.4,5.4,5.4,5.4,0,1.83977065619317,1.83977065619317,1.83977065619317,1.83977065619317,0,0.0,1.0
2008-09-03,5.4,5.4,5.4,5.4,0,1.83977065619317,1.83977065619317,1.83977065619317,1.83977065619317,0,0.0,1.0
2008-09-04,5.4,5.4,5.4,5.4,0,1.83977065619317,1.83977065619317,1.83977065619317,1.83977065619317,0,0.0,1.0
2008-09-05,5.4,5.4,5.4,5.4,0,1.83977065619317,1.83977065619317,1.83977065619317,1.83977065619317,0,0.0,1.0
2008-09-08,5.4,5.4,5.4,5.4,400,1.83977065619317,1.83977065619317,1.83977065619317,1.83977065619317,1174.05938220009,0.0,1.0
2008-09-09,5.4,5.4,5.4,5.4,1100,1.83977065619317,1.83977065619317,1.83977065619317,1.83977065619317,3228.66330105024,0.0,1.0
2008-09-10,5.4,5.4,5.4,5.4,0,1.83977065619317,1.83977065619317,1.83977065619317,1.83977065619317,0,0.0,1.0
2008-09-11,5.3,5.3,5.3,5.3,4300,1.80570082922663,1.80570082922663,1.80570082922663,1.80570082922663,12621.1383586509,0.0,1.0
2008-09-12,5.3,5.3,5.3,5.3,0,1.80570082922663,1.80570082922663,1.80570082922663,1.80570082922663,0,0.0,1.0
2008-09-15,5.3,5.3,5.3,5.3,0,1.80570082922663,1.80570082922663,1.80570082922663,1.80570082922663,0,0.0,1.0
2008-09-16,5.3,5.3,5.3,5.3,0,1.80570082922663,1.80570082922663,1.80570082922663,1.80570082922663,0,0.0,1.0
2008-09-17,4.75,5.05,4.75,5.05,700,1.61831678091066,1.72052626181028,1.61831678091066,1.72052626181028,2054.60391885015,0.0,1.0
2008-09-18,4.25,4.25,3.6,4.25,2500,1.44796764607795,1.44796764607795,1.22651377079544,1.44796764607795,7337.87113875058,0.0,1.0
2008-09-19,4.25,4.25,4.25,4.25,1000,1.44796764607795,1.44796764607795,1.44796764607795,1.44796764607795,2935.14845550023,0.0,1.0
2008-09-22,3.65,4.25,3.65,4.25,2600,1.24354868427871,1.44796764607795,1.24354868427871,1.44796764607795,7631.3859843006,0.0,1.0
2008-09-23,3.6,4.05,3.6,4.05,1800,1.22651377079544,1.37982799214487,1.22651377079544,1.37982799214487,5283.26721990042,0.0,1.0
2008-09-24,4.0,4.0,3.99,4.0,4000,1.3627930786616,1.3627930786616,1.35938609596495,1.3627930786616,11740.5938220009,0.0,1.0
2008-09-25,4.25,4.25,4.0,4.0,300,1.44796764607795,1.44796764607795,1.3627930786616,1.3627930786616,880.544536650069,0.0,1.0
2008-09-26,4.25,4.25,4.25,4.25,0,1.44796764607795,1.44796764607795,1.44796764607795,1.44796764607795,0,0.0,1.0
2008-09-29,4.0,4.0,4.0,4.0,800,1.3627930786616,1.3627930786616,1.3627930786616,1.3627930786616,2348.11876440018,0.0,1.0
2008-09-30,5.05,5.05,3.49,4.0,8600,1.72052626181028,1.72052626181028,1.18903696113225,1.3627930786616,25242.2767173018,0.0,1.0
2008-10-01,3.25,3.25,2.75,2.75,1900,1.10726937641255,1.10726937641255,0.936920241579853,0.936920241579853,5576.78206545044,0.0,1.0
2008-10-02,5.0,5.0,5.0,5.0,500,1.70349134832701,1.70349134832701,1.70349134832701,1.70349134832701,1467.57422775011,0.0,1.0
2008-10-03,5.0,5.0,5.0,5.0,0,1.70349134832701,1.70349134832701,1.70349134832701,1.70349134832701,0,0.0,1.0
2008-10-06,5.0,5.0,3.52,3.52,500,1.70349134832701,1.70349134832701,1.19925790922221,1.19925790922221,1467.57422775011,0.0,1.0
2008-10-07,3.52,3.52,3.52,3.52,2800,1.19925790922221,1.19925790922221,1.19925790922221,1.19925790922221,8218.41567540063,0.0,1.0
2008-10-08,3.52,3.52,3.51,3.51,5900,1.19925790922221,1.19925790922221,1.19585092652556,1.19585092652556,17317.3758874513,0.0,1.0
2008-10-09,2.75,3.52,2.75,3.52,1900,0.936920241579853,1.19925790922221,0.936920241579853,1.19925790922221,5576.78206545042,0.0,1.0
2008-10-10,2.75,2.75,2.75,2.75,0,0.936920241579853,0.936920241579853,0.936920241579853,0.936920241579853,0,0.0,1.0
2008-10-13,2.75,2.75,2.75,2.75,0,0.936920241579853,0.936920241579853,0.936920241579853,0.936920241579853,0,0.0,1.0
2008-10-14,3.05,3.25,2.96,3.25,7900,1.03912972247947,1.10726937641255,1.00846687820959,1.10726937641255,23187.6727984518,0.0,1.0
2008-10-15,3.05,3.05,3.05,3.05,1000,1.03912972247947,1.03912972247947,1.03912972247947,1.03912972247947,2935.14845550023,0.0,1.0
2008-10-16,3.05,3.05,3.05,3.05,1000,1.03912972247947,1.03912972247947,1.03912972247947,1.03912972247947,2935.14845550023,0.0,1.0
2008-10-17,3.05,3.05,3.05,3.05,100,1.03912972247947,1.03912972247947,1.03912972247947,1.03912972247947,293.514845550023,0.0,1.0
2008-10-20,3.3,3.3,3.3,3.3,1100,1.12430428989582,1.12430428989582,1.12430428989582,1.12430428989582,3228.66330105025,0.0,1.0
2008-10-21,3.3,3.3,3.3,3.3,0,1.12430428989582,1.12430428989582,1.12430428989582,1.12430428989582,0,0.0,1.0
2008-10-22,3.3,3.3,3.3,3.3,0,1.12430428989582,1.12430428989582,1.12430428989582,1.12430428989582,0,0.0,1.0
2008-10-23,3.25,3.25,3.25,3.25,200,1.10726937641255,1.10726937641255,1.10726937641255,1.10726937641255,587.029691100046,0.0,1.0
2008-10-24,3.25,3.25,3.25,3.25,200,1.10726937641255,1.10726937641255,1.10726937641255,1.10726937641255,587.029691100046,0.0,1.0
2008-10-27,3.25,3.25,3.25,3.25,0,1.10726937641255,1.10726937641255,1.10726937641255,1.10726937641255,0,0.0,1.0
2008-10-28,3.25,3.25,3.25,3.25,0,1.10726937641255,1.10726937641255,1.10726937641255,1.10726937641255,0,0.0,1.0
2008-10-29,3.25,3.25,3.25,3.25,0,1.10726937641255,1.10726937641255,1.10726937641255,1.10726937641255,0,0.0,1.0
2008-10-30,2.95,3.0,2.95,2.95,52000,1.00505989551293,1.0220948089962,1.00505989551293,1.00505989551293,152627.719686012,0.0,1.0
2008-10-31,2.88,2.89,2.88,2.89,1300,0.981211016636355,0.984617999333009,0.981211016636355,0.984617999333009,3815.69299215029,0.0,1.0
2008-11-03,2.88,2.88,2.88,2.88,0,0.981211016636355,0.981211016636355,0.981211016636355,0.981211016636355,0,0.0,1.0
2008-11-04,2.91,3.25,2.8,3.25,3500,0.991431964726317,1.10726937641255,0.953955155063123,1.10726937641255,10273.0195942508,0.0,1.0
2008-11-05,2.9,2.9,2.9,2.9,300,0.988024982029663,0.988024982029663,0.988024982029663,0.988024982029663,880.544536650067,0.0,1.0
2008-11-06,2.9,2.9,2.9,2.9,0,0.988024982029663,0.988024982029663,0.988024982029663,0.988024982029663,0,0.0,1.0
2008-11-07,2.9,2.9,2.85,2.9,15200,0.988024982029663,0.988024982029663,0.970990068546393,0.988024982029663,44614.2565236034,0.0,1.0
2008-11-10,2.5,2.62,2.5,2.62,1500,0.851745674163503,0.892629466523351,0.851745674163503,0.892629466523351,4402.72268325033,0.0,1.0
2008-11-11,2.5,2.5,2.5,2.5,0,0.851745674163503,0.851745674163503,0.851745674163503,0.851745674163503,0,0.0,1.0
2008-11-12,2.5,2.5,2.5,2.5,0,0.851745674163503,0.851745674163503,0.851745674163503,0.851745674163503,0,0.0,1.0
2008-11-13,2.5,2.5,2.5,2.5,0,0.851745674163503,0.851745674163503,0.851745674163503,0.851745674163503,0,0.0,1.0
2008-11-14,2.5,2.5,2.5,2.5,0,0.851745674163503,0.851745674163503,0.851745674163503,0.851745674163503,0,0.0,1.0
2008-11-17,2.5,2.5,2.5,2.5,300,0.851745674163503,0.851745674163503,0.851745674163503,0.851745674163503,880.544536650066,0.0,1.0
2008-11-18,2.5,2.5,2.5,2.5,0,0.851745674163503,0.851745674163503,0.851745674163503,0.851745674163503,0,0.0,1.0
2008-11-19,1.65,2.1,1.65,2.1,2700,0.562152144947912,0.715466366297343,0.562152144947912,0.715466366297343,7924.9008298506,0.0,1.0
2008-11-20,1.5,1.5,1.5,1.5,4400,0.511047404498102,0.511047404498102,0.511047404498102,0.511047404498102,12914.653204201,0.0,1.0
2008-11-21,1.5,1.5,1.5,1.5,0,0.511047404498102,0.511047404498102,0.511047404498102,0.511047404498102,0,0.0,1.0
2008-11-24,1.65,1.7,1.5,1.7,2700,0.562152144947912,0.579187058431182,0.511047404498102,0.579187058431182,7924.9008298506,0.0,1.0
2008-11-25,1.65,1.65,1.65,1.65,0,0.562152144947912,0.562152144947912,0.562152144947912,0.562152144947912,0,0.0,1.0
2008-11-26,1.65,1.65,1.65,1.65,0,0.562152144947912,0.562152144947912,0.562152144947912,0.562152144947912,0,0.0,1.0
2008-11-28,2.05,2.25,2.0,2.0,4800,0.698431452814072,0.766571106747153,0.681396539330802,0.681396539330802,14088.7125864011,0.0,1.0
2008-12-01,2.95,2.95,2.15,2.19,5600,1.00505989551293,1.00505989551293,0.732501279780612,0.746129210567228,16436.8313508013,0.0,1.0
2008-12-02,2.25,2.25,2.25,2.25,1500,0.766571106747153,0.766571106747153,0.766571106747153,0.766571106747153,4402.72268325033,0.0,1.0
2008-12-03,2.25,2.25,2.25,2.25,0,0.766571106747153,0.766571106747153,0.766571106747153,0.766571106747153,0,0.0,1.0
2008-12-04,2.25,2.25,2.25,2.25,0,0.766571106747153,0.766571106747153,0.766571106747153,0.766571106747153,0,0.0,1.0
2008-12-05,2.7,2.95,2.7,2.95,50500,0.919885328096583,1.00505989551293,0.919885328096583,1.00505989551293,148224.997002761,0.0,1.0
2008-12-08,2.7,2.7,2.7,2.7,0,0.919885328096583,0.919885328096583,0.919885328096583,0.919885328096583,0,0.0,1.0
2008-12-09,2.7,2.7,2.7,2.7,0,0.919885328096583,0.919885328096583,0.919885328096583,0.919885328096583,0,0.0,1.0
2008-12-10,2.7,2.7,2.7,2.7,882,0.919885328096583,0.919885328096583,0.919885328096583,0.919885328096583,2588.8009377512,0.0,1.0
2008-12-11,2.8,2.8,2.8,2.8,1800,0.953955155063123,0.953955155063123,0.953955155063123,0.953955155063123,5283.2672199004,0.0,1.0
2008-12-12,2.1,2.35,2.1,2.35,400,0.715466366297343,0.800640933713693,0.715466366297343,0.800640933713693,1174.05938220009,0.0,1.0
2008-12-15,2.3,2.3,2.3,2.3,700,0.783606020230423,0.783606020230423,0.783606020230423,0.783606020230423,2054.60391885015,0.0,1.0
2008-12-16,2.1,2.35,2.1,2.35,3500,0.715466366297343,0.800640933713693,0.715466366297343,0.800640933713693,10273.0195942508,0.0,1.0
2008-12-17,2.2,2.4,2.05,2.4,7000,0.749536193263883,0.817675847196963,0.698431452814072,0.817675847196963,20546.0391885015,0.0,1.0
2008-12-18,2.09,2.1,2.09,2.1,2500,0.712059383600688,0.715466366297343,0.712059383600688,0.715466366297343,7337.87113875056,0.0,1.0
2008-12-19,2.0,2.02,1.98,2.02,12500,0.681396539330802,0.68821050472411,0.674582573937494,0.68821050472411,36689.3556937528,0.0,1.0
2008-12-22,1.98,1.98,1.98,1.98,2200,0.674582573937494,0.674582573937494,0.674582573937494,0.674582573937494,6457.32660210049,0.0,1.0
2008-12-23,1.98,1.98,1.98,1.98,1000,0.674582573937494,0.674582573937494,0.674582573937494,0.674582573937494,2935.14845550022,0.0,1.0
2008-12-24,2.0,2.0,2.0,2.0,1400,0.681396539330802,0.681396539330802,0.681396539330802,0.681396539330802,4109.20783770031,0.0,1.0
2008-12-26,2.49,2.49,2.49,2.49,1300,0.848338691466849,0.848338691466849,0.848338691466849,0.848338691466849,3815.69299215029,0.0,1.0
2008-12-29,2.23,2.25,1.81,1.81,3800,0.759757141353845,0.766571106747153,0.616663868094376,0.616663868094376,11153.5641309008,0.0,1.0
2008-12-30,2.0,2.25,1.97,2.25,51500,0.681396539330802,0.766571106747153,0.67117559124084,0.766571106747153,151160.145458261,0.0,1.0
2008-12-31,1.99,2.0,1.75,1.85,11400,0.677989556634148,0.681396539330802,0.596221971914452,0.630291798880992,33460.6923927025,0.0,1.0
2009-01-02,2.05,2.05,1.95,1.95,2300,0.698431452814072,0.698431452814072,0.664361625847532,0.664361625847532,6750.84144765051,0.0,1.0
2009-01-05,2.37,2.37,2.37,2.37,1800,0.807454899107001,0.807454899107001,0.807454899107001,0.807454899107001,5283.2672199004,0.0,1.0
2009-01-06,2.55,2.55,2.55,2.55,65000,0.868780587646773,0.868780587646773,0.868780587646773,0.868780587646773,190784.649607514,0.0,1.0
2009-01-07,2.55,2.55,2.55,2.55,0,0.868780587646773,0.868780587646773,0.868780587646773,0.868780587646773,0,0.0,1.0
2009-01-08,2.55,2.55,2.55,2.55,0,0.868780587646773,0.868780587646773,0.868780587646773,0.868780587646773,0,0.0,1.0
2009-01-09,2.55,2.55,2.55,2.55,0,0.868780587646773,0.868780587646773,0.868780587646773,0.868780587646773,0,0.0,1.0
2009-01-12,2.55,2.55,2.55,2.55,0,0.868780587646773,0.868780587646773,0.868780587646773,0.868780587646773,0,0.0,1.0
2009-01-13,2.55,2.55,2.55,2.55,0,0.868780587646773,0.868780587646773,0.868780587646773,0.868780587646773,0,0.0,1.0
2009-01-14,2.16,2.16,2.16,2.16,1200,0.735908262477267,0.735908262477267,0.735908262477267,0.735908262477267,3522.17814660026,0.0,1.0
2009-01-15,2.16,2.16,2.16,2.16,0,0.735908262477267,0.735908262477267,0.735908262477267,0.735908262477267,0,0.0,1.0
2009-01-16,2.7,2.7,2.65,2.65,1000,0.919885328096583,0.919885328096583,0.902850414613313,0.902850414613313,2935.14845550022,0.0,1.0
2009-01-20,2.16,2.25,2.16,2.25,1000,0.735908262477267,0.766571106747153,0.735908262477267,0.766571106747153,2935.14845550022,0.0,1.0
2009-01-21,2.75,2.75,2.5,2.5,1000,0.936920241579853,0.936920241579853,0.851745674163503,0.851745674163503,2935.14845550022,0.0,1.0
2009-01-22,2.75,2.75,2.75,2.75,0,0.936920241579853,0.936920241579853,0.936920241579853,0.936920241579853,0,0.0,1.0
2009-01-23,3.0,3.0,2.75,2.75,1400,1.0220948089962,1.0220948089962,0.936920241579853,0.936920241579853,4109.20783770032,0.0,1.0
2009-01-26,3.0,3.0,3.0,3.0,1000,1.0220948089962,1.0220948089962,1.0220948089962,1.0220948089962,2935.14845550023,0.0,1.0
2009-01-27,3.0,3.0,3.0,3.0,0,1.0220948089962,1.0220948089962,1.0220948089962,1.0220948089962,0,0.0,1.0
2009-01-28,3.0,3.0,3.0,3.0,500,1.0220948089962,1.0220948089962,1.0220948089962,1.0220948089962,1467.57422775012,0.0,1.0
2009-01-29,3.0,3.0,3.0,3.0,0,1.0220948089962,1.0220948089962,1.0220948089962,1.0220948089962,0,0.0,1.0
2009-01-30,3.0,3.0,2.66,2.75,2500,1.0220948089962,1.0220948089962,0.906257397309967,0.936920241579853,7337.87113875058,0.0,1.0
2009-02-02,3.0,3.0,3.0,3.0,100,1.0220948089962,1.0220948089962,1.0220948089962,1.0220948089962,293.514845550023,0.0,1.0
2009-02-03,3.0,3.0,3.0,3.0,0,1.0220948089962,1.0220948089962,1.0220948089962,1.0220948089962,0,0.0,1.0
2009-02-04,2.45,2.47,2.45,2.47,2400,0.834710760680233,0.841524726073541,0.834710760680233,0.841524726073541,7044.35629320053,0.0,1.0
2009-02-05,2.45,2.45,2.45,2.45,0,0.834710760680233,0.834710760680233,0.834710760680233,0.834710760680233,0,0.0,1.0
2009-02-06,3.0,3.0,3.0,3.0,500,1.0220948089962,1.0220948089962,1.0220948089962,1.0220948089962,1467.57422775012,0.0,1.0
2009-02-09,3.0,3.0,3.0,3.0,1500,1.05275765326609,1.05275765326609,1.05275765326609,1.05275765326609,4274.48804199061,0.09,1.0
2009-02-10,3.0,3.0,3.0,3.0,0,1.05275765326609,1.05275765326609,1.05275765326609,1.05275765326609,0,0.0,1.0
2009-02-11,2.65,2.66,2.65,2.66,700,0.929935927051712,0.933445119229266,0.929935927051712,0.933445119229266,1994.76108626229,0.0,1.0
2009-02-12,3.0,3.0,2.45,2.45,900,1.05275765326609,1.05275765326609,0.85975208350064,0.85975208350064,2564.69282519437,0.0,1.0
2009-02-13,3.0,3.0,3.0,3.0,0,1.05275765326609,1.05275765326609,1.05275765326609,1.05275765326609,0,0.0,1.0
2009-02-17,2.5,2.5,2.5,2.5,6000,0.877298044388408,0.877298044388408,0.877298044388408,0.877298044388408,17097.9521679625,0.0,1.0
2009-02-18,2.5,2.5,2.3,2.35,3900,0.877298044388408,0.877298044388408,0.807114200837335,0.824660161725104,11113.6689091756,0.0,1.0
2009-02-19,2.5,2.5,2.5,2.5,0,0.877298044388408,0.877298044388408,0.877298044388408,0.877298044388408,0,0.0,1.0
2009-02-20,2.5,2.5,2.5,2.5,0,0.877298044388408,0.877298044388408,0.877298044388408,0.877298044388408,0,0.0,1.0
2009-02-23,2.5,2.5,2.15,2.15,1000,0.877298044388408,0.877298044388408,0.754476318174031,0.754476318174031,2849.65869466041,0.0,1.0
2009-02-24,2.5,2.5,2.5,2.5,0,0.877298044388408,0.877298044388408,0.877298044388408,0.877298044388408,0,0.0,1.0
2009-02-25,2.5,2.5,2.5,2.5,0,0.877298044388408,0.877298044388408,0.877298044388408,0.877298044388408,0,0.0,1.0
2009-02-26,2.11,2.11,2.11,2.11,3000,0.740439549463816,0.740439549463816,0.740439549463816,0.740439549463816,8548.97608398123,0.0,1.0
2009-02-27,2.25,2.25,1.95,1.95,1600,0.789568239949567,0.789568239949567,0.684292474622958,0.684292474622958,4559.45391145666,0.0,1.0
2009-03-02,2.0,2.0,1.3,2.0,7200,0.701838435510726,0.701838435510726,0.456194983081972,0.701838435510726,20517.542601555,0.0,1.0
2009-03-03,2.25,2.25,1.55,2.0,4100,0.789568239949567,0.789568239949567,0.543924787520813,0.701838435510726,11683.6006481077,0.0,1.0
2009-03-04,2.25,2.25,2.25,2.25,100,0.789568239949567,0.789568239949567,0.789568239949567,0.789568239949567,284.965869466041,0.0,1.0
2009-03-05,2.0,2.0,2.0,2.0,1300,0.701838435510726,0.701838435510726,0.701838435510726,0.701838435510726,3704.55630305853,0.0,1.0
2009-03-06,2.0,2.0,1.85,1.85,900,0.701838435510726,0.701838435510726,0.649200552847422,0.649200552847422,2564.69282519437,0.0,1.0
2009-03-09,2.0,2.0,2.0,2.0,0,0.701838435510726,0.701838435510726,0.701838435510726,0.701838435510726,0,0.0,1.0
2009-03-10,2.0,2.0,2.0,2.0,0,0.701838435510726,0.701838435510726,0.701838435510726,0.701838435510726,0,0.0,1.0
2009-03-11,2.25,2.25,1.7,2.07,2600,0.789568239949567,0.789568239949567,0.596562670184117,0.726402780753602,7409.11260611706,0.0,1.0
2009-03-12,2.25,2.25,1.8,1.8,1100,0.789568239949567,0.789568239949567,0.631654591959654,0.631654591959654,3134.62456412645,0.0,1.0
2009-03-13,2.25,2.25,2.25,2.25,0,0.789568239949567,0.789568239949567,0.789568239949567,0.789568239949567,0,0.0,1.0
2009-03-16,2.25,2.25,1.75,2.05,1300,0.789568239949567,0.789568239949567,0.614108631071886,0.719384396398494,3704.55630305853,0.0,1.0
2009-03-17,2.25,2.25,2.25,2.25,200,0.789568239949567,0.789568239949567,0.789568239949567,0.789568239949567,569.931738932082,0.0,1.0
2009-03-18,2.0,2.0,1.9,1.9,2000,0.701838435510726,0.701838435510726,0.66674651373519,0.66674651373519,5699.31738932082,0.0,1.0
2009-03-19,2.0,2.0,2.0,2.0,0,0.701838435510726,0.701838435510726,0.701838435510726,0.701838435510726,0,0.0,1.0
2009-03-20,2.0,2.0,2.0,2.0,0,0.701838435510726,0.701838435510726,0.701838435510726,0.701838435510726,0,0.0,1.0
2009-03-23,2.05,2.1,2.05,2.05,13300,0.719384396398494,0.736930357286263,0.719384396398494,0.719384396398494,37900.4606389835,0.0,1.0
2009-03-24,2.0,2.0,1.95,2.0,12300,0.701838435510726,0.701838435510726,0.684292474622958,0.701838435510726,35050.801944323,0.0,1.0
2009-03-25,2.0,2.0,2.0,2.0,0,0.701838435510726,0.701838435510726,0.701838435510726,0.701838435510726,0,0.0,1.0
2009-03-26,2.0,2.0,2.0,2.0,1000,0.701838435510726,0.701838435510726,0.701838435510726,0.701838435510726,2849.65869466041,0.0,1.0
2009-03-27,2.0,2.0,2.0,2.0,0,0.701838435510726,0.701838435510726,0.701838435510726,0.701838435510726,0,0.0,1.0
2009-03-30,2.1,2.1,1.8,2.0,4700,0.736930357286263,0.736930357286263,0.631654591959654,0.701838435510726,13393.3958649039,0.0,1.0
2009-03-31,2.5,2.5,1.85,1.85,2100,0.877298044388408,0.877298044388408,0.649200552847422,0.649200552847422,5984.28325878686,0.0,1.0
2009-04-01,2.1,2.1,2.1,2.1,1000,0.736930357286263,0.736930357286263,0.736930357286263,0.736930357286263,2849.65869466041,0.0,1.0
2009-04-02,2.1,2.1,2.1,2.1,0,0.736930357286263,0.736930357286263,0.736930357286263,0.736930357286263,0,0.0,1.0
2009-04-03,2.1,2.1,2.1,2.1,0,0.736930357286263,0.736930357286263,0.736930357286263,0.736930357286263,0,0.0,1.0
2009-04-06,2.44,2.44,2.0,2.15,2000,0.856242891323086,0.856242891323086,0.701838435510726,0.754476318174031,5699.31738932082,0.0,1.0
2009-04-07,2.45,2.45,2.45,2.45,500,0.85975208350064,0.85975208350064,0.85975208350064,0.85975208350064,1424.8293473302,0.0,1.0
2009-04-08,2.45,2.45,2.45,2.45,0,0.85975208350064,0.85975208350064,0.85975208350064,0.85975208350064,0,0.0,1.0
2009-04-09,2.45,2.45,2.0,2.2,4000,0.85975208350064,0.85975208350064,0.701838435510726,0.772022279061799,11398.6347786416,0.0,1.0
2009-04-13,2.26,2.26,2.26,2.26,1500,0.793077432127121,0.793077432127121,0.793077432127121,0.793077432127121,4274.48804199061,0.0,1.0
2009-04-14,2.43,2.43,2.26,2.26,1000,0.852733699145533,0.852733699145533,0.793077432127121,0.793077432127121,2849.65869466041,0.0,1.0
2009-04-15,2.43,2.43,2.26,2.26,2900,0.852733699145533,0.852733699145533,0.793077432127121,0.793077432127121,8264.01021451518,0.0,1.0
2009-04-16,2.43,2.43,2.43,2.43,0,0.852733699145533,0.852733699145533,0.852733699145533,0.852733699145533,0,0.0,1.0
2009-04-17,2.43,2.43,2.43,2.43,0,0.852733699145533,0.852733699145533,0.852733699145533,0.852733699145533,0,0.0,1.0
2009-04-20,2.64,2.64,2.45,2.46,8000,0.926426734874159,0.926426734874159,0.85975208350064,0.863261275678193,22797.2695572833,0.0,1.0
2009-04-21,2.64,2.64,2.64,2.64,0,0.926426734874159,0.926426734874159,0.926426734874159,0.926426734874159,0,0.0,1.0
2009-04-22,2.5,2.5,2.5,2.5,400,0.877298044388408,0.877298044388408,0.877298044388408,0.877298044388408,1139.86347786416,0.0,1.0
2009-04-23,2.8,2.8,2.5,2.5,2000,0.982573809715017,0.982573809715017,0.877298044388408,0.877298044388408,5699.31738932082,0.0,1.0
2009-04-24,2.4,2.8,2.3,2.3,2200,0.842206122612872,0.982573809715017,0.807114200837335,0.807114200837335,6269.2491282529,0.0,1.0
2009-04-27,2.4,2.4,2.4,2.4,0,0.842206122612872,0.842206122612872,0.842206122612872,0.842206122612872,0,0.0,1.0
2009-04-28,2.4,2.4,2.4,2.4,0,0.842206122612872,0.842206122612872,0.842206122612872,0.842206122612872,0,0.0,1.0
2009-04-29,3.25,3.75,3.25,3.75,1000,1.14048745770493,1.31594706658261,1.14048745770493,1.31594706658261,2849.65869466041,0.0,1.0
2009-04-30,3.0,3.0,3.0,3.0,500,1.05275765326609,1.05275765326609,1.05275765326609,1.05275765326609,1424.8293473302,0.0,1.0
2009-05-01,3.0,3.0,3.0,3.0,1928,1.05275765326609,1.05275765326609,1.05275765326609,1.05275765326609,5494.14196330527,0.0,1.0
2009-05-04,3.25,3.25,2.55,2.7,2200,1.14048745770493,1.14048745770493,0.894844005276176,0.947481887939481,6269.2491282529,0.0,1.0
2009-05-05,3.25,3.25,3.25,3.25,0,1.14048745770493,1.14048745770493,1.14048745770493,1.14048745770493,0,0.0,1.0
2009-05-06,3.25,3.25,3.25,3.25,0,1.14048745770493,1.14048745770493,1.14048745770493,1.14048745770493,0,0.0,1.0
2009-05-07,3.25,3.25,3.25,3.25,0,1.14048745770493,1.14048745770493,1.14048745770493,1.14048745770493,0,0.0,1.0
2009-05-08,3.3,3.3,3.3,3.3,1500,1.1580334185927,1.1580334185927,1.1580334185927,1.1580334185927,4274.48804199061,0.0,1.0
2009-05-11,2.9,3.3,2.85,3.3,3100,1.01766573149055,1.1580334185927,1.00011977060279,1.1580334185927,8833.9419534473,0.0,1.0
2009-05-12,3.14,3.14,3.14,3.14,500,1.10188634375184,1.10188634375184,1.10188634375184,1.10188634375184,1424.8293473302,0.0,1.0
2009-05-13,3.14,3.14,3.14,3.14,0,1.10188634375184,1.10188634375184,1.10188634375184,1.10188634375184,0,0.0,1.0
2009-05-14,3.14,3.14,3.14,3.14,0,1.10188634375184,1.10188634375184,1.10188634375184,1.10188634375184,0,0.0,1.0
2009-05-15,3.14,3.14,3.14,3.14,0,1.10188634375184,1.10188634375184,1.10188634375184,1.10188634375184,0,0.0,1.0
2009-05-18,3.14,3.14,3.14,3.14,0,1.10188634375184,1.10188634375184,1.10188634375184,1.10188634375184,0,0.0,1.0
2009-05-19,3.15,3.15,2.9,2.9,1500,1.10539553592939,1.10539553592939,1.01766573149055,1.01766573149055,4274.48804199063,0.0,1.0
2009-05-20,3.15,3.15,3.15,3.15,0,1.10539553592939,1.10539553592939,1.10539553592939,1.10539553592939,0,0.0,1.0
2009-05-21,2.85,2.95,2.85,2.95,2200,1.00011977060279,1.03521169237832,1.00011977060279,1.03521169237832,6269.24912825287,0.0,1.0
2009-05-22,2.85,2.85,2.85,2.85,0,1.00011977060279,1.00011977060279,1.00011977060279,1.00011977060279,0,0.0,1.0
2009-05-26,2.85,2.85,2.85,2.85,0,1.00011977060279,1.00011977060279,1.00011977060279,1.00011977060279,0,0.0,1.0
2009-05-27,2.85,2.85,2.85,2.85,3300,1.00011977060279,1.00011977060279,1.00011977060279,1.00011977060279,9403.8736923793,0.0,1.0
2009-05-28,2.85,2.85,2.85,2.85,0,1.00011977060279,1.00011977060279,1.00011977060279,1.00011977060279,0,0.0,1.0
2009-05-29,2.93,2.93,2.93,2.93,3000,1.02819330802321,1.02819330802321,1.02819330802321,1.02819330802321,8548.97608398126,0.0,1.0
2009-06-01,2.85,2.9,2.85,2.9,1300,1.00011977060279,1.01766573149055,1.00011977060279,1.01766573149055,3704.55630305851,0.0,1.0
2009-06-02,2.85,2.85,2.85,2.85,0,1.00011977060279,1.00011977060279,1.00011977060279,1.00011977060279,0,0.0,1.0
2009-06-03,2.85,2.85,2.85,2.85,0,1.00011977060279,1.00011977060279,1.00011977060279,1.00011977060279,0,0.0,1.0
2009-06-04,2.85,2.85,2.85,2.85,0,1.00011977060279,1.00011977060279,1.00011977060279,1.00011977060279,0,0.0,1.0
2009-06-05,2.85,2.85,2.85,2.85,0,1.00011977060279,1.00011977060279,1.00011977060279,1.00011977060279,0,0.0,1.0
2009-06-08,3.01,3.03,3.01,3.01,3700,1.05626684544364,1.06328522979875,1.05626684544364,1.05626684544364,10543.7371702435,0.0,1.0
2009-06-09,3.01,3.01,3.01,3.01,200,1.05626684544364,1.05626684544364,1.05626684544364,1.05626684544364,569.931738932083,0.0,1.0
2009-06-10,3.01,3.01,3.01,3.01,0,1.05626684544364,1.05626684544364,1.05626684544364,1.05626684544364,0,0.0,1.0
2009-06-11,3.75,3.75,3.46,3.46,700,1.31594706658261,1.31594706658261,1.21418049343356,1.21418049343356,1994.76108626229,0.0,1.0
2009-06-12,3.0,3.75,2.8,3.75,2800,1.05275765326609,1.31594706658261,0.982573809715017,1.31594706658261,7979.04434504914,0.0,1.0
2009-06-15,3.02,3.02,3.02,3.02,1000,1.0597760376212,1.0597760376212,1.0597760376212,1.0597760376212,2849.6586946604,0.0,1.0
2009-06-16,3.02,3.02,3.02,3.02,0,1.0597760376212,1.0597760376212,1.0597760376212,1.0597760376212,0,0.0,1.0
2009-06-17,3.02,3.02,3.02,3.02,0,1.0597760376212,1.0597760376212,1.0597760376212,1.0597760376212,0,0.0,1.0
2009-06-18,3.02,3.02,3.02,3.02,0,1.0597760376212,1.0597760376212,1.0597760376212,1.0597760376212,0,0.0,1.0
2009-06-19,3.02,3.02,3.02,3.02,0,1.0597760376212,1.0597760376212,1.0597760376212,1.0597760376212,0,0.0,1.0
2009-06-22,3.02,3.02,3.02,3.02,0,1.0597760376212,1.0597760376212,1.0597760376212,1.0597760376212,0,0.0,1.0
2009-06-23,3.02,3.02,3.02,3.02,500,1.0597760376212,1.0597760376212,1.0597760376212,1.0597760376212,1424.8293473302,0.0,1.0
2009-06-24,3.02,3.02,3.02,3.02,1200,1.0597760376212,1.0597760376212,1.0597760376212,1.0597760376212,3419.59043359248,0.0,1.0
2009-06-25,3.02,3.02,3.02,3.02,0,1.0597760376212,1.0597760376212,1.0597760376212,1.0597760376212,0,0.0,1.0
2009-06-26,3.02,3.02,3.02,3.02,600,1.0597760376212,1.0597760376212,1.0597760376212,1.0597760376212,1709.79521679624,0.0,1.0
2009-06-29,3.02,3.02,3.02,3.02,0,1.0597760376212,1.0597760376212,1.0597760376212,1.0597760376212,0,0.0,1.0
2009-06-30,3.25,3.25,3.25,3.25,1500,1.14048745770493,1.14048745770493,1.14048745770493,1.14048745770493,4274.48804199061,0.0,1.0
2009-07-01,3.25,3.25,3.25,3.25,0,1.14048745770493,1.14048745770493,1.14048745770493,1.14048745770493,0,0.0,1.0
2009-07-02,3.39,3.39,3.0,3.0,1600,1.18961614819068,1.18961614819068,1.05275765326609,1.05275765326609,4559.45391145666,0.0,1.0
2009-07-06,3.0,3.0,3.0,3.0,2000,1.05275765326609,1.05275765326609,1.05275765326609,1.05275765326609,5699.31738932081,0.0,1.0
2009-07-07,3.0,3.0,3.0,3.0,0,1.05275765326609,1.05275765326609,1.05275765326609,1.05275765326609,0,0.0,1.0
2009-07-08,3.0,3.0,3.0,3.0,0,1.05275765326609,1.05275765326609,1.05275765326609,1.05275765326609,0,0.0,1.0
2009-07-09,3.2,3.2,3.2,3.2,35000,1.12294149681716,1.12294149681716,1.12294149681716,1.12294149681716,99738.0543131145,0.0,1.0
2009-07-10,3.0,3.0,3.0,3.0,1600,1.05275765326609,1.05275765326609,1.05275765326609,1.05275765326609,4559.45391145665,0.0,1.0
2009-07-13,3.0,3.0,3.0,3.0,0,1.05275765326609,1.05275765326609,1.05275765326609,1.05275765326609,0,0.0,1.0
2009-07-14,3.02,3.02,3.02,3.02,1300,1.0597760376212,1.0597760376212,1.0597760376212,1.0597760376212,3704.55630305852,0.0,1.0
2009-07-15,3.05,3.05,3.05,3.05,200,1.07030361415386,1.07030361415386,1.07030361415386,1.07030361415386,569.931738932081,0.0,1.0
2009-07-16,3.1,3.1,3.1,3.1,1000,1.08784957504163,1.08784957504163,1.08784957504163,1.08784957504163,2849.6586946604,0.0,1.0
2009-07-17,3.1,3.1,3.1,3.1,0,1.08784957504163,1.08784957504163,1.08784957504163,1.08784957504163,0,0.0,1.0
2009-07-20,3.1,3.1,3.1,3.1,0,1.08784957504163,1.08784957504163,1.08784957504163,1.08784957504163,0,0.0,1.0
2009-07-21,3.06,3.4,3.06,3.4,9200,1.07381280633141,1.19312534036823,1.07381280633141,1.19312534036823,26216.8599908758,0.0,1.0
2009-07-22,3.1,3.1,3.1,3.1,1500,1.08784957504163,1.08784957504163,1.08784957504163,1.08784957504163,4274.4880419906,0.0,1.0
2009-07-23,3.2,3.2,3.1,3.1,2500,1.12294149681716,1.12294149681716,1.08784957504163,1.08784957504163,7124.14673665104,0.0,1.0
2009-07-24,3.2,3.2,3.2,3.2,0,1.12294149681716,1.12294149681716,1.12294149681716,1.12294149681716,0,0.0,1.0
2009-07-27,3.03,3.03,3.03,3.03,200,1.06328522979875,1.06328522979875,1.06328522979875,1.06328522979875,569.931738932082,0.0,1.0
2009-07-28,3.03,3.03,3.03,3.03,1100,1.06328522979875,1.06328522979875,1.06328522979875,1.06328522979875,3134.62456412645,0.0,1.0
2009-07-29,3.03,3.03,3.03,3.03,0,1.06328522979875,1.06328522979875,1.06328522979875,1.06328522979875,0,0.0,1.0
2009-07-30,3.03,3.03,3.03,3.03,0,1.06328522979875,1.06328522979875,1.06328522979875,1.06328522979875,0,0.0,1.0
2009-07-31,3.03,3.03,3.03,3.03,0,1.06328522979875,1.06328522979875,1.06328522979875,1.06328522979875,0,0.0,1.0
2009-08-03,3.03,3.03,3.03,3.03,0,1.06328522979875,1.06328522979875,1.06328522979875,1.06328522979875,0,0.0,1.0
2009-08-04,3.07,3.07,3.04,3.04,3300,1.07732199850897,1.07732199850897,1.0667944219763,1.0667944219763,9403.87369237931,0.0,1.0
2009-08-05,3.2,3.2,3.2,3.2,300,1.12294149681716,1.12294149681716,1.12294149681716,1.12294149681716,854.897608398124,0.0,1.0
2009-08-06,3.2,3.2,3.2,3.2,0,1.12294149681716,1.12294149681716,1.12294149681716,1.12294149681716,0,0.0,1.0
2009-08-07,3.4,3.4,3.4,3.4,700,1.19312534036823,1.19312534036823,1.19312534036823,1.19312534036823,1994.76108626229,0.0,1.0
2009-08-10,3.08,3.08,3.04,3.07,3200,1.08083119068652,1.08083119068652,1.0667944219763,1.07732199850897,9118.9078229133,0.0,1.0
2009-08-11,3.1,3.4,3.1,3.4,1500,1.08784957504163,1.19312534036823,1.08784957504163,1.19312534036823,4274.4880419906,0.0,1.0
2009-08-12,3.1,3.75,3.1,3.75,600,1.08784957504163,1.31594706658261,1.08784957504163,1.31594706658261,1709.79521679624,0.0,1.0
2009-08-13,3.03,3.04,3.03,3.04,2400,1.06328522979875,1.0667944219763,1.06328522979875,1.0667944219763,6839.18086718498,0.0,1.0
2009-08-14,3.03,3.1,3.03,3.1,2100,1.06328522979875,1.08784957504163,1.06328522979875,1.08784957504163,5984.28325878686,0.0,1.0
2009-08-17,3.0,3.02,3.0,3.02,2100,1.05275765326609,1.0597760376212,1.05275765326609,1.0597760376212,5984.28325878686,0.0,1.0
2009-08-18,3.0,3.0,3.0,3.0,0,1.05275765326609,1.05275765326609,1.05275765326609,1.05275765326609,0,0.0,1.0
2009-08-19,3.0,3.0,3.0,3.0,0,1.05275765326609,1.05275765326609,1.05275765326609,1.05275765326609,0,0.0,1.0
2009-08-20,3.5,3.5,3.4,3.4,1100,1.22821726214377,1.22821726214377,1.19312534036823,1.19312534036823,3134.62456412645,0.0,1.0
2009-08-21,3.5,3.5,3.5,3.5,0,1.22821726214377,1.22821726214377,1.22821726214377,1.22821726214377,0,0.0,1.0
2009-08-24,3.45,3.45,3.25,3.25,439100,1.210671301256,1.210671301256,1.14048745770493,1.14048745770493,1251285.13282539,0.0,1.0
2009-08-25,3.26,3.45,3.26,3.45,220200,1.14399664988248,1.210671301256,1.14399664988248,1.210671301256,627494.844564224,0.0,1.0
2009-08-26,3.26,3.26,3.26,3.26,0,1.14399664988248,1.14399664988248,1.14399664988248,1.14399664988248,0,0.0,1.0
2009-08-27,3.4,3.4,3.4,3.4,500,1.19312534036823,1.19312534036823,1.19312534036823,1.19312534036823,1424.82934733021,0.0,1.0
2009-08-28,3.4,3.4,3.4,3.4,0,1.19312534036823,1.19312534036823,1.19312534036823,1.19312534036823,0,0.0,1.0
2009-08-31,3.3,3.3,3.25,3.25,1700,1.1580334185927,1.1580334185927,1.14048745770493,1.14048745770493,4844.41978092269,0.0,1.0
2009-09-01,3.3,3.3,3.3,3.3,0,1.1580334185927,1.1580334185927,1.1580334185927,1.1580334185927,0,0.0,1.0
2009-09-02,3.25,3.25,3.25,3.25,100,1.14048745770493,1.14048745770493,1.14048745770493,1.14048745770493,284.965869466041,0.0,1.0
2009-09-03,3.25,3.25,3.25,3.25,0,1.14048745770493,1.14048745770493,1.14048745770493,1.14048745770493,0,0.0,1.0
2009-09-04,3.25,3.25,3.25,3.25,0,1.14048745770493,1.14048745770493,1.14048745770493,1.14048745770493,0,0.0,1.0
2009-09-08,3.25,3.25,3.25,3.25,0,1.14048745770493,1.14048745770493,1.14048745770493,1.14048745770493,0,0.0,1.0
2009-09-09,3.25,3.25,3.25,3.25,0,1.14048745770493,1.14048745770493,1.14048745770493,1.14048745770493,0,0.0,1.0
2009-09-10,3.01,3.25,3.01,3.25,2000,1.05626684544364,1.14048745770493,1.05626684544364,1.14048745770493,5699.31738932083,0.0,1.0
2009-09-11,3.11,3.11,3.11,3.11,200,1.09135876721918,1.09135876721918,1.09135876721918,1.09135876721918,569.931738932081,0.0,1.0
2009-09-14,3.25,3.25,3.2,3.25,1000,1.14048745770493,1.14048745770493,1.12294149681716,1.14048745770493,2849.65869466041,0.0,1.0
2009-09-15,3.49,3.49,3.49,3.49,300,1.22470806996622,1.22470806996622,1.22470806996622,1.22470806996622,854.897608398121,0.0,1.0
2009-09-16,3.11,3.2,3.11,3.2,3900,1.09135876721918,1.12294149681716,1.09135876721918,1.12294149681716,11113.6689091756,0.0,1.0
2009-09-17,3.23,3.24,3.23,3.24,1600,1.13346907334982,1.13697826552738,1.13346907334982,1.13697826552738,4559.45391145667,0.0,1.0
2009-09-18,3.45,3.45,3.45,3.45,400,1.210671301256,1.210671301256,1.210671301256,1.210671301256,1139.86347786417,0.0,1.0
2009-09-21,3.4,3.4,3.25,3.25,11000,1.19312534036823,1.19312534036823,1.14048745770493,1.14048745770493,31346.2456412646,0.0,1.0
2009-09-22,3.4,3.4,3.4,3.4,0,1.19312534036823,1.19312534036823,1.19312534036823,1.19312534036823,0,0.0,1.0
2009-09-23,3.38,3.38,3.38,3.38,500,1.18610695601313,1.18610695601313,1.18610695601313,1.18610695601313,1424.8293473302,0.0,1.0
2009-09-24,3.42,3.42,3.4,3.4,800,1.20014372472334,1.20014372472334,1.19312534036823,1.19312534036823,2279.72695572833,0.0,1.0
2009-09-25,3.2,3.2,3.2,3.2,1500,1.12294149681716,1.12294149681716,1.12294149681716,1.12294149681716,4274.48804199062,0.0,1.0
2009-09-28,3.2,3.2,3.2,3.2,1000,1.12294149681716,1.12294149681716,1.12294149681716,1.12294149681716,2849.65869466041,0.0,1.0
2009-09-29,3.21,3.21,3.15,3.15,28800,1.12645068899472,1.12645068899472,1.10539553592939,1.10539553592939,82070.1704062195,0.0,1.0
2009-09-30,3.19,3.3,3.19,3.3,1700,1.11943230463961,1.1580334185927,1.11943230463961,1.1580334185927,4844.41978092269,0.0,1.0
2009-10-01,3.35,3.35,3.35,3.35,5300,1.17557937948047,1.17557937948047,1.17557937948047,1.17557937948047,15103.1910817001,0.0,1.0
2009-10-02,3.25,3.25,3.25,3.25,500,1.14048745770493,1.14048745770493,1.14048745770493,1.14048745770493,1424.8293473302,0.0,1.0
2009-10-05,3.25,3.25,3.25,3.25,0,1.14048745770493,1.14048745770493,1.14048745770493,1.14048745770493,0,0.0,1.0
2009-10-06,3.25,3.25,3.25,3.25,0,1.14048745770493,1.14048745770493,1.14048745770493,1.14048745770493,0,0.0,1.0
2009-10-07,3.25,3.25,3.25,3.25,0,1.14048745770493,1.14048745770493,1.14048745770493,1.14048745770493,0,0.0,1.0
2009-10-08,3.25,3.25,3.25,3.25,0,1.14048745770493,1.14048745770493,1.14048745770493,1.14048745770493,0,0.0,1.0
2009-10-09,3.2,3.26,3.2,3.26,1200,1.12294149681716,1.14399664988248,1.12294149681716,1.14399664988248,3419.5904335925,0.0,1.0
2009-10-12,3.2,3.2,3.2,3.2,0,1.12294149681716,1.12294149681716,1.12294149681716,1.12294149681716,0,0.0,1.0
2009-10-13,2.91,3.2,2.91,3.2,17000,1.02117492366811,1.12294149681716,1.02117492366811,1.12294149681716,48444.1978092268,0.0,1.0
2009-10-14,3.1,3.18,3.0,3.18,11400,1.08784957504163,1.11592311246206,1.05275765326609,1.11592311246206,32486.1091191285,0.0,1.0
2009-10-15,2.99,3.0,2.99,3.0,2900,1.04924846108854,1.05275765326609,1.04924846108854,1.05275765326609,8264.01021451515,0.0,1.0
2009-10-16,3.18,3.18,2.85,2.95,5200,1.11592311246206,1.11592311246206,1.00011977060279,1.03521169237832,14818.2252122341,0.0,1.0
2009-10-19,3.18,3.18,3.18,3.18,0,1.11592311246206,1.11592311246206,1.11592311246206,1.11592311246206,0,0.0,1.0
2009-10-20,3.18,3.18,3.18,3.18,0,1.11592311246206,1.11592311246206,1.11592311246206,1.11592311246206,0,0.0,1.0
2009-10-21,3.18,3.18,3.18,3.18,0,1.11592311246206,1.11592311246206,1.11592311246206,1.11592311246206,0,0.0,1.0
2009-10-22,3.18,3.18,3.18,3.18,0,1.11592311246206,1.11592311246206,1.11592311246206,1.11592311246206,0,0.0,1.0
2009-10-23,3.07,3.07,3.07,3.07,300,1.07732199850897,1.07732199850897,1.07732199850897,1.07732199850897,854.897608398119,0.0,1.0
2009-10-26,3.0,3.0,3.0,3.0,600,1.05275765326609,1.05275765326609,1.05275765326609,1.05275765326609,1709.79521679624,0.0,1.0
2009-10-27,3.0,3.0,3.0,3.0,0,1.05275765326609,1.05275765326609,1.05275765326609,1.05275765326609,0,0.0,1.0
2009-10-28,3.0,3.0,3.0,3.0,0,1.05275765326609,1.05275765326609,1.05275765326609,1.05275765326609,0,0.0,1.0
2009-10-29,3.0,3.0,3.0,3.0,0,1.05275765326609,1.05275765326609,1.05275765326609,1.05275765326609,0,0.0,1.0
2009-10-30,2.8,2.92,2.8,2.92,1200,0.982573809715017,1.02468411584566,0.982573809715017,1.02468411584566,3419.59043359249,0.0,1.0
2009-11-02,2.8,2.8,2.8,2.8,0,0.982573809715017,0.982573809715017,0.982573809715017,0.982573809715017,0,0.0,1.0
2009-11-03,2.8,2.8,2.8,2.8,0,0.982573809715017,0.982573809715017,0.982573809715017,0.982573809715017,0,0.0,1.0
2009-11-04,2.8,2.8,2.8,2.8,0,0.982573809715017,0.982573809715017,0.982573809715017,0.982573809715017,0,0.0,1.0
2009-11-05,2.8,2.8,2.8,2.8,0,0.982573809715017,0.982573809715017,0.982573809715017,0.982573809715017,0,0.0,1.0
2009-11-06,2.8,2.8,2.8,2.8,0,0.982573809715017,0.982573809715017,0.982573809715017,0.982573809715017,0,0.0,1.0
2009-11-09,2.8,2.8,2.8,2.8,0,0.982573809715017,0.982573809715017,0.982573809715017,0.982573809715017,0,0.0,1.0
2009-11-10,2.8,2.8,2.8,2.8,0,0.982573809715017,0.982573809715017,0.982573809715017,0.982573809715017,0,0.0,1.0
2009-11-11,2.68,2.7,2.68,2.7,800,0.940463503584373,0.947481887939481,0.940463503584373,0.947481887939481,2279.72695572833,0.0,1.0
2009-11-12,2.7,2.7,2.6,2.6,11600,0.947481887939481,0.947481887939481,0.912389966163944,0.912389966163944,33056.0408580607,0.0,1.0
2009-11-13,2.68,2.68,2.68,2.68,500,0.940463503584373,0.940463503584373,0.940463503584373,0.940463503584373,1424.8293473302,0.0,1.0
2009-11-16,2.68,2.68,2.68,2.68,0,0.940463503584373,0.940463503584373,0.940463503584373,0.940463503584373,0,0.0,1.0
2009-11-17,2.6,2.7,2.6,2.7,1500,0.912389966163944,0.947481887939481,0.912389966163944,0.947481887939481,4274.48804199061,0.0,1.0
2009-11-18,2.6,2.6,2.6,2.6,75000,0.912389966163944,0.912389966163944,0.912389966163944,0.912389966163944,213724.402099531,0.0,1.0
2009-11-19,2.65,2.65,2.65,2.65,500,0.929935927051712,0.929935927051712,0.929935927051712,0.929935927051712,1424.8293473302,0.0,1.0
2009-11-20,2.65,2.65,2.65,2.65,0,0.929935927051712,0.929935927051712,0.929935927051712,0.929935927051712,0,0.0,1.0
2009-11-23,2.65,2.65,2.65,2.65,0,0.929935927051712,0.929935927051712,0.929935927051712,0.929935927051712,0,0.0,1.0
2009-11-24,2.65,2.65,2.65,2.65,0,0.929935927051712,0.929935927051712,0.929935927051712,0.929935927051712,0,0.0,1.0
2009-11-25,2.65,2.65,2.65,2.65,0,0.929935927051712,0.929935927051712,0.929935927051712,0.929935927051712,0,0.0,1.0
2009-11-27,2.65,2.65,2.65,2.65,0,0.929935927051712,0.929935927051712,0.929935927051712,0.929935927051712,0,0.0,1.0
2009-11-30,2.65,2.65,2.65,2.65,0,0.929935927051712,0.929935927051712,0.929935927051712,0.929935927051712,0,0.0,1.0
2009-12-01,2.65,2.65,2.65,2.65,0,0.929935927051712,0.929935927051712,0.929935927051712,0.929935927051712,0,0.0,1.0
2009-12-02,2.66,2.66,2.66,2.66,800,0.933445119229266,0.933445119229266,0.933445119229266,0.933445119229266,2279.72695572833,0.0,1.0
2009-12-03,2.66,2.66,2.66,2.66,0,0.933445119229266,0.933445119229266,0.933445119229266,0.933445119229266,0,0.0,1.0
2009-12-04,2.66,2.66,2.66,2.66,0,0.933445119229266,0.933445119229266,0.933445119229266,0.933445119229266,0,0.0,1.0
2009-12-07,2.66,2.66,2.66,2.66,0,0.933445119229266,0.933445119229266,0.933445119229266,0.933445119229266,0,0.0,1.0
2009-12-08,2.66,2.66,2.66,2.66,0,0.933445119229266,0.933445119229266,0.933445119229266,0.933445119229266,0,0.0,1.0
2009-12-09,2.7,2.7,2.7,2.7,1000,0.947481887939481,0.947481887939481,0.947481887939481,0.947481887939481,2849.65869466041,0.0,1.0
2009-12-10,2.6,2.6,2.6,2.6,4400,0.912389966163944,0.912389966163944,0.912389966163944,0.912389966163944,12538.4982565058,0.0,1.0
2009-12-11,2.6,2.6,2.6,2.6,2000,0.912389966163944,0.912389966163944,0.912389966163944,0.912389966163944,5699.31738932082,0.0,1.0
2009-12-14,2.5,2.6,2.5,2.6,6800,0.877298044388408,0.912389966163944,0.877298044388408,0.912389966163944,19377.6791236908,0.0,1.0
2009-12-15,2.5,2.5,2.5,2.5,500,0.877298044388408,0.877298044388408,0.877298044388408,0.877298044388408,1424.8293473302,0.0,1.0
2009-12-16,2.5,2.5,2.5,2.5,1200,0.877298044388408,0.877298044388408,0.877298044388408,0.877298044388408,3419.59043359249,0.0,1.0
2009-12-17,2.5,2.5,2.5,2.5,500,0.877298044388408,0.877298044388408,0.877298044388408,0.877298044388408,1424.8293473302,0.0,1.0
2009-12-18,2.5,2.5,2.5,2.5,1300,0.877298044388408,0.877298044388408,0.877298044388408,0.877298044388408,3704.55630305853,0.0,1.0
2009-12-21,2.5,2.5,2.5,2.5,0,0.877298044388408,0.877298044388408,0.877298044388408,0.877298044388408,0,0.0,1.0
2009-12-22,2.6,2.6,2.6,2.6,5000,0.912389966163944,0.912389966163944,0.912389966163944,0.912389966163944,14248.2934733021,0.0,1.0
2009-12-23,2.55,2.6,2.5,2.5,10300,0.894844005276176,0.912389966163944,0.877298044388408,0.877298044388408,29351.4845550022,0.0,1.0
2009-12-24,2.6,2.6,2.6,2.6,14000,0.912389966163944,0.912389966163944,0.912389966163944,0.912389966163944,39895.2217252457,0.0,1.0
2009-12-28,2.6,2.6,2.6,2.6,6000,0.912389966163944,0.912389966163944,0.912389966163944,0.912389966163944,17097.9521679625,0.0,1.0
2009-12-29,2.7,2.7,2.6,2.6,6300,0.947481887939481,0.947481887939481,0.912389966163944,0.912389966163944,17952.8497763606,0.0,1.0
2009-12-30,2.6,2.6,2.6,2.6,800,0.912389966163944,0.912389966163944,0.912389966163944,0.912389966163944,2279.72695572833,0.0,1.0
2009-12-31,2.95,2.95,2.7,2.7,3300,1.03521169237832,1.03521169237832,0.947481887939481,0.947481887939481,9403.87369237936,0.0,1.0
2010-01-04,2.95,2.95,2.95,2.95,0,1.03521169237832,1.03521169237832,1.03521169237832,1.03521169237832,0,0.0,1.0
2010-01-05,2.95,2.95,2.95,2.95,0,1.03521169237832,1.03521169237832,1.03521169237832,1.03521169237832,0,0.0,1.0
2010-01-06,2.95,2.95,2.95,2.95,0,1.03521169237832,1.03521169237832,1.03521169237832,1.03521169237832,0,0.0,1.0
2010-01-07,2.95,2.95,2.95,2.95,0,1.03521169237832,1.03521169237832,1.03521169237832,1.03521169237832,0,0.0,1.0
2010-01-08,2.7,2.7,2.6,2.6,3200,0.947481887939481,0.947481887939481,0.912389966163944,0.912389966163944,9118.90782291331,0.0,1.0
2010-01-11,2.65,2.65,2.65,2.65,25000,0.929935927051712,0.929935927051712,0.929935927051712,0.929935927051712,71241.4673665102,0.0,1.0
2010-01-12,2.7,2.7,2.7,2.7,200,0.947481887939481,0.947481887939481,0.947481887939481,0.947481887939481,569.931738932082,0.0,1.0
2010-01-13,2.7,2.7,2.7,2.7,0,0.947481887939481,0.947481887939481,0.947481887939481,0.947481887939481,0,0.0,1.0
2010-01-14,2.7,2.7,2.7,2.7,200,0.947481887939481,0.947481887939481,0.947481887939481,0.947481887939481,569.931738932082,0.0,1.0
2010-01-15,2.7,2.7,2.7,2.7,0,0.947481887939481,0.947481887939481,0.947481887939481,0.947481887939481,0,0.0,1.0
2010-01-19,2.67,2.67,2.67,2.67,500,0.93695431140682,0.93695431140682,0.93695431140682,0.93695431140682,1424.8293473302,0.0,1.0
2010-01-20,2.6,2.7,2.6,2.7,6500,0.912389966163944,0.947481887939481,0.912389966163944,0.947481887939481,18522.7815152927,0.0,1.0
2010-01-21,2.65,2.65,2.65,2.65,1100,0.929935927051712,0.929935927051712,0.929935927051712,0.929935927051712,3134.62456412645,0.0,1.0
2010-01-22,2.65,2.65,2.65,2.65,0,0.929935927051712,0.929935927051712,0.929935927051712,0.929935927051712,0,0.0,1.0
2010-01-25,2.65,2.65,2.65,2.65,3100,0.929935927051712,0.929935927051712,0.929935927051712,0.929935927051712,8833.94195344727,0.0,1.0
2010-01-26,2.65,2.65,2.65,2.65,0,0.929935927051712,0.929935927051712,0.929935927051712,0.929935927051712,0,0.0,1.0
2010-01-27,2.65,2.65,2.65,2.65,0,0.929935927051712,0.929935927051712,0.929935927051712,0.929935927051712,0,0.0,1.0
2010-01-28,2.65,2.65,2.65,2.65,400,0.929935927051712,0.929935927051712,0.929935927051712,0.929935927051712,1139.86347786416,0.0,1.0
2010-01-29,2.65,2.65,2.65,2.65,0,0.929935927051712,0.929935927051712,0.929935927051712,0.929935927051712,0,0.0,1.0
2010-02-01,2.65,2.65,2.65,2.65,400,0.929935927051712,0.929935927051712,0.929935927051712,0.929935927051712,1139.86347786416,0.0,1.0
2010-02-02,2.75,2.75,2.6,2.6,1600,0.965027848827249,0.965027848827249,0.912389966163944,0.912389966163944,4559.45391145665,0.0,1.0
2010-02-03,2.95,2.95,2.95,2.95,7800,1.03521169237832,1.03521169237832,1.03521169237832,1.03521169237832,22227.3378183512,0.0,1.0
2010-02-04,2.95,2.95,2.95,2.95,0,1.03521169237832,1.03521169237832,1.03521169237832,1.03521169237832,0,0.0,1.0
2010-02-05,2.8,2.8,2.8,2.8,800,0.982573809715017,0.982573809715017,0.982573809715017,0.982573809715017,2279.72695572833,0.0,1.0
2010-02-08,2.8,2.8,2.8,2.8,0,1.014156539313,1.014156539313,1.014156539313,1.014156539313,0,0.09,1.0
2010-02-09,2.95,2.95,2.95,2.95,4000,1.06848635391905,1.06848635391905,1.06848635391905,1.06848635391905,11043.6599931476,0.0,1.0
2010-02-10,2.95,2.95,2.95,2.95,1600,1.06848635391905,1.06848635391905,1.06848635391905,1.06848635391905,4417.46399725906,0.0,1.0
2010-02-11,2.95,2.95,2.95,2.95,2000,1.06848635391905,1.06848635391905,1.06848635391905,1.06848635391905,5521.82999657382,0.0,1.0
2010-02-12,2.95,2.95,2.95,2.95,400,1.06848635391905,1.06848635391905,1.06848635391905,1.06848635391905,1104.36599931476,0.0,1.0
2010-02-16,2.95,2.95,2.95,2.95,0,1.06848635391905,1.06848635391905,1.06848635391905,1.06848635391905,0,0.0,1.0
2010-02-17,2.95,2.95,2.95,2.95,0,1.06848635391905,1.06848635391905,1.06848635391905,1.06848635391905,0,0.0,1.0
2010-02-18,2.95,2.95,2.95,2.95,0,1.06848635391905,1.06848635391905,1.06848635391905,1.06848635391905,0,0.0,1.0
2010-02-19,2.95,2.95,2.95,2.95,0,1.06848635391905,1.06848635391905,1.06848635391905,1.06848635391905,0,0.0,1.0
2010-02-22,2.81,2.82,2.81,2.82,2700,1.0177785269534,1.02140051459381,1.0177785269534,1.02140051459381,7454.47049537466,0.0,1.0
2010-02-23,2.81,2.81,2.8,2.81,1300,1.0177785269534,1.0177785269534,1.014156539313,1.0177785269534,3589.18949777298,0.0,1.0
2010-02-24,2.8,2.85,2.8,2.85,1900,1.014156539313,1.03226647751502,1.014156539313,1.03226647751502,5245.73849674511,0.0,1.0
2010-02-25,2.8,2.8,2.8,2.8,0,1.014156539313,1.014156539313,1.014156539313,1.014156539313,0,0.0,1.0
2010-02-26,2.8,2.8,2.8,2.8,0,1.014156539313,1.014156539313,1.014156539313,1.014156539313,0,0.0,1.0
2010-03-01,2.8,2.8,2.8,2.8,0,1.014156539313,1.014156539313,1.014156539313,1.014156539313,0,0.0,1.0
2010-03-02,2.85,2.85,2.84,2.84,13900,1.03226647751502,1.03226647751502,1.02864448987461,1.02864448987461,38376.7184761878,0.0,1.0
2010-03-03,2.8,2.8,2.8,2.8,500,1.014156539313,1.014156539313,1.014156539313,1.014156539313,1380.45749914345,0.0,1.0
2010-03-04,2.8,2.8,2.8,2.8,9500,1.014156539313,1.014156539313,1.014156539313,1.014156539313,26228.6924837256,0.0,1.0
2010-03-05,2.8,2.84,2.8,2.84,500,1.014156539313,1.02864448987461,1.014156539313,1.02864448987461,1380.45749914345,0.0,1.0
2010-03-08,2.75,2.75,2.75,2.75,500,0.996046601110982,0.996046601110982,0.996046601110982,0.996046601110982,1380.45749914345,0.0,1.0
2010-03-09,2.75,2.75,2.7,2.7,1000,0.996046601110982,0.996046601110982,0.977936662908964,0.977936662908964,2760.9149982869,0.0,1.0
2010-03-10,2.75,2.75,2.75,2.75,0,0.996046601110982,0.996046601110982,0.996046601110982,0.996046601110982,0,0.0,1.0
2010-03-11,2.75,2.75,2.75,2.75,0,0.996046601110982,0.996046601110982,0.996046601110982,0.996046601110982,0,0.0,1.0
2010-03-12,2.75,2.75,2.75,2.75,0,0.996046601110982,0.996046601110982,0.996046601110982,0.996046601110982,0,0.0,1.0
2010-03-15,2.75,2.75,2.75,2.75,200,0.996046601110982,0.996046601110982,0.996046601110982,0.996046601110982,552.18299965738,0.0,1.0
2010-03-16,2.75,2.75,2.75,2.75,0,0.996046601110982,0.996046601110982,0.996046601110982,0.996046601110982,0,0.0,1.0
2010-03-17,2.75,2.75,2.75,2.75,0,0.996046601110982,0.996046601110982,0.996046601110982,0.996046601110982,0,0.0,1.0
2010-03-18,2.75,2.75,2.75,2.75,0,0.996046601110982,0.996046601110982,0.996046601110982,0.996046601110982,0,0.0,1.0
2010-03-19,2.75,2.75,2.75,2.75,0,0.996046601110982,0.996046601110982,0.996046601110982,0.996046601110982,0,0.0,1.0
2010-03-22,2.75,2.75,2.75,2.75,0,0.996046601110982,0.996046601110982,0.996046601110982,0.996046601110982,0,0.0,1.0
2010-03-23,2.75,2.75,2.75,2.75,0,0.996046601110982,0.996046601110982,0.996046601110982,0.996046601110982,0,0.0,1.0
2010-03-24,2.75,2.75,2.5,2.75,2700,0.996046601110982,0.996046601110982,0.905496910100893,0.996046601110982,7454.47049537463,0.0,1.0
2010-03-25,2.75,2.75,2.75,2.75,0,0.996046601110982,0.996046601110982,0.996046601110982,0.996046601110982,0,0.0,1.0
2010-03-26,2.41,2.52,2.41,2.52,1700,0.87289902133726,0.9127408853817,0.87289902133726,0.9127408853817,4693.55549708773,0.0,1.0
2010-03-29,2.85,2.85,2.45,2.55,138000,1.03226647751502,1.03226647751502,0.887386971898875,0.92360684830291,381006.269763591,0.0,1.0
2010-03-30,2.47,2.47,2.45,2.45,3500,0.894630947179682,0.894630947179682,0.887386971898875,0.887386971898875,9663.20249400415,0.0,1.0
2010-03-31,2.5,2.52,2.5,2.52,4800,0.905496910100893,0.9127408853817,0.905496910100893,0.9127408853817,13252.3919917771,0.0,1.0
2010-04-01,2.7,2.7,2.55,2.55,1000,0.977936662908964,0.977936662908964,0.92360684830291,0.92360684830291,2760.9149982869,0.0,1.0
2010-04-05,2.7,2.7,2.5,2.5,3600,0.977936662908964,0.977936662908964,0.905496910100893,0.905496910100893,9939.29399383284,0.0,1.0
2010-04-06,2.7,2.7,2.7,2.7,0,0.977936662908964,0.977936662908964,0.977936662908964,0.977936662908964,0,0.0,1.0
2010-04-07,2.48,2.48,2.48,2.48,1200,0.898252934820085,0.898252934820085,0.898252934820085,0.898252934820085,3313.09799794428,0.0,1.0
2010-04-08,2.48,2.48,2.48,2.48,0,0.898252934820085,0.898252934820085,0.898252934820085,0.898252934820085,0,0.0,1.0
2010-04-09,2.73,2.73,2.72,2.72,1000,0.988802625830175,0.988802625830175,0.985180638189771,0.985180638189771,2760.9149982869,0.0,1.0
2010-04-12,2.73,2.73,2.73,2.73,0,0.988802625830175,0.988802625830175,0.988802625830175,0.988802625830175,0,0.0,1.0
2010-04-13,2.7,2.7,2.65,2.65,4600,0.977936662908964,0.977936662908964,0.959826724706946,0.959826724706946,12700.2089921197,0.0,1.0
2010-04-14,2.7,2.7,2.7,2.7,1100,0.977936662908964,0.977936662908964,0.977936662908964,0.977936662908964,3037.00649811559,0.0,1.0
2010-04-15,2.5,2.5,2.5,2.5,300,0.905496910100893,0.905496910100893,0.905496910100893,0.905496910100893,828.27449948607,0.0,1.0
2010-04-16,2.8,3.75,2.6,2.7,11500,1.014156539313,1.35824536515134,0.941716786504928,0.977936662908964,31750.5224802993,0.0,1.0
2010-04-19,2.8,2.8,2.8,2.8,0,1.014156539313,1.014156539313,1.014156539313,1.014156539313,0,0.0,1.0
2010-04-20,3.0,3.0,2.5,2.8,9900,1.08659629212107,1.08659629212107,0.905496910100893,1.014156539313,27333.0584830403,0.0,1.0
2010-04-21,3.0,3.0,3.0,3.0,0,1.08659629212107,1.08659629212107,1.08659629212107,1.08659629212107,0,0.0,1.0
2010-04-22,3.0,3.5,2.65,2.65,15800,1.08659629212107,1.26769567414125,0.959826724706946,0.959826724706946,43622.4569729331,0.0,1.0
2010-04-23,3.0,3.0,3.0,3.0,0,1.08659629212107,1.08659629212107,1.08659629212107,1.08659629212107,0,0.0,1.0
2010-04-26,3.45,3.45,3.45,3.45,200,1.24958573593923,1.24958573593923,1.24958573593923,1.24958573593923,552.182999657381,0.0,1.0
2010-04-27,3.45,3.45,3.45,3.45,0,1.24958573593923,1.24958573593923,1.24958573593923,1.24958573593923,0,0.0,1.0
2010-04-28,3.45,3.45,3.45,3.45,400,1.24958573593923,1.24958573593923,1.24958573593923,1.24958573593923,1104.36599931476,0.0,1.0
2010-04-29,3.08,3.3,3.0,3.15,8200,1.1155721932443,1.19525592133318,1.08659629212107,1.14092610672712,22639.5029859526,0.0,1.0
2010-04-30,3.1,3.1,2.8,3.05,5700,1.12281616852511,1.12281616852511,1.014156539313,1.10470623032309,15737.2154902353,0.0,1.0
2010-05-03,3.0,3.1,3.0,3.1,2100,1.08659629212107,1.12281616852511,1.08659629212107,1.12281616852511,5797.9214964025,0.0,1.0
2010-05-04,2.96,3.1,2.96,3.1,7000,1.07210834155946,1.12281616852511,1.07210834155946,1.12281616852511,19326.4049880082,0.0,1.0
2010-05-05,3.0,3.0,2.95,2.95,1000,1.08659629212107,1.08659629212107,1.06848635391905,1.06848635391905,2760.9149982869,0.0,1.0
2010-05-06,3.0,3.01,2.9,3.01,7400,1.08659629212107,1.09021827976147,1.05037641571704,1.09021827976147,20430.7709873231,0.0,1.0
2010-05-07,2.95,3.0,2.85,3.0,7800,1.06848635391905,1.08659629212107,1.03226647751502,1.08659629212107,21535.1369866379,0.0,1.0
2010-05-10,3.0,3.0,3.0,3.0,5200,1.08659629212107,1.08659629212107,1.08659629212107,1.08659629212107,14356.7579910919,0.0,1.0
2010-05-11,3.0,3.0,3.0,3.0,0,1.08659629212107,1.08659629212107,1.08659629212107,1.08659629212107,0,0.0,1.0
2010-05-12,3.0,3.0,2.9,2.95,4000,1.08659629212107,1.08659629212107,1.05037641571704,1.06848635391905,11043.6599931476,0.0,1.0
2010-05-13,2.92,2.92,2.92,2.92,500,1.05762039099784,1.05762039099784,1.05762039099784,1.05762039099784,1380.45749914345,0.0,1.0
2010-05-14,3.0,3.0,2.85,2.9,1900,1.08659629212107,1.08659629212107,1.03226647751502,1.05037641571704,5245.73849674512,0.0,1.0
2010-05-17,2.85,2.99,2.85,2.99,4800,1.03226647751502,1.08297430448067,1.03226647751502,1.08297430448067,13252.3919917771,0.0,1.0
2010-05-18,2.93,2.93,2.93,2.93,500,1.06124237863825,1.06124237863825,1.06124237863825,1.06124237863825,1380.45749914345,0.0,1.0
2010-05-19,2.85,2.93,2.85,2.93,2000,1.03226647751502,1.06124237863825,1.03226647751502,1.06124237863825,5521.82999657379,0.0,1.0
2010-05-20,2.85,2.85,2.85,2.85,0,1.03226647751502,1.03226647751502,1.03226647751502,1.03226647751502,0,0.0,1.0
2010-05-21,2.9,2.9,2.2,2.9,3000,1.05037641571704,1.05037641571704,0.796837280888785,1.05037641571704,8282.74499486066,0.0,1.0
2010-05-24,2.85,2.85,2.85,2.85,1800,1.03226647751502,1.03226647751502,1.03226647751502,1.03226647751502,4969.64699691641,0.0,1.0
2010-05-25,2.85,2.85,2.85,2.85,0,1.03226647751502,1.03226647751502,1.03226647751502,1.03226647751502,0,0.0,1.0
2010-05-26,2.95,2.95,2.95,2.95,1000,1.06848635391905,1.06848635391905,1.06848635391905,1.06848635391905,2760.91499828691,0.0,1.0
2010-05-27,2.95,2.95,2.95,2.95,0,1.06848635391905,1.06848635391905,1.06848635391905,1.06848635391905,0,0.0,1.0
2010-05-28,2.98,2.98,2.7,2.85,12500,1.07935231684026,1.07935231684026,0.977936662908964,1.03226647751502,34511.4374785864,0.0,1.0
2010-06-01,2.98,2.98,2.98,2.98,0,1.07935231684026,1.07935231684026,1.07935231684026,1.07935231684026,0,0.0,1.0
2010-06-02,3.0,3.0,3.0,3.0,1000,1.08659629212107,1.08659629212107,1.08659629212107,1.08659629212107,2760.9149982869,0.0,1.0
2010-06-03,3.0,3.0,3.0,3.0,200,1.08659629212107,1.08659629212107,1.08659629212107,1.08659629212107,552.182999657381,0.0,1.0
2010-06-04,2.81,2.85,1.75,1.75,6700,1.0177785269534,1.03226647751502,0.633847837070625,0.633847837070625,18498.1304885223,0.0,1.0
2010-06-07,3.0,3.0,2.99,2.99,1700,1.08659629212107,1.08659629212107,1.08297430448067,1.08297430448067,4693.55549708774,0.0,1.0
2010-06-08,3.0,3.0,3.0,3.0,0,1.08659629212107,1.08659629212107,1.08659629212107,1.08659629212107,0,0.0,1.0
2010-06-09,3.0,3.0,3.0,3.0,0,1.08659629212107,1.08659629212107,1.08659629212107,1.08659629212107,0,0.0,1.0
2010-06-10,3.0,3.0,3.0,3.0,0,1.08659629212107,1.08659629212107,1.08659629212107,1.08659629212107,0,0.0,1.0
2010-06-11,2.9,3.0,2.85,3.0,4100,1.05037641571704,1.08659629212107,1.03226647751502,1.08659629212107,11319.7514929762,0.0,1.0
2010-06-14,2.9,2.9,2.9,2.9,0,1.05037641571704,1.05037641571704,1.05037641571704,1.05037641571704,0,0.0,1.0
2010-06-15,2.9,2.9,2.9,2.9,0,1.05037641571704,1.05037641571704,1.05037641571704,1.05037641571704,0,0.0,1.0
2010-06-16,2.9,3.0,2.9,2.95,2900,1.05037641571704,1.08659629212107,1.05037641571704,1.06848635391905,8006.65349503198,0.0,1.0
2010-06-17,2.8,2.8,2.8,2.8,800,1.014156539313,1.014156539313,1.014156539313,1.014156539313,2208.73199862952,0.0,1.0
2010-06-18,2.8,2.8,2.8,2.8,500,1.014156539313,1.014156539313,1.014156539313,1.014156539313,1380.45749914345,0.0,1.0
2010-06-21,2.95,3.0,2.85,2.9,2500,1.06848635391905,1.08659629212107,1.03226647751502,1.05037641571704,6902.28749571727,0.0,1.0
2010-06-22,2.8,2.85,2.8,2.85,8900,1.014156539313,1.03226647751502,1.014156539313,1.03226647751502,24572.1434847534,0.0,1.0
2010-06-23,2.8,2.8,2.8,2.8,0,1.014156539313,1.014156539313,1.014156539313,1.014156539313,0,0.0,1.0
2010-06-24,2.8,2.8,2.8,2.8,0,1.014156539313,1.014156539313,1.014156539313,1.014156539313,0,0.0,1.0
2010-06-25,2.8,2.8,2.8,2.8,0,1.014156539313,1.014156539313,1.014156539313,1.014156539313,0,0.0,1.0
2010-06-28,2.8,2.8,2.8,2.8,0,1.014156539313,1.014156539313,1.014156539313,1.014156539313,0,0.0,1.0
2010-06-29,2.75,2.75,2.75,2.75,2500,0.996046601110982,0.996046601110982,0.996046601110982,0.996046601110982,6902.28749571725,0.0,1.0
2010-06-30,2.75,2.75,2.75,2.75,0,0.996046601110982,0.996046601110982,0.996046601110982,0.996046601110982,0,0.0,1.0
2010-07-01,2.75,2.75,2.75,2.75,0,0.996046601110982,0.996046601110982,0.996046601110982,0.996046601110982,0,0.0,1.0
2010-07-02,2.75,2.75,2.75,2.75,0,0.996046601110982,0.996046601110982,0.996046601110982,0.996046601110982,0,0.0,1.0
2010-07-06,2.5,2.7,2.5,2.7,2700,0.905496910100893,0.977936662908964,0.905496910100893,0.977936662908964,7454.47049537463,0.0,1.0
2010-07-07,2.75,2.75,2.75,2.75,2000,0.996046601110982,0.996046601110982,0.996046601110982,0.996046601110982,5521.8299965738,0.0,1.0
2010-07-08,2.75,2.75,2.75,2.75,1000,0.996046601110982,0.996046601110982,0.996046601110982,0.996046601110982,2760.9149982869,0.0,1.0
2010-07-09,2.6,2.7,2.5,2.7,5000,0.941716786504928,0.977936662908964,0.905496910100893,0.977936662908964,13804.5749914345,0.0,1.0
2010-07-12,2.6,2.6,2.6,2.6,0,0.941716786504928,0.941716786504928,0.941716786504928,0.941716786504928,0,0.0,1.0
2010-07-13,2.55,2.65,2.36,2.6,15300,0.92360684830291,0.959826724706946,0.854789083135242,0.941716786504928,42241.9994737896,0.0,1.0
2010-07-14,2.49,2.54,2.49,2.51,5000,0.901874922460489,0.919984860662507,0.901874922460489,0.909118897741296,13804.5749914345,0.0,1.0
2010-07-15,2.49,2.49,2.49,2.49,0,0.901874922460489,0.901874922460489,0.901874922460489,0.901874922460489,0,0.0,1.0
2010-07-16,2.45,2.45,2.45,2.45,1500,0.887386971898875,0.887386971898875,0.887386971898875,0.887386971898875,4141.37249743035,0.0,1.0
2010-07-19,2.45,2.45,2.45,2.45,0,0.887386971898875,0.887386971898875,0.887386971898875,0.887386971898875,0,0.0,1.0
2010-07-20,2.45,2.45,2.45,2.45,0,0.887386971898875,0.887386971898875,0.887386971898875,0.887386971898875,0,0.0,1.0
2010-07-21,2.45,2.45,2.45,2.45,0,0.887386971898875,0.887386971898875,0.887386971898875,0.887386971898875,0,0.0,1.0
2010-07-22,2.48,2.5,2.47,2.5,3000,0.898252934820085,0.905496910100893,0.894630947179682,0.905496910100893,8282.74499486071,0.0,1.0
2010-07-23,2.4,2.49,2.4,2.49,1200,0.869277033696857,0.901874922460489,0.869277033696857,0.901874922460489,3313.09799794428,0.0,1.0
2010-07-26,2.45,2.49,2.45,2.49,1600,0.887386971898875,0.901874922460489,0.887386971898875,0.901874922460489,4417.46399725904,0.0,1.0
2010-07-27,2.45,2.45,2.35,2.35,2300,0.887386971898875,0.887386971898875,0.851167095494839,0.851167095494839,6350.10449605987,0.0,1.0
2010-07-28,2.45,2.45,2.45,2.45,1000,0.887386971898875,0.887386971898875,0.887386971898875,0.887386971898875,2760.9149982869,0.0,1.0
2010-07-29,2.45,2.45,2.4,2.45,3600,0.887386971898875,0.887386971898875,0.869277033696857,0.887386971898875,9939.29399383284,0.0,1.0
2010-07-30,2.45,2.45,2.45,2.45,0,0.887386971898875,0.887386971898875,0.887386971898875,0.887386971898875,0,0.0,1.0
2010-08-02,2.39,2.39,2.3699,2.39,5900,0.865655046056453,0.865655046056453,0.858374850899242,0.865655046056453,16289.3984898927,0.0,1.0
2010-08-03,2.39,2.39,2.39,2.39,0,0.865655046056453,0.865655046056453,0.865655046056453,0.865655046056453,0,0.0,1.0
2010-08-04,2.35,2.35,2.35,2.35,2500,0.851167095494839,0.851167095494839,0.851167095494839,0.851167095494839,6902.28749571725,0.0,1.0
2010-08-05,2.65,2.65,2.35,2.35,22300,0.959826724706946,0.959826724706946,0.851167095494839,0.851167095494839,61568.4044617979,0.0,1.0
2010-08-06,2.69,2.8,2.35,2.35,10900,0.97431467526856,1.014156539313,0.851167095494839,0.851167095494839,30093.9734813272,0.0,1.0
2010-08-09,2.65,2.65,2.65,2.65,1000,0.959826724706946,0.959826724706946,0.959826724706946,0.959826724706946,2760.9149982869,0.0,1.0
2010-08-10,2.78,2.8,2.55,2.75,4200,1.00691256403219,1.014156539313,0.92360684830291,0.996046601110982,11595.842992805,0.0,1.0
2010-08-11,2.62,3.1,2.62,2.65,7800,0.948960761785735,1.12281616852511,0.948960761785735,0.959826724706946,21535.1369866378,0.0,1.0
2010-08-12,2.7,2.7,2.65,2.65,3300,0.977936662908964,0.977936662908964,0.959826724706946,0.959826724706946,9111.01949434677,0.0,1.0
2010-08-13,2.78,2.78,2.45,2.65,6300,1.00691256403219,1.00691256403219,0.887386971898875,0.959826724706946,17393.7644892075,0.0,1.0
2010-08-16,2.55,2.6,2.55,2.6,3400,0.92360684830291,0.941716786504928,0.92360684830291,0.941716786504928,9387.11099417547,0.0,1.0
2010-08-17,2.57,2.68,2.52,2.6,4500,0.930850823583717,0.970692687628157,0.9127408853817,0.941716786504928,12424.1174922911,0.0,1.0
2010-08-18,2.6,2.67,2.6,2.67,1500,0.941716786504928,0.967070699987753,0.941716786504928,0.967070699987753,4141.37249743035,0.0,1.0
2010-08-19,2.64,2.64,2.64,2.64,200,0.956204737066543,0.956204737066543,0.956204737066543,0.956204737066543,552.18299965738,0.0,1.0
2010-08-20,2.64,2.64,2.64,2.64,0,0.956204737066543,0.956204737066543,0.956204737066543,0.956204737066543,0,0.0,1.0
2010-08-23,2.6,2.65,2.6,2.6,3500,0.941716786504928,0.959826724706946,0.941716786504928,0.941716786504928,9663.20249400416,0.0,1.0
2010-08-24,2.55,2.56,2.55,2.56,2900,0.92360684830291,0.927228835943314,0.92360684830291,0.927228835943314,8006.65349503202,0.0,1.0
2010-08-25,2.65,2.65,2.5,2.5,10500,0.959826724706946,0.959826724706946,0.905496910100893,0.905496910100893,28989.6074820125,0.0,1.0
2010-08-26,2.65,2.65,2.65,2.65,0,0.959826724706946,0.959826724706946,0.959826724706946,0.959826724706946,0,0.0,1.0
2010-08-27,2.65,2.65,2.65,2.65,0,0.959826724706946,0.959826724706946,0.959826724706946,0.959826724706946,0,0.0,1.0
2010-08-30,2.65,2.65,2.65,2.65,0,0.959826724706946,0.959826724706946,0.959826724706946,0.959826724706946,0,0.0,1.0
2010-08-31,2.6,2.6,2.6,2.6,2500,0.941716786504928,0.941716786504928,0.941716786504928,0.941716786504928,6902.28749571726,0.0,1.0
2010-09-01,2.54,2.55,2.3,2.55,12700,0.919984860662507,0.92360684830291,0.833057157292821,0.92360684830291,35063.6204782436,0.0,1.0
2010-09-02,2.5,2.5,2.4,2.4,86700,0.905496910100893,0.905496910100893,0.869277033696857,0.869277033696857,239371.330351474,0.0,1.0
2010-09-03,2.4,2.4,2.39,2.4,4000,0.869277033696857,0.869277033696857,0.865655046056453,0.869277033696857,11043.6599931476,0.0,1.0
2010-09-07,2.4,2.4,2.39,2.39,3900,0.869277033696857,0.869277033696857,0.865655046056453,0.865655046056453,10767.5684933189,0.0,1.0
2010-09-08,2.2,2.4,2.2,2.4,8200,0.796837280888785,0.869277033696857,0.796837280888785,0.869277033696857,22639.5029859526,0.0,1.0
2010-09-09,2.2,2.2,2.2,2.2,0,0.796837280888785,0.796837280888785,0.796837280888785,0.796837280888785,0,0.0,1.0
2010-09-10,2.35,2.35,2.35,2.35,3200,0.851167095494839,0.851167095494839,0.851167095494839,0.851167095494839,8834.92799451808,0.0,1.0
2010-09-13,2.4,2.6,2.4,2.6,4500,0.869277033696857,0.941716786504928,0.869277033696857,0.941716786504928,12424.1174922911,0.0,1.0
2010-09-14,2.4,2.4,2.4,2.4,6300,0.869277033696857,0.869277033696857,0.869277033696857,0.869277033696857,17393.7644892075,0.0,1.0
2010-09-15,2.5,2.5,2.4,2.4,6400,0.905496910100893,0.905496910100893,0.869277033696857,0.869277033696857,17669.8559890362,0.0,1.0
2010-09-16,2.5,2.5,2.5,2.5,0,0.905496910100893,0.905496910100893,0.905496910100893,0.905496910100893,0,0.0,1.0
2010-09-17,2.46,2.46,2.45,2.46,2000,0.891008959539278,0.891008959539278,0.887386971898875,0.891008959539278,5521.8299965738,0.0,1.0
2010-09-20,2.46,2.46,2.4,2.4,1300,0.891008959539278,0.891008959539278,0.869277033696857,0.869277033696857,3589.18949777297,0.0,1.0
2010-09-21,2.46,2.46,2.46,2.46,0,0.891008959539278,0.891008959539278,0.891008959539278,0.891008959539278,0,0.0,1.0
2010-09-22,2.4,2.4,2.4,2.4,4600,0.869277033696857,0.869277033696857,0.869277033696857,0.869277033696857,12700.2089921197,0.0,1.0
2010-09-23,2.4,2.4,2.3,2.35,4800,0.869277033696857,0.869277033696857,0.833057157292821,0.851167095494839,13252.3919917771,0.0,1.0
2010-09-24,2.42,2.45,2.35,2.35,5100,0.876521008977664,0.887386971898875,0.851167095494839,0.851167095494839,14080.6664912632,0.0,1.0
2010-09-27,2.42,2.42,2.42,2.42,0,0.876521008977664,0.876521008977664,0.876521008977664,0.876521008977664,0,0.0,1.0
2010-09-28,2.45,2.45,2.4,2.45,7100,0.887386971898875,0.887386971898875,0.869277033696857,0.887386971898875,19602.496487837,0.0,1.0
2010-09-29,2.35,2.4,2.35,2.4,3000,0.851167095494839,0.869277033696857,0.851167095494839,0.869277033696857,8282.7449948607,0.0,1.0
2010-09-30,2.35,2.36,2.3,2.3,7800,0.851167095494839,0.854789083135242,0.833057157292821,0.833057157292821,21535.1369866378,0.0,1.0
2010-10-01,2.4,2.4,2.4,2.4,700,0.869277033696857,0.869277033696857,0.869277033696857,0.869277033696857,1932.64049880083,0.0,1.0
2010-10-04,2.4,2.4,2.4,2.4,0,0.869277033696857,0.869277033696857,0.869277033696857,0.869277033696857,0,0.0,1.0
2010-10-05,2.45,2.45,2.45,2.45,500,0.887386971898875,0.887386971898875,0.887386971898875,0.887386971898875,1380.45749914345,0.0,1.0
2010-10-06,2.45,2.45,2.45,2.45,0,0.887386971898875,0.887386971898875,0.887386971898875,0.887386971898875,0,0.0,1.0
2010-10-07,2.45,2.45,2.45,2.45,0,0.887386971898875,0.887386971898875,0.887386971898875,0.887386971898875,0,0.0,1.0
2010-10-08,2.4,2.4,2.39,2.4,2300,0.869277033696857,0.869277033696857,0.865655046056453,0.869277033696857,6350.10449605987,0.0,1.0
2010-10-11,2.58,2.58,2.4,2.4,10500,0.934472811224121,0.934472811224121,0.869277033696857,0.869277033696857,28989.6074820125,0.0,1.0
2010-10-12,2.58,2.58,2.58,2.58,500,0.934472811224121,0.934472811224121,0.934472811224121,0.934472811224121,1380.45749914345,0.0,1.0
2010-10-13,2.65,2.65,2.5,2.5,8400,0.959826724706946,0.959826724706946,0.905496910100893,0.905496910100893,23191.68598561,0.0,1.0
2010-10-14,2.65,2.65,2.65,2.65,500,0.959826724706946,0.959826724706946,0.959826724706946,0.959826724706946,1380.45749914345,0.0,1.0
2010-10-15,2.6,2.6,2.6,2.6,3000,0.941716786504928,0.941716786504928,0.941716786504928,0.941716786504928,8282.74499486071,0.0,1.0
2010-10-18,2.5,2.6,2.5,2.6,3000,0.905496910100893,0.941716786504928,0.905496910100893,0.941716786504928,8282.7449948607,0.0,1.0
2010-10-19,2.4,2.67,2.38,2.5,22000,0.869277033696857,0.967070699987753,0.86203305841605,0.905496910100893,60740.1299623118,0.0,1.0
2010-10-20,2.5,2.68,2.45,2.45,7400,0.905496910100893,0.970692687628157,0.887386971898875,0.887386971898875,20430.7709873231,0.0,1.0
2010-10-21,2.45,2.5,2.45,2.5,10000,0.887386971898875,0.905496910100893,0.887386971898875,0.905496910100893,27609.149982869,0.0,1.0
2010-10-22,2.4,2.5,2.4,2.5,9500,0.869277033696857,0.905496910100893,0.869277033696857,0.905496910100893,26228.6924837256,0.0,1.0
2010-10-25,2.5,2.5,2.5,2.5,5000,0.938094798864525,0.938094798864525,0.938094798864525,0.938094798864525,13324.8793353615,0.09,1.0
2010-10-26,2.45,2.45,2.3,2.45,13900,0.919332902887234,0.919332902887234,0.863047214955363,0.919332902887234,37043.164552305,0.0,1.0
2010-10-27,2.45,2.45,2.4,2.4,2300,0.919332902887234,0.919332902887234,0.900571006909944,0.900571006909944,6129.44449426629,0.0,1.0
2010-10-28,2.45,2.45,2.45,2.45,3000,0.919332902887234,0.919332902887234,0.919332902887234,0.919332902887234,7994.9276012169,0.0,1.0
2010-10-29,2.45,2.45,2.45,2.45,2500,0.919332902887234,0.919332902887234,0.919332902887234,0.919332902887234,6662.43966768075,0.0,1.0
2010-11-01,2.41,2.41,2.41,2.41,200,0.904323386105402,0.904323386105402,0.904323386105402,0.904323386105402,532.99517341446,0.0,1.0
2010-11-02,2.6,2.6,2.4,2.45,24300,0.975618590819106,0.975618590819106,0.900571006909944,0.919332902887234,64758.9135698568,0.0,1.0
2010-11-03,2.6,2.6,2.6,2.6,500,0.975618590819106,0.975618590819106,0.975618590819106,0.975618590819106,1332.48793353615,0.0,1.0
2010-11-04,2.7,2.7,2.6,2.6,10800,1.01314238277369,1.01314238277369,0.975618590819106,0.975618590819106,28781.7393643807,0.0,1.0
2010-11-05,2.7,2.7,2.7,2.7,0,1.01314238277369,1.01314238277369,1.01314238277369,1.01314238277369,0,0.0,1.0
2010-11-08,2.48,2.5,2.32,2.5,3500,0.930590040473608,0.938094798864525,0.870551973346279,0.938094798864525,9327.41553475305,0.0,1.0
2010-11-09,2.5,2.5,2.5,2.5,1000,0.938094798864525,0.938094798864525,0.938094798864525,0.938094798864525,2664.9758670723,0.0,1.0
2010-11-10,2.5,2.5,2.5,2.5,0,0.938094798864525,0.938094798864525,0.938094798864525,0.938094798864525,0,0.0,1.0
2010-11-11,2.5,2.5,2.5,2.5,0,0.938094798864525,0.938094798864525,0.938094798864525,0.938094798864525,0,0.0,1.0
2010-11-12,2.5,2.5,2.5,2.5,600,0.938094798864525,0.938094798864525,0.938094798864525,0.938094798864525,1598.98552024338,0.0,1.0
2010-11-15,2.51,2.51,2.5,2.5,1400,0.941847178059983,0.941847178059983,0.938094798864525,0.938094798864525,3730.96621390122,0.0,1.0
2010-11-16,2.5,2.5,2.5,2.5,2500,0.938094798864525,0.938094798864525,0.938094798864525,0.938094798864525,6662.43966768074,0.0,1.0
2010-11-17,2.5,2.5,2.5,2.5,0,0.938094798864525,0.938094798864525,0.938094798864525,0.938094798864525,0,0.0,1.0
2010-11-18,2.5,2.5,2.5,2.5,4500,0.938094798864525,0.938094798864525,0.938094798864525,0.938094798864525,11992.3914018253,0.0,1.0
2010-11-19,2.55,2.55,2.55,2.55,200,0.956856694841815,0.956856694841815,0.956856694841815,0.956856694841815,532.99517341446,0.0,1.0
2010-11-22,2.55,2.55,2.55,2.55,0,0.956856694841815,0.956856694841815,0.956856694841815,0.956856694841815,0,0.0,1.0
2010-11-23,2.6,2.6,2.55,2.55,10500,0.975618590819106,0.975618590819106,0.956856694841815,0.956856694841815,27982.2466042591,0.0,1.0
2010-11-24,2.6,2.6,2.6,2.6,6000,0.975618590819106,0.975618590819106,0.975618590819106,0.975618590819106,15989.8552024338,0.0,1.0
2010-11-26,2.6,2.6,2.6,2.6,0,0.975618590819106,0.975618590819106,0.975618590819106,0.975618590819106,0,0.0,1.0
2010-11-29,2.6,2.6,2.6,2.6,500,0.975618590819106,0.975618590819106,0.975618590819106,0.975618590819106,1332.48793353615,0.0,1.0
2010-11-30,2.66,2.68,2.66,2.68,4400,0.998132865991854,1.00563762438277,0.998132865991854,1.00563762438277,11725.8938151181,0.0,1.0
2010-12-01,2.66,2.66,2.66,2.66,0,0.998132865991854,0.998132865991854,0.998132865991854,0.998132865991854,0,0.0,1.0
2010-12-02,2.61,2.61,2.61,2.61,900,0.979370970014564,0.979370970014564,0.979370970014564,0.979370970014564,2398.47828036507,0.0,1.0
2010-12-03,2.7,2.7,2.61,2.61,5700,1.01314238277369,1.01314238277369,0.979370970014564,0.979370970014564,15190.3624423121,0.0,1.0
2010-12-06,2.7,2.7,2.61,2.7,5200,1.01314238277369,1.01314238277369,0.979370970014564,1.01314238277369,13857.8745087759,0.0,1.0
2010-12-07,2.65,2.72,2.62,2.65,38600,0.994380486796396,1.0206471411646,0.983123349210022,0.994380486796396,102868.068468991,0.0,1.0
2010-12-08,2.62,2.65,2.62,2.65,3000,0.983123349210022,0.994380486796396,0.983123349210022,0.994380486796396,7994.92760121689,0.0,1.0
2010-12-09,2.8,2.8,2.8,2.8,2500,1.05066617472827,1.05066617472827,1.05066617472827,1.05066617472827,6662.43966768073,0.0,1.0
2010-12-10,2.95,2.95,2.72,2.72,2000,1.10695186266014,1.10695186266014,1.0206471411646,1.0206471411646,5329.95173414459,0.0,1.0
2010-12-13,2.95,2.95,2.95,2.95,0,1.10695186266014,1.10695186266014,1.10695186266014,1.10695186266014,0,0.0,1.0
2010-12-14,2.67,2.67,2.63,2.66,5000,1.00188524518731,1.00188524518731,0.98687572840548,0.998132865991854,13324.8793353615,0.0,1.0
2010-12-15,2.63,2.63,2.63,2.63,600,0.98687572840548,0.98687572840548,0.98687572840548,0.98687572840548,1598.98552024338,0.0,1.0
2010-12-16,2.91,2.91,2.7,2.7,21800,1.09194234587831,1.09194234587831,1.01314238277369,1.01314238277369,58096.4739021759,0.0,1.0
2010-12-17,3.0,3.0,2.9,2.9,1300,1.12571375863743,1.12571375863743,1.08818996668285,1.08818996668285,3464.46862719399,0.0,1.0
2010-12-20,2.9,3.0,2.9,3.0,1000,1.08818996668285,1.12571375863743,1.08818996668285,1.12571375863743,2664.97586707229,0.0,1.0
2010-12-21,2.91,2.91,2.9,2.9,2400,1.09194234587831,1.09194234587831,1.08818996668285,1.08818996668285,6395.9420809735,0.0,1.0
2010-12-22,2.91,2.91,2.91,2.91,0,1.09194234587831,1.09194234587831,1.09194234587831,1.09194234587831,0,0.0,1.0
2010-12-23,2.91,2.91,2.91,2.91,0,1.09194234587831,1.09194234587831,1.09194234587831,1.09194234587831,0,0.0,1.0
2010-12-27,2.91,2.91,2.91,2.91,0,1.09194234587831,1.09194234587831,1.09194234587831,1.09194234587831,0,0.0,1.0
2010-12-28,2.97,2.98,2.97,2.98,700,1.11445662105106,1.11820900024651,1.11445662105106,1.11820900024651,1865.4831069506,0.0,1.0
2010-12-29,2.93,3.05,2.93,3.05,3900,1.09944710426922,1.14447565461472,1.09944710426922,1.14447565461472,10393.405881582,0.0,1.0
2010-12-30,2.93,3.0,2.93,3.0,3800,1.09944710426922,1.12571375863743,1.09944710426922,1.12571375863743,10126.9082948748,0.0,1.0
2010-12-31,3.02,3.02,2.93,2.963,7300,1.13321851702835,1.13321851702835,1.09944710426922,1.11182995561423,19454.3238296277,0.0,1.0
2011-01-03,3.04,3.04,3.04,3.04,800,1.14072327541926,1.14072327541926,1.14072327541926,1.14072327541926,2131.98069365784,0.0,1.0
2011-01-04,3.04,3.04,3.04,3.04,0,1.14072327541926,1.14072327541926,1.14072327541926,1.14072327541926,0,0.0,1.0
2011-01-05,3.05,3.05,3.02,3.02,700,1.14447565461472,1.14447565461472,1.13321851702835,1.13321851702835,1865.48310695061,0.0,1.0
2011-01-06,3.05,3.05,3.05,3.05,0,1.14447565461472,1.14447565461472,1.14447565461472,1.14447565461472,0,0.0,1.0
2011-01-07,3.05,3.05,3.05,3.05,0,1.14447565461472,1.14447565461472,1.14447565461472,1.14447565461472,0,0.0,1.0
2011-01-10,3.0,3.02,2.93,3.02,4500,1.12571375863743,1.13321851702835,1.09944710426922,1.13321851702835,11992.3914018253,0.0,1.0
2011-01-11,3.0,3.0,3.0,3.0,0,1.12571375863743,1.12571375863743,1.12571375863743,1.12571375863743,0,0.0,1.0
2011-01-12,3.0,3.0,3.0,3.0,0,1.12571375863743,1.12571375863743,1.12571375863743,1.12571375863743,0,0.0,1.0
2011-01-13,3.0,3.0,3.0,3.0,0,1.12571375863743,1.12571375863743,1.12571375863743,1.12571375863743,0,0.0,1.0
2011-01-14,3.24,3.24,3.05,3.05,1300,1.21577085932842,1.21577085932842,1.14447565461472,1.14447565461472,3464.468627194,0.0,1.0
2011-01-18,3.24,3.24,3.24,3.24,1200,1.21577085932842,1.21577085932842,1.21577085932842,1.21577085932842,3197.97104048677,0.0,1.0
2011-01-19,3.25,3.25,3.25,3.25,2600,1.21952323852388,1.21952323852388,1.21952323852388,1.21952323852388,6928.93725438799,0.0,1.0
2011-01-20,3.25,3.25,3.25,3.25,2000,1.21952323852388,1.21952323852388,1.21952323852388,1.21952323852388,5329.95173414461,0.0,1.0
2011-01-21,3.5,3.52,3.5,3.5,1100,1.31333271841033,1.32083747680125,1.31333271841033,1.31333271841033,2931.47345377954,0.0,1.0
2011-01-24,3.25,3.95,3.25,3.5,10800,1.21952323852388,1.48218978220595,1.21952323852388,1.31333271841033,28781.7393643809,0.0,1.0
2011-01-25,3.25,3.25,3.25,3.25,0,1.21952323852388,1.21952323852388,1.21952323852388,1.21952323852388,0,0.0,1.0
2011-01-26,3.25,3.25,3.25,3.25,0,1.21952323852388,1.21952323852388,1.21952323852388,1.21952323852388,0,0.0,1.0
2011-01-27,3.2,3.3,3.2,3.3,3500,1.20076134254659,1.23828513450117,1.20076134254659,1.23828513450117,9327.41553475306,0.0,1.0
2011-01-28,3.25,3.25,3.15,3.15,5500,1.21952323852388,1.21952323852388,1.1819994465693,1.1819994465693,14657.3672688977,0.0,1.0
2011-01-31,3.25,3.25,3.25,3.25,0,1.21952323852388,1.21952323852388,1.21952323852388,1.21952323852388,0,0.0,1.0
2011-02-01,3.25,3.25,3.25,3.25,0,1.21952323852388,1.21952323852388,1.21952323852388,1.21952323852388,0,0.0,1.0
2011-02-02,3.15,3.15,3.0,3.0,13000,1.1819994465693,1.1819994465693,1.12571375863743,1.12571375863743,34644.6862719399,0.0,1.0
2011-02-03,3.23,3.23,3.0,3.0,2100,1.21201848013297,1.21201848013297,1.12571375863743,1.12571375863743,5596.44932085181,0.0,1.0
2011-02-04,3.165,3.2,3.15,3.2,7000,1.18762801536249,1.20076134254659,1.1819994465693,1.20076134254659,18654.8310695061,0.0,1.0
2011-02-07,3.22,3.25,3.22,3.25,2200,1.21764704892615,1.22899158664907,1.21764704892615,1.22899158664907,5817.77782506632,0.025,1.0
2011-02-08,3.45,3.45,3.3,3.3,15700,1.30462183813516,1.30462183813516,1.24789914952059,1.24789914952059,41517.778115246,0.0,1.0
2011-02-09,3.45,3.45,3.4,3.4,18500,1.30462183813516,1.30462183813516,1.28571427526364,1.28571427526364,48922.2226198759,0.0,1.0
2011-02-10,3.2,3.5,3.1,3.5,8300,1.21008402377754,1.32352940100669,1.17226889803449,1.32352940100669,21948.8890672957,0.0,1.0
2011-02-11,3.2,3.2,3.2,3.2,1500,1.21008402377754,1.21008402377754,1.21008402377754,1.21008402377754,3966.66669890886,0.0,1.0
2011-02-14,3.2,3.2,3.2,3.2,0,1.21008402377754,1.21008402377754,1.21008402377754,1.21008402377754,0,0.0,1.0
2011-02-15,3.27,3.38,3.25,3.25,12500,1.23655461179768,1.27815125011503,1.22899158664907,1.22899158664907,33055.5558242403,0.0,1.0
2011-02-16,3.38,3.38,3.38,3.38,600,1.27815125011503,1.27815125011503,1.27815125011503,1.27815125011503,1586.66667956354,0.0,1.0
2011-02-17,3.38,3.38,3.38,3.38,0,1.27815125011503,1.27815125011503,1.27815125011503,1.27815125011503,0,0.0,1.0
2011-02-18,3.38,3.38,3.38,3.38,0,1.27815125011503,1.27815125011503,1.27815125011503,1.27815125011503,0,0.0,1.0
2011-02-22,3.38,3.38,3.38,3.38,0,1.27815125011503,1.27815125011503,1.27815125011503,1.27815125011503,0,0.0,1.0
2011-02-23,3.38,3.38,3.38,3.38,0,1.27815125011503,1.27815125011503,1.27815125011503,1.27815125011503,0,0.0,1.0
2011-02-24,3.25,3.38,3.25,3.38,4300,1.22899158664907,1.27815125011503,1.22899158664907,1.27815125011503,11371.1112035387,0.0,1.0
2011-02-25,3.25,3.27,3.25,3.27,1400,1.22899158664907,1.23655461179768,1.22899158664907,1.23655461179768,3702.22225231491,0.0,1.0
2011-02-28,3.25,3.25,3.25,3.25,0,1.22899158664907,1.22899158664907,1.22899158664907,1.22899158664907,0,0.0,1.0
2011-03-01,3.5,3.5,3.38,3.38,1100,1.32352940100669,1.32352940100669,1.27815125011503,1.27815125011503,2908.88891253315,0.0,1.0
2011-03-02,3.5,3.5,3.5,3.5,0,1.32352940100669,1.32352940100669,1.32352940100669,1.32352940100669,0,0.0,1.0
2011-03-03,3.5,3.5,3.5,3.5,0,1.32352940100669,1.32352940100669,1.32352940100669,1.32352940100669,0,0.0,1.0
2011-03-04,3.25,3.25,3.25,3.25,900,1.22899158664907,1.22899158664907,1.22899158664907,1.22899158664907,2380.0000193453,0.0,1.0
2011-03-07,3.25,3.25,3.25,3.25,600,1.22899158664907,1.22899158664907,1.22899158664907,1.22899158664907,1586.66667956353,0.0,1.0
2011-03-08,3.25,3.25,3.25,3.25,0,1.22899158664907,1.22899158664907,1.22899158664907,1.22899158664907,0,0.0,1.0
2011-03-09,3.25,3.25,3.2,3.2,1600,1.22899158664907,1.22899158664907,1.21008402377754,1.21008402377754,4231.11114550276,0.0,1.0
2011-03-10,3.25,3.25,3.25,3.25,0,1.22899158664907,1.22899158664907,1.22899158664907,1.22899158664907,0,0.0,1.0
2011-03-11,3.25,3.25,3.25,3.25,400,1.22899158664907,1.22899158664907,1.22899158664907,1.22899158664907,1057.77778637569,0.0,1.0
2011-03-14,3.0,3.25,3.0,3.25,3400,1.13445377229145,1.22899158664907,1.13445377229145,1.22899158664907,8991.11118419336,0.0,1.0
2011-03-15,3.0,3.0,3.0,3.0,0,1.13445377229145,1.13445377229145,1.13445377229145,1.13445377229145,0,0.0,1.0
2011-03-16,3.0,3.0,3.0,3.0,0,1.13445377229145,1.13445377229145,1.13445377229145,1.13445377229145,0,0.0,1.0
2011-03-17,3.0,3.0,3.0,3.0,0,1.13445377229145,1.13445377229145,1.13445377229145,1.13445377229145,0,0.0,1.0
2011-03-18,3.0,3.0,3.0,3.0,0,1.13445377229145,1.13445377229145,1.13445377229145,1.13445377229145,0,0.0,1.0
2011-03-21,3.0,3.0,3.0,3.0,0,1.13445377229145,1.13445377229145,1.13445377229145,1.13445377229145,0,0.0,1.0
2011-03-22,3.0,3.0,3.0,3.0,0,1.13445377229145,1.13445377229145,1.13445377229145,1.13445377229145,0,0.0,1.0
2011-03-23,3.2,3.2,3.2,3.2,500,1.21008402377754,1.21008402377754,1.21008402377754,1.21008402377754,1322.22223296962,0.0,1.0
2011-03-24,3.2,3.2,3.2,3.2,0,1.21008402377754,1.21008402377754,1.21008402377754,1.21008402377754,0,0.0,1.0
2011-03-25,3.2,3.2,3.2,3.2,0,1.21008402377754,1.21008402377754,1.21008402377754,1.21008402377754,0,0.0,1.0
2011-03-28,3.17,3.17,3.17,3.17,400,1.19873948605463,1.19873948605463,1.19873948605463,1.19873948605463,1057.77778637569,0.0,1.0
2011-03-29,3.17,3.17,3.17,3.17,0,1.19873948605463,1.19873948605463,1.19873948605463,1.19873948605463,0,0.0,1.0
2011-03-30,3.17,3.17,3.17,3.17,0,1.19873948605463,1.19873948605463,1.19873948605463,1.19873948605463,0,0.0,1.0
2011-03-31,3.17,3.17,3.17,3.17,0,1.19873948605463,1.19873948605463,1.19873948605463,1.19873948605463,0,0.0,1.0
2011-04-01,3.1,3.1,3.1,3.1,2000,1.17226889803449,1.17226889803449,1.17226889803449,1.17226889803449,5288.88893187848,0.0,1.0
2011-04-04,3.1,3.1,3.1,3.1,500,1.17226889803449,1.17226889803449,1.17226889803449,1.17226889803449,1322.22223296962,0.0,1.0
2011-04-05,3.1,3.1,3.1,3.1,0,1.17226889803449,1.17226889803449,1.17226889803449,1.17226889803449,0,0.0,1.0
2011-04-06,3.1,3.1,3.1,3.1,0,1.17226889803449,1.17226889803449,1.17226889803449,1.17226889803449,0,0.0,1.0
2011-04-07,3.15,3.15,3.15,3.15,400,1.19117646090602,1.19117646090602,1.19117646090602,1.19117646090602,1057.77778637569,0.0,1.0
2011-04-08,3.1,3.1,3.1,3.1,500,1.17226889803449,1.17226889803449,1.17226889803449,1.17226889803449,1322.22223296962,0.0,1.0
2011-04-11,3.05,3.05,3.05,3.05,1000,1.15336133516297,1.15336133516297,1.15336133516297,1.15336133516297,2644.44446593923,0.0,1.0
2011-04-12,3.05,3.05,3.05,3.05,1500,1.15336133516297,1.15336133516297,1.15336133516297,1.15336133516297,3966.66669890885,0.0,1.0
2011-04-13,3.05,3.05,3.05,3.05,0,1.15336133516297,1.15336133516297,1.15336133516297,1.15336133516297,0,0.0,1.0
2011-04-14,3.05,3.05,3.05,3.05,0,1.15336133516297,1.15336133516297,1.15336133516297,1.15336133516297,0,0.0,1.0
2011-04-15,3.05,3.05,3.05,3.05,900,1.15336133516297,1.15336133516297,1.15336133516297,1.15336133516297,2380.00001934531,0.0,1.0
2011-04-18,3.05,3.05,3.05,3.05,0,1.15336133516297,1.15336133516297,1.15336133516297,1.15336133516297,0,0.0,1.0
2011-04-19,3.05,3.05,3.05,3.05,0,1.15336133516297,1.15336133516297,1.15336133516297,1.15336133516297,0,0.0,1.0
2011-04-20,3.05,3.05,3.05,3.05,0,1.15336133516297,1.15336133516297,1.15336133516297,1.15336133516297,0,0.0,1.0
2011-04-21,3.05,3.05,3.05,3.05,0,1.15336133516297,1.15336133516297,1.15336133516297,1.15336133516297,0,0.0,1.0
2011-04-25,3.0,3.05,3.0,3.05,10800,1.13445377229145,1.15336133516297,1.13445377229145,1.15336133516297,28560.0002321436,0.0,1.0
2011-04-26,2.81,2.95,2.81,2.95,3500,1.06260503337966,1.11554620941992,1.06260503337966,1.11554620941992,9255.55563078726,0.0,1.0
2011-04-27,2.81,2.81,2.81,2.81,0,1.06260503337966,1.06260503337966,1.06260503337966,1.06260503337966,0,0.0,1.0
2011-04-28,2.81,2.81,2.81,2.81,0,1.06260503337966,1.06260503337966,1.06260503337966,1.06260503337966,0,0.0,1.0
2011-04-29,2.81,2.81,2.81,2.81,0,1.06260503337966,1.06260503337966,1.06260503337966,1.06260503337966,0,0.0,1.0
2011-05-02,3.0,3.0,3.0,3.0,70500,1.13445377229145,1.13445377229145,1.13445377229145,1.13445377229145,186433.334848715,0.0,1.0
2011-05-03,3.0,3.07,3.0,3.0,133700,1.13445377229145,1.16092436031158,1.13445377229145,1.13445377229145,353562.225096074,0.0,1.0
2011-05-04,3.0,3.0,3.0,3.0,500,1.13445377229145,1.13445377229145,1.13445377229145,1.13445377229145,1322.22223296961,0.0,1.0
2011-05-05,3.0,3.0,3.0,3.0,0,1.13445377229145,1.13445377229145,1.13445377229145,1.13445377229145,0,0.0,1.0
2011-05-06,3.0,3.01,3.0,3.01,1200,1.13445377229145,1.13823528486575,1.13445377229145,1.13823528486575,3173.33335912707,0.0,1.0
2011-05-09,3.2,3.2,3.0,3.0,1400,1.21008402377754,1.21008402377754,1.13445377229145,1.13445377229145,3702.22225231493,0.0,1.0
2011-05-10,3.2,3.2,3.2,3.2,0,1.21008402377754,1.21008402377754,1.21008402377754,1.21008402377754,0,0.0,1.0
2011-05-11,3.2,3.2,3.2,3.2,0,1.21008402377754,1.21008402377754,1.21008402377754,1.21008402377754,0,0.0,1.0
2011-05-12,3.2,3.2,3.2,3.2,0,1.21008402377754,1.21008402377754,1.21008402377754,1.21008402377754,0,0.0,1.0
2011-05-13,3.2,3.2,3.2,3.2,0,1.21008402377754,1.21008402377754,1.21008402377754,1.21008402377754,0,0.0,1.0
2011-05-16,3.2,3.2,3.2,3.2,0,1.21008402377754,1.21008402377754,1.21008402377754,1.21008402377754,0,0.0,1.0
2011-05-17,3.2,3.2,3.2,3.2,0,1.21953780521331,1.21953780521331,1.21953780521331,1.21953780521331,0,0.025,1.0
2011-05-18,3.15,3.15,3.0,3.01,2100,1.20048252700685,1.20048252700685,1.14331669238747,1.14712774802877,5510.28428251522,0.0,1.0
2011-05-19,3.0,3.1,3.0,3.0,67300,1.14331669238747,1.18142724880039,1.14331669238747,1.14331669238747,176591.491530132,0.0,1.0
2011-05-20,3.0,3.0,3.0,3.0,600,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,1574.3669378615,0.0,1.0
2011-05-23,3.01,3.01,3.01,3.01,7000,1.14712774802877,1.14712774802877,1.14712774802877,1.14712774802877,18367.6142750507,0.0,1.0
2011-05-24,3.01,3.01,3.01,3.01,0,1.14712774802877,1.14712774802877,1.14712774802877,1.14712774802877,0,0.0,1.0
2011-05-25,3.01,3.01,3.01,3.01,0,1.14712774802877,1.14712774802877,1.14712774802877,1.14712774802877,0,0.0,1.0
2011-05-26,3.01,3.01,3.01,3.01,0,1.14712774802877,1.14712774802877,1.14712774802877,1.14712774802877,0,0.0,1.0
2011-05-27,3.01,3.01,3.01,3.01,300,1.14712774802877,1.14712774802877,1.14712774802877,1.14712774802877,787.183468930744,0.0,1.0
2011-05-31,3.15,3.15,3.15,3.15,500,1.20048252700685,1.20048252700685,1.20048252700685,1.20048252700685,1311.97244821791,0.0,1.0
2011-06-01,3.15,3.15,3.15,3.15,0,1.20048252700685,1.20048252700685,1.20048252700685,1.20048252700685,0,0.0,1.0
2011-06-02,3.15,3.15,3.15,3.15,0,1.20048252700685,1.20048252700685,1.20048252700685,1.20048252700685,0,0.0,1.0
2011-06-03,3.15,3.15,3.15,3.15,0,1.20048252700685,1.20048252700685,1.20048252700685,1.20048252700685,0,0.0,1.0
2011-06-06,3.0,3.0,3.0,3.0,300,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,787.18346893075,0.0,1.0
2011-06-07,3.0,3.0,3.0,3.0,6500,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,17055.6418268329,0.0,1.0
2011-06-08,2.75,2.75,2.62,2.62,1400,1.04804030135518,1.04804030135518,0.998496578018394,0.998496578018394,3673.52285501017,0.0,1.0
2011-06-09,3.0,3.0,3.0,3.0,900,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,2361.55040679225,0.0,1.0
2011-06-10,3.0,3.0,3.0,3.0,3100,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,8134.22917895108,0.0,1.0
2011-06-13,3.0,3.0,3.0,3.0,0,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,0,0.0,1.0
2011-06-14,3.0,3.0,3.0,3.0,0,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,0,0.0,1.0
2011-06-15,3.0,3.0,3.0,3.0,2000,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,5247.88979287167,0.0,1.0
2011-06-16,3.0,3.0,3.0,3.0,0,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,0,0.0,1.0
2011-06-17,3.0,3.0,3.0,3.0,700,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,1836.76142750508,0.0,1.0
2011-06-20,3.0,3.0,3.0,3.0,0,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,0,0.0,1.0
2011-06-21,3.0,3.0,3.0,3.0,0,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,0,0.0,1.0
2011-06-22,3.0,3.0,3.0,3.0,0,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,0,0.0,1.0
2011-06-23,3.01,3.01,3.01,3.01,1000,1.14712774802877,1.14712774802877,1.14712774802877,1.14712774802877,2623.94489643581,0.0,1.0
2011-06-24,3.0,3.0,3.0,3.0,300,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,787.18346893075,0.0,1.0
2011-06-27,3.0,3.0,3.0,3.0,0,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,0,0.0,1.0
2011-06-28,3.0,3.0,3.0,3.0,0,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,0,0.0,1.0
2011-06-29,3.1,3.15,3.0,3.0,7200,1.18142724880039,1.20048252700685,1.14331669238747,1.14331669238747,18892.4032543379,0.0,1.0
2011-06-30,3.1,3.1,3.1,3.1,0,1.18142724880039,1.18142724880039,1.18142724880039,1.18142724880039,0,0.0,1.0
2011-07-01,3.1,3.1,3.1,3.1,0,1.18142724880039,1.18142724880039,1.18142724880039,1.18142724880039,0,0.0,1.0
2011-07-05,3.2,3.2,3.0,3.0,1800,1.21953780521331,1.21953780521331,1.14331669238747,1.14331669238747,4723.10081358447,0.0,1.0
2011-07-06,3.2,3.2,3.2,3.2,200,1.21953780521331,1.21953780521331,1.21953780521331,1.21953780521331,524.788979287163,0.0,1.0
2011-07-07,3.2,3.2,3.2,3.2,0,1.21953780521331,1.21953780521331,1.21953780521331,1.21953780521331,0,0.0,1.0
2011-07-08,3.01,3.2,3.01,3.2,4000,1.14712774802877,1.21953780521331,1.14712774802877,1.21953780521331,10495.7795857433,0.0,1.0
2011-07-11,3.25,3.25,3.2,3.2,700,1.23859308341976,1.23859308341976,1.21953780521331,1.21953780521331,1836.76142750508,0.0,1.0
2011-07-12,3.25,3.25,3.25,3.25,0,1.23859308341976,1.23859308341976,1.23859308341976,1.23859308341976,0,0.0,1.0
2011-07-13,3.25,3.25,3.25,3.25,0,1.23859308341976,1.23859308341976,1.23859308341976,1.23859308341976,0,0.0,1.0
2011-07-14,3.25,3.25,3.25,3.25,2100,1.23859308341976,1.23859308341976,1.23859308341976,1.23859308341976,5510.28428251525,0.0,1.0
2011-07-15,3.19,3.19,3.19,3.19,100,1.21572674957201,1.21572674957201,1.21572674957201,1.21572674957201,262.394489643583,0.0,1.0
2011-07-18,3.15,3.15,3.15,3.15,2000,1.20048252700685,1.20048252700685,1.20048252700685,1.20048252700685,5247.88979287164,0.0,1.0
2011-07-19,3.15,3.15,3.15,3.15,0,1.20048252700685,1.20048252700685,1.20048252700685,1.20048252700685,0,0.0,1.0
2011-07-20,3.05,3.05,3.05,3.05,1700,1.16237197059393,1.16237197059393,1.16237197059393,1.16237197059393,4460.70632394091,0.0,1.0
2011-07-21,3.0,3.1,3.0,3.1,2100,1.14331669238747,1.18142724880039,1.14331669238747,1.18142724880039,5510.28428251525,0.0,1.0
2011-07-22,3.0,3.0,3.0,3.0,3400,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,8921.41264788183,0.0,1.0
2011-07-25,3.0,3.0,3.0,3.0,3600,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,9446.201627169,0.0,1.0
2011-07-26,3.0,3.0,3.0,3.0,2500,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,6559.86224108959,0.0,1.0
2011-07-27,3.0,3.0,3.0,3.0,5500,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,14431.6969303971,0.0,1.0
2011-07-28,3.0,3.0,3.0,3.0,0,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,0,0.0,1.0
2011-07-29,3.0,3.0,3.0,3.0,1200,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,3148.733875723,0.0,1.0
2011-08-01,3.0,3.0,3.0,3.0,0,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,0,0.0,1.0
2011-08-02,3.0,3.0,3.0,3.0,0,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,0,0.0,1.0
2011-08-03,3.0,3.0,3.0,3.0,0,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,0,0.0,1.0
2011-08-04,3.0,3.0,3.0,3.0,1000,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,2623.94489643583,0.0,1.0
2011-08-05,3.0,3.0,3.0,3.0,12000,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,31487.33875723,0.0,1.0
2011-08-08,3.0,3.0,3.0,3.0,2300,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,6035.07326180242,0.0,1.0
2011-08-09,3.0,3.0,3.0,3.0,1000,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,2623.94489643583,0.0,1.0
2011-08-10,3.0,3.0,3.0,3.0,0,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,0,0.0,1.0
2011-08-11,3.0,3.0,3.0,3.0,0,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,0,0.0,1.0
2011-08-12,3.0,3.0,3.0,3.0,0,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,0,0.0,1.0
2011-08-15,3.0,3.0,3.0,3.0,0,1.14331669238747,1.14331669238747,1.14331669238747,1.14331669238747,0,0.0,1.0
2011-08-16,3.0,3.0,3.0,3.0,600,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,1561.35564085438,0.025,1.0
2011-08-17,3.0,3.0,3.0,3.0,4500,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,11710.1673064078,0.0,1.0
2011-08-18,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-08-19,3.0,3.0,3.0,3.0,1200,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,3122.71128170876,0.0,1.0
2011-08-22,3.0,3.0,3.0,3.0,5000,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,13011.2970071198,0.0,1.0
2011-08-23,3.0,3.0,3.0,3.0,1200,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,3122.71128170876,0.0,1.0
2011-08-24,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-08-25,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-08-26,3.0,3.0,3.0,3.0,21000,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,54647.4474299033,0.0,1.0
2011-08-29,3.0,3.0,3.0,3.0,1700,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,4423.84098242074,0.0,1.0
2011-08-30,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-08-31,3.1,3.1,3.1,3.1,100,1.19127247587373,1.19127247587373,1.19127247587373,1.19127247587373,260.225940142395,0.0,1.0
2011-09-01,3.1,3.1,3.1,3.1,0,1.19127247587373,1.19127247587373,1.19127247587373,1.19127247587373,0,0.0,1.0
2011-09-02,3.1,3.1,3.1,3.1,0,1.19127247587373,1.19127247587373,1.19127247587373,1.19127247587373,0,0.0,1.0
2011-09-06,3.1,3.1,3.1,3.1,0,1.19127247587373,1.19127247587373,1.19127247587373,1.19127247587373,0,0.0,1.0
2011-09-07,3.1,3.1,3.1,3.1,0,1.19127247587373,1.19127247587373,1.19127247587373,1.19127247587373,0,0.0,1.0
2011-09-08,3.1,3.1,3.1,3.1,0,1.19127247587373,1.19127247587373,1.19127247587373,1.19127247587373,0,0.0,1.0
2011-09-09,3.1,3.1,3.1,3.1,0,1.19127247587373,1.19127247587373,1.19127247587373,1.19127247587373,0,0.0,1.0
2011-09-12,3.1,3.1,3.1,3.1,0,1.19127247587373,1.19127247587373,1.19127247587373,1.19127247587373,0,0.0,1.0
2011-09-13,3.1,3.1,3.1,3.1,0,1.19127247587373,1.19127247587373,1.19127247587373,1.19127247587373,0,0.0,1.0
2011-09-14,3.1,3.1,3.1,3.1,0,1.19127247587373,1.19127247587373,1.19127247587373,1.19127247587373,0,0.0,1.0
2011-09-15,3.1,3.1,3.1,3.1,0,1.19127247587373,1.19127247587373,1.19127247587373,1.19127247587373,0,0.0,1.0
2011-09-16,3.1,3.1,3.1,3.1,0,1.19127247587373,1.19127247587373,1.19127247587373,1.19127247587373,0,0.0,1.0
2011-09-19,3.02,3.02,3.0,3.0,800,1.16052996036731,1.16052996036731,1.1528443314907,1.1528443314907,2081.80752113916,0.0,1.0
2011-09-20,3.0,3.0,3.0,3.0,200,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,520.451880284793,0.0,1.0
2011-09-21,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-09-22,3.0,3.0,3.0,3.0,200,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,520.451880284793,0.0,1.0
2011-09-23,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-09-26,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-09-27,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-09-28,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-09-29,3.0,3.01,3.0,3.0,4000,1.1528443314907,1.156687145929,1.1528443314907,1.1528443314907,10409.0376056959,0.0,1.0
2011-09-30,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-10-03,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-10-04,3.0,3.0,3.0,3.0,1200,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,3122.71128170876,0.0,1.0
2011-10-05,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-10-06,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-10-07,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-10-10,3.0,3.0,3.0,3.0,200,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,520.451880284793,0.0,1.0
2011-10-11,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-10-12,3.0,3.0,3.0,3.0,8500,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,22119.2049121037,0.0,1.0
2011-10-13,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-10-14,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-10-17,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-10-18,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-10-19,2.99,3.03,2.8,3.0,22800,1.1490015170524,1.16437277480561,1.07598804272466,1.1528443314907,59331.5143524663,0.0,1.0
2011-10-20,2.99,2.99,2.99,2.99,0,1.1490015170524,1.1490015170524,1.1490015170524,1.1490015170524,0,0.0,1.0
2011-10-21,3.0,3.0,3.0,3.0,500,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,1301.12970071198,0.0,1.0
2011-10-24,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-10-25,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-10-26,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-10-27,3.0,3.0,3.0,3.0,900,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,2342.03346128157,0.0,1.0
2011-10-28,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-10-31,3.0,3.0,3.0,3.0,2000,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,5204.51880284793,0.0,1.0
2011-11-01,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-11-02,3.0,3.0,3.0,3.0,13300,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,34610.0500389387,0.0,1.0
2011-11-03,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-11-04,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-11-07,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-11-08,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-11-09,3.0,3.0,3.0,3.0,0,1.1528443314907,1.1528443314907,1.1528443314907,1.1528443314907,0,0.0,1.0
2011-11-10,3.0,3.0,3.0,3.0,0,1.16245136758646,1.16245136758646,1.16245136758646,1.16245136758646,0,0.025,1.0
2011-11-11,2.97,3.0,2.97,3.0,1000,1.15082685391059,1.16245136758646,1.15082685391059,1.16245136758646,2580.75312537914,0.0,1.0
2011-11-14,2.97,2.97,2.97,2.97,0,1.15082685391059,1.15082685391059,1.15082685391059,1.15082685391059,0,0.0,1.0
2011-11-15,2.97,2.97,2.97,2.97,0,1.15082685391059,1.15082685391059,1.15082685391059,1.15082685391059,0,0.0,1.0
2011-11-16,2.97,2.97,2.97,2.97,0,1.15082685391059,1.15082685391059,1.15082685391059,1.15082685391059,0,0.0,1.0
2011-11-17,2.97,2.97,2.97,2.97,0,1.15082685391059,1.15082685391059,1.15082685391059,1.15082685391059,0,0.0,1.0
2011-11-18,2.97,2.97,2.97,2.97,1000,1.15082685391059,1.15082685391059,1.15082685391059,1.15082685391059,2580.75312537914,0.0,1.0
2011-11-21,2.97,2.97,2.97,2.97,3400,1.15082685391059,1.15082685391059,1.15082685391059,1.15082685391059,8774.56062628908,0.0,1.0
2011-11-22,2.97,2.97,2.97,2.97,0,1.15082685391059,1.15082685391059,1.15082685391059,1.15082685391059,0,0.0,1.0
2011-11-23,2.97,2.97,2.97,2.97,0,1.15082685391059,1.15082685391059,1.15082685391059,1.15082685391059,0,0.0,1.0
2011-11-25,2.97,2.97,2.97,2.97,1000,1.15082685391059,1.15082685391059,1.15082685391059,1.15082685391059,2580.75312537914,0.0,1.0
2011-11-28,2.97,2.97,2.97,2.97,0,1.15082685391059,1.15082685391059,1.15082685391059,1.15082685391059,0,0.0,1.0
2011-11-29,2.97,2.97,2.97,2.97,0,1.15082685391059,1.15082685391059,1.15082685391059,1.15082685391059,0,0.0,1.0
2011-11-30,2.97,2.97,2.97,2.97,600,1.15082685391059,1.15082685391059,1.15082685391059,1.15082685391059,1548.45187522749,0.0,1.0
2011-12-01,2.97,2.97,2.97,2.97,0,1.15082685391059,1.15082685391059,1.15082685391059,1.15082685391059,0,0.0,1.0
2011-12-02,2.97,2.97,2.97,2.97,0,1.15082685391059,1.15082685391059,1.15082685391059,1.15082685391059,0,0.0,1.0
2011-12-05,2.97,2.97,2.97,2.97,400,1.15082685391059,1.15082685391059,1.15082685391059,1.15082685391059,1032.30125015166,0.0,1.0
2011-12-06,2.97,2.97,2.97,2.97,0,1.15082685391059,1.15082685391059,1.15082685391059,1.15082685391059,0,0.0,1.0
2011-12-07,2.98,3.1,2.98,3.1,1200,1.15470169180255,1.20119974650601,1.15470169180255,1.20119974650601,3096.90375045496,0.0,1.0
2011-12-08,3.01,3.1,3.01,3.1,3300,1.16632620547841,1.20119974650601,1.16632620547841,1.20119974650601,8516.48531375116,0.0,1.0
2011-12-09,3.01,3.01,3.01,3.01,0,1.16632620547841,1.16632620547841,1.16632620547841,1.16632620547841,0,0.0,1.0
2011-12-12,3.01,3.01,3.01,3.01,300,1.16632620547841,1.16632620547841,1.16632620547841,1.16632620547841,774.225937613742,0.0,1.0
2011-12-13,3.23,3.23,3.23,3.23,300,1.25157263910142,1.25157263910142,1.25157263910142,1.25157263910142,774.22593761374,0.0,1.0
2011-12-14,3.01,3.01,3.01,3.01,3400,1.16632620547841,1.16632620547841,1.16632620547841,1.16632620547841,8774.56062628908,0.0,1.0
2011-12-15,3.01,3.01,3.01,3.01,0,1.16632620547841,1.16632620547841,1.16632620547841,1.16632620547841,0,0.0,1.0
2011-12-16,3.01,3.01,3.01,3.01,100,1.16632620547841,1.16632620547841,1.16632620547841,1.16632620547841,258.075312537914,0.0,1.0
2011-12-19,3.01,3.01,3.01,3.01,0,1.16632620547841,1.16632620547841,1.16632620547841,1.16632620547841,0,0.0,1.0
2011-12-20,3.01,3.01,3.01,3.01,0,1.16632620547841,1.16632620547841,1.16632620547841,1.16632620547841,0,0.0,1.0
2011-12-21,3.01,3.01,3.01,3.01,0,1.16632620547841,1.16632620547841,1.16632620547841,1.16632620547841,0,0.0,1.0
2011-12-22,3.0,3.02,2.89,3.01,2600,1.16245136758646,1.17020104337037,1.11982815077496,1.16632620547841,6709.95812598574,0.0,1.0
2011-12-23,3.02,3.02,3.02,3.02,1000,1.17020104337037,1.17020104337037,1.17020104337037,1.17020104337037,2580.75312537913,0.0,1.0
2011-12-27,3.0,3.09,3.0,3.09,2200,1.16245136758646,1.19732490861405,1.16245136758646,1.19732490861405,5677.65687583408,0.0,1.0
2011-12-28,2.92,2.92,2.92,2.92,1000,1.13145266445082,1.13145266445082,1.13145266445082,1.13145266445082,2580.75312537913,0.0,1.0
2011-12-29,2.92,2.92,2.92,2.92,1000,1.13145266445082,1.13145266445082,1.13145266445082,1.13145266445082,2580.75312537913,0.0,1.0
2011-12-30,2.75,2.75,2.75,2.75,400,1.06558042028759,1.06558042028759,1.06558042028759,1.06558042028759,1032.30125015165,0.0,1.0
2012-01-03,2.75,2.75,2.75,2.75,0,1.06558042028759,1.06558042028759,1.06558042028759,1.06558042028759,0,0.0,1.0
2012-01-04,2.75,2.75,2.75,2.75,0,1.06558042028759,1.06558042028759,1.06558042028759,1.06558042028759,0,0.0,1.0
2012-01-05,2.75,2.75,2.75,2.75,0,1.06558042028759,1.06558042028759,1.06558042028759,1.06558042028759,0,0.0,1.0
2012-01-06,2.75,2.75,2.75,2.75,0,1.06558042028759,1.06558042028759,1.06558042028759,1.06558042028759,0,0.0,1.0
2012-01-09,2.65,3.05,2.65,2.7,27500,1.02683204136804,1.18182555704623,1.02683204136804,1.04620623082781,70970.710947926,0.0,1.0
2012-01-10,2.65,2.65,2.65,2.65,0,1.02683204136804,1.02683204136804,1.02683204136804,1.02683204136804,0,0.0,1.0
2012-01-11,2.65,2.65,2.65,2.65,0,1.02683204136804,1.02683204136804,1.02683204136804,1.02683204136804,0,0.0,1.0
2012-01-12,2.65,2.65,2.65,2.65,0,1.02683204136804,1.02683204136804,1.02683204136804,1.02683204136804,0,0.0,1.0
2012-01-13,2.65,2.65,2.65,2.65,0,1.02683204136804,1.02683204136804,1.02683204136804,1.02683204136804,0,0.0,1.0
2012-01-17,2.7,2.7,2.7,2.7,600,1.04620623082781,1.04620623082781,1.04620623082781,1.04620623082781,1548.45187522748,0.0,1.0
2012-01-18,2.7,2.7,2.7,2.7,0,1.04620623082781,1.04620623082781,1.04620623082781,1.04620623082781,0,0.0,1.0
2012-01-19,2.7,2.7,2.7,2.7,0,1.04620623082781,1.04620623082781,1.04620623082781,1.04620623082781,0,0.0,1.0
2012-01-20,2.7,2.7,2.7,2.7,0,1.04620623082781,1.04620623082781,1.04620623082781,1.04620623082781,0,0.0,1.0
2012-01-23,2.7,2.7,2.7,2.7,0,1.04620623082781,1.04620623082781,1.04620623082781,1.04620623082781,0,0.0,1.0
2012-01-24,2.7,2.7,2.7,2.7,600,1.04620623082781,1.04620623082781,1.04620623082781,1.04620623082781,1548.45187522748,0.0,1.0
2012-01-25,2.93,2.93,2.9,2.9,200,1.13532750234277,1.13532750234277,1.12370298866691,1.12370298866691,516.150625075829,0.0,1.0
2012-01-26,2.93,2.93,2.93,2.93,0,1.13532750234277,1.13532750234277,1.13532750234277,1.13532750234277,0,0.0,1.0
2012-01-27,2.93,2.93,2.93,2.93,0,1.13532750234277,1.13532750234277,1.13532750234277,1.13532750234277,0,0.0,1.0
2012-01-30,2.6,2.75,2.0,2.75,5300,1.00745785190826,1.06558042028759,0.774967578390972,1.06558042028759,13677.9915645095,0.0,1.0
2012-01-31,2.75,2.75,2.55,2.55,1100,1.06558042028759,1.06558042028759,0.98808366244849,0.98808366244849,2838.82843791704,0.0,1.0
2012-02-01,2.9,2.9,2.75,2.75,1500,1.12370298866691,1.12370298866691,1.06558042028759,1.06558042028759,3871.1296880687,0.0,1.0
2012-02-02,2.9,2.9,2.9,2.9,0,1.12370298866691,1.12370298866691,1.12370298866691,1.12370298866691,0,0.0,1.0
2012-02-03,2.9,2.9,2.9,2.9,0,1.13581185707927,1.13581185707927,1.13581185707927,1.13581185707927,0,0.03125,1.0
2012-02-06,2.9,2.9,2.9,2.9,1500,1.13581185707927,1.13581185707927,1.13581185707927,1.13581185707927,3829.85964875027,0.0,1.0
2012-02-07,2.9,2.9,2.35,2.35,500,1.13581185707927,1.13581185707927,0.92039926349527,0.92039926349527,1276.61988291676,0.0,1.0
2012-02-08,2.9,2.9,2.9,2.9,200,1.13581185707927,1.13581185707927,1.13581185707927,1.13581185707927,510.647953166702,0.0,1.0
2012-02-09,3.0,3.0,2.7,2.7,4200,1.17497778318545,1.17497778318545,1.05748000486691,1.05748000486691,10723.6070165008,0.0,1.0
2012-02-10,3.0,3.0,3.0,3.0,0,1.17497778318545,1.17497778318545,1.17497778318545,1.17497778318545,0,0.0,1.0
2012-02-13,3.0,3.0,3.0,3.0,0,1.17497778318545,1.17497778318545,1.17497778318545,1.17497778318545,0,0.0,1.0
2012-02-14,3.0,3.0,3.0,3.0,0,1.17497778318545,1.17497778318545,1.17497778318545,1.17497778318545,0,0.0,1.0
2012-02-15,3.0,3.0,3.0,3.0,0,1.17497778318545,1.17497778318545,1.17497778318545,1.17497778318545,0,0.0,1.0
2012-02-16,3.0,3.0,3.0,3.0,0,1.17497778318545,1.17497778318545,1.17497778318545,1.17497778318545,0,0.0,1.0
2012-02-17,2.99,2.99,2.99,2.99,1000,1.17106119057483,1.17106119057483,1.17106119057483,1.17106119057483,2553.23976583352,0.0,1.0
2012-02-21,2.99,2.99,2.99,2.99,0,1.17106119057483,1.17106119057483,1.17106119057483,1.17106119057483,0,0.0,1.0
2012-02-22,2.94,2.94,2.94,2.94,100,1.15147822752174,1.15147822752174,1.15147822752174,1.15147822752174,255.323976583352,0.0,1.0
2012-02-23,2.94,2.94,2.94,2.94,0,1.15147822752174,1.15147822752174,1.15147822752174,1.15147822752174,0,0.0,1.0
2012-02-24,2.94,2.94,2.94,2.94,0,1.15147822752174,1.15147822752174,1.15147822752174,1.15147822752174,0,0.0,1.0
2012-02-27,2.75,2.94,2.5,2.94,2600,1.07706296792,1.15147822752174,0.979148152654542,1.15147822752174,6638.42339116711,0.0,1.0
2012-02-28,2.75,2.75,2.55,2.55,1800,1.07706296792,1.07706296792,0.998731115707633,0.998731115707633,4595.83157850031,0.0,1.0
2012-02-29,2.75,2.75,2.75,2.75,0,1.07706296792,1.07706296792,1.07706296792,1.07706296792,0,0.0,1.0
2012-03-01,2.75,2.75,2.75,2.75,0,1.07706296792,1.07706296792,1.07706296792,1.07706296792,0,0.0,1.0
2012-03-02,2.75,2.75,2.75,2.75,0,1.07706296792,1.07706296792,1.07706296792,1.07706296792,0,0.0,1.0
2012-03-05,2.4,2.4,2.4,2.4,300,0.93998222654836,0.93998222654836,0.93998222654836,0.93998222654836,765.971929750054,0.0,1.0
2012-03-06,2.8,2.8,2.8,2.8,500,1.09664593097309,1.09664593097309,1.09664593097309,1.09664593097309,1276.61988291675,0.0,1.0
2012-03-07,2.9,2.9,2.45,2.45,500,1.13581185707927,1.13581185707927,0.959565189601451,0.959565189601451,1276.61988291676,0.0,1.0
2012-03-08,2.75,2.75,2.4,2.55,3500,1.07706296792,1.07706296792,0.93998222654836,0.998731115707633,8936.33918041727,0.0,1.0
2012-03-09,2.75,2.75,2.75,2.75,6800,1.07706296792,1.07706296792,1.07706296792,1.07706296792,17362.0304076678,0.0,1.0
2012-03-12,2.75,2.75,2.75,2.75,0,1.07706296792,1.07706296792,1.07706296792,1.07706296792,0,0.0,1.0
2012-03-13,2.75,2.75,2.75,2.75,0,1.07706296792,1.07706296792,1.07706296792,1.07706296792,0,0.0,1.0
2012-03-14,2.75,2.75,2.75,2.75,0,1.07706296792,1.07706296792,1.07706296792,1.07706296792,0,0.0,1.0
2012-03-15,2.85,2.85,2.85,2.85,300,1.11622889402618,1.11622889402618,1.11622889402618,1.11622889402618,765.971929750053,0.0,1.0
2012-03-16,2.75,3.1,2.75,3.1,15400,1.07706296792,1.21414370929163,1.07706296792,1.21414370929163,39319.892393836,0.0,1.0
2012-03-19,2.75,2.75,2.75,2.75,0,1.07706296792,1.07706296792,1.07706296792,1.07706296792,0,0.0,1.0
2012-03-20,2.75,2.75,2.75,2.75,0,1.07706296792,1.07706296792,1.07706296792,1.07706296792,0,0.0,1.0
2012-03-21,2.75,2.75,2.75,2.75,0,1.07706296792,1.07706296792,1.07706296792,1.07706296792,0,0.0,1.0
2012-03-22,2.75,2.75,2.75,2.75,0,1.07706296792,1.07706296792,1.07706296792,1.07706296792,0,0.0,1.0
2012-03-23,2.75,2.75,2.75,2.75,0,1.07706296792,1.07706296792,1.07706296792,1.07706296792,0,0.0,1.0
2012-03-26,2.75,2.75,2.75,2.75,0,1.07706296792,1.07706296792,1.07706296792,1.07706296792,0,0.0,1.0
2012-03-27,2.75,2.75,2.75,2.75,0,1.07706296792,1.07706296792,1.07706296792,1.07706296792,0,0.0,1.0
2012-03-28,2.75,2.75,2.75,2.75,0,1.07706296792,1.07706296792,1.07706296792,1.07706296792,0,0.0,1.0
2012-03-29,2.75,2.75,2.75,2.75,0,1.07706296792,1.07706296792,1.07706296792,1.07706296792,0,0.0,1.0
2012-03-30,2.75,2.75,2.75,2.75,0,1.07706296792,1.07706296792,1.07706296792,1.07706296792,0,0.0,1.0
2012-04-02,2.75,2.75,2.75,2.75,0,1.07706296792,1.07706296792,1.07706296792,1.07706296792,0,0.0,1.0
2012-04-03,2.7,2.7,2.35,2.69,3500,1.05748000486691,1.05748000486691,0.92039926349527,1.05356341225629,8936.33918041726,0.0,1.0
2012-04-04,2.7,2.7,2.7,2.7,0,1.05748000486691,1.05748000486691,1.05748000486691,1.05748000486691,0,0.0,1.0
2012-04-05,2.7,2.7,2.7,2.7,0,1.05748000486691,1.05748000486691,1.05748000486691,1.05748000486691,0,0.0,1.0
2012-04-09,2.7,2.7,2.7,2.7,0,1.05748000486691,1.05748000486691,1.05748000486691,1.05748000486691,0,0.0,1.0
2012-04-10,2.7,2.7,2.45,2.45,1700,1.05748000486691,1.05748000486691,0.959565189601451,0.959565189601451,4340.50760191695,0.0,1.0
2012-04-11,2.7,2.7,2.7,2.7,0,1.05748000486691,1.05748000486691,1.05748000486691,1.05748000486691,0,0.0,1.0
2012-04-12,2.7,2.7,2.7,2.7,0,1.05748000486691,1.05748000486691,1.05748000486691,1.05748000486691,0,0.0,1.0
2012-04-13,2.7,2.7,2.7,2.7,0,1.05748000486691,1.05748000486691,1.05748000486691,1.05748000486691,0,0.0,1.0
2012-04-16,2.7,2.7,2.25,2.25,700,1.05748000486691,1.05748000486691,0.881233337389088,0.881233337389088,1787.26783608345,0.0,1.0
2012-04-17,2.7,2.7,2.7,2.7,0,1.05748000486691,1.05748000486691,1.05748000486691,1.05748000486691,0,0.0,1.0
2012-04-18,2.5,2.5,2.5,2.5,6000,0.979148152654542,0.979148152654542,0.979148152654542,0.979148152654542,15319.4385950011,0.0,1.0
2012-04-19,2.5,2.5,2.5,2.5,0,0.979148152654542,0.979148152654542,0.979148152654542,0.979148152654542,0,0.0,1.0
2012-04-20,2.5,2.5,2.5,2.5,0,0.979148152654542,0.979148152654542,0.979148152654542,0.979148152654542,0,0.0,1.0
2012-04-23,2.5,2.5,2.5,2.5,0,0.979148152654542,0.979148152654542,0.979148152654542,0.979148152654542,0,0.0,1.0
2012-04-24,2.5,2.5,2.5,2.5,0,0.979148152654542,0.979148152654542,0.979148152654542,0.979148152654542,0,0.0,1.0
2012-04-25,2.5,2.5,2.5,2.5,0,0.979148152654542,0.979148152654542,0.979148152654542,0.979148152654542,0,0.0,1.0
2012-04-26,2.5,2.5,2.5,2.5,0,0.979148152654542,0.979148152654542,0.979148152654542,0.979148152654542,0,0.0,1.0
2012-04-27,2.5,2.5,2.5,2.5,0,0.979148152654542,0.979148152654542,0.979148152654542,0.979148152654542,0,0.0,1.0
2012-04-30,2.55,2.55,2.55,2.55,200,0.998731115707633,0.998731115707633,0.998731115707633,0.998731115707633,510.647953166703,0.0,1.0
2012-05-01,2.59,2.59,2.59,2.59,200,1.01439748615011,1.01439748615011,1.01439748615011,1.01439748615011,510.6479531667,0.0,1.0
2012-05-02,2.6,2.6,2.6,2.6,1000,1.01831407876072,1.01831407876072,1.01831407876072,1.01831407876072,2553.23976583352,0.0,1.0
2012-05-03,2.6,2.6,2.6,2.6,0,1.01831407876072,1.01831407876072,1.01831407876072,1.01831407876072,0,0.0,1.0
2012-05-04,2.6,2.6,2.6,2.6,0,1.01831407876072,1.01831407876072,1.01831407876072,1.01831407876072,0,0.0,1.0
2012-05-07,2.6,2.6,2.6,2.6,0,1.01831407876072,1.01831407876072,1.01831407876072,1.01831407876072,0,0.0,1.0
2012-05-08,2.55,2.55,2.55,2.55,200,0.998731115707633,0.998731115707633,0.998731115707633,0.998731115707633,510.647953166703,0.0,1.0
2012-05-09,2.55,2.55,2.55,2.55,0,0.998731115707633,0.998731115707633,0.998731115707633,0.998731115707633,0,0.0,1.0
2012-05-10,2.55,2.55,2.55,2.55,0,0.998731115707633,0.998731115707633,0.998731115707633,0.998731115707633,0,0.0,1.0
2012-05-11,2.55,2.55,2.55,2.55,0,0.998731115707633,0.998731115707633,0.998731115707633,0.998731115707633,0,0.0,1.0
2012-05-14,2.55,2.55,2.55,2.55,0,0.998731115707633,0.998731115707633,0.998731115707633,0.998731115707633,0,0.0,1.0
2012-05-15,2.45,2.5,2.45,2.5,1000,0.959565189601451,0.979148152654542,0.959565189601451,0.979148152654542,2553.23976583351,0.0,1.0
2012-05-16,2.45,2.45,2.45,2.45,0,0.971804541509633,0.971804541509633,0.971804541509633,0.971804541509633,0,0.03125,1.0
2012-05-17,2.45,2.45,2.45,2.45,0,0.971804541509633,0.971804541509633,0.971804541509633,0.971804541509633,0,0.0,1.0
2012-05-18,2.45,2.45,2.45,2.45,0,0.971804541509633,0.971804541509633,0.971804541509633,0.971804541509633,0,0.0,1.0
2012-05-21,2.45,2.45,2.45,2.45,0,0.971804541509633,0.971804541509633,0.971804541509633,0.971804541509633,0,0.0,1.0
2012-05-22,2.45,2.45,2.45,2.45,0,0.971804541509633,0.971804541509633,0.971804541509633,0.971804541509633,0,0.0,1.0
2012-05-23,2.45,2.45,2.45,2.45,0,0.971804541509633,0.971804541509633,0.971804541509633,0.971804541509633,0,0.0,1.0
2012-05-24,2.45,2.45,2.45,2.45,0,0.971804541509633,0.971804541509633,0.971804541509633,0.971804541509633,0,0.0,1.0
2012-05-25,2.45,2.45,2.45,2.45,0,0.971804541509633,0.971804541509633,0.971804541509633,0.971804541509633,0,0.0,1.0
2012-05-29,2.45,2.45,2.45,2.45,0,0.971804541509633,0.971804541509633,0.971804541509633,0.971804541509633,0,0.0,1.0
2012-05-30,2.55,2.55,2.55,2.55,500,1.01147003299982,1.01147003299982,1.01147003299982,1.01147003299982,1260.54154685987,0.0,1.0
2012-05-31,2.5,2.5,2.5,2.5,500,0.991637287254728,0.991637287254728,0.991637287254728,0.991637287254728,1260.54154685987,0.0,1.0
2012-06-01,2.5,2.5,2.5,2.5,0,0.991637287254728,0.991637287254728,0.991637287254728,0.991637287254728,0,0.0,1.0
2012-06-04,2.05,2.44,2.05,2.44,3800,0.813142575548877,0.967837992360614,0.813142575548877,0.967837992360614,9580.11575613501,0.0,1.0
2012-06-05,2.35,2.35,2.35,2.35,1000,0.932139050019444,0.932139050019444,0.932139050019444,0.932139050019444,2521.08309371974,0.0,1.0
2012-06-06,2.35,2.35,2.35,2.35,0,0.932139050019444,0.932139050019444,0.932139050019444,0.932139050019444,0,0.0,1.0
2012-06-07,2.49,2.49,2.49,2.49,500,0.987670738105709,0.987670738105709,0.987670738105709,0.987670738105709,1260.54154685987,0.0,1.0
2012-06-08,2.45,2.45,2.05,2.05,3400,0.971804541509633,0.971804541509633,0.813142575548877,0.813142575548877,8571.68251864712,0.0,1.0
2012-06-11,2.45,2.45,2.45,2.45,0,0.971804541509633,0.971804541509633,0.971804541509633,0.971804541509633,0,0.0,1.0
2012-06-12,2.45,2.45,2.45,2.45,0,0.971804541509633,0.971804541509633,0.971804541509633,0.971804541509633,0,0.0,1.0
2012-06-13,2.9,2.9,2.6,2.6,18800,1.15029925321548,1.15029925321548,1.03130277874492,1.03130277874492,47396.3621619313,0.0,1.0
2012-06-14,2.9,2.9,2.9,2.9,0,1.15029925321548,1.15029925321548,1.15029925321548,1.15029925321548,0,0.0,1.0
2012-06-15,2.98,2.98,2.98,2.98,500,1.18203164640764,1.18203164640764,1.18203164640764,1.18203164640764,1260.54154685987,0.0,1.0
2012-06-18,2.98,2.98,2.98,2.98,0,1.18203164640764,1.18203164640764,1.18203164640764,1.18203164640764,0,0.0,1.0
2012-06-19,2.98,2.98,2.98,2.98,0,1.18203164640764,1.18203164640764,1.18203164640764,1.18203164640764,0,0.0,1.0
2012-06-20,2.98,2.98,2.98,2.98,0,1.18203164640764,1.18203164640764,1.18203164640764,1.18203164640764,0,0.0,1.0
2012-06-21,2.98,2.98,2.98,2.98,0,1.18203164640764,1.18203164640764,1.18203164640764,1.18203164640764,0,0.0,1.0
2012-06-22,2.98,2.98,2.98,2.98,0,1.18203164640764,1.18203164640764,1.18203164640764,1.18203164640764,0,0.0,1.0
2012-06-25,2.95,2.95,2.95,2.95,1700,1.17013199896058,1.17013199896058,1.17013199896058,1.17013199896058,4285.84125932355,0.0,1.0
2012-06-26,2.95,2.95,2.95,2.95,0,1.17013199896058,1.17013199896058,1.17013199896058,1.17013199896058,0,0.0,1.0
2012-06-27,2.95,2.95,2.95,2.95,1000,1.17013199896058,1.17013199896058,1.17013199896058,1.17013199896058,2521.08309371974,0.0,1.0
2012-06-28,2.94,2.98,2.94,2.98,1500,1.16616544981156,1.18203164640764,1.16616544981156,1.18203164640764,3781.62464057961,0.0,1.0
2012-06-29,2.94,2.94,2.94,2.94,0,1.16616544981156,1.16616544981156,1.16616544981156,1.16616544981156,0,0.0,1.0
2012-07-02,2.94,2.94,2.94,2.94,0,1.16616544981156,1.16616544981156,1.16616544981156,1.16616544981156,0,0.0,1.0
2012-07-03,2.94,2.94,2.94,2.94,0,1.16616544981156,1.16616544981156,1.16616544981156,1.16616544981156,0,0.0,1.0
2012-07-05,2.95,3.0,2.95,3.0,1000,1.17013199896058,1.18996474470567,1.17013199896058,1.18996474470567,2521.08309371974,0.0,1.0
2012-07-06,3.0,3.0,3.0,3.0,16000,1.18996474470567,1.18996474470567,1.18996474470567,1.18996474470567,40337.329499516,0.0,1.0
2012-07-09,3.0,3.0,3.0,3.0,0,1.18996474470567,1.18996474470567,1.18996474470567,1.18996474470567,0,0.0,1.0
2012-07-10,3.0,3.0,3.0,3.0,0,1.18996474470567,1.18996474470567,1.18996474470567,1.18996474470567,0,0.0,1.0
2012-07-11,3.0,3.0,3.0,3.0,30100,1.18996474470567,1.18996474470567,1.18996474470567,1.18996474470567,75884.6011209644,0.0,1.0
2012-07-12,3.0,3.0,3.0,3.0,0,1.18996474470567,1.18996474470567,1.18996474470567,1.18996474470567,0,0.0,1.0
2012-07-13,3.0,3.0,3.0,3.0,0,1.18996474470567,1.18996474470567,1.18996474470567,1.18996474470567,0,0.0,1.0
2012-07-16,2.8,2.8,2.8,2.8,700,1.11063376172529,1.11063376172529,1.11063376172529,1.11063376172529,1764.75816560383,0.0,1.0
2012-07-17,2.8,2.8,2.8,2.8,0,1.11063376172529,1.11063376172529,1.11063376172529,1.11063376172529,0,0.0,1.0
2012-07-18,2.8,2.8,2.8,2.8,0,1.11063376172529,1.11063376172529,1.11063376172529,1.11063376172529,0,0.0,1.0
2012-07-19,2.8,2.8,2.8,2.8,0,1.11063376172529,1.11063376172529,1.11063376172529,1.11063376172529,0,0.0,1.0
2012-07-20,2.8,2.8,2.8,2.8,0,1.11063376172529,1.11063376172529,1.11063376172529,1.11063376172529,0,0.0,1.0
2012-07-23,2.8,2.8,2.8,2.8,0,1.11063376172529,1.11063376172529,1.11063376172529,1.11063376172529,0,0.0,1.0
2012-07-24,2.8,2.8,2.8,2.8,0,1.11063376172529,1.11063376172529,1.11063376172529,1.11063376172529,0,0.0,1.0
2012-07-25,2.8,2.8,2.8,2.8,0,1.11063376172529,1.11063376172529,1.11063376172529,1.11063376172529,0,0.0,1.0
2012-07-26,2.8,2.8,2.8,2.8,0,1.11063376172529,1.11063376172529,1.11063376172529,1.11063376172529,0,0.0,1.0
2012-07-27,2.8,2.8,2.8,2.8,0,1.11063376172529,1.11063376172529,1.11063376172529,1.11063376172529,0,0.0,1.0
2012-07-30,2.8,2.8,2.8,2.8,0,1.11063376172529,1.11063376172529,1.11063376172529,1.11063376172529,0,0.0,1.0
2012-07-31,2.82,2.82,2.82,2.82,1100,1.11856686002333,1.11856686002333,1.11856686002333,1.11856686002333,2773.19140309172,0.0,1.0
2012-08-01,2.82,2.82,2.82,2.82,0,1.11856686002333,1.11856686002333,1.11856686002333,1.11856686002333,0,0.0,1.0
2012-08-02,2.82,2.82,2.82,2.82,0,1.11856686002333,1.11856686002333,1.11856686002333,1.11856686002333,0,0.0,1.0
2012-08-03,2.82,2.82,2.82,2.82,0,1.11856686002333,1.11856686002333,1.11856686002333,1.11856686002333,0,0.0,1.0
2012-08-06,2.82,2.82,2.82,2.82,0,1.11856686002333,1.11856686002333,1.11856686002333,1.11856686002333,0,0.0,1.0
2012-08-07,2.82,2.82,2.82,2.82,0,1.11856686002333,1.11856686002333,1.11856686002333,1.11856686002333,0,0.0,1.0
2012-08-08,2.82,2.82,2.82,2.82,0,1.11856686002333,1.11856686002333,1.11856686002333,1.11856686002333,0,0.0,1.0
2012-08-09,2.82,2.82,2.82,2.82,0,1.11856686002333,1.11856686002333,1.11856686002333,1.11856686002333,0,0.0,1.0
2012-08-10,2.92,3.03,2.92,3.03,700,1.15823235151352,1.20186439215273,1.15823235151352,1.20186439215273,1764.75816560382,0.0,1.0
2012-08-13,2.92,2.92,2.92,2.92,0,1.15823235151352,1.15823235151352,1.15823235151352,1.15823235151352,0,0.0,1.0
2012-08-14,3.01,3.03,2.9,2.9,65700,1.19393129385469,1.20186439215273,1.15029925321548,1.15029925321548,165635.159257387,0.0,1.0
2012-08-15,3.03,3.03,3.0,3.0,59000,1.20186439215273,1.20186439215273,1.18996474470567,1.18996474470567,148743.902529465,0.0,1.0
2012-08-16,3.05,3.05,3.05,3.05,1000,1.22219295654145,1.22219295654145,1.22219295654145,1.22219295654145,2495.51429966579,0.03125,1.0
2012-08-17,3.0,3.0,3.0,3.0,500,1.20215700643422,1.20215700643422,1.20215700643422,1.20215700643422,1247.75714983289,0.0,1.0
2012-08-20,3.0,3.0,3.0,3.0,0,1.20215700643422,1.20215700643422,1.20215700643422,1.20215700643422,0,0.0,1.0
2012-08-21,3.0,3.0,3.0,3.0,500,1.20215700643422,1.20215700643422,1.20215700643422,1.20215700643422,1247.75714983289,0.0,1.0
2012-08-22,2.95,2.95,2.95,2.95,500,1.18212105632698,1.18212105632698,1.18212105632698,1.18212105632698,1247.75714983289,0.0,1.0
2012-08-23,2.95,2.95,2.95,2.95,0,1.18212105632698,1.18212105632698,1.18212105632698,1.18212105632698,0,0.0,1.0
2012-08-24,2.95,2.95,2.95,2.95,0,1.18212105632698,1.18212105632698,1.18212105632698,1.18212105632698,0,0.0,1.0
2012-08-27,2.95,2.95,2.95,2.95,0,1.18212105632698,1.18212105632698,1.18212105632698,1.18212105632698,0,0.0,1.0
2012-08-28,2.95,2.95,2.95,2.95,100,1.18212105632698,1.18212105632698,1.18212105632698,1.18212105632698,249.551429966578,0.0,1.0
2012-08-29,2.95,2.95,2.95,2.95,0,1.18212105632698,1.18212105632698,1.18212105632698,1.18212105632698,0,0.0,1.0
2012-08-30,2.95,2.95,2.95,2.95,0,1.18212105632698,1.18212105632698,1.18212105632698,1.18212105632698,0,0.0,1.0
2012-08-31,2.95,2.95,2.95,2.95,0,1.18212105632698,1.18212105632698,1.18212105632698,1.18212105632698,0,0.0,1.0
2012-09-04,2.95,2.95,2.95,2.95,0,1.18212105632698,1.18212105632698,1.18212105632698,1.18212105632698,0,0.0,1.0
2012-09-05,2.95,2.95,2.95,2.95,0,1.18212105632698,1.18212105632698,1.18212105632698,1.18212105632698,0,0.0,1.0
2012-09-06,3.03,3.03,3.03,3.03,500,1.21417857649856,1.21417857649856,1.21417857649856,1.21417857649856,1247.75714983289,0.0,1.0
2012-09-07,3.03,3.03,3.03,3.03,0,1.21417857649856,1.21417857649856,1.21417857649856,1.21417857649856,0,0.0,1.0
2012-09-10,3.03,3.03,3.03,3.03,0,1.21417857649856,1.21417857649856,1.21417857649856,1.21417857649856,0,0.0,1.0
2012-09-11,3.03,3.03,3.03,3.03,500,1.21417857649856,1.21417857649856,1.21417857649856,1.21417857649856,1247.75714983289,0.0,1.0
2012-09-12,3.0,3.0,3.0,3.0,10000,1.20215700643422,1.20215700643422,1.20215700643422,1.20215700643422,24955.1429966578,0.0,1.0
2012-09-13,2.95,2.95,2.85,2.85,14100,1.18212105632698,1.18212105632698,1.1420491561125,1.1420491561125,35186.7516252876,0.0,1.0
2012-09-14,2.95,3.03,2.95,2.95,1300,1.18212105632698,1.21417857649856,1.18212105632698,1.18212105632698,3244.16858956552,0.0,1.0
2012-09-17,2.95,2.95,2.95,2.95,15200,1.18212105632698,1.18212105632698,1.18212105632698,1.18212105632698,37931.8173549199,0.0,1.0
2012-09-18,3.0,3.0,3.0,3.0,8800,1.20215700643422,1.20215700643422,1.20215700643422,1.20215700643422,21960.5258370588,0.0,1.0
2012-09-19,3.0,3.0,3.0,3.0,0,1.20215700643422,1.20215700643422,1.20215700643422,1.20215700643422,0,0.0,1.0
2012-09-20,3.0,3.0,3.0,3.0,0,1.20215700643422,1.20215700643422,1.20215700643422,1.20215700643422,0,0.0,1.0
2012-09-21,3.0,3.0,3.0,3.0,0,1.20215700643422,1.20215700643422,1.20215700643422,1.20215700643422,0,0.0,1.0
2012-09-24,3.0,3.0,3.0,3.0,1900,1.20215700643422,1.20215700643422,1.20215700643422,1.20215700643422,4741.47716936498,0.0,1.0
2012-09-25,2.95,3.0,2.95,3.0,14500,1.18212105632698,1.20215700643422,1.18212105632698,1.20215700643422,36184.9573451539,0.0,1.0
2012-09-26,2.95,2.95,2.95,2.95,0,1.18212105632698,1.18212105632698,1.18212105632698,1.18212105632698,0,0.0,1.0
2012-09-27,2.85,2.85,2.85,2.85,700,1.1420491561125,1.1420491561125,1.1420491561125,1.1420491561125,1746.86000976606,0.0,1.0
2012-09-28,2.85,2.85,2.85,2.85,0,1.1420491561125,1.1420491561125,1.1420491561125,1.1420491561125,0,0.0,1.0
2012-10-01,2.86,2.86,2.86,2.86,1100,1.14605634613395,1.14605634613395,1.14605634613395,1.14605634613395,2745.06572963237,0.0,1.0
2012-10-02,2.86,2.86,2.86,2.86,0,1.14605634613395,1.14605634613395,1.14605634613395,1.14605634613395,0,0.0,1.0
2012-10-03,2.86,2.86,2.86,2.86,0,1.14605634613395,1.14605634613395,1.14605634613395,1.14605634613395,0,0.0,1.0
2012-10-04,2.9,2.94,2.87,2.91,29500,1.16208510621974,1.17811386630553,1.1500635361554,1.16609229624119,73617.6718401408,0.0,1.0
2012-10-05,2.9,2.9,2.9,2.9,0,1.16208510621974,1.16208510621974,1.16208510621974,1.16208510621974,0,0.0,1.0
2012-10-08,2.9,2.9,2.9,2.9,0,1.16208510621974,1.16208510621974,1.16208510621974,1.16208510621974,0,0.0,1.0
2012-10-09,2.86,2.86,2.86,2.86,1500,1.14605634613395,1.14605634613395,1.14605634613395,1.14605634613395,3743.27144949869,0.0,1.0
2012-10-10,2.7,2.8,2.7,2.8,4800,1.08194130579079,1.12201320600527,1.08194130579079,1.12201320600527,11978.4686383958,0.0,1.0
2012-10-11,2.65,2.7,2.65,2.65,1900,1.06190535568356,1.08194130579079,1.06190535568356,1.06190535568356,4741.47716936498,0.0,1.0
2012-10-12,2.65,2.65,2.65,2.65,500,1.06190535568356,1.06190535568356,1.06190535568356,1.06190535568356,1247.75714983289,0.0,1.0
2012-10-15,2.7,2.7,2.7,2.7,500,1.08194130579079,1.08194130579079,1.08194130579079,1.08194130579079,1247.7571498329,0.0,1.0
2012-10-16,2.7,2.7,2.7,2.7,0,1.08194130579079,1.08194130579079,1.08194130579079,1.08194130579079,0,0.0,1.0
2012-10-17,2.7,2.7,2.7,2.7,0,1.08194130579079,1.08194130579079,1.08194130579079,1.08194130579079,0,0.0,1.0
2012-10-18,2.7,2.7,2.7,2.7,0,1.08194130579079,1.08194130579079,1.08194130579079,1.08194130579079,0,0.0,1.0
2012-10-19,2.65,2.65,2.65,2.65,300,1.06190535568356,1.06190535568356,1.06190535568356,1.06190535568356,748.654289899734,0.0,1.0
2012-10-22,2.65,2.65,2.65,2.65,0,1.06190535568356,1.06190535568356,1.06190535568356,1.06190535568356,0,0.0,1.0
2012-10-23,2.65,2.65,2.65,2.65,800,1.06190535568356,1.06190535568356,1.06190535568356,1.06190535568356,1996.41143973262,0.0,1.0
2012-10-24,2.65,2.65,2.65,2.65,0,1.06190535568356,1.06190535568356,1.06190535568356,1.06190535568356,0,0.0,1.0
2012-10-25,2.65,2.65,2.65,2.65,0,1.06190535568356,1.06190535568356,1.06190535568356,1.06190535568356,0,0.0,1.0
2012-10-26,2.65,2.65,2.65,2.65,0,1.06190535568356,1.06190535568356,1.06190535568356,1.06190535568356,0,0.0,1.0
2012-10-31,2.57,2.75,2.57,2.75,700,1.02984783551198,1.10197725589803,1.02984783551198,1.10197725589803,1746.86000976605,0.0,1.0
2012-11-01,2.6,2.65,2.6,2.65,1600,1.04186940557632,1.06190535568356,1.04186940557632,1.06190535568356,3992.82287946526,0.0,1.0
2012-11-02,2.6,2.6,2.6,2.6,500,1.04186940557632,1.04186940557632,1.04186940557632,1.04186940557632,1247.75714983289,0.0,1.0
2012-11-05,2.6,2.6,2.6,2.6,0,1.04186940557632,1.04186940557632,1.04186940557632,1.04186940557632,0,0.0,1.0
2012-11-06,2.6,2.6,2.6,2.6,0,1.04186940557632,1.04186940557632,1.04186940557632,1.04186940557632,0,0.0,1.0
2012-11-07,2.8,2.9,2.75,2.8,45400,1.12201320600527,1.16208510621974,1.10197725589803,1.12201320600527,113296.349204826,0.0,1.0
2012-11-08,2.84,2.84,2.82,2.82,31000,1.13804196609106,1.13804196609106,1.13002758604816,1.13002758604816,77360.9432896392,0.0,1.0
2012-11-09,2.84,2.84,2.84,2.84,0,1.15056443490808,1.15056443490808,1.15056443490808,1.15056443490808,0,0.03125,1.0
2012-11-12,2.9,2.9,2.81,2.81,2900,1.17487213423712,1.17487213423712,1.13841058524356,1.13841058524356,7158.22578042577,0.0,1.0
2012-11-13,3.2,3.2,2.9,2.92,43500,1.29641063088234,1.29641063088234,1.17487213423712,1.18297470068014,107373.386706387,0.0,1.0
2012-11-14,3.0,3.2,3.0,3.2,14400,1.2153849664522,1.29641063088234,1.2153849664522,1.29641063088234,35544.2935303898,0.0,1.0
2012-11-15,3.01,3.01,3.01,3.01,400,1.2194362496737,1.2194362496737,1.2194362496737,1.2194362496737,987.341486955279,0.0,1.0
2012-11-16,3.5,3.5,3.03,3.03,2200,1.41794912752756,1.41794912752756,1.22753881611672,1.22753881611672,5430.37817825403,0.0,1.0
2012-11-19,3.25,3.25,3.25,3.25,5000,1.31666704698988,1.31666704698988,1.31666704698988,1.31666704698988,12341.7685869409,0.0,1.0
2012-11-20,3.25,3.25,3.25,3.25,0,1.31666704698988,1.31666704698988,1.31666704698988,1.31666704698988,0,0.0,1.0
2012-11-21,3.5,3.5,3.48,3.48,3600,1.41794912752756,1.41794912752756,1.40984656108455,1.40984656108455,8886.0733825975,0.0,1.0
2012-11-23,3.5,3.5,3.5,3.5,0,1.41794912752756,1.41794912752756,1.41794912752756,1.41794912752756,0,0.0,1.0
2012-11-26,3.7,3.7,3.68,3.68,2400,1.49897479195771,1.49897479195771,1.4908722255147,1.4908722255147,5924.04892173165,0.0,1.0
2012-11-27,3.8,3.8,3.7,3.7,1500,1.53948762417278,1.53948762417278,1.49897479195771,1.49897479195771,3702.53057608229,0.0,1.0
2012-11-28,4.05,4.2,3.81,3.81,15100,1.64076970471047,1.70153895303308,1.54353890739429,1.54353890739429,37272.1411325616,0.0,1.0
2012-11-29,4.0,4.07,4.0,4.07,11200,1.62051328860293,1.64887227115348,1.62051328860293,1.64887227115348,27645.5616347477,0.0,1.0
2012-11-30,4.0,4.0,4.0,4.0,0,1.62051328860293,1.62051328860293,1.62051328860293,1.62051328860293,0,0.0,1.0
2012-12-03,4.0,4.2,4.0,4.2,2400,1.62051328860293,1.70153895303308,1.62051328860293,1.70153895303308,5924.04892173165,0.0,1.0
2012-12-04,3.9,3.9,3.9,3.9,1000,1.58000045638786,1.58000045638786,1.58000045638786,1.58000045638786,2468.35371738818,0.0,1.0
2012-12-05,4.0,4.05,3.95,4.05,15500,1.62051328860293,1.64076970471047,1.60025687249539,1.64076970471047,38259.4826195169,0.0,1.0
2012-12-06,3.8,4.05,3.8,4.05,20200,1.53948762417278,1.64076970471047,1.53948762417278,1.64076970471047,49860.7450912415,0.0,1.0
2012-12-07,4.05,4.05,3.82,4.05,2000,1.64076970471047,1.64076970471047,1.5475901906158,1.64076970471047,4936.70743477637,0.0,1.0
2012-12-10,4.05,4.05,3.95,4.03,7800,1.64076970471047,1.64076970471047,1.60025687249539,1.63266713826745,19253.1589956278,0.0,1.0
2012-12-11,4.05,4.05,4.05,4.05,0,1.64076970471047,1.64076970471047,1.64076970471047,1.64076970471047,0,0.0,1.0
2012-12-12,4.2,4.2,4.05,4.05,500,1.70153895303308,1.70153895303308,1.64076970471047,1.64076970471047,1234.17685869409,0.0,1.0
2012-12-13,4.0,4.21,4.0,4.2,25200,1.62051328860293,1.70559023625458,1.62051328860293,1.70153895303308,62202.5136781823,0.0,1.0
2012-12-14,4.0,4.0,4.0,4.0,0,1.62051328860293,1.62051328860293,1.62051328860293,1.62051328860293,0,0.0,1.0
2012-12-17,4.0,4.0,4.0,4.0,0,1.62051328860293,1.62051328860293,1.62051328860293,1.62051328860293,0,0.0,1.0
2012-12-18,4.0,4.0,3.9,3.9,1600,1.62051328860293,1.62051328860293,1.58000045638786,1.58000045638786,3949.3659478211,0.0,1.0
2012-12-19,4.2,4.25,4.1,4.1,18900,1.70153895303308,1.72179536914061,1.661026120818,1.661026120818,46651.8852586367,0.0,1.0
2012-12-20,4.21,4.21,4.2,4.2,12700,1.70559023625458,1.70559023625458,1.70153895303308,1.70153895303308,31348.0922108301,0.0,1.0
2012-12-21,4.21,4.21,4.21,4.21,0,1.70559023625458,1.70559023625458,1.70559023625458,1.70559023625458,0,0.0,1.0
2012-12-24,4.3,4.3,4.2,4.27,21000,1.74205178524815,1.74205178524815,1.70153895303308,1.72989793558363,51835.4280651519,0.0,1.0
2012-12-26,3.96,4.45,3.96,4.3,19000,1.6043081557169,1.80282103357076,1.6043081557169,1.74205178524815,46898.7206303756,0.0,1.0
2012-12-27,4.05,4.25,4.05,4.25,800,1.64076970471047,1.72179536914061,1.64076970471047,1.72179536914061,1974.68297391055,0.0,1.0
2012-12-28,4.05,4.05,4.05,4.05,0,1.64076970471047,1.64076970471047,1.64076970471047,1.64076970471047,0,0.0,1.0
2012-12-31,4.39,4.45,4.39,4.45,1500,1.77851333424171,1.80282103357076,1.77851333424171,1.80282103357076,3702.53057608229,0.0,1.0
2013-01-02,4.45,4.45,4.45,4.45,300,1.80282103357076,1.80282103357076,1.80282103357076,1.80282103357076,740.506115216456,0.0,1.0
2013-01-03,4.65,4.85,4.65,4.85,5500,1.88384669800091,1.96487236243105,1.88384669800091,1.96487236243105,13575.945445635,0.0,1.0
2013-01-04,4.65,4.65,4.65,4.65,0,1.88384669800091,1.88384669800091,1.88384669800091,1.88384669800091,0,0.0,1.0
2013-01-07,4.65,4.65,4.65,4.65,0,1.88384669800091,1.88384669800091,1.88384669800091,1.88384669800091,0,0.0,1.0
2013-01-08,5.05,5.05,4.8,4.99,3500,2.0458980268612,2.0458980268612,1.94461594632352,2.02159032753215,8639.23801085865,0.0,1.0
2013-01-09,5.05,5.05,5.05,5.05,0,2.0458980268612,2.0458980268612,2.0458980268612,2.0458980268612,0,0.0,1.0
2013-01-10,5.5,5.5,5.45,5.45,1900,2.22820577182903,2.22820577182903,2.20794935572149,2.20794935572149,4689.87206303755,0.0,1.0
2013-01-11,6.0,8.88,5.75,5.9,15200,2.43076993290439,3.5975395006985,2.32948785236671,2.39025710068932,37518.9765043005,0.0,1.0
2013-01-14,6.0,6.0,6.0,6.0,1400,2.43076993290439,2.43076993290439,2.43076993290439,2.43076993290439,3455.69520434347,0.0,1.0
2013-01-15,5.83,5.85,5.8,5.8,3300,2.36189811813877,2.37000068458178,2.34974426847425,2.34974426847425,8145.56726738102,0.0,1.0
2013-01-16,5.8,5.97,5.2,5.85,2700,2.34974426847425,2.41861608323987,2.10666727518381,2.37000068458178,6664.5550369481,0.0,1.0
2013-01-17,5.44,5.63,5.35,5.35,800,2.20389807249998,2.28087245370862,2.16743652350642,2.16743652350642,1974.68297391056,0.0,1.0
2013-01-18,5.75,5.97,5.75,5.97,18400,2.32948785236671,2.41861608323987,2.32948785236671,2.41861608323987,45417.7083999427,0.0,1.0
2013-01-22,6.72,6.72,5.85,5.85,12400,2.72246232485292,2.72246232485292,2.37000068458178,2.37000068458178,30607.5860956136,0.0,1.0
2013-01-23,7.2,7.7,6.83,6.83,12600,2.91692391948527,3.11948808056064,2.7670264402895,2.7670264402895,31101.2568390912,0.0,1.0
2013-01-24,7.0,7.45,6.65,7.0,11000,2.83589825505513,3.01820600002296,2.69410334230237,2.83589825505513,27151.89089127,0.0,1.0
2013-01-25,6.8,7.26,6.8,7.15,8200,2.75487259062498,2.94123161881432,2.75487259062498,2.89666750337774,20240.5004825832,0.0,1.0
2013-01-28,6.7,7.0,6.7,7.0,6100,2.71435975840991,2.83589825505513,2.71435975840991,2.83589825505513,15056.9576760679,0.0,1.0
2013-01-29,7.15,7.15,6.95,6.95,3900,2.89666750337774,2.89666750337774,2.81564183894759,2.81564183894759,9626.57949781393,0.0,1.0
2013-01-30,7.2,7.5,7.2,7.5,3000,2.91692391948527,3.03846241613049,2.91692391948527,3.03846241613049,7405.06115216457,0.0,1.0
2013-01-31,7.25,7.25,6.96,6.96,1600,2.93718033559281,2.93718033559281,2.8196931221691,2.8196931221691,3949.3659478211,0.0,1.0
2013-02-01,7.2,7.25,7.2,7.25,2600,2.91692391948527,2.93718033559281,2.91692391948527,2.93718033559281,6417.7196652093,0.0,1.0
2013-02-04,7.0,7.21,7.0,7.2,2600,2.83589825505513,2.92097520270678,2.83589825505513,2.91692391948527,6417.71966520928,0.0,1.0
2013-02-05,7.15,7.15,7.0,7.0,2100,2.89666750337774,2.89666750337774,2.83589825505513,2.83589825505513,5183.54280651519,0.0,1.0
2013-02-06,7.25,7.25,7.15,7.15,1100,2.93718033559281,2.93718033559281,2.89666750337774,2.89666750337774,2715.18908912701,0.0,1.0
2013-02-07,7.25,7.26,7.25,7.26,2000,2.93718033559281,2.94123161881432,2.93718033559281,2.94123161881432,4936.70743477638,0.0,1.0
2013-02-08,7.75,7.75,7.3,7.3,2400,3.13974449666818,3.13974449666818,2.95743675170035,2.95743675170035,5924.04892173165,0.0,1.0
2013-02-11,7.5,7.5,7.5,7.5,1200,3.03846241613049,3.03846241613049,3.03846241613049,3.03846241613049,2962.02446086583,0.0,1.0
2013-02-12,7.5,7.6,7.5,7.6,4000,3.03846241613049,3.07897524834557,3.03846241613049,3.07897524834557,9873.41486955276,0.0,1.0
2013-02-13,6.66,7.75,6.66,7.75,2200,2.69815462552388,3.13974449666818,2.69815462552388,3.13974449666818,5430.37817825401,0.0,1.0
2013-02-14,7.5,7.5,7.5,7.5,2000,3.03846241613049,3.03846241613049,3.03846241613049,3.03846241613049,4936.70743477638,0.0,1.0
2013-02-15,7.5,7.55,7.5,7.5,2150,3.03846241613049,3.05871883223803,3.03846241613049,3.03846241613049,5306.96049238461,0.0,1.0
2013-02-19,7.5,7.55,7.5,7.5,3750,3.03846241613049,3.05871883223803,3.03846241613049,3.03846241613049,9256.32644020572,0.0,1.0
2013-02-20,7.5,7.6,7.25,7.25,2700,3.03846241613049,3.07897524834557,2.93718033559281,2.93718033559281,6664.55503694812,0.0,1.0
2013-02-21,7.25,7.4,7.25,7.4,1300,2.93718033559281,2.99794958391542,2.93718033559281,2.99794958391542,3208.85983260464,0.0,1.0
2013-02-22,7.59,7.59,7.59,7.59,1300,3.07492396512406,3.07492396512406,3.07492396512406,3.07492396512406,3208.85983260464,0.0,1.0
2013-02-25,7.5,7.75,7.5,7.75,1600,3.03846241613049,3.13974449666818,3.03846241613049,3.13974449666818,3949.36594782111,0.0,1.0
2013-02-26,7.7,7.7,7.45,7.45,1000,3.11948808056064,3.11948808056064,3.01820600002296,3.01820600002296,2468.35371738819,0.0,1.0
2013-02-27,7.55,7.7,7.5,7.7,1500,3.05871883223803,3.11948808056064,3.03846241613049,3.11948808056064,3702.53057608228,0.0,1.0
2013-02-28,7.65,7.68,7.65,7.68,700,3.0992316644531,3.11138551411762,3.0992316644531,3.11138551411762,1727.84760217173,0.0,1.0
2013-03-01,7.65,7.7,7.65,7.65,800,3.0992316644531,3.11948808056064,3.0992316644531,3.0992316644531,1974.68297391055,0.0,1.0
2013-03-04,7.65,7.65,7.64,7.64,700,3.0992316644531,3.0992316644531,3.0951803812316,3.0951803812316,1727.84760217173,0.0,1.0
2013-03-05,7.65,7.65,7.65,7.65,0,3.0992316644531,3.0992316644531,3.0992316644531,3.0992316644531,0,0.0,1.0
2013-03-06,7.65,7.65,7.65,7.65,300,3.0992316644531,3.0992316644531,3.0992316644531,3.0992316644531,740.506115216457,0.0,1.0
2013-03-07,7.64,7.65,7.64,7.65,500,3.0951803812316,3.0992316644531,3.0951803812316,3.0992316644531,1234.17685869409,0.0,1.0
2013-03-08,7.1,7.25,7.0,7.0,1000,2.8764110872702,2.93718033559281,2.83589825505513,2.83589825505513,2468.35371738819,0.0,1.0
2013-03-11,7.35,7.35,7.35,7.35,200,2.97769316780788,2.97769316780788,2.97769316780788,2.97769316780788,493.670743477638,0.0,1.0
2013-03-12,7.5,7.5,7.5,7.5,1000,3.03846241613049,3.03846241613049,3.03846241613049,3.03846241613049,2468.35371738819,0.0,1.0
2013-03-13,7.25,7.5,7.25,7.5,2200,2.93718033559281,3.03846241613049,2.93718033559281,3.03846241613049,5430.37817825401,0.0,1.0
2013-03-14,7.5,7.5,7.5,7.5,1000,3.03846241613049,3.03846241613049,3.03846241613049,3.03846241613049,2468.35371738819,0.0,1.0
2013-03-15,7.5,7.5,7.5,7.5,0,3.03846241613049,3.03846241613049,3.03846241613049,3.03846241613049,0,0.0,1.0
2013-03-18,7.5,7.5,7.5,7.5,700,3.03846241613049,3.03846241613049,3.03846241613049,3.03846241613049,1727.84760217173,0.0,1.0
2013-03-19,7.5,7.5,7.5,7.5,500,3.03846241613049,3.03846241613049,3.03846241613049,3.03846241613049,1234.1768586941,0.0,1.0
2013-03-20,7.25,7.25,7.25,7.25,700,2.93718033559281,2.93718033559281,2.93718033559281,2.93718033559281,1727.84760217173,0.0,1.0
2013-03-21,7.0,7.25,7.0,7.25,800,2.83589825505513,2.93718033559281,2.83589825505513,2.93718033559281,1974.68297391055,0.0,1.0
2013-03-22,7.0,7.0,7.0,7.0,500,2.83589825505513,2.83589825505513,2.83589825505513,2.83589825505513,1234.17685869409,0.0,1.0
2013-03-25,7.0,7.0,7.0,7.0,0,2.83589825505513,2.83589825505513,2.83589825505513,2.83589825505513,0,0.0,1.0
2013-03-26,6.25,6.75,6.1,6.75,2100,2.53205201344208,2.73461617451744,2.47128276511947,2.73461617451744,5183.54280651519,0.0,1.0
2013-03-27,6.66,6.66,6.35,6.35,700,2.69815462552388,2.69815462552388,2.57256484565715,2.57256484565715,1727.84760217173,0.0,1.0
2013-03-28,7.7,7.7,6.7,6.7,1500,3.11948808056064,3.11948808056064,2.71435975840991,2.71435975840991,3702.53057608228,0.0,1.0
2013-04-01,6.75,6.85,6.75,6.85,1000,2.73461617451744,2.77512900673252,2.73461617451744,2.77512900673252,2468.35371738819,0.0,1.0
2013-04-02,7.5,7.5,7.5,7.5,500,3.03846241613049,3.03846241613049,3.03846241613049,3.03846241613049,1234.1768586941,0.0,1.0
2013-04-03,7.5,7.5,6.35,6.75,1500,3.03846241613049,3.03846241613049,2.57256484565715,2.73461617451744,3702.53057608229,0.0,1.0
2013-04-04,7.5,7.5,7.5,7.5,0,3.03846241613049,3.03846241613049,3.03846241613049,3.03846241613049,0,0.0,1.0
2013-04-05,6.5,7.0,6.5,7.0,300,2.63333409397976,2.83589825505513,2.63333409397976,2.83589825505513,740.506115216457,0.0,1.0
2013-04-08,6.85,7.45,6.35,6.38,9100,2.77512900673252,3.01820600002296,2.57256484565715,2.58471869532167,22462.0188282325,0.0,1.0
2013-04-09,6.55,7.05,6.55,7.05,3600,2.6535905100873,2.85615467116266,2.6535905100873,2.85615467116266,8886.07338259747,0.0,1.0
2013-04-10,7.25,7.25,6.45,6.5,1500,2.93718033559281,2.93718033559281,2.61307767787222,2.63333409397976,3702.53057608228,0.0,1.0
2013-04-11,7.25,7.25,7.25,7.25,0,2.93718033559281,2.93718033559281,2.93718033559281,2.93718033559281,0,0.0,1.0
2013-04-12,7.3,7.3,7.3,7.3,500,2.95743675170035,2.95743675170035,2.95743675170035,2.95743675170035,1234.17685869409,0.0,1.0
2013-04-15,7.3,7.3,7.3,7.3,0,2.95743675170035,2.95743675170035,2.95743675170035,2.95743675170035,0,0.0,1.0
2013-04-16,7.3,7.3,7.3,7.3,0,2.95743675170035,2.95743675170035,2.95743675170035,2.95743675170035,0,0.0,1.0
2013-04-17,6.85,6.85,6.85,6.85,100,2.77512900673252,2.77512900673252,2.77512900673252,2.77512900673252,246.835371738819,0.0,1.0
2013-04-18,7.25,7.25,6.4,6.4,600,2.93718033559281,2.93718033559281,2.59282126176469,2.59282126176469,1481.01223043291,0.0,1.0
2013-04-19,7.25,7.25,7.25,7.25,0,2.93718033559281,2.93718033559281,2.93718033559281,2.93718033559281,0,0.0,1.0
2013-04-22,7.25,7.25,7.25,7.25,0,2.93718033559281,2.93718033559281,2.93718033559281,2.93718033559281,0,0.0,1.0
2013-04-23,7.2,7.2,7.18,7.18,5000,2.91692391948527,2.91692391948527,2.90882135304226,2.90882135304226,12341.768586941,0.0,1.0
2013-04-24,6.95,6.95,6.95,6.95,2000,2.81564183894759,2.81564183894759,2.81564183894759,2.81564183894759,4936.70743477638,0.0,1.0
2013-04-25,6.95,6.95,6.95,6.95,0,2.81564183894759,2.81564183894759,2.81564183894759,2.81564183894759,0,0.0,1.0
2013-04-26,7.0,7.0,7.0,7.0,3000,2.83589825505513,2.83589825505513,2.83589825505513,2.83589825505513,7405.06115216456,0.0,1.0
2013-04-29,6.8,6.8,6.8,6.8,1800,2.75487259062498,2.75487259062498,2.75487259062498,2.75487259062498,4443.03669129874,0.0,1.0
2013-04-30,6.8,6.8,6.8,6.8,0,2.75487259062498,2.75487259062498,2.75487259062498,2.75487259062498,0,0.0,1.0
2013-05-01,6.8,6.8,6.8,6.8,0,2.75487259062498,2.75487259062498,2.75487259062498,2.75487259062498,0,0.0,1.0
2013-05-02,6.9,6.9,6.9,6.9,200,2.79538542284005,2.79538542284005,2.79538542284005,2.79538542284005,493.670743477638,0.0,1.0
2013-05-03,7.0,7.0,6.9,6.9,1000,2.83589825505513,2.83589825505513,2.79538542284005,2.79538542284005,2468.35371738819,0.0,1.0
2013-05-06,7.0,7.0,7.0,7.0,0,2.83589825505513,2.83589825505513,2.83589825505513,2.83589825505513,0,0.0,1.0
2013-05-07,7.0,7.0,7.0,7.0,0,2.83589825505513,2.83589825505513,2.83589825505513,2.83589825505513,0,0.0,1.0
2013-05-08,6.43,6.82,6.25,6.82,30600,2.60497511142921,2.762975157068,2.53205201344208,2.762975157068,75531.6237520786,0.0,1.0
2013-05-09,7.0,7.25,6.73,6.75,25800,2.83589825505513,2.93718033559281,2.72651360807443,2.73461617451744,63683.5259086152,0.0,1.0
2013-05-10,7.2,7.2,7.2,7.2,1100,2.91692391948527,2.91692391948527,2.91692391948527,2.91692391948527,2715.18908912701,0.0,1.0
2013-05-13,6.76,6.76,6.76,6.76,200,2.73866745773895,2.73866745773895,2.73866745773895,2.73866745773895,493.670743477638,0.0,1.0
2013-05-14,7.18,7.18,7.03,7.03,300,2.90882135304226,2.90882135304226,2.84805210471965,2.84805210471965,740.506115216456,0.0,1.0
2013-05-15,7.3,7.3,7.25,7.25,1500,2.95743675170035,2.95743675170035,2.93718033559281,2.93718033559281,3702.53057608228,0.0,1.0
2013-05-16,7.3,7.4,7.3,7.3,2500,2.95743675170035,2.99794958391542,2.95743675170035,2.95743675170035,6170.88429347046,0.0,1.0
2013-05-17,7.3,7.3,7.3,7.3,0,2.95743675170035,2.95743675170035,2.95743675170035,2.95743675170035,0,0.0,1.0
2013-05-20,7.5,7.5,7.5,7.5,1900,3.03846241613049,3.03846241613049,3.03846241613049,3.03846241613049,4689.87206303756,0.0,1.0
2013-05-21,7.5,7.5,7.5,7.5,0,3.03846241613049,3.03846241613049,3.03846241613049,3.03846241613049,0,0.0,1.0
2013-05-22,7.5,7.5,7.5,7.5,200,3.0511226761977,3.0511226761977,3.0511226761977,3.0511226761977,491.622317156154,0.03125,1.0
2013-05-23,7.5,7.5,7.5,7.5,0,3.0511226761977,3.0511226761977,3.0511226761977,3.0511226761977,0,0.0,1.0
2013-05-24,7.46,7.5,7.46,7.46,1100,3.03485002192465,3.0511226761977,3.03485002192465,3.03485002192465,2703.92274435884,0.0,1.0
2013-05-28,8.2,8.2,7.5,7.5,1900,3.33589412597616,3.33589412597616,3.0511226761977,3.0511226761977,4670.41201298345,0.0,1.0
2013-05-29,8.1,8.28,7.5,8.2,15300,3.29521249029352,3.36843943452226,3.0511226761977,3.33589412597616,37609.1072624458,0.0,1.0
2013-05-30,8.2,8.2,8.1,8.1,2000,3.33589412597616,3.33589412597616,3.29521249029352,3.29521249029352,4916.22317156153,0.0,1.0
2013-05-31,8.1,8.15,8.1,8.1,1300,3.29521249029352,3.31555330813484,3.29521249029352,3.29521249029352,3195.545061515,0.0,1.0
2013-06-03,8.1,8.1,8.1,8.1,0,3.29521249029352,3.29521249029352,3.29521249029352,3.29521249029352,0,0.0,1.0
2013-06-04,8.0,8.1,7.5,8.1,800,3.25453085461088,3.29521249029352,3.0511226761977,3.29521249029352,1966.48926862462,0.0,1.0
2013-06-05,8.25,8.25,6.85,7.12,1600,3.35623494381747,3.35623494381747,2.78669204426057,2.89653246060369,3932.97853724923,0.0,1.0
2013-06-06,8.25,8.25,8.25,8.25,180,3.35623494381747,3.35623494381747,3.35623494381747,3.35623494381747,442.460085440539,0.0,1.0
2013-06-07,8.25,8.25,8.25,8.25,0,3.35623494381747,3.35623494381747,3.35623494381747,3.35623494381747,0,0.0,1.0
2013-06-10,8.0,8.0,8.0,8.0,100,3.25453085461088,3.25453085461088,3.25453085461088,3.25453085461088,245.811158578077,0.0,1.0
2013-06-11,7.87,7.87,7.87,7.87,100,3.20164472822346,3.20164472822346,3.20164472822346,3.20164472822346,245.811158578077,0.0,1.0
2013-06-12,7.75,7.75,7.75,7.75,200,3.15282676540429,3.15282676540429,3.15282676540429,3.15282676540429,491.622317156154,0.0,1.0
2013-06-13,7.75,7.75,7.5,7.5,1300,3.15282676540429,3.15282676540429,3.0511226761977,3.0511226761977,3195.545061515,0.0,1.0
2013-06-14,7.4,7.5,7.4,7.5,600,3.01044104051507,3.0511226761977,3.01044104051507,3.0511226761977,1474.86695146846,0.0,1.0
2013-06-17,7.45,7.45,7.06,7.4,800,3.03078185835639,3.03078185835639,2.8721234791941,3.01044104051507,1966.48926862461,0.0,1.0
2013-06-18,7.45,7.45,7.45,7.45,0,3.03078185835639,3.03078185835639,3.03078185835639,3.03078185835639,0,0.0,1.0
2013-06-19,7.45,7.45,7.3,7.3,300,3.03078185835639,3.03078185835639,2.96975940483243,2.96975940483243,737.433475734229,0.0,1.0
2013-06-20,7.45,7.45,7.45,7.45,0,3.03078185835639,3.03078185835639,3.03078185835639,3.03078185835639,0,0.0,1.0
2013-06-21,7.0,7.38,7.0,7.38,2800,2.84771449778452,3.00230471337854,2.84771449778452,3.00230471337854,6882.71244018616,0.0,1.0
2013-06-24,7.0,7.0,7.0,7.0,0,2.84771449778452,2.84771449778452,2.84771449778452,2.84771449778452,0,0.0,1.0
2013-06-25,7.0,7.0,7.0,7.0,0,2.84771449778452,2.84771449778452,2.84771449778452,2.84771449778452,0,0.0,1.0
2013-06-26,7.35,7.35,7.35,7.35,200,2.99010022267375,2.99010022267375,2.99010022267375,2.99010022267375,491.622317156154,0.0,1.0
2013-06-27,7.35,7.35,7.35,7.35,0,2.99010022267375,2.99010022267375,2.99010022267375,2.99010022267375,0,0.0,1.0
2013-06-28,7.35,7.35,7.35,7.35,0,2.99010022267375,2.99010022267375,2.99010022267375,2.99010022267375,0,0.0,1.0
2013-07-01,7.35,7.35,7.35,7.35,0,2.99010022267375,2.99010022267375,2.99010022267375,2.99010022267375,0,0.0,1.0
2013-07-02,7.35,7.35,7.35,7.35,0,2.99010022267375,2.99010022267375,2.99010022267375,2.99010022267375,0,0.0,1.0
2013-07-03,7.35,7.35,7.35,7.35,0,2.99010022267375,2.99010022267375,2.99010022267375,2.99010022267375,0,0.0,1.0
2013-07-05,7.4,7.4,7.4,7.4,500,3.01044104051507,3.01044104051507,3.01044104051507,3.01044104051507,1229.05579289038,0.0,1.0
2013-07-08,7.4,7.4,7.4,7.4,0,3.01044104051507,3.01044104051507,3.01044104051507,3.01044104051507,0,0.0,1.0
2013-07-09,7.25,7.25,7.01,7.25,1000,2.94941858699111,2.94941858699111,2.85178266135279,2.94941858699111,2458.11158578077,0.0,1.0
2013-07-10,7.25,7.25,7.25,7.25,0,2.94941858699111,2.94941858699111,2.94941858699111,2.94941858699111,0,0.0,1.0
2013-07-11,7.4,7.4,7.4,7.4,1300,3.01044104051507,3.01044104051507,3.01044104051507,3.01044104051507,3195.545061515,0.0,1.0
2013-07-12,7.4,7.4,7.4,7.4,0,3.01044104051507,3.01044104051507,3.01044104051507,3.01044104051507,0,0.0,1.0
2013-07-15,7.4,7.4,7.4,7.4,0,3.01044104051507,3.01044104051507,3.01044104051507,3.01044104051507,0,0.0,1.0
2013-07-16,7.25,7.25,7.25,7.25,500,2.94941858699111,2.94941858699111,2.94941858699111,2.94941858699111,1229.05579289039,0.0,1.0
2013-07-17,7.25,7.25,7.25,7.25,200,2.94941858699111,2.94941858699111,2.94941858699111,2.94941858699111,491.622317156154,0.0,1.0
2013-07-18,7.25,7.25,7.25,7.25,0,2.94941858699111,2.94941858699111,2.94941858699111,2.94941858699111,0,0.0,1.0
2013-07-19,7.25,7.25,7.25,7.25,0,2.94941858699111,2.94941858699111,2.94941858699111,2.94941858699111,0,0.0,1.0
2013-07-22,7.25,7.25,7.25,7.25,0,2.94941858699111,2.94941858699111,2.94941858699111,2.94941858699111,0,0.0,1.0
2013-07-23,7.4,7.4,7.4,7.4,2000,3.01044104051507,3.01044104051507,3.01044104051507,3.01044104051507,4916.22317156153,0.0,1.0
2013-07-24,7.4,7.4,7.4,7.4,4100,3.01044104051507,3.01044104051507,3.01044104051507,3.01044104051507,10078.2575017011,0.0,1.0
2013-07-25,7.4,7.4,7.4,7.4,0,3.01044104051507,3.01044104051507,3.01044104051507,3.01044104051507,0,0.0,1.0
2013-07-26,7.55,7.55,7.55,7.55,100,3.07146349403902,3.07146349403902,3.07146349403902,3.07146349403902,245.811158578077,0.0,1.0
2013-07-29,7.95,7.95,7.6,7.6,4400,3.23419003676957,3.23419003676957,3.09180431188034,3.09180431188034,10815.6909774354,0.0,1.0
2013-07-30,7.5,8.35,7.5,8.0,3900,3.0511226761977,3.39691657950011,3.0511226761977,3.25453085461088,9586.63518454501,0.0,1.0
2013-07-31,7.5,7.5,7.5,7.5,0,3.0511226761977,3.0511226761977,3.0511226761977,3.0511226761977,0,0.0,1.0
2013-08-01,7.5,7.5,7.5,7.5,0,3.0511226761977,3.0511226761977,3.0511226761977,3.0511226761977,0,0.0,1.0
2013-08-02,8.0,8.0,7.95,7.95,1100,3.25453085461088,3.25453085461088,3.23419003676957,3.23419003676957,2703.92274435885,0.0,1.0
2013-08-05,8.15,8.15,8.15,8.15,3100,3.31555330813484,3.31555330813484,3.31555330813484,3.31555330813484,7620.14591592038,0.0,1.0
2013-08-06,8.2,8.2,8.2,8.2,100,3.33589412597616,3.33589412597616,3.33589412597616,3.33589412597616,245.811158578077,0.0,1.0
2013-08-07,8.25,8.25,8.25,8.25,100,3.35623494381747,3.35623494381747,3.35623494381747,3.35623494381747,245.811158578077,0.0,1.0
2013-08-08,8.65,8.75,8.25,8.25,5200,3.51896148654802,3.55964312223065,3.35623494381747,3.35623494381747,12782.18024606,0.0,1.0
2013-08-09,8.65,8.65,8.65,8.65,0,3.51896148654802,3.51896148654802,3.51896148654802,3.51896148654802,0,0.0,1.0
2013-08-12,8.1,8.5,7.03,8.5,1300,3.29521249029352,3.45793903302406,2.85991898848931,3.45793903302406,3195.545061515,0.0,1.0
2013-08-13,8.15,8.25,8.11,8.15,6400,3.31555330813484,3.35623494381747,3.29928065386178,3.31555330813484,15731.9141489969,0.0,1.0
2013-08-14,8.15,8.15,8.01,8.1,2500,3.31555330813484,3.31555330813484,3.25859901817915,3.29521249029352,6145.27896445192,0.0,1.0
2013-08-15,8.13,8.13,8.0,8.01,10500,3.30741698099831,3.30741698099831,3.25453085461088,3.25859901817915,25810.1716506981,0.0,1.0
2013-08-16,8.25,8.25,8.15,8.15,6900,3.35623494381747,3.35623494381747,3.31555330813484,3.31555330813484,16960.9699418873,0.0,1.0
2013-08-19,8.25,8.5,8.25,8.25,15200,3.35623494381747,3.45793903302406,3.35623494381747,3.35623494381747,37363.2961038677,0.0,1.0
2013-08-20,8.5,8.75,8.5,8.65,5200,3.47065204417489,3.57273004547415,3.47065204417489,3.53189884495444,12735.3590729975,0.03125,1.0
2013-08-21,8.5,8.5,8.35,8.5,3300,3.47065204417489,3.47065204417489,3.40940524339533,3.47065204417489,8082.05479632534,0.0,1.0
2013-08-22,8.06,8.5,8.06,8.5,3500,3.29099476188819,3.47065204417489,3.29099476188819,3.47065204417489,8571.87629913293,0.0,1.0
2013-08-23,9.0,9.0,8.5,8.5,1800,3.67480804677341,3.67480804677341,3.47065204417489,3.47065204417489,4408.39352526837,0.0,1.0
2013-08-26,9.0,9.0,8.5,8.6,4600,3.67480804677341,3.67480804677341,3.47065204417489,3.51148324469459,11265.8945645747,0.0,1.0
2013-08-27,8.26,8.5,8.26,8.5,500,3.3726571629276,3.47065204417489,3.3726571629276,3.47065204417489,1224.55375701899,0.0,1.0
2013-08-28,8.26,8.26,8.26,8.26,0,3.3726571629276,3.3726571629276,3.3726571629276,3.3726571629276,0,0.0,1.0
2013-08-29,8.26,8.26,8.26,8.26,0,3.3726571629276,3.3726571629276,3.3726571629276,3.3726571629276,0,0.0,1.0
2013-08-30,8.5,8.5,8.5,8.5,100,3.47065204417489,3.47065204417489,3.47065204417489,3.47065204417489,244.910751403798,0.0,1.0
2013-09-03,8.5,8.5,8.5,8.5,0,3.47065204417489,3.47065204417489,3.47065204417489,3.47065204417489,0,0.0,1.0
2013-09-04,8.5,8.5,8.5,8.5,0,3.47065204417489,3.47065204417489,3.47065204417489,3.47065204417489,0,0.0,1.0
2013-09-05,8.7,8.7,8.7,8.7,300,3.5523144452143,3.5523144452143,3.5523144452143,3.5523144452143,734.732254211394,0.0,1.0
2013-09-06,8.153,8.55,8.12,8.55,32000,3.32896777837151,3.49106764443474,3.31549348220001,3.49106764443474,78371.4404492155,0.0,1.0
2013-09-09,8.15,8.15,8.15,8.15,0,3.32774284235592,3.32774284235592,3.32774284235592,3.32774284235592,0,0.0,1.0
2013-09-10,8.15,8.15,8.15,8.15,0,3.32774284235592,3.32774284235592,3.32774284235592,3.32774284235592,0,0.0,1.0
2013-09-11,8.15,8.15,8.15,8.15,0,3.32774284235592,3.32774284235592,3.32774284235592,3.32774284235592,0,0.0,1.0
2013-09-12,8.15,8.15,8.15,8.15,0,3.32774284235592,3.32774284235592,3.32774284235592,3.32774284235592,0,0.0,1.0
2013-09-13,9.0,9.1,8.75,9.0,2700,3.67480804677341,3.71563924729311,3.57273004547415,3.67480804677341,6612.59028790255,0.0,1.0
2013-09-16,9.0,9.0,9.0,9.0,200,3.67480804677341,3.67480804677341,3.67480804677341,3.67480804677341,489.821502807597,0.0,1.0
2013-09-17,9.04,9.1,9.0,9.0,3800,3.69114052698129,3.71563924729311,3.67480804677341,3.67480804677341,9306.60855334434,0.0,1.0
2013-09-18,9.02,9.08,8.99,9.08,3200,3.68297428687735,3.70747300718917,3.67072492672144,3.70747300718917,7837.14404492155,0.0,1.0
2013-09-19,9.0,9.0,9.0,9.0,200,3.67480804677341,3.67480804677341,3.67480804677341,3.67480804677341,489.821502807597,0.0,1.0
2013-09-20,9.0,9.0,9.0,9.0,100,3.67480804677341,3.67480804677341,3.67480804677341,3.67480804677341,244.910751403798,0.0,1.0
2013-09-23,9.0,9.0,9.0,9.0,100,3.67480804677341,3.67480804677341,3.67480804677341,3.67480804677341,244.910751403798,0.0,1.0
2013-09-24,9.0,9.0,8.88,9.0,2500,3.67480804677341,3.67480804677341,3.62581060614977,3.67480804677341,6122.76878509496,0.0,1.0
2013-09-25,9.0,9.0,9.0,9.0,400,3.67480804677341,3.67480804677341,3.67480804677341,3.67480804677341,979.643005615193,0.0,1.0
2013-09-26,9.0,9.0,9.0,9.0,2800,3.67480804677341,3.67480804677341,3.67480804677341,3.67480804677341,6857.50103930635,0.0,1.0
2013-09-27,9.0,9.1,9.0,9.1,3000,3.67480804677341,3.71563924729311,3.67480804677341,3.71563924729311,7347.32254211395,0.0,1.0
2013-09-30,9.4,9.4,9.0,9.1,500,3.83813284885223,3.83813284885223,3.67480804677341,3.71563924729311,1224.55375701899,0.0,1.0
2013-10-01,9.4,9.4,9.4,9.4,2100,3.83813284885223,3.83813284885223,3.83813284885223,3.83813284885223,5143.12577947976,0.0,1.0
2013-10-02,9.6,9.65,9.6,9.65,1700,3.91979524989164,3.94021085015149,3.91979524989164,3.94021085015149,4163.48277386457,0.0,1.0
2013-10-03,9.6,9.6,9.06,9.25,2000,3.91979524989164,3.91979524989164,3.69930676708523,3.77688604807267,4898.21502807596,0.0,1.0
2013-10-04,10.0,10.0,9.88,9.91,4300,4.08312005197046,4.08312005197046,4.03412261134681,4.04637197150272,10531.1623103633,0.0,1.0
2013-10-07,10.0,10.0,10.0,10.0,0,4.08312005197046,4.08312005197046,4.08312005197046,4.08312005197046,0,0.0,1.0
2013-10-08,9.7,9.7,9.7,9.7,100,3.96062645041134,3.96062645041134,3.96062645041134,3.96062645041134,244.910751403798,0.0,1.0
2013-10-09,10.45,10.45,9.44,9.69,6500,4.26686045430913,4.26686045430913,3.85446532906011,3.95654333035937,15919.1988412469,0.0,1.0
2013-10-10,11.75,11.85,11.0,11.0,4100,4.79766606106529,4.83849726158499,4.4914320571675,4.4914320571675,10041.3408075557,0.0,1.0
2013-10-11,11.75,11.75,11.66,11.69,2600,4.79766606106529,4.79766606106529,4.76091798059755,4.77316734075346,6367.67953649875,0.0,1.0
2013-10-14,11.5,11.5,11.5,11.5,400,4.69558805976602,4.69558805976602,4.69558805976602,4.69558805976602,979.643005615194,0.0,1.0
2013-10-15,11.5,11.5,11.5,11.5,600,4.69558805976602,4.69558805976602,4.69558805976602,4.69558805976602,1469.46450842279,0.0,1.0
2013-10-16,11.05,11.75,11.05,11.75,1300,4.51184765742735,4.79766606106529,4.51184765742735,4.79766606106529,3183.83976824938,0.0,1.0
2013-10-17,11.25,11.25,11.25,11.25,1000,4.59351005846676,4.59351005846676,4.59351005846676,4.59351005846676,2449.10751403798,0.0,1.0
2013-10-18,11.5,11.5,10.45,11.36,2300,4.69558805976602,4.69558805976602,4.26686045430913,4.63842437903844,5632.94728228736,0.0,1.0
2013-10-21,11.15,11.5,11.15,11.5,600,4.55267885794706,4.69558805976602,4.55267885794706,4.69558805976602,1469.46450842279,0.0,1.0
2013-10-22,11.5,11.5,11.5,11.5,100,4.69558805976602,4.69558805976602,4.69558805976602,4.69558805976602,244.910751403798,0.0,1.0
2013-10-23,11.15,11.15,11.15,11.15,100,4.55267885794706,4.55267885794706,4.55267885794706,4.55267885794706,244.910751403798,0.0,1.0
2013-10-24,11.5,11.5,11.5,11.5,100,4.69558805976602,4.69558805976602,4.69558805976602,4.69558805976602,244.910751403798,0.0,1.0
2013-10-25,11.5,11.5,11.5,11.5,200,4.69558805976602,4.69558805976602,4.69558805976602,4.69558805976602,489.821502807597,0.0,1.0
2013-10-28,11.5,11.5,11.5,11.5,0,4.69558805976602,4.69558805976602,4.69558805976602,4.69558805976602,0,0.0,1.0
2013-10-29,11.5,11.5,11.5,11.5,0,4.69558805976602,4.69558805976602,4.69558805976602,4.69558805976602,0,0.0,1.0
2013-10-30,11.5,11.5,11.5,11.5,0,4.69558805976602,4.69558805976602,4.69558805976602,4.69558805976602,0,0.0,1.0
2013-10-31,11.5,11.5,11.5,11.5,0,4.69558805976602,4.69558805976602,4.69558805976602,4.69558805976602,0,0.0,1.0
2013-11-01,11.5,11.5,11.5,11.5,1000,4.69558805976602,4.69558805976602,4.69558805976602,4.69558805976602,2449.10751403798,0.0,1.0
2013-11-04,11.5,11.5,11.5,11.5,200,4.69558805976602,4.69558805976602,4.69558805976602,4.69558805976602,489.821502807597,0.0,1.0
2013-11-05,11.1,11.49,11.1,11.49,200,4.53226325768721,4.69150493971405,4.53226325768721,4.69150493971405,489.821502807596,0.0,1.0
2013-11-06,11.1,11.1,11.1,11.1,0,4.53226325768721,4.53226325768721,4.53226325768721,4.53226325768721,0,0.0,1.0
2013-11-07,11.1,11.1,11.1,11.1,0,4.53226325768721,4.53226325768721,4.53226325768721,4.53226325768721,0,0.0,1.0
2013-11-08,11.5,11.5,11.0,11.5,1200,4.69558805976602,4.69558805976602,4.4914320571675,4.69558805976602,2938.92901684558,0.0,1.0
2013-11-11,11.5,11.5,11.5,11.5,700,4.69558805976602,4.69558805976602,4.69558805976602,4.69558805976602,1714.37525982659,0.0,1.0
2013-11-12,11.5,11.5,11.5,11.5,0,4.69558805976602,4.69558805976602,4.69558805976602,4.69558805976602,0,0.0,1.0
2013-11-13,11.4688,11.4688,11.4688,11.4688,0,4.69560847536629,4.69560847536629,4.69560847536629,4.69560847536629,0,0.03125,1.0
2013-11-14,10.52,11.2,10.52,11.2,500,4.30714644608445,4.58555515172489,4.30714644608445,4.58555515172489,1221.22617975569,0.0,1.0
2013-11-15,11.5,11.5,11.5,11.5,1100,4.70838252186038,4.70838252186038,4.70838252186038,4.70838252186038,2686.69759546251,0.0,1.0
2013-11-18,11.5,11.5,11.5,11.5,0,4.70838252186038,4.70838252186038,4.70838252186038,4.70838252186038,0,0.0,1.0
2013-11-19,11.5,11.5,11.5,11.5,0,4.70838252186038,4.70838252186038,4.70838252186038,4.70838252186038,0,0.0,1.0
2013-11-20,11.5,11.5,11.5,11.5,0,4.70838252186038,4.70838252186038,4.70838252186038,4.70838252186038,0,0.0,1.0
2013-11-21,11.0,11.0,11.0,11.0,1200,4.50367023830123,4.50367023830123,4.50367023830123,4.50367023830123,2930.94283141365,0.0,1.0
2013-11-22,11.2,11.5,11.2,11.5,2700,4.58555515172489,4.70838252186038,4.58555515172489,4.70838252186038,6594.62137068071,0.0,1.0
2013-11-25,11.4,11.4,11.4,11.4,2400,4.66744006514855,4.66744006514855,4.66744006514855,4.66744006514855,5861.8856628273,0.0,1.0
2013-11-26,11.5,11.5,11.05,11.3,700,4.70838252186038,4.70838252186038,4.52414146665714,4.62649760843672,1709.71665165796,0.0,1.0
2013-11-27,11.5,11.5,11.5,11.5,100,4.70838252186038,4.70838252186038,4.70838252186038,4.70838252186038,244.245235951137,0.0,1.0
2013-11-29,11.5,11.5,11.5,11.5,0,4.70838252186038,4.70838252186038,4.70838252186038,4.70838252186038,0,0.0,1.0
2013-12-02,11.5,11.5,11.5,11.5,0,4.70838252186038,4.70838252186038,4.70838252186038,4.70838252186038,0,0.0,1.0
2013-12-03,11.5,11.5,11.5,11.5,0,4.70838252186038,4.70838252186038,4.70838252186038,4.70838252186038,0,0.0,1.0
2013-12-04,11.5,11.5,11.5,11.5,0,4.70838252186038,4.70838252186038,4.70838252186038,4.70838252186038,0,0.0,1.0
2013-12-05,11.5,12.0,11.5,11.58,12200,4.70838252186038,4.91309480541952,4.70838252186038,4.74113648722984,29797.9187860388,0.0,1.0
2013-12-06,11.75,11.75,11.75,11.75,1000,4.81073866363995,4.81073866363995,4.81073866363995,4.81073866363995,2442.45235951138,0.0,1.0
2013-12-09,11.11,11.11,11.11,11.11,200,4.54870694068424,4.54870694068424,4.54870694068424,4.54870694068424,488.490471902275,0.0,1.0
2013-12-10,11.11,11.11,11.11,11.11,8,4.54870694068424,4.54870694068424,4.54870694068424,4.54870694068424,19.539618876091,0.0,1.0
2013-12-11,11.11,11.5,11.11,11.5,1400,4.54870694068424,4.70838252186038,4.54870694068424,4.70838252186038,3419.43330331593,0.0,1.0
2013-12-12,10.65,10.65,10.0,10.15,4100,4.36037163980983,4.36037163980983,4.09424567118294,4.15565935625068,10014.0546739966,0.0,1.0
2013-12-13,10.7,10.7,10.7,10.7,900,4.38084286816574,4.38084286816574,4.38084286816574,4.38084286816574,2198.20712356024,0.0,1.0
2013-12-16,10.9,10.9,10.9,10.9,300,4.4627277815894,4.4627277815894,4.4627277815894,4.4627277815894,732.735707853413,0.0,1.0
2013-12-17,10.5,10.7,10.01,10.66,3300,4.29895795474208,4.38084286816574,4.09833991685412,4.36446588548101,8060.09278638755,0.0,1.0
2013-12-18,10.7,10.7,10.5,10.5,2000,4.38084286816574,4.38084286816574,4.29895795474208,4.29895795474208,4884.90471902275,0.0,1.0
2013-12-19,10.9,10.9,10.9,10.9,400,4.4627277815894,4.4627277815894,4.4627277815894,4.4627277815894,976.98094380455,0.0,1.0
2013-12-20,11.0,11.0,11.0,11.0,500,4.50367023830123,4.50367023830123,4.50367023830123,4.50367023830123,1221.22617975569,0.0,1.0
2013-12-23,11.5,11.5,11.5,11.5,1100,4.70838252186038,4.70838252186038,4.70838252186038,4.70838252186038,2686.69759546251,0.0,1.0
2013-12-24,11.72,11.72,11.72,11.72,500,4.7984559266264,4.7984559266264,4.7984559266264,4.7984559266264,1221.22617975569,0.0,1.0
2013-12-26,11.0,11.0,11.0,11.0,100,4.50367023830123,4.50367023830123,4.50367023830123,4.50367023830123,244.245235951138,0.0,1.0
2013-12-27,11.75,11.75,11.25,11.25,800,4.81073866363995,4.81073866363995,4.6060263800808,4.6060263800808,1953.9618876091,0.0,1.0
2013-12-30,11.75,11.75,11.75,11.75,0,4.81073866363995,4.81073866363995,4.81073866363995,4.81073866363995,0,0.0,1.0
2013-12-31,11.75,11.75,11.75,11.75,0,4.81073866363995,4.81073866363995,4.81073866363995,4.81073866363995,0,0.0,1.0
2014-01-02,11.75,11.75,11.75,11.75,0,4.81073866363995,4.81073866363995,4.81073866363995,4.81073866363995,0,0.0,1.0
2014-01-03,11.65,11.65,11.65,11.65,100,4.76979620692812,4.76979620692812,4.76979620692812,4.76979620692812,244.245235951138,0.0,1.0
2014-01-06,11.65,11.65,11.65,11.65,0,4.76979620692812,4.76979620692812,4.76979620692812,4.76979620692812,0,0.0,1.0
2014-01-07,11.5,11.5,10.95,11.19,900,4.70838252186038,4.70838252186038,4.48319900994531,4.5814609060537,2198.20712356024,0.0,1.0
2014-01-08,11.5,11.5,11.5,11.5,0,4.70838252186038,4.70838252186038,4.70838252186038,4.70838252186038,0,0.0,1.0
2014-01-09,10.9,11.2,10.8,11.0,5300,4.4627277815894,4.58555515172489,4.42178532487757,4.50367023830123,12944.9975054103,0.0,1.0
2014-01-10,10.9,10.9,10.9,10.9,50,4.4627277815894,4.4627277815894,4.4627277815894,4.4627277815894,122.122617975569,0.0,1.0
2014-01-13,10.9,10.9,10.9,10.9,0,4.4627277815894,4.4627277815894,4.4627277815894,4.4627277815894,0,0.0,1.0
2014-01-14,12.05,12.05,11.5,11.85,4300,4.93356603377544,4.93356603377544,4.70838252186038,4.85168112035178,10502.5451458989,0.0,1.0
2014-01-15,11.89,11.89,11.89,11.89,200,4.86805810303651,4.86805810303651,4.86805810303651,4.86805810303651,488.490471902275,0.0,1.0
2014-01-16,11.89,11.89,11.89,11.89,15,4.86805810303651,4.86805810303651,4.86805810303651,4.86805810303651,36.6367853926706,0.0,1.0
2014-01-17,11.89,11.89,11.85,11.85,5500,4.86805810303651,4.86805810303651,4.85168112035178,4.85168112035178,13433.4879773126,0.0,1.0
2014-01-21,12.3,12.5,11.89,11.89,5800,5.03592217555501,5.11780708897867,4.86805810303651,4.86805810303651,14166.223685166,0.0,1.0
2014-01-22,12.4,12.4,12.25,12.26,5900,5.07686463226684,5.07686463226684,5.0154509471991,5.01954519287028,14410.4689211171,0.0,1.0
2014-01-23,12.4,12.4,12.4,12.4,0,5.07686463226684,5.07686463226684,5.07686463226684,5.07686463226684,0,0.0,1.0
2014-01-24,12.4,12.4,12.4,12.4,0,5.07686463226684,5.07686463226684,5.07686463226684,5.07686463226684,0,0.0,1.0
2014-01-27,12.5,12.5,12.4,12.4,1100,5.11780708897867,5.11780708897867,5.07686463226684,5.07686463226684,2686.69759546251,0.0,1.0
2014-01-28,12.7,13.0,12.5,13.0,29300,5.19969200240233,5.32251937253782,5.11780708897867,5.32251937253782,71563.8541336833,0.0,1.0
2014-01-29,12.7,12.7,12.7,12.7,0,5.19969200240233,5.19969200240233,5.19969200240233,5.19969200240233,0,0.0,1.0
2014-01-30,12.7,12.7,12.25,12.25,3400,5.19969200240233,5.19969200240233,5.0154509471991,5.0154509471991,8304.33802233868,0.0,1.0
2014-01-31,12.5,12.5,12.25,12.25,60600,5.11780708897867,5.11780708897867,5.0154509471991,5.0154509471991,148012.612986389,0.0,1.0
2014-02-03,12.5,12.5,12.5,12.5,0,5.11780708897867,5.11780708897867,5.11780708897867,5.11780708897867,0,0.0,1.0
2014-02-04,12.5,12.5,12.5,12.5,0,5.11780708897867,5.11780708897867,5.11780708897867,5.11780708897867,0,0.0,1.0
2014-02-05,12.0,12.0,12.0,12.0,300,4.91309480541952,4.91309480541952,4.91309480541952,4.91309480541952,732.735707853413,0.0,1.0
2014-02-06,11.75,11.8,10.8,11.8,2000,4.81073866363995,4.83120989199586,4.42178532487757,4.83120989199586,4884.90471902275,0.0,1.0
2014-02-07,11.75,11.75,11.75,11.75,800,4.81073866363995,4.81073866363995,4.81073866363995,4.81073866363995,1953.9618876091,0.0,1.0
2014-02-10,11.25,11.25,11.25,11.25,300,4.6060263800808,4.6060263800808,4.6060263800808,4.6060263800808,732.735707853413,0.0,1.0
2014-02-11,11.75,11.75,11.75,11.75,3400,4.81073866363995,4.81073866363995,4.81073866363995,4.81073866363995,8304.33802233868,0.0,1.0
2014-02-12,11.75,11.75,11.75,11.75,0,4.82711564632468,4.82711564632468,4.82711564632468,4.82711564632468,0,0.04,1.0
2014-02-13,11.75,11.75,11.75,11.75,300,4.82711564632468,4.82711564632468,4.82711564632468,4.82711564632468,730.249751253401,0.0,1.0
2014-02-14,12.0,12.0,12.0,12.0,2500,4.92982023454435,4.92982023454435,4.92982023454435,4.92982023454435,6085.41459377835,0.0,1.0
2014-02-18,10.75,12.0,10.5,12.0,5100,4.41629729344598,4.92982023454435,4.31359270522631,4.92982023454435,12414.2457713078,0.0,1.0
2014-02-19,11.15,11.15,11.15,11.15,200,4.58062463459746,4.58062463459746,4.58062463459746,4.58062463459746,486.833167502268,0.0,1.0
2014-02-20,11.15,11.15,11.15,11.15,0,4.58062463459746,4.58062463459746,4.58062463459746,4.58062463459746,0,0.0,1.0
2014-02-21,11.15,11.15,11.15,11.15,50,4.58062463459746,4.58062463459746,4.58062463459746,4.58062463459746,121.708291875567,0.0,1.0
2014-02-24,11.15,11.15,11.15,11.15,0,4.58062463459746,4.58062463459746,4.58062463459746,4.58062463459746,0,0.0,1.0
2014-02-25,11.51,11.75,11.51,11.75,1700,4.72851924163379,4.82711564632468,4.72851924163379,4.82711564632468,4138.08192376928,0.0,1.0
2014-02-26,11.5,11.5,11.25,11.5,2400,4.72441105810501,4.72441105810501,4.62170646988533,4.72441105810501,5841.99801002721,0.0,1.0
2014-02-27,11.25,11.5,11.25,11.5,300,4.62170646988533,4.72441105810501,4.62170646988533,4.72441105810501,730.249751253402,0.0,1.0
2014-02-28,11.7,11.7,11.7,11.7,500,4.80657472868075,4.80657472868075,4.80657472868075,4.80657472868075,1217.08291875567,0.0,1.0
2014-03-03,11.17,11.2,11.17,11.2,600,4.58884100165504,4.6011655522414,4.58884100165504,4.6011655522414,1460.4995025068,0.0,1.0
2014-03-04,11.3,11.3,11.3,11.3,400,4.64224738752927,4.64224738752927,4.64224738752927,4.64224738752927,973.666335004535,0.0,1.0
2014-03-05,11.75,11.75,11.35,11.35,1400,4.82711564632468,4.82711564632468,4.6627883051732,4.6627883051732,3407.83217251587,0.0,1.0
2014-03-06,12.0,12.0,11.75,11.75,2000,4.92982023454435,4.92982023454435,4.82711564632468,4.82711564632468,4868.33167502268,0.0,1.0
2014-03-07,12.0,12.0,12.0,12.0,700,4.92982023454435,4.92982023454435,4.92982023454435,4.92982023454435,1703.91608625794,0.0,1.0
2014-03-10,11.8,11.9,11.8,11.9,200,4.84765656396862,4.88873839925648,4.84765656396862,4.88873839925648,486.833167502267,0.0,1.0
2014-03-11,11.75,11.75,11.75,11.75,200,4.82711564632468,4.82711564632468,4.82711564632468,4.82711564632468,486.833167502268,0.0,1.0
2014-03-12,11.3,11.5,11.25,11.5,2500,4.64224738752927,4.72441105810501,4.62170646988533,4.72441105810501,6085.41459377834,0.0,1.0
2014-03-13,11.3,11.3,11.3,11.3,0,4.64224738752927,4.64224738752927,4.64224738752927,4.64224738752927,0,0.0,1.0
2014-03-14,11.3,11.5,11.3,11.5,1500,4.64224738752927,4.72441105810501,4.64224738752927,4.72441105810501,3651.24875626701,0.0,1.0
2014-03-17,11.3,11.3,11.3,11.3,0,4.64224738752927,4.64224738752927,4.64224738752927,4.64224738752927,0,0.0,1.0
2014-03-18,11.75,11.75,11.3,11.5,2200,4.82711564632468,4.82711564632468,4.64224738752927,4.72441105810501,5355.16484252494,0.0,1.0
2014-03-19,11.75,11.75,11.75,11.75,75,4.82711564632468,4.82711564632468,4.82711564632468,4.82711564632468,182.56243781335,0.0,1.0
2014-03-20,11.75,11.75,11.75,11.75,1000,4.82711564632468,4.82711564632468,4.82711564632468,4.82711564632468,2434.16583751134,0.0,1.0
2014-03-21,11.61,11.75,11.61,11.75,6600,4.76960107692166,4.82711564632468,4.76960107692166,4.82711564632468,16065.4945275748,0.0,1.0
2014-03-24,11.65,11.75,11.61,11.65,6400,4.78603381103681,4.82711564632468,4.76960107692166,4.78603381103681,15578.6613600726,0.0,1.0
2014-03-25,11.65,11.65,11.65,11.65,2000,4.78603381103681,4.78603381103681,4.78603381103681,4.78603381103681,4868.33167502268,0.0,1.0
2014-03-26,11.75,11.8,11.65,11.75,12200,4.82711564632468,4.84765656396862,4.78603381103681,4.82711564632468,29696.8232176383,0.0,1.0
2014-03-27,11.75,11.75,11.75,11.75,3000,4.82711564632468,4.82711564632468,4.82711564632468,4.82711564632468,7302.49751253401,0.0,1.0
2014-03-28,11.75,11.75,11.75,11.75,0,4.82711564632468,4.82711564632468,4.82711564632468,4.82711564632468,0,0.0,1.0
2014-03-31,11.75,11.78,11.75,11.78,21600,4.82711564632468,4.83944019691104,4.82711564632468,4.83944019691104,52577.9820902449,0.0,1.0
2014-04-01,11.75,11.75,11.75,11.75,0,4.82711564632468,4.82711564632468,4.82711564632468,4.82711564632468,0,0.0,1.0
2014-04-02,12.51,14.0,11.8,11.8,4100,5.13933759451249,5.75145694030175,4.84765656396862,4.84765656396862,9980.07993379649,0.0,1.0
2014-04-03,12.51,12.51,12.51,12.51,500,5.13933759451249,5.13933759451249,5.13933759451249,5.13933759451249,1217.08291875567,0.0,1.0
2014-04-04,12.99,13.0,12.99,13.0,1600,5.33653040389426,5.34063858742305,5.33653040389426,5.34063858742305,3894.66534001814,0.0,1.0
2014-04-07,12.15,12.51,12.15,12.51,600,4.99144298747616,5.13933759451249,4.99144298747616,5.13933759451249,1460.4995025068,0.0,1.0
2014-04-08,12.1,12.15,12.1,12.15,600,4.97090206983222,4.99144298747616,4.97090206983222,4.99144298747616,1460.4995025068,0.0,1.0
2014-04-09,12.09,12.1,12.09,12.1,1000,4.96679388630344,4.97090206983222,4.96679388630344,4.97090206983222,2434.16583751134,0.0,1.0
2014-04-10,12.1,12.1,12.1,12.1,600,4.97090206983222,4.97090206983222,4.97090206983222,4.97090206983222,1460.4995025068,0.0,1.0
2014-04-11,12.1,12.1,12.1,12.1,0,4.97090206983222,4.97090206983222,4.97090206983222,4.97090206983222,0,0.0,1.0
2014-04-14,12.3,12.3,12.07,12.07,200,5.05306574040796,5.05306574040796,4.95857751924586,4.95857751924586,486.833167502268,0.0,1.0
2014-04-15,12.1,12.1,12.07,12.07,4600,4.97090206983222,4.97090206983222,4.95857751924586,4.95857751924586,11197.1628525522,0.0,1.0
2014-04-16,12.16,12.23,12.15,12.15,3000,4.99555117100495,5.02430845570645,4.99144298747616,4.99144298747616,7302.49751253401,0.0,1.0
2014-04-17,12.2,12.2,12.2,12.2,1000,5.01198390512009,5.01198390512009,5.01198390512009,5.01198390512009,2434.16583751134,0.0,1.0
2014-04-21,12.2,12.2,12.2,12.2,0,5.01198390512009,5.01198390512009,5.01198390512009,5.01198390512009,0,0.0,1.0
2014-04-22,12.2,12.2,12.2,12.2,2000,5.01198390512009,5.01198390512009,5.01198390512009,5.01198390512009,4868.33167502268,0.0,1.0
2014-04-23,12.4,12.4,12.39,12.4,1500,5.09414757569583,5.09414757569583,5.09003939216705,5.09414757569583,3651.24875626701,0.0,1.0
2014-04-24,12.4,12.4,12.25,12.25,2100,5.09414757569583,5.09414757569583,5.03252482276403,5.03252482276403,5111.74825877381,0.0,1.0
2014-04-25,12.4,12.4,12.4,12.4,400,5.09414757569583,5.09414757569583,5.09414757569583,5.09414757569583,973.666335004536,0.0,1.0
2014-04-28,12.725,12.9999,12.4999,12.4999,12600,5.22766354038141,5.34059750558776,5.13518832914841,5.13518832914841,30670.4895526429,0.0,1.0
2014-04-29,12.5,12.73,12.5,12.73,5800,5.1352294109837,5.2297176321458,5.1352294109837,5.2297176321458,14118.1618575658,0.0,1.0
2014-04-30,12.49,12.49,12.489,12.489,500,5.13112122745492,5.13112122745492,5.13071040910204,5.13071040910204,1217.08291875567,0.0,1.0
2014-05-01,12.249,12.489,12.249,12.489,800,5.03211400441115,5.13071040910204,5.03211400441115,5.13071040910204,1947.33267000907,0.0,1.0
2014-05-02,12.25,12.25,12.135,12.135,5200,5.03252482276403,5.03252482276403,4.98528071218298,4.98528071218298,12657.662355059,0.0,1.0
2014-05-05,11.9999,12.2,11.9999,12.2,500,4.92977915270907,5.01198390512009,4.92977915270907,5.01198390512009,1217.08291875567,0.0,1.0
2014-05-06,12.25,12.5,12.0,12.0,26100,5.03252482276403,5.1352294109837,4.92982023454435,4.92982023454435,63531.7283590459,0.0,1.0
2014-05-07,12.25,13.0,10.6,11.03,17000,5.03252482276403,5.34063858742305,4.35467454051418,4.53132643225202,41380.8192376927,0.0,1.0
2014-05-08,12.65,12.65,12.65,12.65,100,5.19685216391551,5.19685216391551,5.19685216391551,5.19685216391551,243.416583751134,0.0,1.0
2014-05-09,12.5,12.5,12.5,12.5,1000,5.1352294109837,5.1352294109837,5.1352294109837,5.1352294109837,2434.16583751134,0.0,1.0
2014-05-12,12.5,12.5,12.5,12.5,128,5.1352294109837,5.1352294109837,5.1352294109837,5.1352294109837,311.573227201451,0.0,1.0
2014-05-13,12.5,12.5,12.5,12.5,8500,5.1352294109837,5.1352294109837,5.1352294109837,5.1352294109837,20690.4096188464,0.0,1.0
2014-05-14,12.1,12.25,12.1,12.25,4800,4.97090206983222,5.03252482276403,4.97090206983222,5.03252482276403,11683.9960200544,0.0,1.0
2014-05-15,12.25,12.75,12.16,12.25,47100,5.03252482276403,5.23793399920338,4.99555117100495,5.03252482276403,114649.210946784,0.0,1.0
2014-05-16,12.25,12.7,11.8,12.24,27100,5.04895755687918,5.23442946713188,4.86348564662647,5.04483595887356,65751.1964123536,0.04,1.0
2014-05-19,12.75,12.75,12.35,12.3519,13700,5.25503745715996,5.25503745715996,5.09017353693533,5.0909566405564,33239.5347176843,0.0,1.0
2014-05-20,12.65,12.7,12.65,12.667,900,5.2138214771038,5.23442946713188,5.2138214771038,5.22082819371335,2183.61906904496,0.0,1.0
2014-05-21,12.65,12.65,12.65,12.65,0,5.2138214771038,5.2138214771038,5.2138214771038,5.2138214771038,0,0.0,1.0
2014-05-22,13.0,13.0,12.65,12.65,6000,5.35807740730035,5.35807740730035,5.2138214771038,5.2138214771038,14557.4604602997,0.0,1.0
2014-05-23,13.5,13.5,12.9325,13.0,6800,5.56415730758113,5.56415730758113,5.33025662076244,5.35807740730035,16498.4551883397,0.0,1.0
2014-05-27,13.92,14.0,13.68,13.68,6400,5.73726442381699,5.77023720786192,5.63834607168222,5.63834607168222,15527.9578243197,0.0,1.0
2014-05-28,14.75,14.75,13.95,13.95,4200,6.07935705828309,6.07935705828309,5.74962921783384,5.74962921783384,10190.2223222098,0.0,1.0
2014-05-29,14.61,14.7499,14.5,14.7499,2800,6.02165468620447,6.07931584230303,5.9763171081427,6.07931584230303,6793.48154813986,0.0,1.0
2014-05-30,15.0,15.0,14.75,14.92,3100,6.18239700842348,6.18239700842348,6.07935705828309,6.14942422437856,7521.35457115485,0.0,1.0
2014-06-02,15.25,15.5,15.0,15.0,12700,6.28543695856387,6.38847690870426,6.18239700842348,6.18239700842348,30813.2913076344,0.0,1.0
2014-06-03,15.0,15.25,14.6,15.0,4500,6.18239700842348,6.28543695856387,6.01753308819886,6.18239700842348,10918.0953452248,0.0,1.0
2014-06-04,15.25,15.25,15.0,15.0778,3200,6.28543695856387,6.28543695856387,6.18239700842348,6.21446304090717,7763.97891215985,0.0,1.0
2014-06-05,15.065,15.25,14.51,14.51,8100,6.20918739545998,6.28543695856387,5.98043870614831,5.98043870614831,19652.5716214046,0.0,1.0
2014-06-06,15.25,15.25,15.0999,15.0999,3500,6.28543695856387,6.28543695856387,6.22357177249958,6.22357177249958,8491.85193517483,0.0,1.0
2014-06-09,15.4,15.4,15.15,15.15,7400,6.34726092864811,6.34726092864811,6.24422097850772,6.24422097850772,17954.2012343696,0.0,1.0
2014-06-10,15.4,15.5,15.0,15.4,7700,6.34726092864811,6.38847690870426,6.18239700842348,6.34726092864811,18682.0742573846,0.0,1.0
2014-06-11,15.7,15.75,15.5,15.5,4300,6.47090886881658,6.49151685884466,6.38847690870426,6.38847690870426,10432.8466632148,0.0,1.0
2014-06-12,16.97,16.995,15.561,15.7,4200,6.99435181552977,7.00465581054381,6.41361865653852,6.47090886881658,10190.2223222098,0.0,1.0
2014-06-13,16.97,16.97,16.97,16.97,7700,6.99435181552977,6.99435181552977,6.99435181552977,6.99435181552977,18682.0742573846,0.0,1.0
2014-06-16,16.29,16.95,16.29,16.95,4400,6.7140831511479,6.98610861951853,6.7140831511479,6.98610861951853,10675.4710042198,0.0,1.0
2014-06-17,16.0,16.35,15.15,16.35,8200,6.59455680898505,6.7388127391816,6.24422097850772,6.7388127391816,19895.1959624096,0.0,1.0
2014-06-18,15.74,16.49,15.17,16.49,4500,6.48739526083904,6.79651511126021,6.25246417451895,6.79651511126021,10918.0953452248,0.0,1.0
2014-06-19,15.67,15.77,15.208,15.77,13100,6.45854407479973,6.49976005485589,6.26812624694029,6.49976005485589,31783.7886716544,0.0,1.0
2014-06-20,12.92,15.9,12.92,15.68,30000,5.32510462325543,6.55334082892889,5.32510462325543,6.46266567280535,72787.3023014985,0.0,1.0
2014-06-23,14.48,14.67,13.4,14.67,16000,5.96807391213147,6.04638427423817,5.52294132752498,6.04638427423817,38819.8945607992,0.0,1.0
2014-06-24,14.23,14.38,14.07,14.08,3900,5.86503396199108,5.92685793207531,5.79908839390123,5.80320999190684,9462.3492991948,0.0,1.0
2014-06-25,14.01,14.5399,14.0001,14.05,3100,5.77435880586753,5.99276228418511,5.77027842384197,5.79084519789,7521.35457115485,0.0,1.0
2014-06-26,14.84,14.84,14.22,14.39,2800,6.11645144033363,6.11645144033363,5.86091236398546,5.93097953008093,6793.48154813986,0.0,1.0
2014-06-27,14.56,14.87,14.56,14.87,6400,6.00104669617639,6.12881623435048,6.00104669617639,6.12881623435048,15527.9578243197,0.0,1.0
2014-06-30,14.88,14.9799,14.56,14.56,6000,6.13293783235609,6.17411259643219,6.00104669617639,6.00104669617639,14557.4604602997,0.0,1.0
2014-07-01,15.132,15.132,14.8801,14.97,900,6.23680210209761,6.23680210209761,6.13297904833615,6.17003221440663,2183.61906904495,0.0,1.0
2014-07-02,15.58,15.67,15.15,15.15,5900,6.42144969274919,6.45854407479973,6.24422097850772,6.24422097850772,14314.8361192947,0.0,1.0
2014-07-03,15.81,16.3,15.662,16.3,3200,6.51624644687835,6.71820474915352,6.45524679639524,6.71820474915352,7763.97891215984,0.0,1.0
2014-07-07,15.83,15.83,15.2501,15.26,1400,6.52448964288958,6.52448964288958,6.28547817454393,6.28955855656949,3396.74077406993,0.0,1.0
2014-07-08,14.8,15.6,14.629,15.6,4500,6.09996504831117,6.42969288876042,6.02948572241514,6.42969288876042,10918.0953452248,0.0,1.0
2014-07-09,14.89,14.91,14.69,14.69,1300,6.13705943036171,6.14530262637294,6.0546274702494,6.0546274702494,3154.11643306494,0.0,1.0
2014-07-10,14.9999,15.0684,14.75,14.75,2700,6.18235579244343,6.21058873878189,6.07935705828309,6.07935705828309,6550.85720713486,0.0,1.0
2014-07-11,14.92,14.92,14.92,14.92,200,6.14942422437856,6.14942422437856,6.14942422437856,6.14942422437856,485.24868200999,0.0,1.0
2014-07-14,14.89,15.14,14.63,15.14,5900,6.13705943036171,6.2400993805021,6.0298978822157,6.2400993805021,14314.8361192947,0.0,1.0
2014-07-15,14.83,14.8999,14.83,14.8999,1300,6.11232984232802,6.14113981238727,6.11232984232802,6.14113981238727,3154.11643306493,0.0,1.0
2014-07-16,14.74,14.74,14.3,14.66,6100,6.07523546027747,6.07523546027747,5.89388514803039,6.04226267623255,14800.0848013047,0.0,1.0
2014-07-17,14.68,14.7875,14.48,14.7875,4400,6.05050587224378,6.09481305080415,5.96807391213147,6.09481305080415,10675.4710042198,0.0,1.0
2014-07-18,15.0,15.0,14.347,14.347,17300,6.18239700842348,6.18239700842348,5.91325665865678,5.91325665865678,41974.0109938642,0.0,1.0
2014-07-21,14.97,15.1999,14.65,14.69,9300,6.17003221440663,6.26478775255574,6.03814107822693,6.0546274702494,22564.0637134646,0.0,1.0
2014-07-22,16.2,16.806,15.0,15.0,9600,6.67698876909736,6.92675760823767,6.18239700842348,6.18239700842348,23291.9367364795,0.0,1.0
2014-07-23,15.87,16.3135,14.71,16.01,10900,6.54097603491204,6.7237689064611,6.06287066626063,6.59867840699066,26446.0531695445,0.0,1.0
2014-07-24,16.35,16.35,16.0001,16.35,4800,6.7388127391816,6.7388127391816,6.5945980249651,6.7388127391816,11645.9683682398,0.0,1.0
2014-07-25,16.05,16.6,16.02,16.35,6100,6.61516479901313,6.84185268932199,6.60280000499628,6.7388127391816,14800.0848013047,0.0,1.0
2014-07-28,15.54,16.5841,15.52,16.48,5100,6.40496330072673,6.83529934849306,6.3967201047155,6.7923935132546,12373.8413912547,0.0,1.0
2014-07-29,15.85,16.02,15.69,16.02,1900,6.53273283890081,6.60280000499628,6.46678727081096,6.60280000499628,4609.86247909491,0.0,1.0
2014-07-30,15.92,15.9299,15.5,15.59,4300,6.56158402494012,6.56566440696568,6.38847690870426,6.42557129075481,10432.8466632148,0.0,1.0
2014-07-31,15.76,16.0,15.53,15.92,4600,6.49563845685027,6.59455680898505,6.40084170272111,6.56158402494012,11160.7196862298,0.0,1.0
2014-08-01,15.76,15.76,15.76,15.76,0,6.49563845685027,6.49563845685027,6.49563845685027,6.49563845685027,0,0.0,1.0
2014-08-04,16.0,16.0,15.76,15.85,2000,6.59455680898505,6.59455680898505,6.49563845685027,6.53273283890081,4852.4868200999,0.0,1.0
2014-08-05,16.0,16.0,16.0,16.0,8,6.59455680898505,6.59455680898505,6.59455680898505,6.59455680898505,19.4099472803996,0.0,1.0
2014-08-06,15.95,15.95,15.5,15.9001,1100,6.57394881895697,6.57394881895697,6.38847690870426,6.55338204490895,2668.86775105495,0.0,1.0
2014-08-07,16.98,17.0,16.0,16.5,20900,6.99847341353538,7.00671660954661,6.59455680898505,6.80063670926583,50708.487270044,0.0,1.0
2014-08-08,16.7999,16.98,16.77,16.98,3500,6.92424343345424,6.99847341353538,6.91191985541745,6.99847341353538,8491.85193517483,0.0,1.0
2014-08-11,16.83,16.83,16.5052,16.8,3800,6.93664944345115,6.93664944345115,6.80277994022875,6.9242846494343,9219.72495818981,0.0,1.0
2014-08-12,18.23,18.2999,16.75,16.8299,21900,7.51367316423734,7.54248313429659,6.90367665940622,6.93660822747109,53134.7306800939,0.0,1.0
2014-08-13,18.1,19.72,17.5841,18.3,5100,7.46009239016434,8.12779126707407,7.24745914905462,7.54252435027665,12373.8413912547,0.0,1.0
2014-08-14,18.199,18.2,18.0,18.1,6200,7.50089621041993,7.50130837022049,7.41887641010818,7.46009239016434,15042.7091423097,0.0,1.0
2014-08-15,18.1999,18.1999,17.0,18.0,4500,7.50126715424043,7.50126715424043,7.00671660954661,7.41887641010818,10918.0953452248,0.0,1.0
2014-08-18,18.0,18.0,17.25,17.999,7400,7.41887641010818,7.41887641010818,7.109756559687,7.41846425030762,17954.2012343696,0.0,1.0
2014-08-19,17.5,17.95,17.2,17.36,6900,7.22928290184986,7.41517874789742,7.10535233781814,7.17144863863506,16702.9014688444,0.04,1.0
2014-08-20,17.4,17.442,17.4,17.442,800,7.18797271383929,7.20532299280373,7.18797271383929,7.20532299280373,1936.56828624283,0.0,1.0
2014-08-21,17.98,17.9899,17.5,17.5,6300,7.4275718043006,7.43166151291364,7.22928290184986,7.22928290184986,15250.4752541623,0.0,1.0
2014-08-22,17.72,18.0,17.401,18.0,2500,7.32016531547311,7.43583384190271,7.18838581571939,7.43583384190271,6051.77589450886,0.0,1.0
2014-08-25,17.85,17.85,17.46,17.75,3000,7.37386855988685,7.37386855988685,7.21275882664563,7.33255837187628,7262.13107341063,0.0,1.0
2014-08-26,17.76,17.9,17.76,17.76,4600,7.33668939067734,7.39452365389214,7.33668939067734,7.33668939067734,11135.2676458963,0.0,1.0
2014-08-27,17.44,17.796,17.44,17.77,4800,7.20449678904352,7.35156105836115,7.20449678904352,7.3408204094784,11619.409717457,0.0,1.0
2014-08-28,17.45,17.9399,17.45,17.9399,300,7.20862780784457,7.41100641890836,7.20862780784457,7.41100641890836,726.213107341063,0.0,1.0
2014-08-29,17.45,17.9,17.401,17.9,4000,7.20862780784457,7.39452365389214,7.18838581571939,7.39452365389214,9682.84143121417,0.0,1.0
2014-09-02,17.51,17.9,17.45,17.45,7000,7.23341392065092,7.39452365389214,7.20862780784457,7.20862780784457,16944.9725046248,0.0,1.0
2014-09-03,17.45,17.47,17.45,17.45,1000,7.20862780784457,7.21688984544669,7.20862780784457,7.20862780784457,2420.71035780354,0.0,1.0
2014-09-04,17.75,17.985,17.75,17.81,10200,7.33255837187628,7.42963731370112,7.33255837187628,7.35734448468263,24691.2456495961,0.0,1.0
2014-09-05,17.95,17.97,17.6,17.6,8300,7.41517874789742,7.42344078549954,7.27059308986043,7.27059308986043,20091.8959697694,0.0,1.0
2014-09-08,17.8001,18.0,17.8,18.0,3800,7.35325477606958,7.43583384190271,7.35321346588157,7.43583384190271,9198.69935965346,0.0,1.0
2014-09-09,17.8647,18.0,17.8,17.8,5300,7.37994115752441,7.43583384190271,7.35321346588157,7.35321346588157,12829.7648963588,0.0,1.0
2014-09-10,17.932,18.0,17.9,18.0,3200,7.40774291405552,7.43583384190271,7.39452365389214,7.43583384190271,7746.27314497134,0.0,1.0
2014-09-11,18.1,18.1,17.93,17.93,3900,7.47714402991328,7.47714402991328,7.40691671029531,7.40691671029531,9440.77039543382,0.0,1.0
2014-09-12,18.25,18.25,18.101,18.11,800,7.53910931192914,7.53910931192914,7.47755713179339,7.48127504871434,1936.56828624283,0.0,1.0
2014-09-15,18.85,18.85,18.12,18.3,4000,7.78697043999256,7.78697043999256,7.4854060675154,7.55976440593442,9682.84143121417,0.0,1.0
2014-09-16,18.85,18.9999,18.57,18.57,5400,7.78697043999256,7.84889441182041,7.67130191356296,7.67130191356296,13071.8359321391,0.0,1.0
2014-09-17,18.9,19.0,18.83,18.83,1100,7.80762553399784,7.84893572200842,7.77870840239045,7.77870840239045,2662.7813935839,0.0,1.0
2014-09-18,18.99,18.99,18.99,18.99,600,7.84480470320736,7.84480470320736,7.84480470320736,7.84480470320736,1452.42621468213,0.0,1.0
2014-09-19,18.9,19.0,18.67,19.0,2000,7.80762553399784,7.84893572200842,7.71261210157353,7.84893572200842,4841.42071560709,0.0,1.0
2014-09-22,18.5,18.99,18.5,18.99,9800,7.64238478195556,7.84480470320736,7.64238478195556,7.84480470320736,23722.9615064747,0.0,1.0
2014-09-23,18.65,18.75,18.24,18.58,9000,7.70435006397142,7.74566025198199,7.53497829312808,7.67543293236402,21786.3932202319,0.0,1.0
2014-09-24,18.691,18.745,18.25,18.745,2787,7.72128724105575,7.74359474258146,7.53910931192914,7.74359474258146,6746.51976719848,0.0,1.0
2014-09-25,18.5,18.5,18.25,18.28,14283,7.64238478195556,7.64238478195556,7.53910931192914,7.55150236833231,34575.006040508,0.0,1.0
2014-09-26,18.5,18.5001,17.9001,18.5,28179,7.64238478195556,7.64242609214357,7.39456496408015,7.64238478195556,68213.1971725461,0.0,1.0
2014-09-29,18.7499,19.08,18.3,19.08,5391,7.74561894179398,7.88198387241687,7.55976440593442,7.88198387241687,13050.0495389189,0.0,1.0
2014-09-30,19.88,20.0,18.75,18.75,11047,8.21246537650144,8.26203760211412,7.74566025198199,7.74566025198199,26741.5873226557,0.0,1.0
2014-10-01,19.4,19.86,18.02,19.86,2910,8.0141764740507,8.20420333889932,7.44409587950482,8.20420333889932,7044.26714120831,0.0,1.0
2014-10-02,19.95,19.95,18.85,19.8,6341,8.24138250810884,8.24138250810884,7.78697043999256,8.17941722609298,15349.7243788323,0.0,1.0
2014-10-03,20.0101,20.55,19.11,20.0,10099,8.26620993110319,8.48924363617226,7.89437692882004,8.26203760211412,24446.753903458,0.0,1.0
2014-10-06,22.01,22.25,20.55,20.55,22867,9.09237238112659,9.19151683235196,8.48924363617226,8.48924363617226,55354.3837518936,0.0,1.0
2014-10-07,21.59,24.95,21.5,22.0,18963,8.9188695914822,10.3068919086374,8.88169042227268,9.08824136232553,45903.9305150286,0.0,1.0
2014-10-08,20.28,22.06,19.51,21.51,8734,8.37770612854372,9.11302747513188,8.05961768086233,8.88582144107374,21142.4842650561,0.0,1.0
2014-10-09,20.9,21.37,19.46,19.46,32639,8.63382929420926,8.82798717785894,8.03896258685704,8.03896258685704,79009.5653683498,0.0,1.0
2014-10-10,20.95,20.98,20.13,20.13,5813,8.65448438821454,8.66687744461771,8.31574084652786,8.31574084652786,14071.589309912,0.0,1.0
2014-10-13,17.96,21.29,17.94,21.29,32599,7.41930976669848,8.79493902745048,7.41104772909637,8.79493902745048,78912.7369540377,0.0,1.0
2014-10-14,18.29,18.84,17.9501,18.0,4950,7.55563338713336,7.7828394211915,7.41522005808543,7.43583384190271,11982.5162711275,0.0,1.0
2014-10-15,17.94,18.94,17.94,18.32,7431,7.41104772909637,7.82414960920207,7.41104772909637,7.56802644353654,17988.2986688381,0.0,1.0
2014-10-16,18.02,18.5,17.91,17.91,2950,7.44409587950482,7.64238478195556,7.3986546726932,7.3986546726932,7141.09555552045,0.0,1.0
2014-10-17,18.455,18.455,17.95,17.95,5122,7.62379519735081,7.62379519735081,7.41517874789742,7.41517874789742,12398.8784526697,0.0,1.0
2014-10-20,18.36,18.4,17.9501,18.11,5443,7.58455051874076,7.60107459394499,7.41522005808543,7.48127504871434,13175.9264775247,0.0,1.0
2014-10-21,18.47,18.49,18.06,18.12,10129,7.62999172555239,7.63825376315451,7.46061995470905,7.4854060675154,24519.3752141921,0.0,1.0
2014-10-22,18.46,18.5,18.2001,18.46,2740,7.62586070675134,7.64238478195556,7.51849552811186,7.62586070675134,6632.7463803817,0.0,1.0
2014-10-23,18.4999,18.4999,18.15,18.26,1992,7.64234347176755,7.64234347176755,7.49779912391857,7.54324033073019,4822.05503274466,0.0,1.0
2014-10-24,18.42,18.5,18.0,18.46,4078,7.60933663154711,7.64238478195556,7.43583384190271,7.62586070675134,9871.65683912284,0.0,1.0
2014-10-27,17.9,18.36,17.5,18.0,6444,7.39452365389214,7.58455051874076,7.22928290184986,7.43583384190271,15599.057545686,0.0,1.0
2014-10-28,18.33,18.33,17.6999,17.7001,7597,7.57215746233759,7.57215746233759,7.31186196768299,7.31194458805901,18390.1365882335,0.0,1.0
2014-10-29,18.41,18.41,18.3545,18.38,800,7.60520561274605,7.60520561274605,7.58227845840018,7.59281255634288,1936.56828624283,0.0,1.0
2014-10-30,18.41,18.41,17.7,18.08,3572,7.60520561274605,7.60520561274605,7.311903277871,7.46888199231117,8646.77739807425,0.0,1.0
2014-10-31,18.4501,18.4501,18.0,18.21,1960,7.62177099813829,7.62177099813829,7.43583384190271,7.52258523672491,4744.59230129494,0.0,1.0
2014-11-03,18.03,20.5,18.03,18.4,7084,7.44822689830588,8.46858854216697,7.44822689830588,7.60107459394499,17148.3121746803,0.0,1.0
2014-11-04,17.99,18.23,17.5,18.23,9376,7.43170282310165,7.53084727432702,7.22928290184986,7.53084727432702,22696.580314766,0.0,1.0
2014-11-05,18.38,18.38,18.05,18.05,995,7.59281255634288,7.59281255634288,7.456488935908,7.456488935908,2408.60680601452,0.0,1.0
2014-11-06,18.1,18.4,18.0,18.0,6836,7.47714402991328,7.60107459394499,7.43583384190271,7.43583384190271,16547.976005945,0.0,1.0
2014-11-07,18.35,18.3999,18.11,18.35,1130,7.58041949993971,7.60103328375698,7.48127504871434,7.58041949993971,2735.402704318,0.0,1.0
2014-11-10,18.245,18.25,18.0485,18.25,1651,7.53704380252861,7.53910931192914,7.45586928308784,7.53910931192914,3996.59280073365,0.0,1.0
2014-11-11,18.39,18.39,18.0201,18.06,1056,7.59694357514394,7.59694357514394,7.44413718969284,7.46061995470905,2556.27013784054,0.0,1.0
2014-11-12,18.34,18.34,18.34,18.34,24,7.59694357514394,7.59694357514394,7.59694357514394,7.59694357514394,57.9390903257644,0.05,1.0
2014-11-13,18.04,18.36,18.04,18.15,2187,7.47267514152653,7.6052281373851,7.47267514152653,7.51824023385291,5279.69960593528,0.0,1.0
2014-11-14,18.2499,18.39,18.02,18.05,2997,7.55962162224751,7.61765498074684,7.46439057928537,7.47681742264711,7235.14390442983,0.0,1.0
2014-11-17,18.2499,18.2499,18.02,18.02,1412,7.55962162224751,7.55962162224751,7.46439057928537,7.46439057928537,3408.7498141658,0.0,1.0
2014-11-18,18.3399,18.34,17.5675,18.32,3210,7.59690215233273,7.59694357514394,7.27695235857912,7.58865901290278,7749.35333107099,0.0,1.0
2014-11-19,18.281,18.281,18.281,18.281,277,7.57250411653251,7.57250411653251,7.57250411653251,7.57250411653251,668.713667509864,0.0,1.0
2014-11-20,18.1999,18.1999,18.0201,18.0201,511,7.53891021664461,7.53891021664461,7.46443200209658,7.46443200209658,1233.61979818607,0.0,1.0
2014-11-21,18.34,18.39,17.95,17.95,2487,7.59694357514394,7.61765498074684,7.43539461144131,7.43539461144131,6003.93823500733,0.0,1.0
2014-11-24,18.4,18.4,17.8,18.35,6549,7.62179726186742,7.62179726186742,7.37326039463261,7.60108585626452,15810.129272643,0.0,1.0
2014-11-25,19.48,19.48,18.35,18.39,6729,8.06916362289007,8.06916362289007,7.60108585626452,7.61765498074684,16244.6724500862,0.0,1.0
2014-11-26,19.62,20.49,18.401,20.49,2282,8.12715555857819,8.48753401606866,7.62221148997947,8.48753401606866,5509.04183847477,0.0,1.0
2014-11-28,19.56,19.65,18.1,19.65,1470,8.10230187185471,8.13958240193993,7.49752882825001,8.13958240193993,3548.76928245307,0.0,1.0
2014-12-01,19.62,19.6499,18.13,19.62,1210,8.12715555857819,8.13954097912872,7.50995567161175,8.12715555857819,2921.09580392396,0.0,1.0
2014-12-02,18.65,19.4,18.05,18.13,7547,7.72535428988192,8.03602537392543,7.47681742264711,7.50995567161175,18219.4297786893,0.0,1.0
2014-12-03,20.65,20.65,18.9,19.37,17558,8.55381051399794,8.55381051399794,7.82891131789642,8.02359853056369,42387.2728308238,0.0,1.0
2014-12-04,19.96,21.0,19.75,19.75,6306,8.26799311667791,8.69879035321825,8.18100521314573,8.18100521314573,15223.4959830946,0.0,1.0
2014-12-05,19.975,20.0899,19.75,19.94,6153,8.27420653835878,8.32180134843425,8.18100521314573,8.25970855443675,14854.1342822679,0.0,1.0
2014-12-08,19.84,19.999,19.75,19.98,2300,8.21828574323095,8.28414801304818,8.18100521314573,8.27627767891907,5552.49615621909,0.0,1.0
2014-12-09,19.7,19.84,19.7,19.84,991,8.16029380754283,8.21828574323095,8.16029380754283,8.21828574323095,2392.40160470136,0.0,1.0
2014-12-10,19.45,19.7499,18.5,19.64,3143,8.05673677952833,8.18096379033453,7.66322007307322,8.13544012081935,7587.60670391156,0.0,1.0
2014-12-11,19.55,19.75,18.5,18.61,4802,8.09815959073413,8.18100521314573,7.66322007307322,7.7087851653996,11592.64632268,0.0,1.0
2014-12-12,19.76,19.76,19.5,19.5,5517,8.18514749426631,8.18514749426631,8.07744818513123,8.07744818513123,13318.7483886351,0.0,1.0
2014-12-15,19.575,20.0,19.575,19.9999,9673,8.10851529353558,8.28456224116023,8.10851529353558,8.28452081834903,23351.8675300466,0.0,1.0
2014-12-16,19.8,20.0,19.56,19.56,4849,8.20171661874863,8.28456224116023,8.10230187185471,8.10230187185471,11706.110374568,0.0,1.0
2014-12-17,19.68,19.9999,19.52,19.68,4192,8.15200924530167,8.28452081834903,8.08573274737239,8.15200924530167,10120.0277769002,0.0,1.0
2014-12-18,20.03,20.25,19.8499,19.8499,6469,8.29698908452198,8.38811926917474,8.22238660154033,8.22238660154033,15616.9989715571,0.0,1.0
2014-12-19,20.0,20.25,20.0,20.2499,2710,8.28456224116023,8.38811926917474,8.28456224116023,8.38807784636353,6542.28894928423,0.0,1.0
2014-12-22,20.28,20.28,20.11,20.11,1454,8.40054611253648,8.40054611253648,8.33012733348662,8.33012733348662,3510.14322223589,0.0,1.0
2014-12-23,20.39,20.39,20.12,20.2499,1002,8.44611120486286,8.44611120486286,8.3342696146072,8.38807784636353,2418.95702110066,0.0,1.0
2014-12-24,21.23,21.2399,20.385,20.39,3950,8.79406281899159,8.79816367730096,8.44404006430257,8.44611120486286,9535.80861611539,0.0,1.0
2014-12-26,22.25,22.25,21.25,21.25,3464,9.21657549329076,9.21657549329076,8.80234738123275,8.80234738123275,8362.54203701866,0.0,1.0
2014-12-29,21.96,22.0,21.82,22.0,4601,9.09644934079394,9.11301846527626,9.03845740510582,9.11301846527626,11107.4064412017,0.0,1.0
2014-12-30,22.15,22.2,21.88,21.99,3717,9.17515268208496,9.19586408768786,9.0633110918293,9.10887618415568,8973.31661420276,0.0,1.0
2014-12-31,21.9399,21.98,21.51,21.98,3717,9.08812335574157,9.1047339030351,8.91004669036783,9.1047339030351,8973.31661420276,0.0,1.0
2015-01-02,21.57,22.25,21.51,21.97,3110,8.93490037709131,9.21657549329076,8.91004669036783,9.10059162191452,7507.94045471364,0.0,1.0
2015-01-05,21.97,22.14,21.01,22.14,11774,9.10059162191452,9.17101040096438,8.70293263433883,9.17101040096438,28423.9520623146,0.0,1.0
2015-01-06,21.9,21.9,20.3517,21.54,3342,9.07159565407046,9.07159565407046,8.43024626817104,8.92247353372957,8068.01832786269,0.0,1.0
2015-01-07,20.57,21.89,20.27,21.86,4160,8.5206722650333,9.06745337294988,8.3964038314159,9.05502652958814,10042.7756564658,0.0,1.0
2015-01-08,20.77,21.85,20.274,21.01,1867,8.6035178874449,9.05088424846756,8.39806074386413,8.70293263433883,4507.17840159176,0.0,1.0
2015-01-09,21.0,21.8399,20.87,21.18,3673,8.69879035321825,9.04670054453577,8.64494069865071,8.77335141338869,8867.09494860552,0.0,1.0
2015-01-12,20.55,20.87,20.5,20.8521,8977,8.51238770279214,8.64494069865071,8.49167629718924,8.63752601544487,21671.6339105995,0.0,1.0
2015-01-13,20.5,20.82,20.5,20.8199,4293,8.49167629718924,8.6242292930478,8.49167629718924,8.6241878702366,10363.8547820211,0.0,1.0
2015-01-14,20.32,20.81,20.0772,20.81,1600,8.4171152370188,8.62008701192722,8.31654065141111,8.62008701192722,3862.60602171763,0.0,1.0
2015-01-15,20.54,20.76,20.04,20.76,10415,8.50824542167156,8.59937560632432,8.30113136564255,8.59937560632432,25143.1510726182,0.0,1.0
2015-01-16,20.23,20.72,20.02,20.55,10467,8.37983470693358,8.582806481842,8.29284680340139,8.51238770279214,25268.685768324,0.0,1.0
2015-01-20,20.01,21.49,18.72,20.26,6858,8.28870452228082,8.90176212812667,7.75435025772598,8.39226155029532,16556.0950605872,0.0,1.0
2015-01-21,20.68,21.3,20.05,20.05,10804,8.56623735735968,8.82305878683565,8.30527364676314,8.30527364676314,26082.2471616483,0.0,1.0
2015-01-22,20.6299,20.64,19.12,20.64,22006,8.54548452894558,8.54966823287736,7.92004150254918,8.54966823287736,53125.3175711988,0.0,1.0
2015-01-23,20.3,20.9,19.9101,19.9101,17975,8.40883067477764,8.65736754201244,8.24732313388622,8.24732313388622,43393.964525234,0.0,1.0
2015-01-26,20.49,20.49,20.0,20.43,1433,8.48753401606866,8.48753401606866,8.28456224116023,8.46268032934518,3459.44651820085,0.0,1.0
2015-01-27,21.4995,21.4995,19.8,20.38,23738,8.90569729519122,8.90569729519122,8.20171661874863,8.44196892374228,57306.5885897082,0.0,1.0
2015-01-28,20.17,20.9999,19.61,20.9999,21360,8.3549810202101,8.69874893040704,8.12301327745761,8.69874893040704,51565.7903899303,0.0,1.0
2015-01-29,21.0,21.11,19.75,20.02,32764,8.69879035321825,8.74435544554463,8.18100521314573,8.29284680340139,79096.5148097227,0.0,1.0
2015-01-30,20.01,21.0,20.0,20.88,23646,8.28870452228082,8.69879035321825,8.28456224116023,8.64908297977128,57084.4887434593,0.0,1.0
2015-02-02,20.38,20.41,20.38,20.41,706,8.44196892374228,8.45439576710402,8.44196892374228,8.45439576710402,1704.3749070829,0.0,1.0
2015-02-03,20.35,20.5,20.0,20.5,12465,8.42954208038054,8.49167629718924,8.28456224116023,8.49167629718924,30092.1150379439,0.0,1.0
2015-02-04,20.32,20.66,20.05,20.26,27955,8.4171152370188,8.55795279511852,8.30527364676314,8.39226155029532,67486.9695856976,0.0,1.0
2015-02-05,20.4,20.45,19.93,20.45,26648,8.45025348598344,8.47096489158634,8.25556627331617,8.47096489158634,64331.7032917071,0.0,1.0
2015-02-06,21.25,21.85,20.15,20.5,48781,8.80234738123275,9.05088424846756,8.34669645796894,8.49167629718924,117763.61521588,0.0,1.0
2015-02-09,23.4799,23.4799,21.16,21.2,66765,9.72603464831091,9.72603464831091,8.76506685114753,8.78163597562985,161179.306899986,0.0,1.0
2015-02-10,23.3,23.95,23.1999,23.37,16025,9.65151501095167,9.92076328378938,9.61005077693467,9.68051097879573,38686.4134362656,0.0,1.0
2015-02-11,23.95,23.95,22.5,22.5,9930,9.94561697051286,9.94561697051286,9.34348149630645,9.34348149630645,23912.3928364734,0.06,1.0
2015-02-12,24.0,24.8999,22.7601,23.85,15561,9.96638026272688,10.3400779959947,9.45149214240375,9.90409038608483,37472.381160963,0.0,1.0
2015-02-13,24.4,24.4,23.0,24.0,9263,10.132486600439,10.132486600439,9.55111441844659,9.96638026272688,22306.1928342651,0.0,1.0
2015-02-17,24.1,24.5,23.81,24.5,21064,10.0079068471549,10.174013184867,9.88747975231362,10.174013184867,50724.1332031698,0.0,1.0
2015-02-18,22.58,24.1,22.58,24.1,7322,9.37670276384887,10.0079068471549,9.37670276384887,10.0079068471549,17632.0785849605,0.0,1.0
2015-02-19,23.72,24.0,22.57,22.57,22473,9.8501058263284,9.96638026272688,9.37255010540607,9.37255010540607,54117.1404042363,0.0,1.0
2015-02-20,22.6505,23.705,22.5,23.703,3775,9.40597900587063,9.84387683866419,9.34348149630645,9.84304630697563,9090.56223138843,0.0,1.0
2015-02-23,23.52,23.54,22.65,22.65,1189,9.76705265747234,9.77535797435795,9.40577137294849,9.40577137294849,2863.22609089294,0.0,1.0
2015-02-24,23.5,23.5,23.5,23.5,501,9.75874734058673,9.75874734058673,9.75874734058673,9.75874734058673,1206.45607362268,0.0,1.0
2015-02-25,23.4999,23.55,23.45,23.55,1570,9.7587058140023,9.77951063280075,9.73798404837272,9.77951063280075,3780.71064987545,0.0,1.0
2015-02-26,23.5,24.0,23.46,24.0,6589,9.75874734058673,9.96638026272688,9.74213670681552,9.96638026272688,15866.9442497002,0.0,1.0
2015-02-27,23.2,23.5,23.2,23.5,1181,9.63416758730265,9.75874734058673,9.63416758730265,9.75874734058673,2843.96132325026,0.0,1.0
2015-03-02,22.74,23.0,22.74,22.78,2129,9.44314529893371,9.55111441844659,9.44314529893371,9.45975593270493,5126.83628890754,0.0,1.0
2015-03-03,23.0,23.15,22.69,22.69,3550,9.55111441844659,9.61340429508863,9.4223820067197,9.4223820067197,8548.74064143812,0.0,1.0
2015-03-04,22.82,23.2499,22.8,23.0,14770,9.47636656647614,9.65488935293223,9.46806124959053,9.55111441844659,35567.5772602932,0.0,1.0
2015-03-05,22.5,23.22,22.5,23.22,3497,9.34348149630645,9.64247290418825,9.34348149630645,9.64247290418825,8421.11155580538,0.0,1.0
2015-03-06,22.0,22.85,22.0,22.85,5882,9.1358485741663,9.48882454180455,9.1358485741663,9.48882454180455,14164.4204092786,0.0,1.0
2015-03-09,21.85,22.4158,21.85,22.01,7381,9.07355869752426,9.30851611221805,9.07355869752426,9.14000123260911,17774.1562463253,0.0,1.0
2015-03-10,21.2,21.99,21.0,21.76,7732,8.80363589874207,9.1316959157235,8.72058272988602,9.03618477153904,18619.3979266478,0.0,1.0
2015-03-11,21.48,21.87,21.48,21.87,920,8.91991033514056,9.08186401440987,8.91991033514056,9.08186401440987,2215.44827890791,0.0,1.0
2015-03-12,22.3699,22.3699,21.396,21.45,3125,9.28945540996558,9.28945540996558,8.88502800422101,8.90745235981215,7525.29986042088,0.0,1.0
2015-03-13,21.61,22.27,21.38,21.61,1610,8.97389489489699,9.24797035212198,8.87838375071252,8.97389489489699,3877.03448808884,0.0,1.0
2015-03-16,21.1,21.4699,21.1,21.36,5013,8.76210931431405,8.91571615011332,8.76210931431405,8.87007843382692,12071.7850240928,0.0,1.0
2015-03-17,21.38,21.38,21.1101,21.28,1137,8.87838375071252,8.87838375071252,8.76630349934128,8.8368571662845,2738.00510121554,0.0,1.0
2015-03-18,20.63,21.1,20.2601,21.1,13736,8.56693436750231,8.76210931431405,8.41332753170303,8.76210931431405,33077.6060424772,0.0,1.0
2015-03-19,20.29,20.65,20.25,20.65,15910,8.42574398044701,8.57523968438792,8.4091333466758,8.57523968438792,38312.8066493748,0.0,1.0
2015-03-20,20.83,21.0,20.25,20.25,29688,8.64998753635837,8.72058272988602,8.4091333466758,8.4091333466758,71491.552721976,0.0,1.0
2015-03-23,20.71,21.22,20.71,21.1,7380,8.60015563504473,8.81194121562768,8.60015563504473,8.76210931431405,17771.74815037,0.0,1.0
2015-03-24,21.3,21.38,20.5,20.52,10732,8.8451624831701,8.87838375071252,8.51294980774587,8.52125512463148,25843.6857926518,0.0,1.0
2015-03-25,20.89,21.8699,20.5,20.81,6442,8.67490348701519,9.08182248782544,8.51294980774587,8.64168221947276,15512.954144266,0.0,1.0
2015-03-26,21.4899,21.64,20.251,20.97,8309,8.92402146699893,8.9863528702254,8.40954861252008,8.70812475455761,20008.8692928759,0.0,1.0
2015-03-27,21.88,21.88,20.96,20.96,9850,9.08601667285267,9.08601667285267,8.70397209611481,8.70397209611481,23719.7451600466,0.0,1.0
2015-03-30,21.34,22.05,20.7,22.0,56112,8.86177311694131,9.15661186638032,8.59600297660193,9.1358485741663,135123.08024574,0.0,1.0
2015-03-31,20.25,21.25,20.25,21.25,6604,8.4091333466758,8.82439919095609,8.4091333466758,8.82439919095609,15903.0656890302,0.0,1.0
2015-04-01,21.14,21.62,20.4,20.5,76422,8.77871994808526,8.9780475533398,8.47142322331784,8.51294980774587,184031.509098587,0.0,1.0
2015-04-02,21.15,21.3,20.98,21.3,11722,8.78287260652806,8.8451624831701,8.71227741300041,8.8451624831701,28227.7007884331,0.0,1.0
2015-04-06,20.42,21.15,20.3001,21.15,15421,8.47972854020345,8.78287260652806,8.42993816547424,8.78287260652806,37135.2477272161,0.0,1.0
2015-04-07,20.3,20.5,20.25,20.27,4130,8.42989663888982,8.51294980774587,8.4091333466758,8.41743866356141,9945.43629553223,0.0,1.0
2015-04-08,19.99,20.52,19.47,20.52,16418,8.30116422716293,8.52125512463148,8.08522598813718,8.52125512463148,39536.1193946848,0.0,1.0
2015-04-09,19.9,20.29,19.9,20.04,24700,8.2637903011777,8.42574398044701,8.2637903011777,8.32192751937694,59479.9700967667,0.0,1.0
2015-04-10,19.9,21.0,19.9,19.95,3256,8.2637903011777,8.72058272988602,8.2637903011777,8.28455359339172,7840.76043056973,0.0,1.0
2015-04-13,19.82,19.8899,19.36,19.51,13295,8.23056903363528,8.25959611615047,8.03954674526635,8.10183662190839,32015.6357261746,0.0,1.0
2015-04-14,19.3,19.48,19.0005,19.48,9943,8.01463079460953,8.08937864657998,7.89025867424758,8.08937864657998,23943.6980838927,0.0,1.0
2015-04-15,19.55,19.55,19.3,19.36,10543,8.1184472556796,8.1184472556796,8.01463079460953,8.03954674526635,25388.5556570936,0.0,1.0
2015-04-16,19.613,19.8665,19.56,19.56,1061,8.14460900386926,8.24987889539431,8.1225999141224,8.1225999141224,2554.9898086101,0.0,1.0
2015-04-17,19.72,19.95,19.6,19.95,13483,8.18904244920725,8.28455359339172,8.13921054789362,8.28455359339172,32468.3577657775,0.0,1.0
2015-04-20,19.8999,19.8999,19.8999,19.8999,234,8.26374877459327,8.26374877459327,8.26374877459327,8.26374877459327,563.494453548316,0.0,1.0
2015-04-21,19.0901,19.6999,19.0901,19.6999,8100,7.9274664938951,8.18069560573722,7.9274664938951,8.18069560573722,19505.5772382109,0.0,1.0
2015-04-22,19.1,19.25,19.05,19.09,8110,7.93157762575347,7.99386750239552,7.91081433353946,7.92742496731067,19529.6581977643,0.0,1.0
2015-04-23,19.0,19.13,18.06,19.1,7664,7.89005104132544,7.94403560108188,7.49970114770197,7.93157762575347,18455.647401685,0.0,1.0
2015-04-24,20.04,20.04,19.0,19.0001,11527,8.32192751937694,8.32192751937694,7.89005104132544,7.89009256790987,27758.1220771429,0.0,1.0
2015-04-27,19.7501,19.755,19.5401,19.58,10131,8.20154195112009,8.20357675375706,8.11433612382123,8.13090523100801,24396.4201234957,0.0,1.0
2015-04-28,19.42,19.74,18.8075,18.8075,7100,8.06446269592317,8.19734776609286,7.81011236630149,7.81011236630149,17097.4812828762,0.0,1.0
2015-04-29,19.4705,19.5,19.2,19.26,10440,8.08543362105932,8.09768396346559,7.9731042101815,7.99802016083832,25140.5217736941,0.0,1.0
2015-04-30,19.26,19.55,19.24,19.55,13469,7.99802016083832,8.1184472556796,7.98971484395271,8.1184472556796,32434.6444224028,0.0,1.0
2015-05-01,19.36,19.56,19.0,19.56,6906,8.03954674526635,8.1225999141224,7.89005104132544,8.1225999141224,16630.3106675413,0.0,1.0
2015-05-04,19.29,19.3,19.28,19.3,1872,8.01047813616673,8.01463079460953,8.00632547772392,8.01463079460953,4507.95562838652,0.0,1.0
2015-05-05,19.01,19.1495,18.98,19.14,7220,7.89420369976825,7.95213328504535,7.88174572443984,7.94818825952468,17386.4527975164,0.0,1.0
2015-05-06,20.19,21.0,19.95,19.95,37009,8.38421739601899,8.72058272988602,8.28455359339172,8.28455359339172,89121.2232109812,0.0,1.0
2015-05-07,20.21,20.51,20.2,20.39,7247,8.39252271290459,8.51710246618868,8.38837005446179,8.46727056487504,17451.4713883104,0.0,1.0
2015-05-08,19.939,20.39,19.5,20.39,15729,8.27998566910463,8.46727056487504,8.09768396346559,8.46727056487504,37876.9412814592,0.0,1.0
2015-05-11,20.5,20.5,19.0785,19.75,8402,8.51294980774587,8.51294980774587,7.92264941010145,8.20150042453566,20232.822216722,0.0,1.0
2015-05-12,19.45,19.61,19.24,19.6,10237,8.07692067125157,8.14336320633642,7.98971484395271,8.13921054789362,24651.6782947612,0.0,1.0
2015-05-13,19.2499,19.6,19.19,19.45,9669,7.99382597581109,8.13921054789362,7.9689515517387,8.07692067125157,23283.879792131,0.0,1.0
2015-05-14,19.13,19.6,19.1,19.6,46923,7.94403560108188,8.13921054789362,7.93157762575347,8.13921054789362,112995.086512169,0.0,1.0
2015-05-15,19.22,19.22,18.87,19.12,2519,7.98140952706711,7.98140952706711,7.83606648156901,7.93988294263908,6065.99371148806,0.0,1.0
2015-05-18,18.9701,19.05,18.761,19.04,11585,7.90255054323828,7.93583522747319,7.81544381641074,7.93166943470287,27809.8326986396,0.06,1.0
2015-05-19,18.965,19.1,18.95,19.1,5073,7.90042598892541,7.95666419132483,7.89417729976992,7.95666419132483,12177.7541027362,0.0,1.0
2015-05-20,19.05,19.2,18.99,19.0124,10887,7.93583522747319,7.9983221190281,7.91084047085123,7.92017184665676,26134.2812766586,0.0,1.0
2015-05-21,19.05,19.11,19.03,19.05,10540,7.93583522747319,7.96082998409516,7.92750364193254,7.93583522747319,25301.3065726078,0.0,1.0
2015-05-22,19.46,19.46,18.83,19.05,7547,8.10663273105661,8.10663273105661,7.844187786526,7.93583522747319,18116.5996872363,0.0,1.0
2015-05-26,19.43,19.43,19.43,19.43,310,8.09413535274562,8.09413535274562,8.09413535274562,8.09413535274562,744.156075664936,0.0,1.0
2015-05-27,19.1,19.5,19.05,19.5,5341,7.95666419132483,8.12329590213792,7.93583522747319,8.12329590213792,12821.0890326659,0.0,1.0
2015-05-28,19.12,19.49,19.12,19.44,6091,7.96499577686548,8.11913010936759,7.96499577686548,8.09830114551595,14621.466635081,0.0,1.0
2015-05-29,19.46,19.46,18.869,19.17,5408,8.10663273105661,8.10663273105661,7.86043437833027,7.98582474071712,12981.9227651483,0.0,1.0
2015-06-01,19.4,20.4,18.96,20.4,9899,8.08163797443464,8.49821725146736,7.89834309254025,8.49821725146736,23762.5838484103,0.0,1.0
2015-06-02,19.25,19.44,18.91,19.26,19259,8.01915108287974,8.09830114551595,7.87751412868861,8.02331687565006,46231.2963265516,0.0,1.0
2015-06-03,19.15,19.1999,19.0,19.15,8571,7.97749315517646,7.9982804611004,7.91500626362156,7.97749315517646,20574.7152404005,0.0,1.0
2015-06-04,19.35,19.35,19.18,19.18,1083,8.06080901058301,8.06080901058301,7.98999053348745,7.98999053348745,2599.7452578875,0.0,1.0
2015-06-05,19.4666,19.49,19.4666,19.49,571,8.10938215428502,8.11913010936759,8.10938215428502,8.11913010936759,1370.68748130541,0.0,1.0
2015-06-08,19.49,19.5,19.04,19.24,9017,8.11913010936759,8.12329590213792,7.93166943470287,8.01498529010941,21645.3397879701,0.0,1.0
2015-06-09,19.34,19.65,19.06,19.65,16649,8.05664321781268,8.18578279369282,7.94000102024352,8.18578279369282,39965.9822701468,0.0,1.0
2015-06-10,19.3,19.44,18.7,19.11,13630,8.03998004673137,8.09830114551595,7.79003248051174,7.96082998409516,32718.8622945583,0.0,1.0
2015-06-11,20.37,20.37,19.3,19.5,3762,8.48571987315638,8.48571987315638,8.03998004673137,8.12329590213792,9030.69405371447,0.0,1.0
2015-06-12,19.98,20.4999,19.98,20.42,2474,8.32325395511362,8.53983352124293,8.32325395511362,8.50654883700801,5938.84558450016,0.0,1.0
2015-06-15,20.05,20.48,20.0,20.4,12489,8.35241450450591,8.53154359362997,8.33158554065427,8.49821725146736,29979.8878354173,0.0,1.0
2015-06-16,19.85,20.25,19.82,20.24,1252,8.26909864909937,8.43573035991245,8.25660127078838,8.43156456714212,3005.43034429838,0.0,1.0
2015-06-17,20.25,20.25,19.6359,19.6359,2924,8.43573035991245,8.43573035991245,8.17990902588666,8.17990902588666,7019.07214594926,0.0,1.0
2015-06-18,20.2,20.49,20.2,20.49,554,8.41490139606081,8.5357093864003,8.41490139606081,8.5357093864003,1329.87892231734,0.0,1.0
2015-06-19,19.5,20.1,19.5,20.1,23311,8.12329590213792,8.37324346835754,8.12329590213792,8.37324346835754,55958.1363865332,0.0,1.0
2015-06-22,19.69,19.785,19.08,19.53,21564,8.20244596477413,8.24202099609224,7.94833260578417,8.1357932804489,51764.4568246409,0.0,1.0
2015-06-23,19.7,19.83,19.2201,19.83,12800,8.20661175754446,8.26076706355871,8.00669536249646,8.26076706355871,30726.4444145522,0.0,1.0
2015-06-24,19.35,20.1,19.3,19.42,19767,8.06080901058301,8.37324346835754,8.03998004673137,8.0899695599753,47450.7520892541,0.0,1.0
2015-06-25,19.05,19.66,19.05,19.5,12410,7.93583522747319,8.18994858646315,7.93583522747319,8.12329590213792,29790.2480612963,0.0,1.0
2015-06-26,19.3,19.36,18.7,18.99,12901,8.03998004673137,8.06497480335334,7.79003248051174,7.91084047085123,30968.8952650107,0.0,1.0
2015-06-29,18.95,19.08,18.76,18.82,13320,7.89417729976992,7.94833260578417,7.81502723713371,7.84002199375567,31974.7062188933,0.0,1.0
2015-06-30,18.85,19.15,18.63,19.1,8061,7.85251937206665,7.97749315517646,7.76087193111945,7.95666419132483,19350.4584707582,0.0,1.0
2015-07-01,19.85,20.4799,18.55,18.79,34789,8.26909864909937,8.53150193570227,7.72754558895684,7.82752461544469,83511.1152138949,0.0,1.0
2015-07-02,18.62,19.05,18.6001,19.05,5743,7.75670613834913,7.93583522747319,7.74841621073618,7.93583522747319,13786.0914275604,0.0,1.0
2015-07-06,19.17,19.17,18.24,18.51,19523,7.98582474071712,7.98582474071712,7.5984060130767,7.71088241787553,46865.0292426017,0.0,1.0
2015-07-07,18.58,18.9639,18.5,18.93,1408,7.74004296726782,7.89996775172068,7.7067166251052,7.88584571422927,3379.90888560074,0.0,1.0
2015-07-08,18.99,19.04,18.6001,18.6001,4199,7.91084047085123,7.93166943470287,7.74841621073618,7.74841621073618,10079.714070055,0.0,1.0
2015-07-09,19.02,19.02,19.02,19.02,1322,7.92333784916221,7.92333784916221,7.92333784916221,7.92333784916221,3173.46558719047,0.0,1.0
2015-07-10,19.14,19.15,18.72,18.72,7324,7.97332736240614,7.97749315517646,7.7983640660524,7.7983640660524,17581.2874134516,0.0,1.0
2015-07-13,19.5005,19.51,19.13,19.13,1400,8.12350419177643,8.12746169490824,7.96916156963581,7.96916156963581,3360.70485784164,0.0,1.0
2015-07-14,19.48,20.45,18.65,19.17,47945,8.11496431659726,8.51904621531899,7.76920351666011,7.98582474071712,115092.138863727,0.0,1.0
2015-07-15,20.3499,20.3499,19.36,19.54,3508,8.47734662968802,8.47734662968802,8.06497480335334,8.13995907321922,8420.9661723632,0.0,1.0
2015-07-16,19.76,19.78,19.501,19.548,1453,8.23160651416642,8.23993809970708,8.12371248141495,8.14329170743548,3487.93154174565,0.0,1.0
2015-07-17,19.91,19.9899,19.75,19.9899,7090,8.29409340572133,8.32737808995624,8.22744072139609,8.32737808995624,17019.569601498,0.0,1.0
2015-07-20,19.8001,20.03,19.72,19.97,4608,8.24831134317543,8.34408291896525,8.21494334308511,8.31908816234329,11061.5199892388,0.0,1.0
2015-07-21,19.82,20.0853,19.82,19.82,2104,8.25660127078838,8.36711975298516,8.25660127078838,8.25660127078838,5050.65930064201,0.0,1.0
2015-07-22,20.24,20.2985,19.85,19.95,6169,8.43156456714212,8.45593445484854,8.26909864909937,8.31075657680264,14808.7059057322,0.0,1.0
2015-07-23,19.9527,19.9527,19.75,19.75,655,8.31188134085062,8.31188134085062,8.22744072139609,8.22744072139609,1572.32977277591,0.0,1.0
2015-07-24,20.08,20.35,19.7804,19.98,1928,8.36491188281689,8.47738828761572,8.24010473141789,8.32325395511362,4628.17068994192,0.0,1.0
2015-07-27,19.51,20.21,19.5,19.88,7830,8.12746169490824,8.41906718883114,8.12329590213792,8.28159602741035,18795.9421692143,0.0,1.0
2015-07-28,19.76,19.81,19.51,19.75,6018,8.23160651416642,8.25243547801806,8.12746169490824,8.22744072139609,14446.2298817793,0.0,1.0
2015-07-29,19.9,20.01,19.63,19.91,3920,8.289927612951,8.3357513334246,8.17745120815217,8.29409340572133,9409.9736019566,0.0,1.0
2015-07-30,19.25,19.78,19.25,19.58,4990,8.01915108287974,8.23993809970708,8.01915108287974,8.15662224430053,11978.5123147356,0.0,1.0
2015-07-31,19.93,20.07,19.66,19.66,3487,8.30242499126198,8.36074609004656,8.18994858646315,8.18994858646315,8370.55559949558,0.0,1.0
2015-08-03,19.93,19.93,19.93,19.93,40,8.30242499126198,8.30242499126198,8.30242499126198,8.30242499126198,96.0201387954755,0.0,1.0
2015-08-04,21.57,22.5,20.5,20.5,21423,8.98561500559563,9.37303373323606,8.53987517917063,8.53987517917063,51425.9858353868,0.0,1.0
2015-08-05,22.1,22.44,21.06,21.93,4014,9.20640202242297,9.34803897661409,8.77315957430895,9.13558354532741,9635.62092812597,0.0,1.0
2015-08-06,21.85,22.2099,21.75,21.77,3455,9.10225720316479,9.25218408496887,9.06059927546152,9.06893086100217,8293.7394884592,0.0,1.0
2015-08-07,22.5,22.5,22.1,22.1,3637,9.37303373323606,9.37303373323606,9.20640202242297,9.20640202242297,8730.63111997861,0.0,1.0
2015-08-10,22.0131,22.32,22.001,22.001,1505,9.17020128324883,9.29804946337017,9.16516067399673,9.16516067399673,3612.75772217977,0.0,1.0
2015-08-11,22.04,22.76,22.0,22.25,9386,9.18140726580101,9.48134434526456,9.1647440947197,9.26888891397788,22531.1255683583,0.0,1.0
2015-08-12,22.75,22.75,22.3,22.69,2823,9.47717855249423,9.47717855249423,9.28971787782951,9.45218379587227,6776.62129549069,0.0,1.0
2015-08-13,22.8,22.8,22.0001,22.6,2112,9.49800751634587,9.49800751634587,9.1647857526474,9.41469166093933,5069.86332840111,0.0,1.0
2015-08-14,23.08,23.53,22.8,22.8,16779,9.63964447053699,9.82759247797814,9.52269904368472,9.52269904368472,40173.6102595522,0.06,1.0
2015-08-17,23.31,23.34,23.21,23.21,750,9.73570678545135,9.7482366526141,9.69394056157554,9.69394056157554,1795.70938045558,0.0,1.0
2015-08-18,22.99,23.3,22.99,23.26,9720,9.60205486904876,9.73153016306377,9.60205486904876,9.71482367351345,23272.3935707043,0.0,1.0
2015-08-19,23.25,23.25,22.81,22.81,405,9.71064705112587,9.71064705112587,9.5268756660723,9.5268756660723,969.683065446011,0.0,1.0
2015-08-20,23.0,23.03,23.0,23.0,8266,9.60623149143634,9.61876135859909,9.60623149143634,9.60623149143634,19791.1116517944,0.0,1.0
2015-08-21,24.57,24.63,24.06,24.11,28323,10.2619612062866,10.287020940612,10.0489534645199,10.0698365764578,67813.1690435241,0.0,1.0
2015-08-24,24.55,24.95,24.184,24.45,29012,10.2536079615114,10.4206728570146,10.1007435821259,10.2118417376356,69462.8273943696,0.0,1.0
2015-08-25,24.41,24.85,24.41,24.85,14249,10.1951352480853,10.3789066331388,10.1951352480853,10.3789066331388,34116.0839494819,0.0,1.0
2015-08-26,24.534,24.57,24.43,24.5,24477,10.2469253656913,10.2619612062866,10.2034884928604,10.2327248495735,58604.771340548,0.0,1.0
2015-08-27,24.725,24.85,24.5401,24.85,6034,10.3266988532941,10.3789066331388,10.2494731053477,10.3789066331388,14447.0805355586,0.0,1.0
2015-08-28,24.865,24.905,24.661,24.661,14007,10.3851715667202,10.4018780562705,10.2999684700136,10.2999684700136,33536.6683893884,0.0,1.0
2015-08-31,24.735,24.8989,24.68,24.68,12313,10.3308754756816,10.3993303166141,10.30790405255,10.30790405255,29480.7594687328,0.0,1.0
2015-09-01,24.625,24.75,24.625,24.68,10991,10.2849326294183,10.337140409263,10.2849326294183,10.30790405255,26315.5224007829,0.0,1.0
2015-09-02,24.65,24.65,24.555,24.65,11746,10.2953741853872,10.2953741853872,10.2556962727052,10.2953741853872,28123.2031771083,0.0,1.0
2015-09-03,24.67,24.67,24.55,24.65,8586,10.3037274301624,10.3037274301624,10.2536079615114,10.2953741853872,20557.2809874554,0.0,1.0
2015-09-04,24.61,24.66,24.55,24.55,29545,10.2786676958369,10.2995508077748,10.2536079615114,10.2536079615114,70738.9781940799,0.0,1.0
2015-09-08,24.42,24.65,24.41,24.65,47796,10.1993118704728,10.2953741853872,10.1951352480853,10.2953741853872,114436.967397674,0.0,1.0
2015-09-09,24.55,24.6,24.44,24.6,13003,10.2536079615114,10.2744910734493,10.207665115248,10.2744910734493,31132.8120987518,0.0,1.0
2015-09-10,24.6,24.6,24.51,24.6,5558,10.2744910734493,10.2744910734493,10.2369014719611,10.2744910734493,13307.4036487628,0.0,1.0
2015-09-11,24.8,24.8999,24.61,24.61,30449,10.3580235212009,10.3997479788529,10.2786676958369,10.2786676958369,72903.4065673226,0.0,1.0
2015-09-14,24.79,24.9,24.7,24.9,7305,10.3538468988133,10.3997897450767,10.3162572973251,10.3997897450767,17490.2093656374,0.0,1.0
2015-09-15,24.91,24.92,24.7101,24.75,32740,10.4039663674643,10.4081429898519,10.3204756859366,10.337140409263,78388.7001548209,0.0,1.0
2015-09-16,24.795,25.0,24.7,25.0,17555,10.3559352100071,10.4415559689525,10.3162572973251,10.4415559689525,42031.5708985303,0.0,1.0
2015-09-17,24.52,24.84,24.52,24.84,17346,10.2410780943487,10.3747300107513,10.2410780943487,10.3747300107513,41531.1665511764,0.0,1.0
2015-09-18,24.9,24.9,24.52,24.52,9509,10.3997897450767,10.3997897450767,10.2410780943487,10.2410780943487,22767.2006650028,0.0,1.0
2015-09-21,24.9,24.9,24.39,24.9,4371,10.3997897450767,10.3997897450767,10.1867820033101,10.3997897450767,10465.3942692951,0.0,1.0
2015-09-22,23.97,24.08,23.97,24.08,794,10.0113638630317,10.0573067092951,10.0113638630317,10.0573067092951,1901.05766410897,0.0,1.0
2015-09-23,23.83,24.5,23.83,23.92,1281,9.95289114960557,10.2327248495735,9.95289114960557,9.9904807510938,3067.07162181812,0.0,1.0
2015-09-24,24.25,24.3399,24.0,24.0,6681,10.128309289884,10.1658571251483,10.0238937301944,10.0238937301944,15996.1791610982,0.0,1.0
2015-09-25,24.0211,24.25,24.0211,24.25,1950,10.0327064034322,10.128309289884,10.0327064034322,10.128309289884,4668.84438918452,0.0,1.0
2015-09-28,23.75,24.05,23.16,24.02,19001,9.91947817050492,10.0447768421324,9.67305744963764,10.0322469749696,45493.6985840485,0.0,1.0
2015-09-29,23.4,23.67,23.19,23.67,5698,9.77329638693958,9.88606519140427,9.68558731680038,9.88606519140427,13642.6027331145,0.0,1.0
2015-09-30,23.76,24.05,23.38,24.05,6394,9.9236547928925,10.0447768421324,9.76494314216442,10.0447768421324,15309.0210381773,0.0,1.0
2015-10-01,23.847,24.05,23.5518,23.91,10224,9.95999140766446,10.0447768421324,9.83669751478306,9.98630412870622,24479.1102743704,0.0,1.0
2015-10-02,24.23,24.23,23.84,23.84,3270,10.1199560451088,10.1199560451088,9.95706777199315,9.95706777199315,7829.29289878632,0.0,1.0
2015-10-05,26.0125,29.02,23.86,24.25,30000,10.8644389856951,12.1205581687601,9.96542101676831,10.128309289884,71828.3752182232,0.0,1.0
2015-10-06,27.7,27.7499,26.8,27.03,4436,11.5692440135994,11.5900853593135,11.1933479987171,11.2894103136315,10621.0224156013,0.0,1.0
2015-10-07,27.6,28.01,25.53,27.84,12718,11.5274777897236,11.6987193076144,10.6629169554943,11.6277167270256,30450.4425341787,0.0,1.0
2015-10-08,28.365,28.5,27.78,27.78,3173,11.8469894023736,11.9033738046059,11.6026569927001,11.6026569927001,7597.04781891403,0.0,1.0
2015-10-09,27.9499,28.3399,27.87,28.0101,9253,11.6736178070651,11.8365060801807,11.6402465941883,11.6987610738383,22154.2651964739,0.0,1.0
2015-10-12,28.46,28.5,27.57,28.0,13547,11.8866673150556,11.9033738046059,11.5149479225609,11.6945426852269,32435.2999693755,0.0,1.0
2015-10-13,26.9499,28.5,26.29,28.45,18990,11.255955568307,11.9033738046059,10.9803402569505,11.882490692668,45467.3615131351,0.0,1.0
2015-10-14,25.46,27.275,25.034,27.0,24469,10.6336805987813,11.3917375621272,10.4557564850703,11.2768804464688,58585.6171071565,0.0,1.0
2015-10-15,26.19,26.25,25.64,25.64,6500,10.9385740330747,10.9636337674002,10.7088598017577,10.7088598017577,15562.814630615,0.0,1.0
2015-10-16,26.02,26.136,26.0,26.0,3304,10.8675714524858,10.9160202721818,10.8592182077106,10.8592182077106,7910.69839070031,0.0,1.0
2015-10-19,27.74,27.74,26.0,26.02,2586,11.5859505031497,11.5859505031497,10.8592182077106,10.8675714524858,6191.60594381085,0.0,1.0
2015-10-20,26.11,27.7299,26.01,26.87,8115,10.905161053974,11.5817321145383,10.8633948300982,11.2225843554302,19429.5754965294,0.0,1.0
2015-10-21,27.42,27.48,26.06,26.87,5015,11.4522985867472,11.4773583210726,10.8842779420361,11.2225843554302,12007.3100573129,0.0,1.0
2015-10-22,27.2,27.93,27.045,27.41,3427,11.3604128942204,11.6653063285138,11.2956752472129,11.4481219643596,8205.19472909499,0.0,1.0
2015-10-23,27.71,27.72,27.36,27.64,1977,11.573420635987,11.5775972583746,11.4272388524217,11.5441842792739,4733.4899268809,0.0,1.0
2015-10-26,27.0,27.72,26.54,27.72,6779,11.2768804464688,11.5775972583746,11.08475581664,11.5775972583746,16230.8185201444,0.0,1.0
2015-10-27,26.0001,27.08,26.0,27.08,6273,10.8592599739345,11.3102934255694,10.8592182077106,11.3102934255694,15019.3132581305,0.0,1.0
2015-10-28,26.3173,27.4,26.2,26.2,1646,10.9917424360686,11.443945341972,10.9427506554623,10.9427506554623,3940.9835203065,0.0,1.0
2015-10-29,27.58,27.58,26.2,26.2,2234,11.5191245449484,11.5191245449484,10.9427506554623,10.9427506554623,5348.8196745837,0.0,1.0
2015-10-30,27.9,27.9,27.0,27.53,1824,11.652776461351,11.652776461351,11.2768804464688,11.4982414330105,4367.16521326798,0.0,1.0
2015-11-02,27.25,28.0,27.11,28.0,3084,11.3812960061583,11.6945426852269,11.3228232927321,11.6945426852269,7383.95697243331,0.0,1.0
2015-11-03,27.686,28.3,27.361,27.68,5654,11.5633967422568,11.8198413568543,11.4276565146604,11.5608907688243,13537.2544494611,0.0,1.0
2015-11-04,27.99,28.0,27.65,27.65,6819,11.6903660628393,11.6945426852269,11.5483609016615,11.5483609016615,16326.5896871021,0.0,1.0
2015-11-05,27.974,27.974,27.8315,27.89,438,11.6836834670191,11.6836834670191,11.6241665979961,11.6485998389635,1048.69427818606,0.0,1.0
2015-11-06,28.02,28.25,27.71,27.98,1908,11.702895930002,11.7989582449164,11.573420635987,11.6861894404517,4568.28466387899,0.0,1.0
2015-11-09,27.882,28.96,27.6501,28.96,10742,11.6452585410534,12.0954984344346,11.5484026678854,12.0954984344346,25719.3468864717,0.0,1.0
2015-11-10,28.27,28.6,28.27,28.5235,588,11.8073114896915,11.9451400284817,11.8073114896915,11.9131888672167,1407.83615427718,0.0,1.0
2015-11-11,28.7499,28.7499,28.454,28.454,775,12.0077475980716,12.0077475980716,11.884161341623,11.884161341623,1855.56635980409,0.0,1.0
2015-11-12,28.9999,28.9999,28.69,28.969,4606,12.1372228920866,12.1372228920866,12.0075215698662,12.1242904272379,11005.2802513077,0.06,1.0
2015-11-13,29.4,30.0,29.0,29.0,3848,12.3046752929267,12.5557911152313,12.1372647447236,12.1372647447236,9194.16378789232,0.0,1.0
2015-11-16,28.24,29.66,27.75,29.66,5060,11.8191847031378,12.4134921492587,11.614106781589,12.4134921492587,12090.0386607939,0.0,1.0
2015-11-17,29.044,29.1,28.0,28.09,4233,12.155679905026,12.1791173817744,11.7187383742159,11.7564057475616,10114.0580338223,0.0,1.0
2015-11-18,28.7,29.5,28.3885,29.5,1694,12.0117068335713,12.3465279299775,11.8813358691581,12.3465279299775,4047.53468209189,0.0,1.0
2015-11-19,28.9093,29.0,28.27,29.0,1781,12.0993044029186,12.1372647447236,11.831740494253,12.1372647447236,4255.40688831501,0.0,1.0
2015-11-20,28.71,28.87,28.3,28.64,1939,12.0158920972764,12.0828563165576,11.8442962853682,11.9865952513408,4632.92192950187,0.0,1.0
2015-11-23,26.91,28.45,26.69,28.45,6876,11.2625446303625,11.9070752409444,11.1704688288508,11.9070752409444,16429.072298739,0.0,1.0
2015-11-24,27.79,28.06,26.69,26.69,13617,11.6308478364093,11.7438499564464,11.1704688288508,11.1704688288508,32535.5842774765,0.0,1.0
2015-11-25,28.325,29.4299,28.1,28.1,4582,11.8547594446309,12.3171892314049,11.7605910112667,11.7605910112667,10947.9361944186,0.0,1.0
2015-11-27,28.99,28.99,28.25,28.5,2780,12.1330794810185,12.1330794810185,11.8233699668428,11.9280015594698,6642.35325632555,0.0,1.0
2015-11-30,29.51,29.8,29.0,29.0,26239,12.3507131936825,12.4720858411298,12.1372647447236,12.1372647447236,62693.7795297577,0.0,1.0
2015-12-01,30.59,30.935,29.706,30.7,15118,12.8027216738309,12.947113271656,12.4327443623021,12.8487595745867,36121.9771687515,0.0,1.0
2015-12-02,31.57,32.34,30.0,30.88,28560,13.2128775169284,13.5351428222194,12.5557911152313,12.9240943212781,68239.4276980783,0.0,1.0
2015-12-03,32.4538,32.9999,31.57,31.57,8757,13.5827711231831,13.8113283741174,13.2128775169284,13.2128775169284,20923.4127574255,0.0,1.0
2015-12-04,32.46,32.85,32.01,32.1,15933,13.5853659866803,13.7485912711783,13.3970291199518,13.4346964932975,38069.2857672787,0.0,1.0
2015-12-07,32.33,32.45,30.73,32.0495,21070,13.5309575585143,13.5811807229752,12.861315365702,13.4135609115869,50343.3032772586,0.0,1.0
2015-12-08,32.2,32.74,32.0,32.074,15945,13.4765491303483,13.7025533704225,13.3928438562467,13.4238148076643,38097.9577957232,0.0,1.0
2015-12-09,32.37,32.73,32.07,32.7,6124,13.5476986133346,13.6983681067174,13.4221407021823,13.6858123156021,14632.2918495459,0.0,1.0
2015-12-10,31.99,32.14,31.74,32.1219,16231,13.3886585925417,13.4514375481178,13.2840269999147,13.4438622208116,38781.3078069854,0.0,1.0
2015-12-11,30.79,31.706,30.61,31.35,38566,12.8864269479324,13.2697971033175,12.811092201241,13.1208017154167,92147.1207494428,0.0,1.0
2015-12-14,31.11,31.68,30.9,31.0,12590,13.0203553864949,13.2589154176843,12.9324648486883,12.974317485739,30081.736509762,0.0,1.0
2015-12-15,30.84,32.7,30.79,31.67,8243,12.9073532664578,13.6858123156021,12.8864269479324,13.2547301539792,19695.2942057163,0.0,1.0
2015-12-16,30.42,31.32,29.01,30.794,5825,12.7315721908446,13.1082459243015,12.1414500084287,12.8881010534144,13917.8804741353,0.0,1.0
2015-12-17,29.5501,32.72,29.5501,31.42,6257,12.3674961011399,13.6941828430123,12.3674961011399,13.1500985613523,14950.0734981399,0.0,1.0
2015-12-18,29.01,30.35,29.01,29.99,7011,12.1414500084287,12.702275344909,12.1414500084287,12.5516058515262,16751.6326187404,0.0,1.0
2015-12-21,29.81,31.24,29.0275,29.28,5089,12.4762711048349,13.0747638146609,12.1487742199126,12.2544521284658,12159.3293962016,0.0,1.0
2015-12-22,29.47,30.25,29.47,30.25,3939,12.3339721388622,12.6604227078583,12.3339721388622,12.6604227078583,9411.59333693035,0.0,1.0
2015-12-23,29.48,29.7,29.48,29.51,6986,12.3381574025673,12.430233204079,12.3381574025673,12.3507131936825,16691.8992261476,0.0,1.0
2015-12-24,29.7,29.7,29.6,29.65,3455,12.430233204079,12.430233204079,12.3883805670282,12.4093068855536,8255.15485633264,0.0,1.0
2015-12-28,29.52,29.7,29.47,29.7,3501,12.3548984573876,12.430233204079,12.3339721388622,12.430233204079,8365.0642987035,0.0,1.0
2015-12-29,30.0039,30.44,29.538,29.6,9223,12.5574233680763,12.7399427182547,12.3624319320568,12.3883805670282,22036.8431953563,0.0,1.0
2015-12-30,29.795,30.045,28.867,29.85,12212,12.4699932092772,12.5746248019042,12.0816007374461,12.4930121596552,29178.5676137582,0.0,1.0
2015-12-31,29.96,30.0,28.7,30.0,3409,12.539050060411,12.5557911152313,12.0117068335713,12.5557911152313,8145.24541396179,0.0,1.0
2016-01-04,29.7,29.92,29.04,29.53,20914,12.430233204079,12.5223090055907,12.1540057995439,12.3590837210927,49970.5669074793,0.0,1.0
2016-01-05,29.7,29.7,29.4342,29.5995,1264,12.430233204079,12.430233204079,12.3189888947981,12.388171303843,3020.12032949478,0.0,1.0
2016-01-06,29.439,29.697,29.4,29.4,1134,12.3209978213765,12.4289776249675,12.3046752929267,12.3046752929267,2709.50668801193,0.0,1.0
2016-01-07,29.5,29.68,29.22,29.68,10142,12.3465279299775,12.4218626766689,12.2293405462353,12.4218626766689,24232.6427070696,0.0,1.0
2016-01-08,29.5,29.5,29.05,29.5,9531,12.3465279299775,12.3465279299775,12.158191063249,12.3465279299775,22772.7585921002,0.0,1.0
2016-01-11,29.41,29.5,28.78,29.5,9653,12.3088605566318,12.3465279299775,12.0451889432119,12.3465279299775,23064.2575479533,0.0,1.0
2016-01-12,26.37,29.5,26.19,29.4,35600,11.0365403902883,12.3465279299775,10.9612056435969,12.3046752929267,85060.3510522265,0.0,1.0
2016-01-13,25.36,26.92,24.195,26.07,22457,10.6138287560755,11.2667298940676,10.1262455344341,10.910982479136,53657.3118983105,0.0,1.0
2016-01-14,26.83,26.93,25.1,25.23,15274,11.2290625207219,11.2709151577727,10.5050118997435,10.5594203279095,36494.7135385309,0.0,1.0
2016-01-15,26.85,27.27,26.45,26.45,8504,11.237433048132,11.4132141237453,11.070022499929,11.070022499929,20318.9108243858,0.0,1.0
2016-01-19,27.0,27.29,26.5765,27.29,21487,11.3002120037082,11.4215846511554,11.1229660857982,11.4215846511554,51339.6562657074,0.0,1.0
2016-01-20,26.6,27.0,25.4575,26.73,34285,11.1328014555051,11.3002120037082,10.6546350772,11.1872098836711,81918.3746018421,0.0,1.0
2016-01-21,26.64,26.85,26.61,26.61,7230,11.1495425103254,11.237433048132,11.1369867192102,11.1369867192102,17274.8971378538,0.0,1.0
2016-01-22,27.0,27.38,26.98,27.38,6241,11.3002120037082,11.4592520245011,11.291841476298,11.4592520245011,14911.8441268804,0.0,1.0
2016-01-25,26.915,27.13,26.8749,27.13,1459,11.264637262215,11.3546204318742,11.2478543547577,11.3546204318742,3486.04079171906,0.0,1.0
2016-01-26,26.94,27.0,26.87,26.95,9229,11.2751004214777,11.3002120037082,11.2458035755422,11.2792856851828,22051.1792095786,0.0,1.0
2016-01-27,27.02,27.03,26.53,27.03,6253,11.3085825311183,11.3127677948234,11.1035046095696,11.3127677948234,14940.5161553251,0.0,1.0
2016-01-28,27.02,27.02,26.94,27.0,14874,11.3085825311183,11.3085825311183,11.2751004214777,11.3002120037082,35538.9792570455,0.0,1.0
2016-01-29,28.04,28.855,27.93,28.0,18355,11.7354794290362,12.076578421,11.6894415282804,11.7187383742159,43856.2568416746,0.0,1.0
2016-02-01,29.55,30.0,28.1,28.1,15105,12.3674542485029,12.5557911152313,11.7605910112667,11.7605910112667,36090.9158046032,0.0,1.0
2016-02-02,28.56,29.47,27.51,29.0275,20752,11.9531131417002,12.3339721388622,11.5136604526671,12.1487742199126,49583.4945234776,0.0,1.0
2016-02-03,27.61,29.2,27.5,28.5,8594,11.5555130897179,12.2209700188252,11.509475188962,11.9280015594698,20533.95103772,0.0,1.0
2016-02-04,27.58,28.04,27.58,28.04,1767,11.5429572986027,11.7354794290362,11.5429572986027,11.7354794290362,4221.95618846302,0.0,1.0
2016-02-05,28.15,28.44,28.0,28.0,6563,11.7815173297921,11.9028899772393,11.7187383742159,11.7187383742159,15681.2102234764,0.0,1.0
2016-02-08,26.47,28.66,26.47,28.51,23154,11.0783930273391,11.994965778751,11.0783930273391,11.9321868231748,55322.6788837991,0.0,1.0
2016-02-09,26.83,27.18,26.83,27.18,4585,11.2290625207219,11.3755467503996,11.2290625207219,11.3755467503996,10955.1042015297,0.0,1.0
2016-02-10,27.65,28.1,26.38,26.93,15277,11.6057362541788,11.7946180377007,11.0726698873504,11.3035254005438,36396.5749995315,0.08,1.0
2016-02-11,26.78,27.74,26.53,26.63,8618,11.2405648060365,11.6435126108832,11.1356304818577,11.1776042115292,20531.8899879532,0.0,1.0
2016-02-12,25.78,27.53,25.7005,27.02,9034,10.8208275093212,11.555367778573,10.7874583942323,11.3413017572482,21522.9860931967,0.0,1.0
2016-02-16,26.42,26.8,25.565,25.78,8423,11.089459379219,11.2489595519708,10.7305839905274,10.8208275093212,20067.3136886203,0.0,1.0
2016-02-17,27.48,27.48,26.14,26.79,5291,11.5343809137372,11.5343809137372,10.9719329361387,11.2447621790036,12605.5035885659,0.0,1.0
2016-02-18,26.43,27.35,26.43,27.0,7032,11.0936567521861,11.4798150651642,11.0936567521861,11.3329070113139,16753.3360867124,0.0,1.0
2016-02-19,25.62,27.17,25.5,27.17,9529,10.7536695418467,11.4042623517555,10.7033010662409,11.4042623517555,22702.2951607341,0.0,1.0
2016-02-22,25.75,26.3,24.94,25.62,6084,10.8082353904197,11.0390909036131,10.4682481800803,10.7536695418467,14494.7805391863,0.0,1.0
2016-02-23,25.34,25.45,25.21,25.21,2610,10.6361430987664,10.6823142014051,10.5815772501934,10.5815772501934,6218.17508337874,0.0,1.0
2016-02-24,25.25,26.0,25.21,25.21,2162,10.598366742062,10.9131697145985,10.5815772501934,10.5815772501934,5150.84081619344,0.0,1.0
2016-02-25,25.41,26.06,25.25,25.32,10686,10.6655247095365,10.9383539524014,10.598366742062,10.6277483528321,25458.7812034426,0.0,1.0
2016-02-26,25.66,26.0,25.3,25.3,3609,10.7704590337153,10.9131697145985,10.6193536068978,10.6193536068978,8598.23520149958,0.0,1.0
2016-02-29,25.41,25.99,25.25,25.99,8341,10.6655247095365,10.9089723416314,10.598366742062,10.9089723416314,19871.9533986444,0.0,1.0
2016-03-01,25.8,25.9992,25.41,25.41,4296,10.8292222552555,10.9128339247612,10.6655247095365,10.6655247095365,10234.9732406877,0.0,1.0
2016-03-02,25.57,25.91,25.49,25.49,9851,10.7326826770109,10.8753933578942,10.6991036932737,10.6991036932737,23469.4416652736,0.0,1.0
2016-03-03,25.72,25.88,25.605,25.75,3077,10.7956432715182,10.8628012389927,10.747373482396,10.8082353904197,7330.77575921702,0.0,1.0
2016-03-04,25.73,26.0,25.73,25.9999,3968,10.7998406444854,10.9131697145985,10.7998406444854,10.9131277408689,9453.53208078421,0.0,1.0
2016-03-07,25.85,26.2168,25.85,25.87,11503,10.8502091200912,11.0041687605264,10.8502091200912,10.8586038660255,27405.2367755195,0.0,1.0
2016-03-08,25.92,26.201,25.85,26.201,2818,10.8795907308613,10.9975369112383,10.8502091200912,10.9975369112383,6713.72313600049,0.0,1.0
2016-03-09,26.72,27.47,25.97,25.97,9257,11.2153805682336,11.5301835407701,10.9005775956971,10.9005775956971,22054.2707842287,0.0,1.0
2016-03-10,26.62,27.25,26.6,26.99,9484,11.173406838562,11.4378413354927,11.1650120926277,11.3287096383467,22595.0852455035,0.0,1.0
2016-03-11,26.6,27.22,26.6,26.97,5588,11.1650120926277,11.4252492165912,11.1650120926277,11.3203148924124,13313.0890290883,0.0,1.0
2016-03-14,26.66,27.4064,26.6,26.77,7397,11.1901963304306,11.503488248699,11.1650120926277,11.2363674330693,17622.9276213612,0.0,1.0
2016-03-15,26.59,27.2,26.59,26.6,5565,11.1608147196606,11.4168544706569,11.1608147196606,11.1650120926277,13258.2928501926,0.0,1.0
2016-03-16,26.59,26.99,26.59,26.7256,5710,11.1608147196606,11.3287096383467,11.1608147196606,11.2177310970952,13603.7470214914,0.0,1.0
2016-03-17,26.59,26.97,26.5,26.55,6949,11.1608147196606,11.3203148924124,11.1230383629562,11.144025227792,16555.5933541758,0.0,1.0
2016-03-18,27.4,27.4,26.32,26.8,16115,11.50080193,11.50080193,11.0474856495474,11.2489595519708,38393.0618653825,0.0,1.0
2016-03-21,26.56,27.2888,26.56,27.14,10062,11.1482226007591,11.4541271426052,11.1482226007591,11.391670232854,23972.1370455774,0.0,1.0
2016-03-22,27.2,27.38,26.6,26.6,6771,11.4168544706569,11.4924071840657,11.1650120926277,11.1650120926277,16131.5185783745,0.0,1.0
2016-03-23,27.13,27.26,26.75,26.94,7837,11.3874728598869,11.4420387084598,11.227972687135,11.3077227735109,18671.2023480609,0.0,1.0
2016-03-24,27.0,27.32,26.6,26.6,2516,11.3329070113139,11.4672229462628,11.1650120926277,11.1650120926277,5994.22548267465,0.0,1.0
2016-03-28,26.88,27.05,26.62,27.0,12587,11.282538535708,11.3538938761496,11.173406838562,11.3329070113139,29987.8045112982,0.0,1.0
2016-03-29,27.33,27.33,26.81,26.835,9139,11.4714203192299,11.4714203192299,11.2531569249379,11.2636503573558,21773.1425620683,0.0,1.0
2016-03-30,27.07,27.248,27.0,27.18,11007,11.3622886220839,11.4370018608993,11.3329070113139,11.4084597247226,26223.5452654214,0.0,1.0
2016-03-31,26.7,27.11,26.7,27.0,5363,11.2069858222993,11.3790781139525,11.2069858222993,11.3329070113139,12777.0394529349,0.0,1.0
2016-04-01,26.72,26.95,26.615,26.7,3483,11.2153805682336,11.3119201464781,11.1713081520785,11.2069858222993,8298.04743885367,0.0,1.0
2016-04-04,26.92,27.11,26.75,26.9,6302,11.2993280275766,11.3790781139525,11.227972687135,11.2909332816423,15014.1530174149,0.0,1.0
2016-04-05,27.04,27.4,26.66,26.91,2962,11.3496965031825,11.50080193,11.1901963304306,11.2951306546095,7056.79486473861,0.0,1.0
2016-04-06,27.0,27.4,26.702,26.9,9605,11.3329070113139,11.50080193,11.2078252968927,11.2909332816423,22883.3607953458,0.0,1.0
2016-04-07,26.71,28.93,26.601,27.28,12083,11.2111831952664,12.1429999939744,11.1654318299244,11.4504334543942,28787.0534607147,0.0,1.0
2016-04-08,26.9,27.34,26.6,26.79,2798,11.2909332816423,11.4756176921971,11.1650120926277,11.2447621790036,6666.07428478687,0.0,1.0
2016-04-11,26.72,27.19,26.68,26.83,3927,11.2153805682336,11.4126570976898,11.198591076365,11.2615516708723,9355.85193579625,0.0,1.0
2016-04-12,26.9,27.18,26.79,26.79,1586,11.2909332816423,11.4084597247226,11.2447621790036,11.2447621790036,3778.55390124088,0.0,1.0
2016-04-13,26.96,26.99,26.624,26.92,2920,11.3161175194452,11.3287096383467,11.1750857877489,11.2993280275766,6956.73227719003,0.0,1.0
2016-04-14,27.76,27.76,26.95,26.96,16814,11.6519073568175,11.6519073568175,11.3119201464781,11.3161175194452,40058.3892152989,0.0,1.0
2016-04-15,28.45,28.5,27.74,27.74,2876,11.9415260915511,11.9625129563869,11.6435126108832,11.6435126108832,6851.90480452001,0.0,1.0
2016-04-18,28.51,28.51,27.2501,28.13,8414,11.966710329354,11.966710329354,11.4378833092224,11.8072101566022,20045.8717055742,0.0,1.0
2016-04-19,28.71,28.86,28.52,28.52,1448,12.0506577886971,12.1136183832044,11.9709077023212,11.9709077023212,3449.77682786681,0.0,1.0
2016-04-20,28.8,28.95,28.04,28.6009,6846,12.0884341454014,12.1513947399087,11.7694337998978,12.0048644496254,16310.2017704257,0.0,1.0
2016-04-21,30.13,30.47,28.65,28.74,4495,12.6466847500328,12.789395430916,12.0254735508941,12.0632499075985,10709.0793102634,0.0,1.0
2016-04-22,29.27,30.1,28.27,30.05,2893,12.2857106748577,12.6340926311314,11.8659733781423,12.6131057662956,6892.40632805157,0.0,1.0
2016-04-25,29.35,30.1073,29.1243,30.1073,4767,12.3192896585949,12.6371567133974,12.2245549507262,12.6371567133974,11357.1036867687,0.0,1.0
2016-04-26,29.72,30.0,29.0,29.0,3704,12.4745924583796,12.5921189014598,12.1723816047445,12.1723816047445,8824.56724476427,0.0,1.0
2016-04-27,29.51,29.98,29.51,29.6,1375,12.3864476260693,12.5837241555255,12.3864476260693,12.4242239827737,3275.85852093708,0.0,1.0
2016-04-28,29.2,29.8089,29.18,29.76,3279,12.2563290640876,12.5119071040575,12.2479343181533,12.4913819502482,7812.02915647465,0.0,1.0
2016-04-29,30.8,30.8,28.9,28.9,907,12.9279087388321,12.9279087388321,12.130407875073,12.130407875073,2160.87540253813,0.0,1.0
2016-05-02,29.57,30.99,28.8501,30.6685,16306,12.4116318638723,13.007658825208,12.1094629839669,12.872713284314,38848.1083944725,0.0,1.0
2016-05-03,30.86,31.0,29.501,29.84,8452,12.953092976635,13.0118561981752,12.3826699903989,12.5249609339854,20136.4045228801,0.0,1.0
2016-05-04,31.12,31.99,30.75,30.75,3986,13.062224673781,13.4273961219233,12.9069218739963,12.9069218739963,9496.4160468765,0.0,1.0
2016-05-05,32.31,32.33,31.0301,31.9,15186,13.5617120568723,13.5701068028066,13.0244902908063,13.389619765219,36179.7727265092,0.0,1.0
2016-05-06,33.81,33.95,32.03,32.45,5190,14.1913180019452,14.2500812234854,13.444185613792,13.6204752784124,12364.8768899371,0.0,1.0
2016-05-09,34.66,34.75,33.03,33.81,6748,14.5480947041533,14.5858710608577,13.8639229105073,14.1913180019452,16076.7223994788,0.0,1.0
2016-05-10,35.0,35.71,34.518,34.75,17747,14.6908053850365,14.9888188657044,14.4884920080197,14.5858710608577,42281.2081244147,0.0,1.0
2016-05-11,34.97,35.0,34.5001,34.57,7006,14.678213266135,14.6908053850365,14.4809787104085,14.5103183474489,16691.3925801347,0.0,1.0
2016-05-12,34.82,35.17,33.93,35.0,9932,14.6152526716277,14.7621607254781,14.2416864775511,14.6908053850365,23662.4195126888,0.0,1.0
2016-05-13,33.61,34.79,32.8,34.79,4715,14.1073705426022,14.6026605527263,13.7673833322628,14.6026605527263,11233.2166736133,0.0,1.0
2016-05-16,33.8,33.89,32.95,32.95,9034,14.1871206289781,14.2248969856825,13.8303439267701,13.8303439267701,21522.9860931967,0.0,1.0
2016-05-17,33.92,34.09,33.3,33.3,5117,14.2710680883212,14.34259171966,14.0102171975558,14.0102171975558,12162.2739745766,0.08,1.0
2016-05-18,33.47,34.067,33.33,33.93,4694,14.0817408288947,14.3329149930671,14.0228390148509,14.2752753607529,11156.8720024747,0.0,1.0
2016-05-19,32.4,33.87,32.4,33.43,13682,13.631562678703,14.2500317261627,13.631562678703,14.0649117391679,32519.881282032,0.0,1.0
2016-05-20,32.66,33.13,32.39,33.13,3677,13.7409517619271,13.938693566217,13.6273554062713,13.938693566217,8739.62896316564,0.0,1.0
2016-05-23,32.56,33.04,31.4,32.825,21180,13.6988790376102,13.9008281143317,13.2108354355331,13.8103717570502,50341.4037095043,0.0,1.0
2016-05-24,32.91,33.5,32.44,32.44,5288,13.8461335727196,14.0943626461898,13.6483917684298,13.6483917684298,12568.7130696817,0.0,1.0
2016-05-25,32.42,33.5,32.08,33.5,5235,13.6399772235664,14.0943626461898,13.4969299608886,14.0943626461898,12442.7407185673,0.0,1.0
2016-05-26,33.35,33.86,32.43,32.72,5127,14.0312535597143,14.245824453731,13.6441844959981,13.7661953965173,12186.0423427115,0.0,1.0
2016-05-27,33.69,33.914,33.1001,33.5,9759,14.1743008223921,14.2685437248621,13.9261138216462,14.0943626461898,23195.5504627504,0.0,1.0
2016-05-31,33.26,33.7666,33.05,33.6,4705,13.9933881078291,14.2065285292189,13.9050353867634,14.1364353705068,11183.0172074229,0.0,1.0
2016-06-01,33.48,33.5,32.67,33.46,7558,14.0859481013264,14.0943626461898,13.7451590343588,14.077533556463,17964.1326362811,0.0,1.0
2016-06-02,33.5,33.65,32.68,33.21,9099,14.0943626461898,14.1574717326653,13.7493663067905,13.9723517456706,21626.8381658537,0.0,1.0
2016-06-03,33.69,33.7,33.16,33.51,3522,14.1743008223921,14.1785080948238,13.9513153835121,14.0985699186215,8371.21925707622,0.0,1.0
2016-06-06,34.92,34.92,33.41,33.72,10675,14.691795331491,14.691795331491,14.0564971943045,14.1869226396872,25372.732983898,0.0,1.0
2016-06-07,38.8,39.5,34.76,34.85,42106,16.32421703499,16.6187261052089,14.6244789725838,14.6623444244691,100079.090868385,0.0,1.0
2016-06-08,38.43,38.94,38.1601,38.23,13309,16.1685479550172,16.3831188490338,16.0549936720856,16.0844025063832,31633.321150604,0.0,1.0
2016-06-09,36.03,38.35,35.9801,38.35,17388,15.1588025714095,16.1348897755636,15.1378082819754,16.1348897755636,41328.4385127887,0.0,1.0
2016-06-10,36.73,37.9592,36.0,36.48,6201,15.4533116416284,15.9704695689328,15.1461807541144,15.348129830836,14738.7650803889,0.0,1.0
2016-06-13,35.75,36.85,35.5,36.68,9169,15.040998943322,15.5037989108088,14.9358171325295,15.4322752794699,21793.2167427972,0.0,1.0
2016-06-14,36.65,36.65,35.5001,35.84,5540,15.4196534621748,15.4196534621748,14.9358592052538,15.0788643952073,13167.6759466787,0.0,1.0
2016-06-15,36.63,36.84,36.15,36.64,7728,15.4112389173114,15.4995916383771,15.2092898405899,15.4154461897431,18368.1948945727,0.0,1.0
2016-06-16,36.39,36.84,36.25,36.64,13095,15.3102643789507,15.4995916383771,15.2513625649069,15.4154461897431,31124.6780725193,0.0,1.0
2016-06-17,35.66,36.72,35.57,36.7,9489,15.0031334914367,15.4491043691967,14.9652680395514,15.4406898243333,22553.8045231108,0.0,1.0
2016-06-20,34.95,36.712,33.68,35.7561,9948,14.7044171487861,15.4457385512514,14.1700935499604,15.0435653795053,23644.7726204981,0.0,1.0
2016-06-21,34.6,35.21,33.81,35.0,12303,14.5571626136766,14.8138062320103,14.2247880915725,14.7254535109446,29242.2233162434,0.0,1.0
2016-06-22,35.1,35.395,34.45,35.28,23953,14.7675262352616,14.8916407719967,14.4940535272012,14.8432571390321,56932.372193284,0.0,1.0
2016-06-23,34.48,36.79,34.46,35.47,27212,14.5066753444963,15.4785552762186,14.4982607996329,14.9231953152344,64678.483368415,0.0,1.0
2016-06-24,34.08,35.38,33.29,33.29,296459,14.3383844472283,14.8853298633491,14.0060099251242,14.0060099251242,704634.66488744,0.0,1.0
2016-06-27,33.43,34.0,33.42,33.92,21428,14.0649117391679,14.3047262677747,14.0607044667362,14.2710680883212,50930.8592392475,0.0,1.0
2016-06-28,33.59,35.35,33.41,33.52,17361,14.1322280980751,14.872708046054,14.0564971943045,14.1027771910532,41264.2639188246,0.0,1.0
2016-06-29,34.0,34.2,33.54,34.14,14278,14.3047262677747,14.3888717164087,14.1111917359166,14.3636280818185,33936.4760228662,0.0,1.0
2016-06-30,33.47,35.86,33.2,34.94,30566,14.0817408288947,15.0872789400707,13.9681444732389,14.7002098763544,72650.3940408269,0.0,1.0
2016-07-01,33.78,34.0199,32.5,32.5,10128,14.2121662742774,14.3130987399138,13.67363540302,13.67363540302,24072.6032469244,0.0,1.0
2016-07-05,34.06,34.6,33.5,33.8,19029,14.3299699023649,14.5571626136766,14.0943626461898,14.2205808191408,45228.8277237092,0.0,1.0
2016-07-06,34.71,34.94,33.03,33.95,10062,14.6034426104253,14.7002098763544,13.8966208419,14.2836899056162,23915.7320172348,0.0,1.0
2016-07-07,34.51,34.9,34.0,34.43,9007,14.5192971617914,14.6833807866276,14.3047262677747,14.4856389823378,21408.1691790134,0.0,1.0
2016-07-08,35.0,35.35,34.12,34.3,13914,14.7254535109446,14.872708046054,14.3552135369551,14.4309444407257,33071.3074227594,0.0,1.0
2016-07-11,34.6,36.0,33.93,36.0,9838,14.5571626136766,15.1461807541144,14.2752753607529,15.1461807541144,23383.3205710154,0.0,1.0
2016-07-12,34.49,34.5,33.99,34.49,11724,14.510882616928,14.5150898893597,14.300518995343,14.510882616928,27866.0348012383,0.0,1.0
2016-07-13,34.29,35.2499,34.24,34.96,15439,14.426737168294,14.8305932490127,14.4057008061355,14.7086244212178,36695.9835633162,0.0,1.0
2016-07-14,34.66,35.0,34.02,34.9999,8438,14.5824062482668,14.7254535109446,14.3131408126381,14.7254114382203,20055.7490321435,0.0,1.0
2016-07-15,33.97,34.75,33.8,34.75,8247,14.2921044504796,14.6202717001521,14.2205808191408,14.6202717001521,19601.7732007688,0.0,1.0
2016-07-18,34.24,34.25,33.6,33.7,6937,14.4057008061355,14.4099080785672,14.1364353705068,14.1785080948238,16488.1169751101,0.0,1.0
2016-07-19,35.04,35.23,34.1,34.1,11059,14.7422826006714,14.8222207768736,14.3467989920917,14.3467989920917,26285.4383202742,0.0,1.0
2016-07-20,35.01,35.31,34.18,34.5,8792,14.7296607833763,14.8558789563272,14.3804571715453,14.5150898893597,20897.1492641153,0.0,1.0
2016-07-21,34.65,35.0,33.9344,35.0,8975,14.5781989758351,14.7254535109446,14.2771265606228,14.7254535109446,21332.1104009822,0.0,1.0
2016-07-22,34.48,34.705,34.12,34.65,5391,14.5066753444963,14.6013389742095,14.3552135369551,14.5781989758351,12813.5272614701,0.0,1.0
2016-07-25,34.62,34.65,34.5711,34.5788,2404,14.56557715854,14.5781989758351,14.545003596349,14.5482431961214,5713.91569960571,0.0,1.0
2016-07-26,34.24,34.6,34.02,34.02,10309,14.4057008061355,14.5571626136766,14.3131408126381,14.3131408126381,24502.8107101643,0.0,1.0
2016-07-27,34.6,34.61,34.15,34.53,3688,14.5571626136766,14.5613698861083,14.3678353542502,14.5277117066548,8765.77416811392,0.0,1.0
2016-07-28,34.5,34.6,34.3,34.6,4980,14.5150898893597,14.5571626136766,14.4309444407257,14.5571626136766,11836.6473311299,0.0,1.0
2016-07-29,34.7,34.75,34.31,34.31,11682,14.5992353379936,14.6202717001521,14.4351517131574,14.4351517131574,27766.2076550723,0.0,1.0
2016-08-01,34.94,35.0,34.66,34.66,7648,14.7002098763544,14.7254535109446,14.5824062482668,14.5824062482668,18178.0479494943,0.0,1.0
2016-08-02,34.93,35.0,34.89,35.0,6511,14.6960026039227,14.7254535109446,14.6791735141959,14.7254535109446,15475.5844925677,0.0,1.0
2016-08-03,35.05,35.24,34.88,34.94,11228,14.7464898731031,14.8264280493054,14.6749662417642,14.7002098763544,26687.1237417523,0.0,1.0
2016-08-04,35.0,35.0,34.7757,34.997,3142,14.7254535109446,14.7254535109446,14.6310843903016,14.7241913292151,7468.02126795385,0.0,1.0
2016-08-05,36.0,36.21,35.3972,35.513,4154,15.1461807541144,15.2345334751801,14.8925663719316,14.9412865866907,9873.38012319554,0.0,1.0
2016-08-08,36.74,36.85,35.94,35.94,11339,15.4575189140601,15.5037989108088,15.1209371195242,15.1209371195242,26950.9526280487,0.0,1.0
2016-08-09,38.85,39.42,36.66,36.78,30565,16.3452533971485,16.5850679257553,15.4238607346065,15.4743480037869,72648.0172040132,0.0,1.0
2016-08-10,38.44,38.8,37.468,38.8,9137,16.1727552274489,16.32421703499,15.7638083470878,16.32421703499,21717.1579647658,0.0,1.0
2016-08-11,37.92,39.4699,37.18,38.26,11298,15.9539770610005,16.6060622151895,15.6426389010549,16.0970243236783,26853.502318696,0.0,1.0
2016-08-12,37.75,38.21,37.185,38.21,6866,15.8824534296617,16.0759879615198,15.6447425372707,16.0759879615198,16319.361561353,0.0,1.0
2016-08-15,37.9,38.18,37.51,38.0,15702,15.9455625161371,16.0633661442247,15.7814788913009,15.9876352404541,37321.0916452615,0.0,1.0
2016-08-16,37.45,37.84,37.45,37.84,6402,15.7898934361643,15.9543275734167,15.7898934361643,15.9543275734167,15184.0733421847,0.08,1.0
2016-08-17,37.24,37.35,37.02,37.35,3778,15.7013519776437,15.7477308368688,15.6085942591937,15.7477308368688,8960.54812351985,0.0,1.0
2016-08-18,37.24,37.34,36.97,36.97,1856,15.7013519776437,15.7435145769392,15.5875129595459,15.5875129595459,4402.00564247032,0.0,1.0
2016-08-19,35.81,37.24,35.5,37.24,10619,15.0984268077181,15.7013519776437,14.9677227499021,15.7013519776437,25185.8286192846,0.0,1.0
2016-08-22,35.82,35.98,35.56,35.84,6477,15.1026430676477,15.1701032265205,14.9930203094794,15.1110755875068,15361.9561132975,0.0,1.0
2016-08-23,34.85,35.9899,34.4749,35.93,14940,14.6936658544813,15.1742773238507,14.5355139445239,15.1490219268727,35434.2480056608,0.0,1.0
2016-08-24,34.88,35.9999,34.5,34.58,4973,14.70631463427,15.1784935837803,14.5460967569471,14.5798268363835,11794.8136099164,0.0,1.0
2016-08-25,35.02,35.24,35.02,35.24,621,14.7653422732837,14.8580999917338,14.7653422732837,14.8580999917338,1472.86934481361,0.0,1.0
2016-08-26,34.6539,35.02,34.6055,35.02,3570,14.6109849972629,14.7653422732837,14.5905782992038,14.7653422732837,8467.21990496709,0.0,1.0
2016-08-29,34.47,34.72,34.0907,34.71,6897,14.5334479771584,14.6388544753972,14.3735252380306,14.6346382154676,16358.099631529,0.0,1.0
2016-08-30,34.21,34.44,33.75,33.912,4395,14.4238252189901,14.5207991973698,14.2298772622308,14.2981806730895,10423.9303872074,0.0,1.0
2016-08-31,34.0,34.35,34.0,34.0,6359,14.3352837604696,14.4828528580038,14.3352837604696,14.3352837604696,15082.0872200801,0.0,1.0
2016-09-01,33.95,34.17,33.59,34.17,4861,14.3142024608218,14.4069601792719,14.162417103358,14.4069601792719,11529.175338388,0.0,1.0
2016-09-02,33.95,34.15,33.72,33.72,5374,14.3142024608218,14.3985276594128,14.2172284824422,14.2172284824422,12745.8934927993,0.0,1.0
2016-09-06,34.97,35.48,34.07,34.07,18546,14.7442609736359,14.959290230043,14.3647975799764,14.3647975799764,43986.851640762,0.0,1.0
2016-09-07,37.44,37.5,35.0,35.81,12127,15.7856771762347,15.810974735812,14.7569097534246,15.0984268077181,28762.4582037917,0.0,1.0
2016-09-08,36.99,37.5,36.72,36.99,12247,15.595945479405,15.810974735812,15.4821064613072,15.595945479405,29047.0706375721,0.0,1.0
2016-09-09,36.83,37.21,36.5,36.55,8528,15.5284853205322,15.6887031978551,15.3893487428571,15.4104300425048,20226.456960661,0.0,1.0
2016-09-12,36.94,36.96,36.13,36.76,20786,15.5748641797573,15.5832966996164,15.2333471254637,15.4989715010254,49299.6170713294,0.0,1.0
2016-09-13,36.65,37.0,36.0,36.81,10894,15.4525926418003,15.6001617393346,15.1785357463796,15.5200528006731,25838.065446698,0.0,1.0
2016-09-14,36.64,37.0,36.53,36.73,13319,15.4483763818708,15.6001617393346,15.4019975226457,15.4863227212367,31589.6083793436,0.0,1.0
2016-09-15,36.81,37.0,36.5,36.5,20557,15.5200528006731,15.6001617393346,15.3893487428571,15.3893487428571,48756.4816768653,0.0,1.0
2016-09-16,36.16,37.0,36.09,36.83,71393,15.2459959052524,15.6001617393346,15.2164820857455,15.5284853205322,169327.795707371,0.0,1.0
2016-09-19,35.59,36.35,35.3,36.15,7336,15.005669089268,15.3261048439138,14.8833975513111,15.2417796453228,17399.3067851089,0.0,1.0
2016-09-20,33.8,35.74,33.42,35.74,16543,14.2509585618786,15.0689129882113,14.0907406845557,15.0689129882113,39236.1957669106,0.0,1.0
2016-09-21,33.28,33.9299,33.02,33.79,12945,14.031713045542,14.3057277783634,13.9220902873737,14.246742301949,30702.5662940614,0.0,1.0
2016-09-22,34.9,35.0,33.46,33.46,19073,14.7147471541291,14.7569097534246,14.1076057242739,14.1076057242739,45236.7745791142,0.0,1.0
2016-09-23,34.94,35.58,34.5327,34.96,7328,14.7316121938473,15.0014528293385,14.5598839269167,14.7400447137064,17380.3326228568,0.0,1.0
2016-09-26,35.13,35.39,34.55,34.55,3691,14.8117211325087,14.921343890677,14.5671780565948,14.5671780565948,8754.20410902905,0.0,1.0
2016-09-27,35.31,35.5,35.04,35.04,7747,14.8876138112406,14.9677227499021,14.7737747931428,14.7737747931428,18374.1043708068,0.0,1.0
2016-09-28,35.21,35.38,35.15,35.23,5306,14.8454512119451,14.9171276307475,14.8201536523678,14.8538837318042,12584.613113657,0.0,1.0
2016-09-29,34.98,35.31,34.78,35.12,8594,14.7484772335655,14.8876138112406,14.6641520349745,14.8075048725792,20382.9937992401,0.0,1.0
2016-09-30,35.47,35.5,35.06,35.19,4519,14.9550739701134,14.9677227499021,14.7822073130019,14.837018692086,10718.0299021139,0.0,1.0
2016-10-03,35.05,35.43,34.62,35.0,2783,14.7779910530723,14.9382089303952,14.5966918761017,14.7569097534246,6600.63669342396,0.0,1.0
2016-10-04,34.18,34.98,34.18,34.98,1947,14.4111764392015,14.7484772335655,14.4111764392015,14.7484772335655,4617.83673808711,0.0,1.0
2016-10-05,34.09,34.2199,33.9995,34.2,14153,14.3732300998355,14.4279993163204,14.3350729474731,14.4196089590606,33567.6647941176,0.0,1.0
2016-10-06,33.53,33.734,33.3,33.72,6553,14.1371195437807,14.2231312463436,14.0401455654011,14.2172284824422,15542.2106546918,0.0,1.0
2016-10-07,32.69,33.59,32.05,33.59,38690,13.7829537096986,14.162417103358,13.5131130742074,14.162417103358,91763.792191366,0.0,1.0
2016-10-10,33.1,33.21,32.0825,33.21,6939,13.9558203668101,14.0021992260351,13.5268159189784,14.0021992260351,16457.7139833521,0.0,1.0
2016-10-11,32.64,33.37,32.64,33.37,1330,13.7618724100508,14.0696593849079,13.7618724100508,14.0696593849079,3154.45447439952,0.0,1.0
2016-10-12,33.04,33.32,32.26,32.26,3247,13.9305228072328,14.0485780852602,13.6016545327279,13.6016545327279,7701.13810404152,0.0,1.0
2016-10-13,32.32,32.61,32.23,32.61,3775,13.6269520923052,13.7492236302622,13.5890057529393,13.7492236302622,8953.43281267532,0.0,1.0
2016-10-14,32.41,32.41,32.41,32.41,647,13.6648984316712,13.6648984316712,13.6648984316712,13.6648984316712,1534.53537213269,0.0,1.0
2016-10-17,32.16,32.16,32.16,32.16,720,13.5594919334324,13.5594919334324,13.5594919334324,13.5594919334324,1707.67460268245,0.0,1.0
2016-10-18,32.19,32.19,31.77,32.15,8854,13.5721407132211,13.5721407132211,13.39505779618,13.5552756735029,20999.654072431,0.0,1.0
2016-10-19,32.1,32.15,31.83,32.05,2839,13.5341943738551,13.5552756735029,13.4203553557573,13.5131130742074,6733.45582918814,0.0,1.0
2016-10-20,31.955,32.25,31.76,32.0,2722,13.4730586048766,13.5974382727984,13.3908415362504,13.4920317745596,6455.95870625226,0.0,1.0
2016-10-21,32.84,32.84,31.78,32.11,6012,13.8461976086418,13.8461976086418,13.3992740561095,13.5384106337847,14259.0829323984,0.0,1.0
2016-10-24,32.62,32.62,32.25,32.5,2599,13.7534398901917,13.7534398901917,13.5974382727984,13.7028447710371,6164.23096162733,0.0,1.0
2016-10-25,31.76,32.66,31.6,32.66,3816,13.3908415362504,13.7703049299099,13.3233813773776,13.7703049299099,9050.67539421697,0.0,1.0
2016-10-26,31.36,32.315,30.8773,32.315,2502,13.2221911390684,13.6248439623404,13.018672272269,13.6248439623404,5934.1692443215,0.0,1.0
2016-10-27,31.19,31.3295,31.0,31.3,11939,13.1505147202661,13.2093315462833,13.0704057816046,13.1968935794911,28316.565390869,0.0,1.0
2016-10-28,29.21,31.26,28.5285,31.03,18645,12.3156952542152,13.1800285397729,12.0283571400164,13.0830545613933,44221.6568986308,0.0,1.0
2016-10-31,28.88,29.38,28.56,29.11,17978,12.17655867654,12.3873716730175,12.0416383587945,12.2735326549197,42639.6861208682,0.0,1.0
2016-11-01,26.09,28.88,24.34,28.88,70716,11.0002221561956,12.17655867654,10.2623766685244,12.17655867654,167722.107226795,0.0,1.0
2016-11-02,26.81,28.0,25.69,25.69,8198,11.3037928711232,11.8055278027397,10.8315717590136,10.8315717590136,19443.7727677649,0.0,1.0
2016-11-03,26.42,26.44,26.1,26.1492,5142,11.1393587338708,11.1477912537299,11.0044384161252,11.0251824149786,12195.6427874904,0.0,1.0
2016-11-04,26.1,26.23,25.07,25.97,15156,11.0044384161252,11.0592497952093,10.5701636433815,10.949627037041,35946.5503864654,0.0,1.0
2016-11-07,26.99,26.99,26.2,26.2,3921,11.3796855498551,11.3796855498551,11.0466010154207,11.0466010154207,9299.71127377483,0.0,1.0
2016-11-08,26.8,26.98,26.2,26.2,10393,11.2995766111937,11.3754692899256,11.0466010154207,11.0466010154207,24649.8085356647,0.0,1.0
2016-11-09,27.98,27.98,26.5208,26.68,12555,11.7970952828806,11.7970952828806,11.1818586339606,11.2489814920391,29777.575884275,0.0,1.0
2016-11-10,29.83,29.83,27.91,27.91,5925,12.6192659691428,12.6192659691428,11.8070302782023,11.8070302782023,14005.7869001398,0.1,1.0
2016-11-11,32.44,32.55,29.27,29.27,13143,13.723398861515,13.7699331979751,12.3823638926185,12.3823638926185,31068.026536462,0.0,1.0
2016-11-14,32.03,32.939,31.4,31.4,5116,13.5499526983454,13.934495533275,13.2834378622556,13.2834378622556,12093.4355748718,0.0,1.0
2016-11-15,31.97,32.25,30.5916,31.95,3141,13.5245703330035,13.6430213712657,12.9414527932158,13.5161095445562,7424.83994149184,0.0,1.0
2016-11-16,32.16,32.22,27.425,32.07,4640,13.6049478232528,13.6303301885947,11.6018561583554,13.56687427524,10968.24493108,0.0,1.0
2016-11-17,32.35,32.65,30.96,32.16,8223,13.6853253135022,13.8122371402116,13.097300516415,13.6049478232528,19437.9047560927,0.0,1.0
2016-11-18,33.25,33.92,31.6685,32.65,9838,14.0660607936305,14.3494972066149,13.3970239471605,13.8122371402116,23255.5158689579,0.0,1.0
2016-11-21,32.85,33.28,32.2,32.96,2865,13.8968450246846,14.0787519763014,13.6218694001474,13.9433793611447,6772.41847576378,0.0,1.0
2016-11-22,34.2,34.43,32.93,32.93,6095,14.4679482448771,14.565247312021,13.9306881784738,13.9306881784738,14407.640701494,0.0,1.0
2016-11-23,35.13,35.45,34.15,34.17,7786,14.8613749076764,14.9967475228331,14.4467962737588,14.4552570622061,18404.9041020233,0.0,1.0
2016-11-25,35.83,35.83,34.89,34.89,6054,15.1575025033317,15.1575025033317,14.7598454463088,14.7598454463088,14310.723019991,0.0,1.0
2016-11-28,33.56,36.2,33.01,35.93,27257,14.1972030145636,15.3140270896067,13.9645313322629,15.1998064455682,64431.3474324237,0.0,1.0
2016-11-29,33.86,33.96,33.86,33.91,852,14.324114841273,14.3664187835095,14.324114841273,14.3452668123913,2013.99669855175,0.0,1.0
2016-11-30,33.99,34.4898,33.08,33.99,10081,14.3791099661805,14.5905450694784,13.9941440918285,14.3791099661805,23829.9304203053,0.0,1.0
2016-12-01,33.65,34.58,33.5,33.9245,4552,14.2352765625764,14.6287032253757,14.1718206492217,14.3514008840156,10760.2264927319,0.0,1.0
2016-12-02,33.1,33.7,32.6642,33.1944,4716,14.0026048802758,14.2564285336947,13.8182443000092,14.042539801747,11147.8972187442,0.0,1.0
2016-12-05,32.0,33.42,31.97,33.42,11858,13.5372615156745,14.1379774954325,13.5245703330035,14.1379774954325,28030.4845674021,0.0,1.0
2016-12-06,32.37,32.8,31.95,32.54,6798,13.6937861019494,13.8756930535663,13.5161095445562,13.7657028037515,16069.4243623883,0.0,1.0
2016-12-07,32.65,32.94,31.4,32.38,7344,13.8122371402116,13.9349185726974,13.2834378622556,13.6980164961731,17360.0842185024,0.0,1.0
2016-12-08,32.65,33.4355,32.5898,32.9499,7045,13.8122371402116,14.1445346064792,13.7867701669852,13.9391066629788,16653.294297297,0.0,1.0
2016-12-09,32.54,33.2,31.3272,32.26,6503,13.7657028037515,14.0449088225123,13.2526405923074,13.6472517654893,15372.0898247441,0.0,1.0
2016-12-12,31.62,32.53,30.67,32.05,8368,13.3765065351758,13.7614724095278,12.9746190839292,13.5584134867927,19780.662410189,0.0,1.0
2016-12-13,31.96,32.0518,31.5077,31.69,4217,13.5203399387799,13.559174957753,13.3289992080443,13.4061192947414,9968.338119475,0.0,1.0
2016-12-14,31.02,31.88,30.7913,30.7913,2010,13.1226828817569,13.4864967849907,13.0259337658621,13.0259337658621,4751.33023954111,0.0,1.0
2016-12-15,31.3,32.08,30.64,31.41,3501,13.2411339200191,13.5711046694636,12.9619279012583,13.2876682564792,8275.82446200664,0.0,1.0
2016-12-16,31.54,32.0121,30.37,31.54,15999,13.3426633813866,13.5423802926851,12.8477072572198,13.3426633813866,37819.170399213,0.0,1.0
2016-12-19,31.54,31.54,30.98,31.49,21108,13.3426633813866,13.3426633813866,13.1057613048623,13.3215114102684,49896.0590528526,0.0,1.0
2016-12-20,31.89,32.23,31.2389,31.31,10359,13.4907271792143,13.6345605828184,13.2152862113126,13.2453643142427,24487.0795778141,0.0,1.0
2016-12-21,31.64,32.0,31.3447,31.3447,6882,13.3849673236231,13.5372615156745,13.2600437821988,13.2600437821988,16267.9874171751,0.0,1.0
2016-12-22,31.82,32.0,31.2268,31.2268,6169,13.4611144196488,13.5372615156745,13.210167434302,13.210167434302,14582.5652973776,0.0,1.0
2016-12-23,31.98,32.41,31.3,31.82,6543,13.5288007272272,13.710707678844,13.2411339200191,13.4611144196488,15466.6436603569,0.0,1.0
2016-12-27,31.45,32.28,31.01,31.5,6286,13.3045898333738,13.6557125539366,13.1184524875333,13.325741804492,14859.1352665449,0.0,1.0
2016-12-28,31.62,31.83,31.46,31.46,2538,13.3765065351758,13.4653448138724,13.3088202275975,13.3088202275975,5999.44086962952,0.0,1.0
2016-12-29,31.75,32.24,31.4601,32.2028,3510,13.4315016600833,13.638790977042,13.3088625315397,13.6230539105301,8297.0990750195,0.0,1.0
2016-12-30,31.75,32.02,31.5513,32.02,5301,13.4315016600833,13.5457223041218,13.3474437268594,13.5457223041218,12530.7470645807,0.0,1.0
2017-01-03,31.92,32.4013,31.799,32.4013,1141,13.5034183618853,13.7070272358695,13.4522305917791,13.7070272358695,2697.14816085392,0.0,1.0
2017-01-04,31.98,32.15,31.8601,32.0,10069,13.5288007272272,13.6007174290292,13.4780783004856,13.5372615156745,23801.5642696215,0.0,1.0
2017-01-05,31.92,32.0,31.75,31.98,6244,13.5034183618853,13.5372615156745,13.4315016600833,13.5288007272272,14759.8537391515,0.0,1.0
2017-01-06,31.84,31.8656,31.72,31.8656,1742,13.4695752080961,13.4804050173086,13.4188104774123,13.4804050173086,4117.81954093561,0.0,1.0
2017-01-09,31.4,31.5447,31.26,31.266,3608,13.2834378622556,13.3446516666718,13.2242123431245,13.2267505796587,8528.75597227076,0.0,1.0
2017-01-10,31.07,31.5,30.89,31.35,7507,13.1438348528752,13.325741804492,13.0676877568495,13.2622858911373,17745.3910986243,0.0,1.0
2017-01-11,30.84,31.15,30.84,31.15,1210,13.0465357857313,13.1776780066644,13.0465357857313,13.1776780066644,2860.25352728593,0.0,1.0
2017-01-12,30.98,31.43,30.6,31.2826,2584,13.1057613048623,13.2961290449265,12.9450063243637,13.2337730340699,6108.17778058419,0.0,1.0
2017-01-13,30.42,31.235,30.01,31.235,10343,12.868859228338,13.2136363575654,12.6954130651685,13.2136363575654,24449.258043569,0.0,1.0
2017-01-17,30.5,31.12,30.2501,30.51,7709,12.9027023821272,13.1649868239934,12.7969848304783,12.9069327763509,18222.8879684688,0.0,1.0
2017-01-18,29.87,30.61,29.52,30.61,8439,12.6361875460374,12.9492367185874,12.4881237482097,12.9492367185874,19948.4954684016,0.0,1.0
2017-01-19,29.86,30.0,29.7,29.94,1750,12.6319571518137,12.6911826709448,12.5642708442354,12.6658003056029,4136.73030805818,0.0,1.0
2017-01-20,28.89,29.99,28.5291,29.72,15381,12.2216089121198,12.6869522767212,12.0689339845884,12.5727316326827,36358.313638996,0.0,1.0
2017-01-23,28.84,29.41,28.58,29.41,4625,12.2004569410016,12.4415894117496,12.0904666911868,12.4415894117496,10932.7872427252,0.0,1.0
2017-01-24,29.0,29.11,28.7935,29.1087,6838,12.26814324858,12.3146775850401,12.1807856078616,12.314127633791,16163.978198001,0.0,1.0
2017-01-25,29.8,29.8,28.85,29.01,7005,12.6065747864718,12.6065747864718,12.2046873352253,12.2723736428036,16558.7404616843,0.0,1.0
2017-01-26,29.5,30.0,28.7798,28.7798,1152,12.4796629597624,12.6911826709448,12.1749899677752,12.1749899677752,2723.15046564743,0.0,1.0
2017-01-27,28.4,31.0,28.0,31.0,43574,12.0143195951611,13.1142220933096,11.8451038262152,13.1142220933096,103002.220824758,0.0,1.0
2017-01-30,28.16,28.52,27.7,28.01,7834,11.9127901337935,12.0650843258449,11.7181919995057,11.8493342204388,18518.3687047587,0.0,1.0
2017-01-31,27.81,28.16,27.55,28.16,7336,11.7647263359658,11.9127901337935,11.654736086151,11.9127901337935,17341.1734513799,0.0,1.0
2017-02-01,27.48,28.0,27.4,28.0,2420,11.6251233265854,11.8451038262152,11.5912801727963,11.8451038262152,5720.50705457189,0.0,1.0
2017-02-02,27.42,27.65,27.2216,27.65,4213,11.5997409612436,11.6970400283875,11.5158099398464,11.6970400283875,9958.88273591371,0.0,1.0
2017-02-03,28.12,28.7,27.216,27.81,21852,11.8958685568989,12.1412314218705,11.5134409190811,11.7647263359658,51654.7603952499,0.0,1.0
2017-02-06,28.87,29.41,27.86,27.86,8734,12.2131481236726,12.4415894117496,11.7858783070841,11.7858783070841,20645.8300060457,0.0,1.0
2017-02-07,28.43,29.05,27.87,29.0,7196,12.027010777832,12.2892952196982,11.7901087013077,12.26814324858,17010.2350267352,0.0,1.0
2017-02-08,27.63,28.22,27.34,27.8078,4113,11.7203071966175,11.9705779619452,11.5972927526429,11.7957277764061,9696.17844426444,0.075,1.0
2017-02-09,26.2,27.47,25.99,27.34,17749,11.1137187315012,11.6524371585626,11.0246393065541,11.5972927526429,41842.3221996717,0.0,1.0
2017-02-10,26.79,27.18,25.75,26.54,35970,11.3639894968289,11.5294227145879,10.9228342494716,11.2579425623681,84797.3592609269,0.0,1.0
2017-02-13,26.92,27.07,26.5508,26.79,4948,11.4191339027486,11.4827620634251,11.2625237899368,11.3639894968289,11664.6464727013,0.0,1.0
2017-02-14,27.69,27.83,26.8301,26.8301,8036,11.7457584608881,11.8051447441862,11.3809994251165,11.3809994251165,18944.4420078067,0.0,1.0
2017-02-15,28.0,28.4999,27.5523,27.6848,4763,11.8772566596196,12.0893081097676,11.6873478093871,11.7435526846514,11228.5188256824,0.0,1.0
2017-02-16,28.04,28.271,27.833,28.2499,5462,11.8942241691334,11.9922115365753,11.8064173073998,11.9832611753068,12876.3740973917,0.0,1.0
2017-02-17,27.78,28.4124,27.51,28.27,5388,11.7839353572941,12.0521916827063,11.6694046680763,11.9917873488374,12701.9230385841,0.0,1.0
2017-02-21,27.31,27.89,27.31,27.89,3904,11.5845671205076,11.8305960084569,11.5845671205076,11.8305960084569,9203.47207547003,0.0,1.0
2017-02-22,27.12,27.4046,27.1001,27.18,2230,11.5039714503173,11.6246952805076,11.4955301143342,11.5294227145879,5257.10623163377,0.0,1.0
2017-02-23,27.11,27.7283,27.1,27.7283,5570,11.4997295729389,11.7620048512476,11.4954876955604,11.7620048512476,13130.9783453812,0.0,1.0
2017-02-24,26.75,27.235,26.3905,27.1,4120,11.3470219873152,11.5527530401693,11.1945264955604,11.4954876955604,9712.68057144892,0.0,1.0
2017-02-27,27.1,27.3495,26.65,27.3495,3121,11.4954876955604,11.6013225361524,11.3046032135308,11.6013225361524,7357.59127754665,0.0,1.0
2017-02-28,26.69,27.0,26.615,26.91,7410,11.3215707230446,11.4530689217761,11.2897566427063,11.4148920253702,17468.6803481642,0.0,1.0
2017-03-01,27.92,27.92,26.66,26.66,5034,11.8433216405922,11.8433216405922,11.3088450909093,11.3088450909093,11867.3868923965,0.0,1.0
2017-03-02,26.8,28.28,26.8,28.28,3158,11.3682313742074,11.9960292262158,11.3682313742074,11.9960292262158,7444.81680695039,0.0,1.0
2017-03-03,26.93,27.25,26.5,26.5,4494,11.423375780127,11.559115856237,11.2409750528543,11.2409750528543,10594.3656524494,0.0,1.0
2017-03-06,26.26,26.59,26.21,26.58,8715,11.1391699957719,11.2791519492602,11.1179606088797,11.2749100718818,20545.1483447031,0.0,1.0
2017-03-07,18.03,18.49,17.6,17.76,23000,11.4721573699791,11.7648469090911,11.19855627907,11.3003613361524,36147.5166898583,0.0,1.5
2017-03-08,17.37,18.18,17.37,18.18,8373,11.0522115095139,11.5675996109939,11.0522115095139,11.5675996109939,13159.2677062689,0.0,1.0
2017-03-09,17.07,17.36,17.0,17.36,6286,10.8613270274843,11.0458486934463,10.8167873150108,11.0458486934463,9879.27347445437,0.0,1.0
2017-03-10,16.55,17.2026,16.37,17.13,30774,10.5304605919663,10.9456979685414,10.4159299027486,10.8995039238902,48365.3773310308,0.0,1.0
2017-03-13,16.28,16.62,16.0942,16.57,14789,10.3586645581397,10.5750003044399,10.2404434356027,10.5431862241017,23242.853231579,0.0,1.0
2017-03-14,16.64,16.829,16.25,16.25,20219,10.5877259365752,10.7079831602539,10.3395761099367,10.3395761099367,31776.8104327065,0.0,1.0
2017-03-15,17.15,17.5,16.612,16.65,14269,10.9122295560256,11.1349281183934,10.5699100515858,10.5940887526429,22425.605028156,0.0,1.0
2017-03-16,17.34,17.625,16.94,17.625,4780,11.033123061311,11.2144633192391,10.7786104186048,11.2144633192391,7512.39694684881,0.0,1.0
2017-03-17,16.57,17.19,16.371,17.07,22566,10.5431862241017,10.9376808202962,10.4165661843554,10.8613270274843,35465.4287662323,0.0,1.0
2017-03-20,16.37,16.898,16.29,16.57,6564,10.4159299027486,10.7518865911207,10.3650273742074,10.5431862241017,10316.1869370535,0.0,1.0
2017-03-21,16.27,16.7262,16.25,16.36,14113,10.3523017420721,10.6425734110784,10.3395761099367,10.4095670866809,22180.4305671291,0.0,1.0
2017-03-22,16.19,16.2999,16.07,16.25,13430,10.3013992135308,10.3713265621143,10.225045420719,10.3395761099367,21107.0064845565,0.0,1.0
2017-03-23,16.27,16.65,16.19,16.19,3539,10.3523017420721,10.5940887526429,10.3013992135308,10.3013992135308,5562.00267675689,0.0,1.0
2017-03-24,16.41,16.7846,16.19,16.4181,16438,10.4413811670192,10.6797322569135,10.3013992135308,10.446535048034,25834.4730151258,0.0,1.0
2017-03-27,16.37,16.4647,16.2,16.25,9090,10.4159299027486,10.4761857709093,10.3077620295985,10.3395761099367,14286.1272482962,0.0,1.0
2017-03-28,16.61,16.7946,16.235,16.25,8951,10.5686374883723,10.6860950729811,10.3300318858353,10.3395761099367,14067.6705169966,0.0,1.0
2017-03-29,17.07,17.1435,16.5422,16.65,7363,10.8613270274843,10.9080937255816,10.5254975954336,10.5940887526429,11571.920234236,0.0,1.0
2017-03-30,16.84,16.9337,16.61,16.8,9143,10.7149822579283,10.7746018444822,10.5686374883723,10.6895309936577,14369.4236997989,0.0,1.0
2017-03-31,16.81,17.06,16.8,16.87,9670,10.6958938097253,10.8549642114167,10.6895309936577,10.7340707061313,15197.6733213449,0.0,1.0
2017-04-03,16.91,17.118,16.8,16.92,8290,10.7595219704019,10.8918685446091,10.6895309936577,10.7658847864695,13028.8223199533,0.0,1.0
2017-04-04,17.0,17.05,16.8,16.8,8176,10.8167873150108,10.848601395349,10.6895309936577,10.6895309936577,12849.6563676644,0.0,1.0
2017-04-05,16.72,17.0,16.321,16.8,29477,10.6386284651165,10.8167873150108,10.3847521040171,10.6895309936577,46326.9717159544,0.0,1.0
2017-04-06,17.05,17.17,16.75,16.9,13037,10.848601395349,10.9249551881609,10.6577169133194,10.7531591543342,20489.355438508,0.0,1.0
2017-04-07,16.94,17.17,16.94,17.08,10456,10.7786104186048,10.9249551881609,10.7786104186048,10.867689843552,16432.9754134418,0.0,1.0
2017-04-10,16.9,16.93,16.4293,16.93,15416,10.7531591543342,10.7722476025372,10.4536614020298,10.7722476025372,24228.2659691677,0.0,1.0
2017-04-11,16.88,16.96,16.4876,16.8846,20046,10.7404335221989,10.7913360507401,10.4907566197042,10.74336041759,31504.9182419523,0.0,1.0
2017-04-12,16.27,16.989,16.2457,16.61,19203,10.3523017420721,10.8097882173363,10.3368400990277,10.5686374883723,30180.0331737108,0.0,1.0
2017-04-13,16.41,16.74,16.25,16.25,20820,10.4413811670192,10.6513540972518,10.3395761099367,10.3395761099367,32721.360760124,0.0,1.0
2017-04-17,16.38,16.38,15.96,16.31,10857,10.4222927188162,10.4222927188162,10.1550544439748,10.3777530063427,17063.1995087737,0.0,1.0
2017-04-18,16.6,16.74,16.01,16.46,18746,10.5622746723046,10.6513540972518,10.1868685243131,10.4731952473575,29461.7977333951,0.0,1.0
2017-04-19,16.66,17.04,16.3,16.47,7364,10.6004515687105,10.8422385792814,10.371390190275,10.4795580634251,11573.4918653964,0.0,1.0
2017-04-20,16.98,17.09,16.362,16.65,12877,10.8040616828754,10.8740526596196,10.4108396498945,10.5940887526429,20237.8944528395,0.0,1.0
2017-04-21,17.0,17.0,16.6,16.65,21145,10.8167873150108,10.8167873150108,10.5622746723046,10.5940887526429,33232.1408872632,0.0,1.0
2017-04-24,17.02,17.08,16.9,17.0,11233,10.8295129471461,10.867689843552,10.7531591543342,10.8167873150108,17654.1328250947,0.0,1.0
2017-04-25,17.11,17.21,17.0,17.14,9579,10.8867782917549,10.9504064524315,10.8167873150108,10.9058667399579,15054.6548857459,0.0,1.0
2017-04-26,17.22,17.6715,16.7585,17.2,8777,10.9567692684991,11.2440504139537,10.6631253069769,10.9440436363638,13794.2066950821,0.0,1.0
2017-04-27,17.06,17.47,17.01,17.33,5642,10.8549642114167,11.1158396701905,10.8231501310784,11.0267602452433,8867.14300713829,0.0,1.0
2017-04-28,17.01,17.1442,16.71,16.98,8415,10.8231501310784,10.9085391227063,10.6322656490488,10.8040616828754,13225.2762150069,0.0,1.0
2017-05-01,16.91,16.97,16.73,16.74,8477,10.7595219704019,10.7976988668078,10.6449912811841,10.6513540972518,13322.7173469534,0.0,1.0
2017-05-02,17.23,17.9,17.02,17.9,11426,10.9631320845668,11.3894407610996,10.8295129471461,11.3894407610996,17957.4576390575,0.0,1.0
2017-05-03,16.77,17.5119,16.55,17.445,14354,10.6704425454547,11.1424998695139,10.5304605919663,11.0999326300213,22559.1936767926,0.0,1.0
2017-05-04,16.35,16.8675,16.3,16.55,8573,10.4032042706133,10.7324800021143,10.371390190275,10.5304605919663,13473.5939383546,0.0,1.0
2017-05-05,16.45,16.61,16.35,16.35,7000,10.4668324312898,10.5686374883723,10.4032042706133,10.4032042706133,11001.4181230004,0.0,1.0
2017-05-08,16.75,16.88,16.16,16.5,21094,10.6577169133194,10.7404335221989,10.2823107653279,10.4986465116281,33151.9876980815,0.0,1.0
2017-05-09,16.69,16.75,16.5,16.63,5386,10.6195400169135,10.6577169133194,10.4986465116281,10.5813631205076,8464.80543006858,0.0,1.0
2017-05-10,16.3,16.6,16.01,16.57,9975,10.371390190275,10.5622746723046,10.1868685243131,10.5431862241017,15677.0208252756,0.0,1.0
2017-05-11,16.27,16.45,16.1,16.25,11946,10.3523017420721,10.4668324312898,10.2441338689219,10.3395761099367,18774.7058424803,0.0,1.0
2017-05-12,16.34,16.55,16.24,16.24,28452,10.444562575053,10.5787950194081,10.3806423634554,10.3806423634554,44511.7425128396,0.075,1.0
2017-05-15,16.63,16.68,16.47,16.48,31608,10.6299311886862,10.661891294485,10.5276588501299,10.5340508712897,49449.1479455161,0.0,1.0
2017-05-16,16.57,16.64,16.015,16.58,8360,10.5915790617276,10.6363232098459,10.2368218873607,10.5979710828873,13078.8052652656,0.0,1.0
2017-05-17,15.88,16.5,15.75,16.5,17630,10.1505296017039,10.5468349136092,10.067433326627,10.5468349136092,27581.260385961,0.0,1.0
2017-05-18,15.54,15.96,14.925,15.959,16408,9.93320088227197,10.201665770982,9.54009158094654,10.2010265688661,25669.5020086697,0.0,1.0
2017-05-19,15.01,15.63,14.9,15.6,10842,9.59442376080453,9.99072907270984,9.52411152804713,9.97155300923055,16961.7711346902,0.0,1.0
2017-05-22,14.93,15.29,14.5,15.0,21709,9.54328759152642,9.77340035327789,9.2684306816566,9.58803173964476,33962.6535291449,0.0,1.0
2017-05-23,15.16,15.4199,14.95,14.95,16237,9.69030407820097,9.85643270814322,9.55607163384595,9.55607163384595,25401.9809918802,0.0,1.0
2017-05-24,15.0,15.26,14.55,14.93,22362,9.58803173964476,9.75422428979861,9.30039078745542,9.54328759152642,34984.239634195,0.0,1.0
2017-05-25,14.8,15.15,14.595,15.08,14895,9.4601913164495,9.68391205704121,9.32915488267435,9.63916790892287,23302.4885677191,0.0,1.0
2017-05-26,14.9,15.1141,14.75,14.7605,8278,9.52411152804713,9.66096470107766,9.42823121065068,9.43494283286844,12950.5203332379,0.0,1.0
2017-05-30,14.24,14.76,14.2,14.32,13499,9.10223813150276,9.43462323181045,9.07667004686371,9.15337430078087,21118.5158224666,0.0,1.0
2017-05-31,14.38,14.9693,13.88,14.9693,18003,9.19172642773945,9.56840823468429,8.87212536975129,9.56840823468429,28164.800381648,0.0,1.0
2017-06-01,15.12,15.17,13.98,14.45,8013,9.66473599356192,9.69669609936074,8.93604558134892,9.23647057585779,12535.9409797337,0.0,1.0
2017-06-02,14.51,15.239,14.14,15.21,8779,9.27482270281637,9.7408010453631,9.03831791990513,9.72226418399979,13734.3099789195,0.0,1.0
2017-06-05,14.96,15.17,14.34,14.34,17143,9.56246365500571,9.69669609936074,9.16615834310039,9.16615834310039,26819.3730457475,0.0,1.0
2017-06-06,14.56,14.9773,14.43,14.43,12094,9.30678280861518,9.5735218516121,9.22368653353826,9.22368653353826,18920.4630236989,0.0,1.0
2017-06-07,14.75,14.9399,14.45,14.45,9717,9.42823121065068,9.54961569247459,9.23647057585779,9.23647057585779,15201.7644452854,0.0,1.0
2017-06-08,15.07,15.13,14.75,14.75,9324,9.6327758877631,9.67112801472168,9.42823121065068,9.42823121065068,14586.9354417867,0.0,1.0
2017-06-09,15.68,16.5,15.11,15.2349,26298,10.0226891785087,10.5468349136092,9.65834397240216,9.7381803166876,41141.9163715256,0.0,1.0
2017-06-12,14.98,16.1304,14.69,16.1304,16212,9.57524769732524,10.3105858115444,9.3898790836921,10.3105858115444,25362.8697321156,0.0,1.0
2017-06-13,14.84,15.62,14.45,15.2,16614,9.48575940108855,9.98433705155008,9.23647057585779,9.71587216284003,25991.7787891296,0.0,1.0
2017-06-14,15.3,15.38,14.65,15.207,12567,9.77979237443766,9.83092854371576,9.36431099905305,9.72034657765186,19660.4480584442,0.0,1.0
2017-06-15,15.65,15.85,14.8,14.81,13352,10.0035131150294,10.1313535382246,9.4601913164495,9.46658333760926,20888.541615051,0.0,1.0
2017-06-16,15.66,15.985,15.35,15.35,23089,10.0099051361891,10.2176458238814,9.81175248023647,9.81175248023647,36121.5950681482,0.0,1.0
2017-06-19,16.67,16.85,15.75,15.93,17434,10.6554992733252,10.770555654201,10.067433326627,10.1824897075027,27274.6281094069,0.0,1.0
2017-06-20,16.61,17.37,16.6,16.6,29320,10.6171471463666,11.1029407545086,10.6107551252069,10.6107551252069,45869.6854518648,0.0,1.0
2017-06-21,16.79,16.95,16.45,16.9,14543,10.7322035272424,10.8344758657986,10.5148748078104,10.8025157599998,22751.8020302342,0.0,1.0
2017-06-22,18.01,18.39,16.77,16.97,36948,11.5120301087335,11.7549269128045,10.7194194849228,10.8472599081181,57803.3130312242,0.0,1.0
2017-06-23,17.95,19.87,17.7,18.0,457223,11.4736779817749,12.7009460444494,11.3138774527808,11.5056380875737,715302.70093308,0.0,1.0
2017-06-26,15.57,18.4,15.57,18.2,31687,9.95237694575126,11.7613189339642,9.95237694575126,11.633478510769,49572.7395263723,0.0,1.0
2017-06-27,15.14,15.89,15.06,15.73,66195,9.67752003588145,10.1569216228637,9.62638386660334,10.0546492843075,103558.793604576,0.0,1.0
2017-06-28,15.07,15.51,15.07,15.5,30485,9.6327758877631,9.91402481879268,9.6327758877631,9.90763279763292,47692.2701568927,0.0,1.0
2017-06-29,14.95,16.2966,14.95,16.2966,12052,9.55607163384595,10.4168212032197,9.55607163384595,10.4168212032197,18854.7561072944,0.0,1.0
2017-06-30,15.18,15.29,14.35,14.9735,26176,9.7030881205205,9.77340035327789,9.17255036426016,9.57109288357139,40951.0534238748,0.0,1.0
2017-07-03,15.0,15.48,14.91,15.18,3667,9.58803173964476,9.8948487553134,9.53050354920689,9.7030881205205,5736.83958226425,0.0,1.0
2017-07-05,14.79,15.07,14.53,15.07,30889,9.45379929528974,9.6327758877631,9.28760674513589,9.6327758877631,48324.3081146878,0.0,1.0
2017-07-06,14.45,14.83,14.45,14.745,14986,9.23647057585779,9.47936737992879,9.23647057585779,9.4250352000708,23444.8535532621,0.0,1.0
2017-07-07,14.6,14.7,14.45,14.56,9727,9.33235089325423,9.39627110485187,9.23647057585779,9.30678280861518,15217.4089491913,0.0,1.0
2017-07-10,14.81,14.86,14.3,14.77,22743,9.46658333760926,9.49854344340808,9.14059025846134,9.44101525297021,35580.2952330068,0.0,1.0
2017-07-11,14.98,14.98,14.71,14.8,12955,9.57524769732524,9.57524769732524,9.40266312601163,9.4601913164495,20267.45480999,0.0,1.0
2017-07-12,14.84,15.0,14.58,14.99,30126,9.48575940108855,9.58803173964476,9.31956685093471,9.581639718485,47130.6324666738,0.0,1.0
2017-07-13,15.83,15.83,15.01,15.01,7826,10.1185694959051,10.1185694959051,9.59442376080453,9.59442376080453,12243.3887566949,0.0,1.0
2017-07-14,15.9,16.4,15.5,15.65,2707,10.1633136440234,10.4829147020116,9.90763279763292,10.0035131150294,4234.96720730553,0.0,1.0
2017-07-17,16.88,16.945,15.71,15.71,16372,10.7897317176802,10.8312798552187,10.0418652419879,10.0418652419879,25613.1817946088,0.0,1.0
2017-07-18,16.2,16.83,15.91,16.55,11885,10.3550742788163,10.7577716118814,10.1697056651832,10.5787950194081,18593.4928920673,0.0,1.0
2017-07-19,16.27,16.63,16.22,16.22,4478,10.3998184269347,10.6299311886862,10.3678583211359,10.3678583211359,7005.60884902625,0.0,1.0
2017-07-20,15.31,16.9527,15.15,16.41,17015,9.78618439559742,10.8362017115117,9.68391205704121,10.4893067231714,26619.123395753,0.0,1.0
2017-07-21,16.24,16.945,15.29,15.604,11262,10.3806423634554,10.8312798552187,9.77340035327789,9.97410981769446,17618.8402987346,0.0,1.0
2017-07-24,15.92,16.5147,15.4854,16.0,10867,10.176097686343,10.5562311847141,9.89830044673967,10.2272338556211,17000.8823944547,0.0,1.0
2017-07-25,16.24,16.53,15.85,15.92,5766,10.3806423634554,10.5660109770885,10.1313535382246,10.176097686343,9020.62095209589,0.0,1.0
2017-07-26,16.45,16.46,15.625,16.26,6760,10.5148748078104,10.5212668289702,9.98753306212996,10.3934264057749,10575.6846403344,0.0,1.0
2017-07-27,16.11,16.53,15.85,16.46,9519,10.2975460883785,10.5660109770885,10.1313535382246,10.5212668289702,14892.0032679502,0.0,1.0
2017-07-28,16.13,16.3077,16.05,16.07,1941,10.310330130698,10.423916346707,10.2591939614199,10.2719780037394,3036.59820811969,0.0,1.0
2017-07-31,15.84,16.1,15.26,16.0,10833,10.1249615170649,10.2911540672187,9.75422428979861,10.2272338556211,16947.6910811749,0.0,1.0
2017-08-01,15.95,16.26,15.6851,15.77,7852,10.1952737498223,10.3934264057749,10.0259491093001,10.0802173689465,12284.0644668499,0.0,1.0
2017-08-02,16.88,16.88,15.6001,16.06,6667,10.7897317176802,10.7897317176802,9.97161692944215,10.2655859825797,10430.1907540103,0.0,1.0
2017-08-03,16.14,16.185,15.8237,16.185,24118,10.3167221518578,10.3454862470767,10.1145425225745,10.3454862470767,37731.4145200569,0.0,1.0
2017-08-04,16.6,16.6,16.0,16.0,18696,10.6107551252069,10.6107551252069,10.2272338556211,10.2272338556211,29248.9645023213,0.0,1.0
2017-08-07,16.1999,16.56,15.1,16.56,6537,10.3550103586047,10.5851870405678,9.65195195124239,10.5851870405678,10226.8122032347,0.0,1.0
2017-08-08,16.08,16.41,16.0,16.021,8553,10.2783700248992,10.4893067231714,10.2272338556211,10.2406571000566,13380.7441906479,0.0,1.0
2017-08-09,15.73,16.22,15.67,16.0,24633,10.0546492843075,10.3678583211359,10.0162971573489,10.2272338556211,38537.1064712067,0.0,1.0
2017-08-10,15.67,15.8499,15.63,15.78,6028,10.0162971573489,10.131289618013,9.99072907270984,10.0866093901063,9430.50695442838,0.0,1.0
2017-08-11,15.63,16.4,15.63,16.4,11025,9.99072907270984,10.4829147020116,9.99072907270984,10.4829147020116,17248.0655561667,0.0,1.0
2017-08-14,15.67,15.93,15.6,15.72,4426,10.0162971573489,10.1824897075027,9.97155300923055,10.0482572631477,6924.25742871599,0.0,1.0
2017-08-15,15.62,15.85,15.6,15.6,5614,10.0322772102483,10.1799996019485,10.0194317848831,10.0194317848831,8740.8549586749,0.075,1.0
2017-08-16,15.61,15.75,15.6,15.6435,7428,10.0258544975657,10.1157724751223,10.0194317848831,10.0473705850525,11565.2067390518,0.0,1.0
2017-08-17,15.15,15.66,15.14,15.66,16615,9.73040971416529,10.0579680609788,9.72398700148267,10.0579680609788,25869.1316598474,0.0,1.0
2017-08-18,15.21,15.25,15.15,15.25,4690,9.76894599026099,9.79463684099146,9.73040971416529,9.79463684099146,7302.21050163613,0.0,1.0
2017-08-21,14.87,15.2213,14.7846,15.21,27968,9.550573759052,9.77620365559235,9.49572379274245,9.76894599026099,43545.4633922728,0.0,1.0
2017-08-22,14.33,15.09,14.29,15.01,9010,9.20374727419066,9.69187343806958,9.17805642346019,9.64049173660865,14028.3404306485,0.0,1.0
2017-08-23,14.79,15.05,14.3857,14.45,10393,9.49919205759106,9.66618258733912,9.23952178383284,9.28081982638207,16181.6361926448,0.0,1.0
2017-08-24,14.8,15.32,14.78,14.942,13913,9.50561477027368,9.83959582976978,9.49276934490845,9.59681729036685,21662.1865051735,0.0,1.0
2017-08-25,14.69,14.85,14.69,14.75,10339,9.43496493076489,9.53772833368677,9.43496493076489,9.47350120686059,16097.5595685322,0.0,1.0
2017-08-28,14.97,15.058,14.79,14.79,4815,9.61480088587818,9.67132075748521,9.49919205759106,9.49919205759106,7496.83231671172,0.0,1.0
2017-08-29,14.99,15.44,14.8285,15.0,6094,9.62764631124341,9.91666838196119,9.52391950141914,9.63406902392603,9488.20272856516,0.0,1.0
2017-08-30,14.95,15.189,14.88,15.14,2746,9.60195546051294,9.7554582936275,9.55699647173462,9.72398700148267,4275.45203358056,0.0,1.0
2017-08-31,14.78,15.2,14.71,15.1899,7056,9.49276934490845,9.76252327757837,9.44781035613012,9.75603633776893,10986.0122173869,0.0,1.0
2017-09-01,15.03,15.7114,14.68,14.68,23398,9.65333716197388,10.0909808041674,9.42854221808227,9.42854221808227,36430.0898331092,0.0,1.0
2017-09-05,15.04,15.4,15.01,15.01,18899,9.6597598746565,9.89097753123072,9.64049173660865,9.64049173660865,29425.2614649086,0.0,1.0
2017-09-06,15.03,15.5,15.0138,15.4525,3141,9.65333716197388,9.9552046580569,9.64293236742804,9.92469677281446,4890.45696921942,0.0,1.0
2017-09-07,15.05,15.744,15.0,15.47,25892,9.66618258733912,10.1119188475128,9.63406902392603,9.93593652000904,40313.1842874974,0.0,1.0
2017-09-08,15.0,15.6254,15.0,15.0,12175,9.63406902392603,10.0357454750969,9.63406902392603,9.63406902392603,18956.1647883625,0.0,1.0
2017-09-11,15.14,15.73,14.97,14.97,7333,9.72398700148267,10.1029270497571,9.61480088587818,9.61480088587818,11417.2941595944,0.0,1.0
2017-09-12,15.39,15.79,14.95,15.03,15340,9.88455481854811,10.1414633258528,9.60195546051294,9.65333716197388,23883.9891460764,0.0,1.0
2017-09-13,15.77,15.81,15.35,15.35,8902,10.1286179004876,10.154308751218,9.85886396781764,9.85886396781764,13860.1871824232,0.0,1.0
2017-09-14,15.25,15.795,15.19,15.79,7425,9.79463684099146,10.1446746821941,9.75610056489576,10.1414633258528,11560.53581549,0.0,1.0
2017-09-15,14.71,15.5,14.7,15.29,17858,9.44781035613012,9.9552046580569,9.44138764344751,9.82032769172193,27804.4509889591,0.0,1.0
2017-09-18,15.15,15.18,14.39,14.45,26320,9.73040971416529,9.74967785221314,9.24228355028637,9.28081982638207,40979.5693823162,0.0,1.0
2017-09-19,15.28,15.49,15.0,15.01,15978,9.81390497903931,9.94878194537428,9.63406902392603,9.64049173660865,24877.3388902222,0.0,1.0
2017-09-20,15.489,15.4999,15.07,15.11,12475,9.94813967410602,9.95514043093007,9.67902801270435,9.70471886343482,19423.2571445439,0.0,1.0
2017-09-21,15.49,15.5,15.2701,15.3406,6289,9.94878194537428,9.9552046580569,9.80754649348352,9.85282661789597,9791.81276008307,0.0,1.0
2017-09-22,14.97,15.37,14.7,14.9,36134,9.61480088587818,9.87170939318287,9.44138764344751,9.56984189709985,56259.7173275309,0.0,1.0
2017-09-25,15.49,15.4932,15.0,15.0,7850,9.94878194537428,9.95083721343271,9.63406902392603,9.63406902392603,12222.249986747,0.0,1.0
2017-09-26,15.29,15.7375,15.25,15.49,10547,9.82032769172193,10.1077440842691,9.79463684099146,9.94878194537428,16421.410268818,0.0,1.0
2017-09-27,15.5,15.5,15.15,15.3,9852,9.9552046580569,9.9552046580569,9.73040971416529,9.82675040440455,15339.3129769977,0.0,1.0
2017-09-28,15.375,15.73,15.1,15.4481,24593,9.87492074952418,10.1029270497571,9.6982961507522,9.92187077923411,38290.6743852318,0.0,1.0
2017-09-29,15.44,15.44,15.2,15.2,2806,9.91666838196119,9.91666838196119,9.76252327757837,9.76252327757837,4368.87050481684,0.0,1.0
2017-10-02,15.44,15.45,15.32,15.32,3540,9.91666838196119,9.92309109464381,9.83959582976978,9.83959582976978,5511.68980294071,0.0,1.0
2017-10-03,15.97,16.3,15.5,15.5,8743,10.2570721541399,10.4690216726663,9.9552046580569,9.9552046580569,13612.6282336471,0.0,1.0
2017-10-04,16.14,16.45,16.0101,16.2102,10992,10.3662582697444,10.5653623629055,10.2828272319972,10.4113457127764,17114.2639304871,0.0,1.0
2017-10-05,16.91,16.94,16.4035,16.47,3377,10.8608071463059,10.8800752843538,10.5354967489314,10.5782077882708,5257.90295608216,0.0,1.0
2017-10-06,17.46,17.46,16.84,16.94,17173,11.2140563438499,11.2140563438499,10.8158481575276,10.8800752843538,26737.9234423448,0.0,1.0
2017-10-09,16.97,17.5292,16.2301,16.24,5178,10.8993434224016,11.2585015156136,10.4241269110148,10.4304853965706,8062.01406769127,0.0,1.0
2017-10-10,17.3855,17.8148,17.26,17.8148,3891,11.1662071343644,11.4419341898292,11.0856020901976,11.4419341898292,6058.18785967296,0.0,1.0
2017-10-11,16.5701,17.36,16.5701,17.36,3872,10.6424991422238,11.1498292170237,10.6424991422238,11.1498292170237,6028.60534378146,0.0,1.0
2017-10-12,16.81,17.79,16.6001,17.623,7004,10.7965800194798,11.4260058623763,10.6617672802716,11.3187465605766,10905.0495423154,0.0,1.0
2017-10-13,16.4,17.43,16.298,16.97,4074,10.5332487994925,11.194788205802,10.4677371301298,10.8993434224016,6343.1141969436,0.0,1.0
2017-10-16,16.46,16.4741,16.1051,16.3971,3305,10.5717850755882,10.5808411004707,10.3438430024821,10.5313862128145,5145.80079059858,0.0,1.0
2017-10-17,16.3417,16.3417,16.31,16.31,1285,10.4958043845528,10.4958043845528,10.4754443853489,10.4754443853489,2000.71225897706,0.0,1.0
2017-10-18,16.6001,17.8674,16.3,17.8674,23564,10.6617672802716,11.4757176585397,10.4690216726663,11.4757176585397,36688.5476035297,0.0,1.0
2017-10-19,16.6,17.6,16.25,16.68,41845,10.6617030531448,11.3039743214065,10.4369081092532,10.7130847546057,65151.5988147045,0.0,1.0
2017-10-20,16.06,16.75,16.02,16.61,14126,10.3148765682835,10.7580437433841,10.289185717553,10.6681257658274,21993.8220780622,0.0,1.0
2017-10-23,16.15,17.0682,16.08,16.08,8042,10.372680982427,10.9624144609449,10.3277219936487,10.3277219936487,12521.1890947032,0.0,1.0
2017-10-24,16.1101,16.5,16.1101,16.31,5858,10.3470543588234,10.5974759263186,10.3470543588234,10.4754443853489,9120.75674170243,0.0,1.0
2017-10-25,16.33,16.355,16.16,16.355,1707,10.4882898107141,10.5043465924207,10.3791036951096,10.5043465924207,2657.75550667226,0.0,1.0
2017-10-26,16.49,16.49,16.24,16.24,4504,10.591053213636,10.591053213636,10.4304853965706,10.4304853965706,7012.61324080366,0.0,1.0
2017-10-27,16.4804,16.4804,16.2715,16.318,2664,10.5848874094607,10.5848874094607,10.4507169415208,10.480582555495,4147.78012289097,0.0,1.0
2017-10-30,16.885,16.89,16.18,16.2,19188,10.8447503645994,10.8479617209407,10.3919491204749,10.4047945458401,29875.2271013633,0.0,1.0
2017-10-31,16.7199,16.776,16.52,16.63,1929,10.7387113782094,10.7747427963589,10.6103213516839,10.6809711911927,3003.4038502465,0.0,1.0
2017-11-01,16.4201,16.6408,16.4201,16.61,3492,10.5461584519845,10.6879077208899,10.5461584519845,10.6681257658274,5436.95502595169,0.0,1.0
2017-11-02,16.54,16.616,16.54,16.616,794,10.6231667770491,10.671979393437,10.6231667770491,10.671979393437,1236.23776936015,0.0,1.0
2017-11-03,16.4288,16.69,16.4288,16.5026,922,10.5517462120184,10.7195074672884,10.5517462120184,10.5991458316161,1435.53050799755,0.0,1.0
2017-11-06,16.7,16.7,16.5,16.6,3616,10.725930179971,10.725930179971,10.5974759263186,10.6617030531448,5630.01986650665,0.0,1.0
2017-11-07,16.52,16.69,16.52,16.6899,3566,10.6103213516839,10.7195074672884,10.6103213516839,10.7194432401615,5552.17114047641,0.0,1.0
2017-11-08,16.52,16.6538,16.52,16.605,1565,10.6103213516839,10.6962572473773,10.6103213516839,10.6649144094861,2436.66512474638,0.0,1.0
2017-11-09,16.4026,16.57,16.4,16.4,905,10.5349187047899,10.642434915097,10.5332487994925,10.5332487994925,1409.06194114728,0.0,1.0
2017-11-10,16.5,16.599,16.5,16.51,5091,10.5974759263186,10.6610607818765,10.5974759263186,10.6038986390012,7926.55728439865,0.0,1.0
2017-11-13,16.64,16.64,16.58,16.6,889,10.6873939038753,10.6873939038753,10.6488576277796,10.6617030531448,1384.15034881759,0.0,1.0
2017-11-14,16.5858,16.68,16.5858,16.68,353,10.7007531462551,10.7615286859564,10.7007531462551,10.7615286859564,547.137880855515,0.075,1.0
2017-11-15,16.603,16.7,16.48,16.62,4932,10.711850166243,10.7744321975702,10.6324935698178,10.7228181511148,7644.43067529576,0.0,1.0
2017-11-16,16.5,16.594,16.48,16.5,20429,10.6453970814317,10.7060435860168,10.6324935698178,10.6453970814317,31664.2486345532,0.0,1.0
2017-11-17,16.48,16.5252,16.47,16.5,5626,10.6324935698178,10.6616555060651,10.6260418140109,10.6453970814317,8720.10684898903,0.0,1.0
2017-11-20,16.5775,16.615,16.4901,16.6,2076,10.6953981889354,10.7195922732113,10.6390098431828,10.709914639501,3217.72872707095,0.0,1.0
2017-11-21,16.47,16.55,16.47,16.55,2705,10.6260418140109,10.6776558604663,10.6260418140109,10.6776558604663,4192.65713233474,0.0,1.0
2017-11-22,16.57,16.61,16.56,16.56,640,10.6905593720802,10.7163663953079,10.6841076162732,10.6841076162732,991.978027613394,0.0,1.0
2017-11-24,16.5,16.5,16.47,16.47,1412,10.6453970814317,10.6453970814317,10.6260418140109,10.6260418140109,2188.55152342205,0.0,1.0
2017-11-27,16.68,16.719,16.47,16.47,8245,10.7615286859564,10.7866905336034,10.6260418140109,10.6260418140109,12779.4669338632,0.0,1.0
2017-11-28,16.5,16.7058,16.47,16.57,11619,10.6453970814317,10.7781742159383,10.6260418140109,10.6905593720802,18009.0510981875,0.0,1.0
2017-11-29,16.36,16.56,16.32,16.56,10358,10.5550725001347,10.6841076162732,10.529265476907,10.6841076162732,16054.5443906555,0.0,1.0
2017-11-30,16.61,16.66,16.23,16.48,12071,10.7163663953079,10.7486251743425,10.4711996746446,10.6324935698178,18709.6355801895,0.0,1.0
2017-12-01,16.71,16.72,16.68,16.68,2496,10.7808839533772,10.7873357091841,10.7615286859564,10.7615286859564,3868.71430769224,0.0,1.0
2017-12-04,17.5,17.5,16.72,16.72,16268,11.2905726621245,11.2905726621245,10.7873357091841,10.7873357091841,25214.841489398,0.0,1.0
2017-12-05,17.3,17.79,16.92,17.53,3020,11.1615375459859,11.4776735805254,10.9163708253227,11.3099279295453,4680.89631780073,0.0,1.0
2017-12-06,17.09,17.44,16.91,17.29,10296,11.0260506740404,11.2518621272829,10.9099190695157,11.155085790179,15958.4465192306,0.0,1.0
2017-12-07,17.23,17.79,16.97,16.97,3869,11.1163752553374,11.4776735805254,10.9486296043573,10.9486296043573,5996.81717005663,0.0,1.0
2017-12-08,16.52,17.28,16.52,17.28,17222,10.6583005930455,11.1486340343721,10.6583005930455,11.1486340343721,26693.5087368093,0.0,1.0
2017-12-11,15.99,17.91,15.99,17.91,6634,10.3163575352783,11.5550946502086,10.3163575352783,11.5550946502086,10282.4722424801,0.0,1.0
2017-12-12,15.5,16.02,15.5,16.0,10360,10.0002215007388,10.3357128026991,10.0002215007388,10.3228092910853,16057.6443219919,0.0,1.0
2017-12-13,15.73,16.3,15.4,15.75,10489,10.1486118842982,10.5163619652931,9.93570394266956,10.1615153959121,16257.5898931827,0.0,1.0
2017-12-14,15.46,15.86,15.32,15.75,7916,9.97441447751113,10.2324847097883,9.88408989621413,10.1615153959121,12269.5282290432,0.0,1.0
2017-12-15,15.5,15.5,15.36,15.46,18209,10.0002215007388,10.0002215007388,9.90989691944185,9.97441447751113,28223.3248512694,0.0,1.0
2017-12-18,15.75,15.75,15.55,15.6,15161,10.1615153959121,10.1615153959121,10.0324802797735,10.0647390588081,23499.0294947604,0.0,1.0
2017-12-19,15.75,15.89,15.66,15.89,9542,10.1615153959121,10.251839977209,10.1034495936497,10.251839977209,14789.7724054484,0.0,1.0
2017-12-20,15.68,15.75,15.51,15.75,8976,10.1163531052636,10.1615153959121,10.0066732565458,10.1615153959121,13912.4918372778,0.0,1.0
2017-12-21,15.6,15.88,15.6,15.6,30510,10.0647390588081,10.2453882214021,10.0647390588081,10.0647390588081,47289.4525351325,0.0,1.0
2017-12-22,15.75,15.79,15.75,15.75,4216,10.1615153959121,10.1873224191398,10.1615153959121,10.1615153959121,6534.65525690322,0.0,1.0
2017-12-26,16.65,16.65,15.84,15.84,12384,10.7421734185356,10.7421734185356,10.2195811981744,10.2195811981744,19194.7748343192,0.0,1.0
2017-12-27,16.29,17.29,16.08,16.74,16542,10.5099102094862,11.155085790179,10.3744233375407,10.800239220798,25639.53208247,0.0,1.0
2017-12-28,16.61,16.74,16.31,16.47,20041,10.7163663953079,10.800239220798,10.5228137211,10.6260418140109,31062.8619553126,0.0,1.0
2017-12-29,16.54,16.6,16.4,16.6,18234,10.6712041046594,10.709914639501,10.5808795233624,10.709914639501,28262.0739929729,0.0,1.0
2018-01-02,16.78,17.27,16.44,16.44,23982,10.8260462440257,11.1421822785651,10.6066865465901,10.6066865465901,37171.2766534756,0.0,1.0
2018-01-03,16.8,17.21,16.67,16.83,8059,10.8389497556395,11.1034717437236,10.7550769301495,10.8583050230603,12491.1733195881,0.0,1.0
2018-01-04,16.8,17.24,16.71,16.94,5369,10.8389497556395,11.1228270111444,10.7808839533772,10.9292743369365,8321.76567227553,0.0,1.0
2018-01-05,16.71,17.11,16.71,16.76,3320,10.7808839533772,11.0389541856543,10.7808839533772,10.8131427324118,5145.88601824448,0.0,1.0
2018-01-08,17.02,17.27,16.69,16.69,3572,10.9808883833919,11.1421822785651,10.7679804417633,10.7679804417633,5536.47736661729,0.0,1.0
2018-01-09,17.01,17.15,17.0,17.15,5334,10.974436627585,11.064761208882,10.9679848717781,11.064761208882,8267.51687389042,0.0,1.0
2018-01-10,17.09,17.16,17.02,17.02,690,11.0260506740404,11.0712129646889,10.9808883833919,10.9808883833919,1069.4763110207,0.0,1.0
2018-01-11,17.24,17.27,17.19,17.19,12261,11.1228270111444,11.1421822785651,11.0905682321097,11.0905682321097,19004.1290571372,0.0,1.0
2018-01-12,17.49,17.59,17.27,17.27,4573,11.2841209063176,11.3486384643869,11.1421822785651,11.1421822785651,7087.99300043133,0.0,1.0
2018-01-16,17.46,17.61,17.28,17.6,7348,11.2647656388968,11.3615419760007,11.1486340343721,11.3550902201938,11389.1477295363,0.0,1.0
2018-01-17,17.4,17.75,16.96,17.41,10425,11.2260551040552,11.4518665572977,10.9421778485504,11.2325068598621,16158.3920904214,0.0,1.0
2018-01-18,17.4,17.71,17.4,17.52,2434,11.2260551040552,11.42605953407,11.2260551040552,11.3034761737384,3772.6164362672,0.0,1.0
2018-01-19,17.92,17.92,17.35,17.4,7266,11.5615464060155,11.5615464060155,11.1937963250206,11.2260551040552,11262.0505447483,0.0,1.0
2018-01-22,17.57,17.95,17.52,17.92,6792,11.335734952773,11.5809016734363,11.3034761737384,11.5615464060155,10527.3668180472,0.0,1.0
2018-01-23,17.89,17.91,17.75,17.75,8366,11.5421911385947,11.5550946502086,11.4518665572977,11.4518665572977,12967.0127797089,0.0,1.0
2018-01-24,17.8,17.95,17.76,17.8,2661,11.4841253363323,11.5809016734363,11.4583183131046,11.4841253363323,4124.45864293634,0.0,1.0
2018-01-25,17.65,17.82,17.51,17.82,9420,11.3873489992284,11.4970288479462,11.2970244179314,11.4970288479462,14600.6765939347,0.0,1.0
2018-01-26,17.5,17.64,17.21,17.64,17073,11.2905726621245,11.3808972434215,11.1034717437236,11.3808972434215,26462.5638522555,0.0,1.0
2018-01-29,17.91,18.0,17.5,17.54,16674,11.5550946502086,11.6131604524709,11.2905726621245,11.3163796853522,25844.1275506652,0.0,1.0
2018-01-30,17.95,18.0,17.66,17.66,25071,11.5809016734363,11.6131604524709,11.3938007550354,11.3938007550354,38859.1892660866,0.0,1.0
2018-01-31,17.87,18.44,17.84,18.44,10485,11.5292876269808,11.8970377079758,11.5099323595601,11.8970377079758,16251.3900305102,0.0,1.0
2018-02-01,17.86,18.29,17.85,17.99,5457,11.5228358711739,11.8002613708718,11.516384115367,11.606708696664,8458.16265107237,0.0,1.0
2018-02-02,17.1,17.62,16.99,17.5,11612,11.0325024298474,11.3679937318076,10.9615331159712,11.2905726621245,17998.2013385105,0.0,1.0
2018-02-05,16.96,17.5,16.6,17.32,21849,10.9421778485504,11.2905726621245,10.709914639501,11.1744410575998,33865.1998833204,0.0,1.0
2018-02-06,17.26,17.29,16.5,16.5,5479,11.1357305227582,11.155085790179,10.6453970814317,10.6453970814317,8492.26189577158,0.0,1.0
2018-02-07,17.16,17.33,17.07,17.32,11586,11.0712129646889,11.1808928134067,11.0131471624266,11.1744410575998,17957.9022311388,0.0,1.0
2018-02-08,17.15,17.24,17.0,17.2,14133,11.1292787669513,11.1876831453201,11.0319381363366,11.1617256438229,21778.6754268171,0.1,1.0
2018-02-09,16.84,17.15,16.55,17.15,6967,10.9281081303475,11.1292787669513,10.7399162444924,11.1292787669513,10736.0101675961,0.0,1.0
2018-02-12,16.92,17.25,16.84,16.86,7478,10.980023133342,11.1941725206944,10.9281081303475,10.9410868810961,11523.4511315177,0.0,1.0
2018-02-13,17.44,17.44,16.77,17.0,27439,11.3174706528064,11.3174706528064,10.8826825027273,11.0319381363366,42282.9600959767,0.0,1.0
2018-02-14,17.45,17.45,16.48,17.34,4069,11.3239600281808,11.3239600281808,10.6944906168721,11.2525768990633,6270.24908453398,0.0,1.0
2018-02-15,17.5,17.5,17.5,17.5,238,11.3564069050523,11.3564069050523,11.3564069050523,11.3564069050523,366.753325662103,0.0,1.0
2018-02-16,17.65,17.65,17.53,17.59,2500,11.4537475356671,11.4537475356671,11.3758750311753,11.4148112834212,3852.45089981198,0.0,1.0
2018-02-20,18.01,18.5,17.7,17.7,24448,11.6873650491424,12.0053444424839,11.4861944125387,11.4861944125387,37673.8878394416,0.0,1.0
2018-02-21,18.38,18.89,18.1,18.14,19637,11.9274719379921,12.2584300820822,11.7457694275113,11.7717269290085,30260.2313278433,0.0,1.0
2018-02-22,18.64,18.799,17.8498,18.63,13740,12.0961956977243,12.1993767661759,11.5834052556459,12.08970632235,21173.0701453667,0.0,1.0
2018-02-23,18.69,18.69,18.19,18.32,5410,12.1286425745959,12.1286425745959,11.8041738058801,11.8885356857462,8336.70374719315,0.0,1.0
2018-02-26,18.58,18.79,18.25,18.7,49205,12.0572594454784,12.1935363283391,11.843110058126,12.1351319499702,75823.9386100998,0.0,1.0
2018-02-27,18.55,18.58,18.4,18.58,23974,12.0377913193555,12.0572594454784,11.9404506887407,12.0572594454784,36943.463148837,0.0,1.0
2018-02-28,18.65,19.0,18.25,18.52,26372,12.1026850730986,12.3298132111997,11.843110058126,12.0183231932325,40638.7340519369,0.0,1.0
2018-03-01,18.07,18.96,17.76,18.96,5298,11.7263013013883,12.3038557097024,11.5251306647845,12.3038557097024,8164.11394688159,0.0,1.0
2018-03-02,18.14,18.25,18.02,18.1,1573,11.7717269290085,11.843110058126,11.6938544245168,11.7457694275113,2423.96210616171,0.0,1.0
2018-03-05,18.5,18.5,18.29,18.29,8682,12.0053444424839,12.0053444424839,11.8690675596233,11.8690675596233,13378.7914848671,0.0,1.0
2018-03-06,18.31,18.95,18.31,18.5,9674,11.8820463103719,12.2973663343281,11.8820463103719,12.0053444424839,14907.4440019125,0.0,1.0
2018-03-07,18.68,18.85,17.75,18.37,21559,12.1221531992216,12.2324725805849,11.5186412894102,11.9209825626178,33221.9955796186,0.0,1.0
2018-03-08,18.95,18.95,18.66,18.76,3821,12.2973663343281,12.2973663343281,12.109174448473,12.1740682022161,5888.08595527265,0.0,1.0
2018-03-09,19.61,19.69,18.97,18.97,21027,12.7256651090329,12.7775801120275,12.3103450850767,12.3103450850767,32402.1940281388,0.0,1.0
2018-03-12,19.72,20.0,19.53,19.68,32905,12.7970482381504,12.9787507486312,12.6737501060384,12.7710907366531,50705.9587433255,0.0,1.0
2018-03-13,19.29,19.69,19.29,19.69,6404,12.5180050970548,12.7775801120275,12.5180050970548,12.7775801120275,9868.43822495843,0.0,1.0
2018-03-14,19.33,19.96,19.32,19.49,3516,12.5439625985521,12.952793247134,12.5374732231778,12.6477926045411,5418.08694549558,0.0,1.0
2018-03-15,19.06,19.34,18.8,19.34,4497,12.3687494634456,12.5504519739264,12.2000257037134,12.5504519739264,6929.7886785818,0.0,1.0
2018-03-16,19.0,19.8,18.21,19.8,7041,12.3298132111997,12.8489632411449,11.8171525566287,12.8489632411449,10850.0427142305,0.0,1.0
2018-03-19,18.77,19.0,16.98,19.0,6137,12.1805575775904,12.3298132111997,11.0189593855879,12.3298132111997,9456.9964688585,0.0,1.0
2018-03-20,18.34,18.54,17.48,18.5,13591,11.9015144364949,12.0313019439812,11.3434281543037,12.0053444424839,20943.4640717378,0.0,1.0
2018-03-21,18.15,18.4,18.01,18.35,10457,11.7782163043829,11.9404506887407,11.6873650491424,11.9080038118692,16114.0316237335,0.0,1.0
2018-03-22,18.04,18.39,18.01,18.24,6619,11.7068331752654,11.9339613133664,11.6873650491424,11.8366206827517,10199.7490023422,0.0,1.0
2018-03-23,18.4,18.8,18.05,18.05,3410,11.9404506887407,12.2000257037134,11.7133225506397,11.7133225506397,5254.74302734358,0.0,1.0
2018-03-26,17.8,18.88,17.8,18.62,13314,11.5510881662818,12.2519407067079,11.5510881662818,12.0832169469757,20516.6125120388,0.0,1.0
2018-03-27,18.33,18.98,17.24,18.13,54822,11.8950250611205,12.3168344604511,11.1876831453201,11.7652375536342,84479.6252917975,0.0,1.0
2018-03-28,18.31,18.31,17.46,18.26,63113,11.8820463103719,11.8820463103719,11.3304494035551,11.8495994335003,97255.8934559337,0.0,1.0
2018-03-29,19.3,19.49,17.56,18.23,8289,12.5244944724292,12.6477926045411,11.3953431572982,11.8301313073774,12773.1862034166,0.0,1.0
2018-04-02,19.23,19.4,18.83,19.4,7894,12.4790688448089,12.5893882261723,12.2194938298363,12.5893882261723,12164.4989612464,0.0,1.0
2018-04-03,18.92,19.4,18.81,19.16,11911,12.2778982082052,12.5893882261723,12.2065150790877,12.4336432171887,18354.6170670642,0.0,1.0
2018-04-04,19.35,19.35,18.68,19.01,10117,12.5569413493007,12.5569413493007,12.1221531992216,12.336302586574,15590.0983013592,0.0,1.0
2018-04-05,19.57,19.66,19.17,19.4,16392,12.6997076075357,12.7581119859045,12.440132592563,12.5893882261723,25259.7500598872,0.0,1.0
2018-04-06,19.38,19.66,19.07,19.61,23442,12.5764094754237,12.7581119859045,12.3752388388199,12.7256651090329,36123.661597357,0.0,1.0
2018-04-09,19.21,19.6,19.01,19.35,13084,12.4660900940603,12.7191757336586,12.336302586574,12.5569413493007,20162.1870292561,0.0,1.0
2018-04-10,19.57,19.65,19.1,19.39,11956,12.6997076075357,12.7516226105302,12.3947069649428,12.582898850798,18423.9611832608,0.0,1.0
2018-04-11,19.15,19.49,19.15,19.4,1739,12.4271538418144,12.6477926045411,12.4271538418144,12.5893882261723,2679.76484590922,0.0,1.0
2018-04-12,19.24,19.24,19.01,19.17,2389,12.4855582201833,12.4855582201833,12.336302586574,12.440132592563,3681.40207986033,0.0,1.0
2018-04-13,19.64,19.64,19.0,19.0,6242,12.7451332351559,12.7451332351559,12.3298132111997,12.3298132111997,9618.79940665057,0.0,1.0
2018-04-16,19.06,19.43,18.4,19.43,24285,12.3687494634456,12.6088563522953,11.9404506887407,12.6088563522953,37422.7080407736,0.0,1.0
2018-04-17,19.44,19.45,19.05,19.24,12907,12.6153457276696,12.6218351030439,12.3622600880713,12.4855582201833,19889.4335055493,0.0,1.0
2018-04-18,19.31,19.39,19.2,19.23,5518,12.5309838478035,12.582898850798,12.459600718686,12.4790688448089,8503.12962606501,0.0,1.0
2018-04-19,18.87,19.36,18.31,19.35,24123,12.2454513313336,12.563430724675,11.8820463103719,12.5569413493007,37173.0692224658,0.0,1.0
2018-04-20,19.65,19.66,18.98,18.98,8444,12.7516226105302,12.7581119859045,12.3168344604511,12.3168344604511,13012.038159205,0.0,1.0
2018-04-23,19.64,20.0,19.5,19.66,17074,12.7451332351559,12.9787507486312,12.6542819799155,12.7581119859045,26310.6986653559,0.0,1.0
2018-04-24,19.69,19.84,19.55,19.84,7624,12.7775801120275,12.8749207426422,12.686728856787,12.8749207426422,11748.4342640666,0.0,1.0
2018-04-25,19.59,19.6,19.55,19.57,1818,12.7126863582843,12.7191757336586,12.686728856787,12.6997076075357,2801.50229434328,0.0,1.0
2018-04-26,19.56,19.99,19.55,19.61,7136,12.6932182321614,12.9722613732569,12.686728856787,12.7256651090329,10996.4358484233,0.0,1.0
2018-04-27,19.98,19.99,19.55,19.55,10337,12.9657719978826,12.9722613732569,12.686728856787,12.686728856787,15929.1139805426,0.0,1.0
2018-04-30,19.8,19.95,19.7,19.95,6768,12.8489632411449,12.9463038717597,12.7840694874018,12.9463038717597,10429.355075971,0.0,1.0
2018-05-01,19.72,19.85,19.02,19.83,7810,12.7970482381504,12.8814101180165,12.3427919619483,12.8684313672679,12035.0566110127,0.0,1.0
2018-05-02,19.25,19.57,19.09,19.57,5861,12.4920475955576,12.6997076075357,12.3882175895685,12.6997076075357,9031.68588951921,0.0,1.0
2018-05-03,19.83,19.91,19.12,19.12,14008,12.8684313672679,12.9203463702624,12.4076857156915,12.4076857156915,21586.0528818265,0.0,1.0
2018-05-04,19.88,19.88,19.12,19.88,15653,12.9008782441395,12.9008782441395,12.4076857156915,12.9008782441395,24120.9655739028,0.0,1.0
2018-05-07,19.44,19.88,19.12,19.88,10253,12.6153457276696,12.9008782441395,12.4076857156915,12.9008782441395,15799.6716303089,0.0,1.0
2018-05-08,19.54,19.73,19.32,19.65,4167,12.6802394814127,12.8035376135247,12.5374732231778,12.7516226105302,6421.26515980664,0.0,1.0
2018-05-09,19.03,19.68,19.03,19.68,1224,12.3492813373226,12.7710907366531,12.3492813373226,12.7710907366531,1886.15996054796,0.0,1.0
2018-05-10,19.16,19.5,19.05,19.35,19578,12.4336432171887,12.6542819799155,12.3622600880713,12.5569413493007,30169.3134866077,0.0,1.0
2018-05-11,19.3,19.66,19.07,19.4,4101,12.5244944724292,12.7581119859045,12.3752388388199,12.5893882261723,6319.56045605157,0.0,1.0
2018-05-14,18.98,19.6,18.92,19.33,13222,12.3168344604511,12.7191757336586,12.2778982082052,12.5439625985521,20374.8423189256,0.0,1.0
2018-05-15,18.66,19.48,18.65,19.01,10519,12.109174448473,12.6413032291668,12.1026850730986,12.336302586574,16209.5724060489,0.0,1.0
2018-05-16,18.65,18.85,18.56,18.68,13137,12.1675788268418,12.2980622458964,12.1088612882672,12.1871513397,20135.8917403943,0.1,1.0
2018-05-17,18.61,18.82,18.5,18.63,11428,12.1414821430309,12.2784897330382,12.0697162625508,12.1545304849363,17516.4018276034,0.0,1.0
2018-05-18,18.53,18.96,18.51,18.51,12782,12.089288775409,12.3698281263764,12.0762404335036,12.0762404335036,19591.7613021025,0.0,1.0
2018-05-21,18.6,18.95,18.51,18.73,11379,12.1349579720781,12.3633039554237,12.0762404335036,12.2197721944636,17441.2964995012,0.0,1.0
2018-05-22,18.73,18.84,18.51,18.61,4534,12.2197721944636,12.2915380749437,12.0762404335036,12.1414821430309,6949.54199215559,0.0,1.0
2018-05-23,18.5,18.64,18.5,18.62,5418,12.0697162625508,12.1610546558891,12.0697162625508,12.1480063139836,8304.50342159219,0.0,1.0
2018-05-24,18.01,18.5,18.01,18.5,8591,11.7500318858671,12.0697162625508,11.7500318858671,12.0697162625508,13167.9566066626,0.0,1.0
2018-05-25,17.97,18.12,17.41,18.0,14867,11.7239352020561,11.8217977663471,11.3585816287033,11.7435077149143,22787.5696509434,0.0,1.0
2018-05-29,17.81,17.99,17.81,17.82,2846,11.6195484668125,11.7369835439616,11.6195484668125,11.6260726377652,4362.24007712278,0.0,1.0
2018-05-30,18.14,18.5,17.9644,17.9644,4929,11.8348461082526,12.0697162625508,11.7202816663226,11.7202816663226,7554.98290236759,0.0,1.0
2018-05-31,18.01,18.35,17.92,18.35,21113,11.7500318858671,11.9718536982599,11.6913143472925,11.9718536982599,32361.1998412836,0.0,1.0
2018-06-01,18.79,18.91,18.24,18.26,22622,12.25891722018,12.3372072716128,11.9000878177799,11.9131361596853,34674.1373944736,0.0,1.0
2018-06-04,19.01,19.24,18.81,18.81,4898,12.4024489811401,12.5525049130529,12.2719655620855,12.2719655620855,7507.46728662945,0.0,1.0
2018-06-05,19.19,19.24,19.1,19.12,4896,12.5198840582892,12.5525049130529,12.4611665197147,12.4742148616201,7504.40176303346,0.0,1.0
2018-06-06,19.01,19.49,19.01,19.16,3305,12.4024489811401,12.7156091868711,12.4024489811401,12.500311545431,5065.77774240717,0.0,1.0
2018-06-07,19.19,19.2,18.89,19.14,3664,12.5198840582892,12.526408229242,12.3241589297073,12.4872632035256,5616.03922789105,0.0,1.0
2018-06-08,18.96,19.0,18.84,19.0,2465,12.3698281263764,12.3959248101873,12.2915380749437,12.3959248101873,3778.25783208282,0.0,1.0
2018-06-11,18.74,18.74,18.06,18.72,28707,12.2262963654164,12.2262963654164,11.7826527406307,12.2132480235109,44000.9929353351,0.0,1.0
2018-06-12,18.53,18.78,18.13,18.78,4941,12.089288775409,12.2523930492273,11.8283219372998,12.2523930492273,7573.3760439437,0.0,1.0
2018-06-13,18.23,19.3,18.23,18.4,3004,11.8935636468271,12.5916499387693,11.8935636468271,12.0044745530235,4604.41644120762,0.0,1.0
2018-06-14,18.74,18.91,18.2,18.73,10837,12.2262963654164,12.3372072716128,11.8739911339689,12.2197721944636,16610.5396049823,0.0,1.0
2018-06-15,18.87,19.09,18.4,18.7,11896,12.3111105878019,12.4546423487619,12.0044745530235,12.2001996816054,18233.7343490698,0.0,1.0
2018-06-18,18.65,19.07,18.55,18.85,3746,12.1675788268418,12.4415940068565,12.1023371173145,12.2980622458964,5741.72569532747,0.0,1.0
2018-06-19,18.55,18.82,18.55,18.55,5234,12.1023371173145,12.2784897330382,12.1023371173145,12.1023371173145,8022.4752507592,0.0,1.0
2018-06-20,18.77,18.85,18.56,18.85,773,12.2458688782746,12.2980622458964,12.1088612882672,12.2980622458964,1184.82486985801,0.0,1.0
2018-06-21,18.58,18.8,18.36,18.59,6926,12.1219096301727,12.2654413911327,11.9783778692126,12.1284338011254,10615.908212984,0.0,1.0
2018-06-22,17.71,18.37,17.71,18.35,17519,11.5543067572852,11.9849020401653,11.5543067572852,11.9718536982599,26852.453939253,0.0,1.0
2018-06-25,17.31,17.71,17.26,17.71,14228,11.2933399191759,11.5543067572852,11.2607190644123,11.5543067572852,21808.134862018,0.0,1.0
2018-06-26,17.41,17.66,17.25,17.66,3521,11.3585816287033,11.5216859025215,11.2541948934596,11.5216859025215,5396.85429077628,0.0,1.0
2018-06-27,17.3,17.48,17.23,17.23,1754,11.2868157482232,11.4042508253724,11.2411465515541,11.2411465515541,2688.46419370112,0.0,1.0
2018-06-28,17.25,17.27,17.25,17.25,3032,11.2541948934596,11.267243235365,11.2541948934596,11.2541948934596,4647.33377155175,0.0,1.0
2018-06-29,17.35,17.44,17.28,17.39,1585,11.3194366029869,11.3781541415614,11.2737674063178,11.3455332867978,2429.42744983823,0.0,1.0
2018-07-02,17.37,17.59,17.19,17.19,2696,11.3324849448923,11.4760167058524,11.2150498677432,11.2150498677432,4132.32580742202,0.0,1.0
2018-07-03,17.34,17.36,17.29,17.35,3547,11.3129124320341,11.3259607739396,11.2802915772705,11.3194366029869,5436.70609752445,0.0,1.0
2018-07-05,17.5,17.618,17.3,17.618,1023,11.4172991672778,11.49428438452,11.2868157482232,11.49428438452,1568.01531935932,0.0,1.0
2018-07-06,17.42,17.43,17.35,17.35,3402,11.365105799656,11.3716299706087,11.3194366029869,11.3194366029869,5214.45563681367,0.0,1.0
2018-07-09,17.39,17.77,17.25,17.38,4432,11.3455332867978,11.5934517830015,11.2541948934596,11.3390091158451,6793.20028875903,0.0,1.0
2018-07-10,17.62,17.74,17.46,17.49,3920,11.4955892187106,11.5738792701433,11.3912024834669,11.4107749963251,6008.42624818037,0.0,1.0
2018-07-11,17.61,17.74,17.2,17.62,4145,11.4890650477579,11.5738792701433,11.2215740386959,11.4955892187106,6353.29765273152,0.0,1.0
2018-07-12,17.55,17.61,17.36,17.61,2362,11.4499200220415,11.4890650477579,11.3259607739396,11.4890650477579,3620.38336688827,0.0,1.0
2018-07-13,17.67,17.95,17.61,17.61,2713,11.5282100734742,11.7108868601507,11.4890650477579,11.4890650477579,4158.38275798811,0.0,1.0
2018-07-16,17.29,17.62,17.28,17.28,3858,11.2802915772705,11.4955892187106,11.2737674063178,11.2737674063178,5913.39501670405,0.0,1.0
2018-07-17,17.48,17.48,17.35,17.39,1040,11.4042508253724,11.4042508253724,11.3194366029869,11.3455332867978,1594.0722699254,0.0,1.0
2018-07-18,17.5,17.5,17.36,17.36,1369,11.4172991672778,11.4172991672778,11.3259607739396,11.3259607739396,2098.35090146912,0.0,1.0
2018-07-19,17.28,17.5,17.28,17.29,665,11.2737674063178,11.4172991672778,11.2737674063178,11.2802915772705,1019.28659567345,0.0,1.0
2018-07-20,17.25,17.4,17.25,17.4,2141,11.2541948934596,11.3520574577505,11.2541948934596,11.3520574577505,3281.64300952912,0.0,1.0
2018-07-23,17.11,17.43,16.9,17.25,10678,11.1628565001213,11.3716299706087,11.025848910114,11.2541948934596,16366.8304790996,0.0,1.0
2018-07-24,16.9,17.05,16.9,17.05,1504,11.025848910114,11.123711474405,11.025848910114,11.123711474405,2305.27374419982,0.0,1.0
2018-07-25,16.9,17.06,16.9,17.05,28282,11.025848910114,11.1302356453577,11.025848910114,11.123711474405,43349.569171183,0.0,1.0
2018-07-26,16.52,16.99,16.52,16.99,1513,10.7779304139103,11.0845664486886,10.7779304139103,11.0845664486886,2319.06860038186,0.0,1.0
2018-07-27,16.05,16.5,16.0,16.5,30907,10.4712943791319,10.7648820720048,10.4386735243683,10.7648820720048,47373.0688909469,0.0,1.0
2018-07-30,15.89,16.1,15.0,16.1,23304,10.3669076438883,10.5039152338956,9.78625642909527,10.5039152338956,35719.480940713,0.0,1.0
2018-07-31,15.65,16.25,15.65,16.25,4938,10.2103275410227,10.6017777981865,10.2103275410227,10.6017777981865,7568.77775854969,0.0,1.0
2018-08-01,15.7,15.84,15.38,15.84,20195,10.2429483957864,10.3342867891246,10.034174925299,10.3342867891246,30954.1245107149,0.0,1.0
2018-08-02,15.59,15.97,15.3,15.7,22842,10.1711825153064,10.4191010115101,9.98198155767718,10.2429483957864,35011.3449900346,0.0,1.0
2018-08-03,15.45,15.72,15.07,15.72,31873,10.0798441219681,10.2559967376918,9.83192562576439,10.2559967376918,48853.7167878198,0.0,1.0
2018-08-06,15.4,15.45,15.23,15.45,28634,10.0472232672045,10.0798441219681,9.93631236100807,10.0798441219681,43889.1013240808,0.0,1.0
2018-08-07,15.24,15.4,15.17,15.34,35629,9.9428365319608,10.0472232672045,9.89716733529169,10.0080782414881,54610.7701011272,0.0,1.0
2018-08-08,15.26,15.28,15.07,15.16,4105,9.95588487386626,9.96893321577172,9.83192562576439,9.89064316433896,6291.98718081134,0.0,1.0
2018-08-09,15.28,15.43,15.28,15.31,955,9.96893321577172,10.0667957800627,9.96893321577172,9.98850572862991,1463.78751709496,0.0,1.0
2018-08-10,15.22,16.29,15.22,16.29,2375,9.92978819005534,10.6278744819975,9.92978819005534,10.6278744819975,3640.30927026234,0.0,1.0
2018-08-13,15.55,16.35,15.17,16.35,2128,10.1450858314954,10.6670195077139,9.89716733529169,10.6670195077139,3261.71710615507,0.0,1.0
2018-08-14,15.1999,15.3743,15.15,15.3743,5012,9.91667460644035,10.030456147856,9.88411899338623,10.030456147856,7682.20213160205,0.0,1.0
2018-08-15,14.99,15.15,14.95,15.12,2133,9.84497396766985,9.95005707873237,9.81870318990422,9.93035399540814,3247.71503764247,0.1,1.0
2018-08-16,14.43,15.2,14.4,15.2,6510,9.47718307895103,9.9828955509394,9.45747999562681,9.9828955509394,9912.1541936486,0.0,1.0
2018-08-17,14.5,14.81,14.5,14.81,11694,9.52315694004088,9.72675546772451,9.52315694004088,9.72675546772451,17805.3350446278,0.0,1.0
2018-08-20,14.84,14.87,14.64,14.64,25309,9.74645855104873,9.76616163437296,9.61510466222058,9.61510466222058,38535.5930087638,0.0,1.0
2018-08-21,14.75,15.05,14.75,14.9,11199,9.68734930107607,9.88438013431829,9.68734930107607,9.78586471769718,17051.6459008711,0.0,1.0
2018-08-22,15.0,15.0,14.71,14.75,3005,9.85154166211125,9.85154166211125,9.66107852331044,9.68734930107607,4575.4260141189,0.0,1.0
2018-08-23,14.68,14.99,14.55,14.99,4312,9.64137543998621,9.84497396766985,9.55599541224792,9.84497396766985,6565.46987450273,0.0,1.0
2018-08-24,14.66,14.68,14.58,14.61,13333,9.6282400511034,9.64137543998621,9.57569849557214,9.59540157889636,20300.8835428444,0.0,1.0
2018-08-27,14.64,14.72,14.64,14.69,2884,9.61510466222058,9.66764621775184,9.61510466222058,9.64794313442762,4391.19089008949,0.0,1.0
2018-08-28,14.62,14.73,14.6,14.63,8255,9.60196927333777,9.67421391219325,9.58883388445495,9.60853696777918,12569.0987509323,0.0,1.0
2018-08-29,14.59,14.67,14.56,14.65,3824,9.58226619001355,9.63480774554481,9.56256310668932,9.62167235666199,5822.43896106179,0.0,1.0
2018-08-30,14.5,14.63,14.5,14.59,2704,9.52315694004088,9.60853696777918,9.52315694004088,9.58226619001355,4117.1221105416,0.0,1.0
2018-08-31,14.5,14.55,14.5,14.53,685,9.52315694004088,9.55599541224792,9.52315694004088,9.5428600233651,1042.98396661279,0.0,1.0
2018-09-04,14.48,14.66,14.4,14.64,7695,9.51002155115807,9.6282400511034,9.45747999562681,9.61510466222058,11716.4403256722,0.0,1.0
2018-09-05,14.35,14.51,14.35,14.51,3255,9.42464152341977,9.52972463448229,9.42464152341977,9.52972463448229,4956.0770968243,0.0,1.0
2018-09-06,14.0,14.53,13.93,14.3,11115,9.1947722179705,9.5428600233651,9.14879835688065,9.39180305121273,16923.7471370821,0.0,1.0
2018-09-07,13.81,14.25,13.78,14.25,8817,9.06998602358376,9.35896457900569,9.05028294025954,9.35896457900569,13424.802384854,0.0,1.0
2018-09-10,13.6,14.0,13.33,14.0,13732,8.9320644403142,9.1947722179705,8.7547366903962,9.1947722179705,20908.4026708422,0.0,1.0
2018-09-11,13.55,13.635,12.9501,13.32,8409,8.89922596810717,8.95505137085913,8.50522997856713,8.74816899595479,12803.5798178788,0.0,1.0
2018-09-12,13.98,13.98,13.73,13.73,1974,9.18163682908769,9.18163682908769,9.0174444680525,9.0174444680525,3005.62094904183,0.0,1.0
2018-09-13,13.78,13.99,13.78,13.85,7729,9.05028294025954,9.1882045235291,9.05028294025954,9.09625680134939,11768.2088729201,0.0,1.0
2018-09-14,13.98,14.15,13.76,13.76,18110,9.18163682908769,9.29328763459162,9.03714755137672,9.03714755137672,27574.3644311791,0.0,1.0
2018-09-17,14.61,15.0,13.8,14.45,13700,9.59540157889636,9.85154166211125,9.06341832914235,9.49031846783384,20859.6793322559,0.0,1.0
2018-09-18,15.0,15.0,14.5,14.54,6834,9.85154166211125,9.85154166211125,9.52315694004088,9.54942771780651,10405.4779968348,0.0,1.0
2018-09-19,15.01,15.27,14.98,14.98,5456,9.85810935655266,10.0288694120293,9.83840627322844,9.83840627322844,8307.32922896264,0.0,1.0
2018-09-20,15.02,15.05,15.0,15.05,8672,9.86467705099407,9.88438013431829,9.85154166211125,9.88438013431829,13204.0247568849,0.0,1.0
2018-09-21,14.4,15.18,14.17,15.05,12368,9.45747999562681,9.96976016205659,9.30642302347443,9.88438013431829,18831.5703636015,0.0,1.0
2018-09-24,14.26,15.07,13.93,14.85,11927,9.3655322734471,9.89751552320111,9.14879835688065,9.75302624549014,18160.1018537092,0.0,1.0
2018-09-25,13.95,14.25,13.66,14.17,4318,9.16193374576347,9.35896457900569,8.97147060696265,9.30642302347443,6574.60550048766,0.0,1.0
2018-09-26,14.0,14.23,13.96,14.04,3411,9.1947722179705,9.34582919012288,9.16850144020487,9.22104299573613,5193.60337243247,0.0,1.0
2018-09-27,13.98,14.02,13.95,14.02,2846,9.18163682908769,9.20790760685332,9.16193374576347,9.20790760685332,4333.33192551827,0.0,1.0
2018-09-28,13.85,13.99,13.85,13.9,7951,9.09625680134939,9.1882045235291,9.09625680134939,9.12909527355643,12106.2270343625,0.0,1.0
2018-10-01,13.75,14.05,13.7,14.05,5383,9.03057985693532,9.22761069017754,8.99774138472828,9.22761069017754,8196.17911281266,0.0,1.0
2018-10-02,13.95,13.99,13.69,13.69,5418,9.16193374576347,9.1882045235291,8.99117369028687,8.99117369028687,8249.47026439141,0.0,1.0
2018-10-03,13.97,14.0,13.9,13.97,3680,9.17506913464628,9.1947722179705,9.12909527355643,9.17506913464628,5603.18393742348,0.0,1.0
2018-10-04,13.95,13.99,13.94,13.95,4206,9.16193374576347,9.1882045235291,9.15536605132206,9.16193374576347,6404.07381543564,0.0,1.0
2018-10-05,13.97,13.97,13.93,13.93,3364,9.17506913464628,9.17506913464628,9.14879835688065,9.14879835688065,5122.04096888386,0.0,1.0
2018-10-08,13.92,13.97,13.9,13.96,4623,9.14223066243924,9.17506913464628,9.12909527355643,9.16850144020487,7038.99982138825,0.0,1.0
2018-10-09,13.95,13.97,13.82,13.93,2987,9.16193374576347,9.17506913464628,9.07655371802517,9.14879835688065,4548.01913616411,0.0,1.0
2018-10-10,13.95,13.96,13.88,13.95,3991,9.16193374576347,9.16850144020487,9.11595988467361,9.16193374576347,6076.713884309,0.0,1.0
2018-10-11,13.82,14.48,13.82,13.97,21054,9.07655371802517,9.51002155115807,9.07655371802517,9.17506913464628,32056.9115811179,0.0,1.0
2018-10-12,13.68,14.98,13.65,13.97,11400,8.98460599584546,9.83840627322844,8.96490291252124,9.17506913464628,17357.6893713662,0.0,1.0
2018-10-15,13.62,13.96,13.6,13.73,20018,8.94519982919702,9.16850144020487,8.9320644403142,9.0174444680525,30479.4934943867,0.0,1.0
2018-10-16,13.65,14.91,13.65,14.91,1300,8.96490291252124,9.79243241213859,8.96490291252124,9.79243241213859,1979.38563006808,0.0,1.0
2018-10-17,13.62,13.9,13.62,13.9,962,8.94519982919702,9.12909527355643,8.94519982919702,9.12909527355643,1464.74536625038,0.0,1.0
2018-10-18,13.5,13.74,13.5,13.57,5706,8.86638749590013,9.02401216249391,8.86638749590013,8.91236135698998,8687.98031166804,0.0,1.0
2018-10-19,13.7,13.78,13.5,13.6,31133,8.99774138472828,9.05028294025954,8.86638749590013,8.9320644403142,47403.2406314688,0.0,1.0
2018-10-22,13.35,13.59,12.95,13.58,14176,8.76787207927902,8.9254967458728,8.50516430162272,8.91892905143139,21584.438993727,0.0,1.0
2018-10-23,12.81,13.57,12.57,13.5,7317,8.41321657944301,8.91236135698998,8.25559191284923,8.86638749590013,11140.8958886216,0.0,1.0
2018-10-24,12.9,13.27,12.62,12.77,11173,8.47232582941568,8.71533052374776,8.28843038505627,8.38694580167738,17012.0581882697,0.0,1.0
2018-10-25,11.58,12.77,11.36,12.77,40126,7.60539016314989,8.38694580167738,7.46090088543892,8.38694580167738,61096.0213785474,0.0,1.0
2018-10-26,12.1,12.86,11.57,11.57,5193,7.94691027410308,8.44605505165005,7.59882246870848,7.59882246870848,7906.88428995656,0.0,1.0
2018-10-29,12.34,12.87,12.1,12.1,3356,8.10453494069686,8.45262274609146,7.94691027410308,7.94691027410308,5109.86013423728,0.0,1.0
2018-10-30,12.3,12.41,11.79,12.25,10068,8.07826416293123,8.15050880178671,7.74331174641945,8.04542569072419,15329.5804027118,0.0,1.0
2018-10-31,12.39,12.41,11.95,12.3,6239,8.1373734129039,8.15050880178671,7.84839485748197,8.07826416293123,9499.52841999595,0.0,1.0
2018-11-01,12.96,13.0,12.15,12.39,3891,8.51173199606412,8.53800277382975,7.97974874631012,8.1373734129039,5924.45345122684,0.0,1.0
2018-11-02,12.81,13.0,12.81,12.84,4241,8.41321657944301,8.53800277382975,8.41321657944301,8.43291966276723,6457.3649670144,0.0,1.0
2018-11-05,12.5,12.8,12.5,12.8,900,8.20961805175938,8.40664888500161,8.20961805175938,8.40664888500161,1370.34389773944,0.0,1.0
2018-11-06,12.31,12.88,12.28,12.88,1153,8.08483185737264,8.45919044053286,8.06512877404841,8.45919044053286,1755.5627934373,0.0,1.0
2018-11-07,12.44,12.58,12.44,12.58,2060,8.17021188511093,8.26215960729064,8.17021188511093,8.26215960729064,3136.56492149249,0.0,1.0
2018-11-08,12.51,12.87,12.51,12.87,2683,8.21618574620079,8.45262274609146,8.21618574620079,8.45262274609146,4085.14741959435,0.0,1.0
2018-11-09,12.49,12.78,12.2,12.57,1736,8.27529499617346,8.46743555252976,8.08315443981714,8.32829928758209,2620.1652037814,0.11,1.0
2018-11-12,12.15,12.37,12.14,12.17,2455,8.05002675768675,8.1957885590605,8.04340122126067,8.06327783053891,3705.36035442588,0.0,1.0
2018-11-13,12.23,12.27,12.12,12.14,1295,8.10303104909539,8.1295331947997,8.03015014840851,8.04340122126067,1954.55872056273,0.0,1.0
2018-11-14,12.0,12.19,12.0,12.12,4310,7.95064371129555,8.07652890339106,7.95064371129555,8.03015014840851,6505.13365685359,0.0,1.0
2018-11-15,12.05,12.11,12.01,12.03,1079,7.98377139342595,8.02352461198243,7.95726924772163,7.97052032057379,1628.54738184339,0.0,1.0
2018-11-16,12.48,12.48,12.3,12.3,3694,8.26866945974738,8.26866945974738,8.14940980407794,8.14940980407794,5575.39761680212,0.0,1.0
2018-11-19,12.3,12.3,12.14,12.3,3763,8.14940980407794,8.14940980407794,8.04340122126067,8.14940980407794,5679.54012778191,0.0,1.0
2018-11-20,11.99,12.48,11.9,12.28,9239,7.94401817486947,8.26866945974738,7.88438834703476,8.13615873122578,13944.5312890186,0.0,1.0
2018-11-21,11.88,12.18,11.51,11.92,16254,7.8711372741826,8.06990336696499,7.62599242641765,7.89763941988692,24532.3532386307,0.0,1.0
2018-11-23,11.9,11.9,11.9,11.9,124,7.88438834703476,7.88438834703476,7.88438834703476,7.88438834703476,187.154657412957,0.0,1.0
2018-11-26,11.7,12.1,11.7,11.9,12291,7.75187761851316,8.01689907555635,7.75187761851316,7.88438834703476,18550.9507601827,0.0,1.0
2018-11-27,11.42,11.7,11.42,11.7,6529,7.56636259858293,7.75187761851316,7.56636259858293,7.75187761851316,9854.29643749352,0.0,1.0
2018-11-28,10.81,11.51,10.14,11.47,40905,7.16220487659208,7.62599242641765,6.71829393604474,7.59949028071333,61738.3972699758,0.0,1.0
2018-11-29,11.4,11.4,10.8,10.8,5890,7.55311152573078,7.55311152573078,7.155579340166,7.155579340166,8889.84622711545,0.0,1.0
2018-11-30,11.42,12.13,11.42,11.42,7364,7.56636259858293,8.03677568483459,7.56636259858293,7.56636259858293,11114.5717515243,0.0,1.0
2018-12-03,12.15,12.15,11.59,11.65,4491,8.05002675768675,8.05002675768675,7.67899671782629,7.71874993638277,6778.31908420637,0.0,1.0
2018-12-04,11.97,12.0,11.5,11.97,5842,7.93076710201731,7.95064371129555,7.61936688999157,7.93076710201731,8817.39926295561,0.0,1.0
2018-12-06,11.24,12.09,11.18,12.03,12935,7.4471029429135,8.01027353913027,7.40734972435702,7.97052032057379,19522.9475293274,0.0,1.0
2018-12-07,11.08,11.35,11.0,11.21,4961,7.34109436009623,7.51998384360038,7.28809006868759,7.42722633363526,7487.69560827161,0.0,1.0
2018-12-10,11.12,11.5,10.91,11.16,12417,7.36759650580055,7.61936688999157,7.22846024085287,7.39409865150486,18741.1240411023,0.0,1.0
2018-12-11,11.09,11.45,11.0,11.38,8561,7.34771989652231,7.58623920786117,7.28809006868759,7.53986045287862,12921.2179202607,0.0,1.0
2018-12-12,11.15,11.32,10.93,10.93,5426,7.38747311507878,7.50010723432214,7.24171131370503,7.24171131370503,8189.5255735702,0.0,1.0
2018-12-13,10.91,11.3,10.91,11.25,19598,7.22846024085287,7.48685616146998,7.22846024085287,7.45372847933958,29579.4917417672,0.0,1.0
2018-12-14,11.08,11.08,10.91,10.97,9437,7.34109436009623,7.34109436009623,7.22846024085287,7.26821345940935,14243.375016178,0.0,1.0
2018-12-17,10.88,11.24,10.8,10.8,10776,7.20858363157464,7.4471029429135,7.155579340166,7.155579340166,16264.3434538873,0.0,1.0
2018-12-18,10.41,11.23,10.41,11.23,29780,6.89718341954889,7.44047740648742,6.89718341954889,7.44047740648742,44947.3040141763,0.0,1.0
2018-12-19,10.51,10.93,10.4538,10.55,9031,6.96343878380969,7.24171131370503,6.92620326909512,6.98994092951401,13630.5944443259,0.0,1.0
2018-12-20,10.26,10.6,10.26,10.54,15027,6.7978003731577,7.0230686116444,6.7978003731577,6.98331539308793,22680.4277172944,0.0,1.0
2018-12-21,9.69,10.3,9.69,10.3,35582,6.42014479687116,6.82430251886202,6.42014479687116,6.82430251886202,53704.3308069987,0.0,1.0
2018-12-24,10.15,10.19,9.69,9.75,15381,6.72491947247082,6.75142161817514,6.42014479687116,6.45989801542764,23214.7240779733,0.0,1.0
2018-12-26,10.01,10.1,10.01,10.1,4916,6.63216196250571,6.69179179034042,6.63216196250571,6.69179179034042,7419.77657937174,0.0,1.0
2018-12-27,10.0,10.2,10.0,10.0,5773,6.62553642607963,6.75804715460122,6.62553642607963,6.62553642607963,8713.25675197581,0.0,1.0
2018-12-28,10.1174,10.35,10.0,10.1,24944,6.7033202237218,6.85743020099241,6.62553642607963,6.69179179034042,37648.272375071,0.0,1.0
2018-12-31,10.01,10.2,10.01,10.2,6369,6.63216196250571,6.75804715460122,6.63216196250571,6.75804715460122,9612.80655696066,0.0,1.0
2019-01-02,10.27,10.3862,10.0,10.0,4576,6.80442590958378,6.88141464285482,6.62553642607963,6.62553642607963,6906.61058323944,0.0,1.0
2019-01-03,10.45,10.95,10.19,10.27,19058,6.92368556525321,7.25496238655719,6.75142161817514,6.80442590958378,28764.4633949688,0.0,1.0
2019-01-04,10.72,10.72,10.33,10.33,4249,7.10257504875736,7.10257504875736,6.84417912814026,6.84417912814026,6413.06563990044,0.0,1.0
2019-01-07,10.6,10.73,10.56,10.56,6669,7.0230686116444,7.10920058518344,6.99656646594009,6.99656646594009,10065.6000829598,0.0,1.0
2019-01-08,10.7,10.76,10.64,10.73,8443,7.0893239759052,7.12907719446168,7.04957075734872,7.10920058518344,12743.1191333677,0.0,1.0
2019-01-09,10.7,10.7,10.7,10.7,600,7.0893239759052,7.0893239759052,7.0893239759052,7.0893239759052,905.587051998179,0.0,1.0
2019-01-10,10.6,10.67,10.41,10.67,7921,7.0230686116444,7.06944736662696,6.89718341954889,7.06944736662696,11955.2583981293,0.0,1.0
2019-01-11,10.59,10.7,10.48,10.48,4768,7.01644307521833,7.0893239759052,6.94356217453145,6.94356217453145,7196.39843987886,0.0,1.0
2019-01-14,10.52,10.63,10.1,10.52,10149,6.97006432023577,7.04294522092264,6.69179179034042,6.97006432023577,15318.0049845492,0.0,1.0
2019-01-15,10.27,10.46,10.0,10.46,8589,6.80442590958378,6.93031110167929,6.62553642607963,6.93031110167929,12963.4786493539,0.0,1.0
2019-01-16,10.15,10.49,10.09,10.2,15644,6.72491947247082,6.95018771095753,6.68516625391434,6.75804715460122,23611.6730690992,0.0,1.0
2019-01-17,10.3,10.49,10.15,10.15,8509,6.82430251886202,6.95018771095753,6.72491947247082,6.72491947247082,12842.7337090875,0.0,1.0
2019-01-18,10.38,10.47,10.37,10.42,3202,6.87730681027065,6.93693663810537,6.87068127384457,6.90380895597497,4832.81623416362,0.0,1.0
2019-01-22,10.41,10.47,10.3969,10.4,5930,6.89718341954889,6.93693663810537,6.88850396683073,6.89055788312281,8950.21869724867,0.0,1.0
2019-01-23,10.43,11.0,10.39,10.47,8360,6.91043449240105,7.28809006868759,6.88393234669673,6.93693663810537,12617.8462578413,0.0,1.0
2019-01-24,10.35,10.99,10.25,10.91,9810,6.85743020099241,7.28146453226151,6.79117483673162,7.22846024085287,14806.3483001702,0.0,1.0
2019-01-25,10.5,11.18,10.22,10.39,7820,6.95681324738361,7.40734972435702,6.77129822745338,6.88393234669673,11802.8179110429,0.0,1.0
2019-01-28,11.68,11.69,10.47,10.47,32693,7.738626545661,7.74525208208708,6.93693663810537,6.93693663810537,49343.9291516275,0.0,1.0
2019-01-29,11.06,11.9,10.64,11.67,31343,7.32784328724407,7.88438834703476,7.04957075734872,7.73200100923493,47306.3582846315,0.0,1.0
2019-01-30,11.75,11.94,11.11,11.25,23280,7.78500530064356,7.91089049273907,7.36097096937447,7.45372847933958,35136.7776175294,0.0,1.0
2019-01-31,11.53,12.33,11.53,11.75,16637,7.63924349926981,8.16928641335618,7.63924349926981,7.78500530064356,25110.4196401562,0.0,1.0
2019-02-01,10.87,12.0,10.83,12.0,10879,7.20195809514855,7.95064371129555,7.17545594944424,7.95064371129555,16419.8025644803,0.0,1.0
2019-02-04,11.95,11.95,11.64,11.74,12038,7.91751602916515,7.91751602916515,7.71212439995669,7.77837976421748,18169.0948865901,0.0,1.0
2019-02-05,11.61,11.99,11.54,11.85,2442,7.69224779067845,7.94401817486947,7.64586903569589,7.85126066490436,3685.73930163259,0.0,1.0
2019-02-06,11.7,11.77,11.58,11.58,2108,7.75187761851316,7.79825637349572,7.67237118140021,7.67237118140021,3181.62917602027,0.0,1.0
2019-02-07,11.56,11.7,11.53,11.7,7149,7.65912010854805,7.75187761851316,7.63924349926981,7.75187761851316,10790.0697245583,0.0,1.0
2019-02-08,11.22,11.46,11.14,11.46,2328,7.43385187006134,7.59286474428725,7.38084757865271,7.59286474428725,3513.67776175294,0.0,1.0
2019-02-11,11.3,11.64,11.25,11.25,1468,7.48685616146998,7.71212439995669,7.45372847933958,7.45372847933958,2215.66965388888,0.0,1.0
2019-02-12,11.4,11.58,11.4,11.48,10427,7.55311152573078,7.67237118140021,7.55311152573078,7.60611581713941,15737.593651975,0.0,1.0
2019-02-13,11.1,11.79,11.1,11.79,9537,7.35434543294839,7.81150744634788,7.35434543294839,7.81150744634788,14394.306191511,0.0,1.0
2019-02-14,10.98,11.22,10.98,11.19,36894,7.27483899583543,7.43385187006134,7.27483899583543,7.4139752607831,55684.547827368,0.0,1.0
2019-02-15,10.61,11.0,10.58,11.0,33847,7.10257504875736,7.36364990917351,7.08249236718689,7.36364990917351,50561.4748925222,0.11,1.0
2019-02-19,10.5329,10.75,10.4002,10.5,16555,7.05096255712124,7.19629422941957,6.96213016230785,7.02893854966562,24730.2631502262,0.0,1.0
2019-02-20,10.31,10.73,10.19,10.45,24604,6.90174823305263,7.18290577503925,6.82141750677073,6.99546741371484,36754.0558470652,0.0,1.0
2019-02-21,10.25,10.5,10.2,10.24,8165,6.86158286991168,7.02893854966562,6.82811173396089,6.85488864272152,12197.0763286981,0.0,1.0
2019-02-22,10.5,10.5,10.35,10.4228,11807,7.02893854966562,7.02893854966562,6.92852514181326,6.97725911575761,17637.5848393066,0.0,1.0
2019-02-25,10.5,10.5,10.38,10.5,13597,7.02893854966562,7.02893854966562,6.94860782338373,7.02893854966562,20311.5305378209,0.0,1.0
2019-02-26,10.48,10.74,10.33,10.74,20923,7.01555009528531,7.18960000222941,6.91513668743294,7.18960000222941,31255.2881843662,0.0,1.0
2019-02-27,10.25,10.49,10.25,10.37,10593,6.86158286991168,7.02224432247547,6.86158286991168,6.94191359619357,15824.0820024371,0.0,1.0
2019-02-28,10.25,10.4,10.22,10.35,19505,6.86158286991168,6.96199627776405,6.84150018834121,6.92852514181326,29137.0451673308,0.0,1.0
2019-03-01,10.47,10.5,10.35,10.39,13057,7.00885586809515,7.02893854966562,6.92852514181326,6.95530205057389,19504.8653550289,0.0,1.0
2019-03-04,10.49,10.87,10.25,10.42,48158,7.02224432247547,7.27662495570146,6.86158286991168,6.97538473214436,71939.5960609237,0.0,1.0
2019-03-05,10.3,10.54,10.3,10.54,4476,6.89505400586247,7.05571545842626,6.89505400586247,7.05571545842626,6686.35807069842,0.0,1.0
2019-03-06,10.2,10.39,10.11,10.39,11337,6.82811173396089,6.95530205057389,6.76786368924947,6.95530205057389,16935.487365395,0.0,1.0
2019-03-07,10.04,10.23,9.9,10.23,17599,6.72100409891837,6.84819441553137,6.62728491825616,6.84819441553137,26289.8158369574,0.0,1.0
2019-03-08,9.89,10.04,9.89,9.96,3925,6.620590691066,6.72100409891837,6.620590691066,6.66745028139711,5863.26081936803,0.0,1.0
2019-03-11,9.83,9.91,9.7,9.9,12902,6.58042532792506,6.63397914544632,6.493400374453,6.62728491825616,19273.3225710793,0.0,1.0
2019-03-12,9.88,9.89,9.7,9.73,14375,6.61389646387585,6.620590691066,6.493400374453,6.51348305602348,21473.7259308065,0.0,1.0
2019-03-13,9.82,9.89,9.76,9.89,6690,6.5737311007349,6.620590691066,6.53356573759395,6.620590691066,9993.68532014576,0.0,1.0
2019-03-14,9.69,9.85,9.5,9.85,21941,6.48670614726285,6.59381378230537,6.35951583064985,6.59381378230537,32776.0014363704,0.0,1.0
2019-03-15,9.95,9.96,9.68,9.69,7114,6.66075605420695,6.66745028139711,6.48001192007269,6.48670614726285,10627.0668710788,0.0,1.0
2019-03-18,9.72,9.95,9.72,9.78,12104,6.50678882883332,6.66075605420695,6.50678882883332,6.54695419197427,18081.2506898422,0.0,1.0
2019-03-19,9.52,9.75,9.52,9.68,12838,6.37290428503017,6.52687151040379,6.37290428503017,6.48001192007269,19177.7178086743,0.0,1.0
2019-03-20,9.0,9.47,9.0,9.4,32194,6.02480447114196,6.33943314907938,6.02480447114196,6.29257355874827,48092.1831385311,0.0,1.0
2019-03-21,9.31,9.52,9.18,9.33,9501,6.23232551403685,6.37290428503017,6.1453005605648,6.24571396841717,14192.8257439021,0.0,1.0
2019-03-22,9.55,9.64,9.25,9.64,31610,6.39298696660064,6.45323501131206,6.19216015089591,6.45323501131206,47219.7896815856,0.0,1.0
2019-03-25,9.37,9.65,9.33,9.55,9094,6.2724908771778,6.45992923850222,6.24571396841717,6.39298696660064,13584.8392079829,0.0,1.0
2019-03-26,9.3,9.41,9.3,9.36,3108,6.2256312868467,6.29926778593843,6.2256312868467,6.26579664998764,4642.80627429193,0.0,1.0
2019-03-27,9.51,9.63,9.34,9.63,2287,6.36621005784001,6.4465407841219,6.25240819560733,6.4465407841219,3416.37643156552,0.0,1.0
2019-03-28,9.45,9.55,9.45,9.5,1700,6.32604469469906,6.39298696660064,6.32604469469906,6.35951583064985,2539.50150138233,0.0,1.0
2019-03-29,9.25,9.55,9.25,9.52,5612,6.19216015089591,6.39298696660064,6.19216015089591,6.37290428503017,8383.34260338685,0.0,1.0
2019-04-01,9.43,9.7,9.3,9.38,13409,6.31265624031875,6.493400374453,6.2256312868467,6.27918510436796,20030.6915482563,0.0,1.0
2019-04-02,9.33,9.43,9.26,9.43,7245,6.24571396841717,6.31265624031875,6.19885437808607,6.31265624031875,10822.7578691265,0.0,1.0
2019-04-03,9.43,9.6,9.36,9.6,11815,6.31265624031875,6.42645810255143,6.26579664998764,6.42645810255143,17649.5354346072,0.0,1.0
2019-04-04,9.47,9.6,9.47,9.49,4771,6.33943314907938,6.42645810255143,6.33943314907938,6.35282160345969,7127.03627240888,0.0,1.0
2019-04-05,9.57,9.7,9.51,9.51,7846,6.40637542098096,6.493400374453,6.36621005784001,6.36621005784001,11720.5463410857,0.0,1.0
2019-04-08,9.9,9.95,9.57,9.57,8474,6.62728491825616,6.66075605420695,6.40637542098096,6.40637542098096,12658.6680721846,0.0,1.0
2019-04-09,9.7,9.98,9.57,9.73,7537,6.493400374453,6.68083873577742,6.40637542098096,6.51348305602348,11258.9545975992,0.0,1.0
2019-04-10,9.54,9.84,9.5,9.84,1810,6.38629273941048,6.58711955511521,6.35951583064985,6.58711955511521,2703.82218676589,0.0,1.0
2019-04-11,9.71,9.72,9.5,9.5,2510,6.50009460164316,6.50678882883332,6.35951583064985,6.35951583064985,3749.49927557039,0.0,1.0
2019-04-12,9.51,9.72,9.5,9.72,1897,6.36621005784001,6.50678882883332,6.35951583064985,6.50678882883332,2833.78491066017,0.0,1.0
2019-04-15,9.6,9.83,9.6,9.61,8022,6.42645810255143,6.58042532792506,6.42645810255143,6.43315232974159,11983.4594376994,0.0,1.0
2019-04-16,9.5,9.852,9.5,9.8,7093,6.35951583064985,6.5951526277434,6.35951583064985,6.56034264635458,10595.6965584146,0.0,1.0
2019-04-17,9.51,9.87,9.51,9.84,6302,6.36621005784001,6.60720223668569,6.36621005784001,6.58711955511521,9414.08144806556,0.0,1.0
2019-04-18,9.1,9.74,9.1,9.51,20556,6.09174674304354,6.52017728321364,6.09174674304354,6.36621005784001,30707.0546249501,0.0,1.0
2019-04-22,9.15,9.44,9.14,9.18,4095,6.12521787899433,6.3193504675089,6.11852365180417,6.1453005605648,6117.21096950626,0.0,1.0
2019-04-23,9.46,9.5,9.2,9.25,5548,6.33273892188922,6.35951583064985,6.15868901494512,6.19216015089591,8287.73784098187,0.0,1.0
2019-04-24,9.55,9.86,9.52,9.52,2837,6.39298696660064,6.60050800949553,6.37290428503017,6.37290428503017,4237.97985848334,0.0,1.0
2019-04-25,9.75,9.9,9.75,9.85,11076,6.52687151040379,6.62728491825616,6.52687151040379,6.59381378230537,16545.5991937122,0.0,1.0
2019-04-26,9.56,9.8617,9.56,9.75,8079,6.3996811937908,6.60164602811786,6.3996811937908,6.52687151040379,12068.6074292164,0.0,1.0
2019-04-29,9.87,9.87,9.6,9.85,13891,6.60720223668569,6.60720223668569,6.42645810255143,6.59381378230537,20750.7149151188,0.0,1.0
2019-04-30,9.99,10.0,9.77,9.85,8919,6.68753296296758,6.69422719015774,6.54025996478411,6.59381378230537,13323.4199357818,0.0,1.0
2019-05-01,9.75,10.14,9.75,10.1,12612,6.52687151040379,6.78794637081995,6.52687151040379,6.76116946205932,18840.1134914318,0.0,1.0
2019-05-02,10.09,10.09,9.74,9.74,2813,6.75447523486916,6.75447523486916,6.52017728321364,6.52017728321364,4202.12807258147,0.0,1.0
2019-05-03,10.3,10.43,10.05,10.05,10740,6.89505400586247,6.98207895933452,6.72769832610853,6.72769832610853,16043.674191086,0.0,1.0
2019-05-06,10.31,10.79,10.15,10.3,27478,6.90174823305263,7.2230711381802,6.7946405980101,6.89505400586247,41047.3072088139,0.0,1.0
2019-05-07,10.02,10.26,9.54,10.26,10825,6.70761564453805,6.86827709710184,6.38629273941048,6.86827709710184,16170.6492661551,0.0,1.0
2019-05-08,10.04,10.32,9.91,10.21,2380,6.72100409891837,6.90844246024279,6.63397914544632,6.83480596115105,3555.30210193526,0.0,1.0
2019-05-09,9.89,9.99,9.86,9.88,4250,6.620590691066,6.68753296296758,6.60050800949553,6.61389646387585,6348.75375345583,0.0,1.0
2019-05-10,9.55,9.93,9.52,9.9,7268,6.39298696660064,6.64736759982663,6.37290428503017,6.62728491825616,10857.1158306158,0.0,1.0
2019-05-13,9.4,9.55,9.37,9.55,11089,6.29257355874827,6.39298696660064,6.2724908771778,6.39298696660064,16565.0189110757,0.0,1.0
2019-05-14,9.62,9.99,9.48,9.52,8588,6.43984655693174,6.68753296296758,6.34612737626954,6.37290428503017,12828.9640552185,0.0,1.0
2019-05-15,9.62,9.94,9.62,9.67,15173,6.43984655693174,6.65406182701679,6.43984655693174,6.47331769288253,22665.7978120436,0.0,1.0
2019-05-16,9.86,9.91,9.5,9.79,430988,6.60050800949553,6.63397914544632,6.35951583064985,6.55364841916442,643820.395928099,0.0,1.0
2019-05-17,9.73,9.82,9.68,9.72,3189,6.58711955511521,6.64804871852327,6.55327001988852,6.58034964806987,4710.55212227089,0.11,1.0
2019-05-20,9.68,9.92,9.66,9.75,6181,6.55327001988852,6.71574778897666,6.53973020579784,6.60065936920589,9130.11058882293,0.0,1.0
2019-05-21,9.69,9.95,9.66,9.82,11304,6.56003992693386,6.73605751011268,6.53973020579784,6.64804871852327,16697.4227626686,0.0,1.0
2019-05-22,9.63,9.73,9.63,9.73,1035,6.51942048466182,6.58711955511521,6.51942048466182,6.58711955511521,1528.82453639083,0.0,1.0
2019-05-23,9.31,9.8,9.29,9.73,12986,6.30278345921096,6.63450890443259,6.28924364512028,6.58711955511521,19181.9472749482,0.0,1.0
2019-05-24,9.68,9.68,9.42,9.44,3865,6.55327001988852,6.55327001988852,6.37725243670969,6.39079225080037,5709.0887276817,0.0,1.0
2019-05-28,9.3,9.7,9.24,9.59,12518,6.29601355216562,6.5668098339792,6.25539410989358,6.49234085648046,18490.6527019714,0.0,1.0
2019-05-29,9.49,9.49,9.28,9.38,9428,6.42464178602707,6.42464178602707,6.28247373807494,6.35017280852834,13926.3359701379,0.0,1.0
2019-05-30,9.38,9.44,9.15,9.26,2947,6.35017280852834,6.39079225080037,6.19446494648553,6.26893392398426,4353.08783453505,0.0,1.0
2019-05-31,9.34,9.34,9.14,9.32,4368,6.32309318034698,6.32309318034698,6.18769503944019,6.3095533662563,6452.08268111609,0.0,1.0
2019-06-03,9.29,9.34,9.07,9.23,7911,6.28924364512028,6.32309318034698,6.14030569012281,6.24862420284825,11685.5371085873,0.0,1.0
2019-06-04,9.25,9.304,9.0946,9.304,6066,6.26216401693892,6.29872151498376,6.15695966145435,6.29872151498376,8960.24119589062,0.0,1.0
2019-06-05,9.11,9.24,9.11,9.2,1810,6.16738531830417,6.25539410989358,6.16738531830417,6.22831448171223,2673.59653223904,0.0,1.0
2019-06-06,9.2,9.25,9.0,9.07,11826,6.22831448171223,6.26216401693892,6.09291634080544,6.14030569012281,17468.4820940657,0.0,1.0
2019-06-07,9.34,9.34,9.0857,9.13,3984,6.32309318034698,6.32309318034698,6.150934444184,6.18092513239485,5884.86662123775,0.0,1.0
2019-06-10,9.49,9.5,9.29,9.34,8423,6.42464178602707,6.43141169307241,6.28924364512028,6.32309318034698,12441.8251884251,0.0,1.0
2019-06-11,9.3,9.85,9.21,9.6,15785,6.29601355216562,6.66835843965929,6.23508438875757,6.4991107635258,23316.4205864051,0.0,1.0
2019-06-12,9.26,9.59,9.21,9.21,11812,6.26893392398426,6.49234085648046,6.23508438875757,6.23508438875757,17447.8023418826,0.0,1.0
2019-06-13,9.46,9.48,9.3,9.32,6154,6.40433206489105,6.41787187898173,6.29601355216562,6.3095533662563,9090.22820961274,0.0,1.0
2019-06-14,9.45,9.45,9.3,9.41,6210,6.39756215784571,6.39756215784571,6.29601355216562,6.37048252966435,9172.94721834499,0.0,1.0
2019-06-17,9.35,9.5,9.35,9.5,2762,6.32986308739232,6.43141169307241,6.32986308739232,6.43141169307241,4079.81968068742,0.0,1.0
2019-06-18,9.42,9.8,9.32,9.69,2827,6.37725243670969,6.63450890443259,6.3095533662563,6.56003992693386,4175.83281582308,0.0,1.0
2019-06-19,9.77,9.77,9.48,9.54,1073,6.61419918329657,6.61419918329657,6.41787187898173,6.45849132125376,1584.95529231629,0.0,1.0
2019-06-20,9.7584,9.7584,9.6036,9.6036,1134,6.60634609112398,6.60634609112398,6.50154793006212,6.50154793006212,1675.05992682822,0.0,1.0
2019-06-21,9.75,9.75,9.35,9.65,2391,6.60065936920589,6.60065936920589,6.32986308739232,6.5329602987525,3531.80624783621,0.0,1.0
2019-06-24,9.64,9.77,9.6,9.77,2374,6.52619039170716,6.61419918329657,6.4991107635258,6.61419918329657,3506.69512018535,0.0,1.0
2019-06-25,9.61,9.78,9.61,9.7,8559,6.50588067057114,6.62096909034191,6.50588067057114,6.5668098339792,12642.714209632,0.0,1.0
2019-06-26,9.69,9.77,9.64,9.64,1609,6.56003992693386,6.61419918329657,6.52619039170716,6.52619039170716,2376.69437589647,0.0,1.0
2019-06-27,9.69,9.78,9.6,9.69,2767,6.56003992693386,6.62096909034191,6.4991107635258,6.56003992693386,4087.20530646708,0.0,1.0
2019-06-28,9.7,9.79,9.38,9.74,3809,6.5668098339792,6.62773899738725,6.35017280852834,6.59388946216055,5626.36971894944,0.0,1.0
2019-07-01,9.73,9.88,9.49,9.88,1905,6.58711955511521,6.6886681607953,6.42464178602707,6.6886681607953,2813.92342205269,0.0,1.0
2019-07-02,9.61,9.66,9.61,9.66,2515,6.50588067057114,6.53973020579784,6.50588067057114,6.53973020579784,3714.96976717193,0.0,1.0
2019-07-03,9.47,9.72,9.47,9.72,840,6.41110197193639,6.58034964806987,6.41110197193639,6.58034964806987,1240.78513098386,0.0,1.0
2019-07-05,9.65,9.65,9.45,9.65,1852,6.5329602987525,6.5329602987525,6.39756215784571,6.5329602987525,2735.63578878823,0.0,1.0
2019-07-08,9.5,9.65,9.45,9.65,1835,6.43141169307241,6.5329602987525,6.39756215784571,6.5329602987525,2710.52466113737,0.0,1.0
2019-07-09,9.63,9.65,9.55,9.56,2208,6.51942048466182,6.5329602987525,6.4652612282991,6.47203113534444,3261.49234430044,0.0,1.0
2019-07-10,9.44,9.52,9.44,9.5,2235,6.39079225080037,6.44495150716309,6.39079225080037,6.43141169307241,3301.37472351064,0.0,1.0
2019-07-11,9.68,9.68,9.4,9.49,3908,6.55327001988852,6.55327001988852,6.36371262261901,6.42464178602707,5772.60510938683,0.0,1.0
2019-07-12,9.45,9.75,9.45,9.65,3177,6.39756215784571,6.60065936920589,6.39756215784571,6.5329602987525,4692.82662039969,0.0,1.0
2019-07-15,9.45,9.48,9.45,9.48,2065,6.39756215784571,6.41787187898173,6.39756215784571,6.41787187898173,3050.263447002,0.0,1.0
2019-07-16,9.46,9.55,9.45,9.5,8751,6.40433206489105,6.4652612282991,6.39756215784571,6.43141169307241,12926.3222395712,0.0,1.0
2019-07-17,9.37,9.55,9.3,9.55,13838,6.343402901483,6.4652612282991,6.29601355216562,6.4652612282991,20440.4579078032,0.0,1.0
2019-07-18,9.89,10.0,9.42,9.69,45405,6.69543806784064,6.76990704533938,6.37725243670969,6.56003992693386,67068.8677051457,0.0,1.0
2019-07-19,10.0,10.0,9.69,9.96,16731,6.76990704533938,6.76990704533938,6.56003992693386,6.74282741715802,24713.7809839179,0.0,1.0
2019-07-22,9.97,10.47,9.97,10.05,24946,6.74959732420336,7.08809267647033,6.74959732420336,6.80375658056607,36848.3641399089,0.0,1.0
2019-07-23,10.07,10.74,10.07,10.2,6281,6.81729639465675,7.27088016669449,6.81729639465675,6.90530518624616,9277.82310441625,0.0,1.0
2019-07-24,10.25,10.7,10.09,10.09,6227,6.93915472147286,7.24380053851313,6.83083620874743,6.83083620874743,9198.05834599586,0.0,1.0
2019-07-25,10.17,10.3,10.05,10.3,10316,6.88499546511015,6.97300425669956,6.80375658056607,6.97300425669956,15238.0231086066,0.0,1.0
2019-07-26,10.2,10.28,10.2,10.2,5325,6.90530518624616,6.95946444260888,6.90530518624616,6.90530518624616,7865.69145534414,0.0,1.0
2019-07-29,10.05,10.29,10.05,10.24,3634,6.80375658056607,6.96623434965422,6.80375658056607,6.93238481442752,5367.87281666115,0.0,1.0
2019-07-30,10.0,10.17,9.75,10.17,2606,6.76990704533938,6.88499546511015,6.60065936920589,6.88499546511015,3849.38815636184,0.0,1.0
2019-07-31,10.0,10.25,9.92,9.92,7222,6.76990704533938,6.93915472147286,6.71574778897666,6.71574778897666,10667.7978761494,0.0,1.0
2019-08-01,9.91,10.23,9.91,10.06,1824,6.70897788193132,6.92561490738218,6.70897788193132,6.81052648761141,2694.2762844221,0.0,1.0
2019-08-02,9.91,9.99,9.91,9.96,2060,6.70897788193132,6.76313713829404,6.70897788193132,6.74282741715802,3042.87782122233,0.0,1.0
2019-08-05,9.63,9.81,9.38,9.39,5637,6.51942048466182,6.64127881147793,6.35017280852834,6.35694271557368,8326.55450399528,0.0,1.0
2019-08-06,9.64,9.68,9.55,9.56,4480,6.52619039170716,6.55327001988852,6.4652612282991,6.47203113534444,6617.52069858061,0.0,1.0
2019-08-07,9.43,9.55,9.38,9.5,16036,6.38402234375503,6.4652612282991,6.35017280852834,6.43141169307241,23687.1790005443,0.0,1.0
2019-08-08,9.83,10.05,9.48,9.48,27427,6.65481862556861,6.80375658056607,6.41787187898173,6.41787187898173,40513.1116517791,0.0,1.0
2019-08-09,9.6,9.93,9.31,9.47,25547,6.4991107635258,6.722517696022,6.30278345921096,6.41110197193639,37736.1163586247,0.0,1.0
2019-08-12,9.5,9.66,9.5,9.59,1452,6.43141169307241,6.53973020579784,6.43141169307241,6.49234085648046,2144.78572641496,0.0,1.0
2019-08-13,9.65,9.7,9.5,9.6,2594,6.5329602987525,6.5668098339792,6.43141169307241,6.4991107635258,3831.66265449064,0.0,1.0
2019-08-14,9.26,9.68,9.26,9.5,16634,6.26893392398426,6.55327001988852,6.26893392398426,6.43141169307241,24570.4998437924,0.0,1.0
2019-08-15,9.41,9.5,9.2,9.5,25329,6.37048252966435,6.43141169307241,6.22831448171223,6.43141169307241,37414.1030746313,0.0,1.0
2019-08-16,9.55,9.6925,9.34,9.34,17525,6.4652612282991,6.56173240369519,6.32309318034698,6.32309318034698,25886.6183577288,0.0,1.0
2019-08-19,9.41,9.69,9.16,9.55,26214,6.46356875153777,6.65589598325197,6.29184800893581,6.55973236739487,38163.7063799024,0.1375,1.0
2019-08-20,9.55,9.62,9.49,9.5,22759,6.55973236739487,6.60781417532342,6.5185193891704,6.52538821887448,33133.7374494621,0.0,1.0
2019-08-21,9.45,9.69,9.31,9.55,19183,6.49104407035408,6.65589598325197,6.39488045449699,6.55973236739487,27927.6104175505,0.0,1.0
2019-08-22,9.51,9.55,9.38,9.45,28772,6.53225704857855,6.55973236739487,6.44296226242554,6.49104407035408,41887.7759961301,0.0,1.0
2019-08-23,9.5,9.52,9.3,9.4,11778,6.52538821887448,6.53912587828263,6.38801162479291,6.45669992183369,17147.0257779236,0.0,1.0
2019-08-26,9.64,9.64,9.52,9.55,13582,6.62155183473157,6.62155183473157,6.53912587828263,6.55973236739487,19773.3829271319,0.0,1.0
2019-08-27,9.8,9.83,9.58,9.62,22215,6.73145310999683,6.75205959910906,6.5803388565071,6.60781417532342,32341.7539188805,0.0,1.0
2019-08-28,9.92,10.26,9.68,9.68,13558,6.81387906644577,7.04741927638443,6.64902715354789,6.64902715354789,19738.4424772533,0.0,1.0
2019-08-29,9.84,9.95,9.84,9.88,6065,6.75892842881314,6.834485555558,6.75892842881314,6.78640374762946,8829.74285473824,0.0,1.0
2019-08-30,9.91,10.33,9.72,9.85,55945,6.80701023674169,7.09550108431298,6.6765024723642,6.76579725851722,81447.6445190982,0.0,1.0
2019-09-03,10.05,10.18,9.86,9.86,15175,6.90317385259879,6.99246863875181,6.7726660882213,6.7726660882213,22092.555287824,0.0,1.0
2019-09-04,10.1,10.39,9.85,9.85,12849,6.93751800111918,7.13671406253745,6.76579725851722,6.76579725851722,18706.2433537562,0.0,1.0
2019-09-05,10.03,10.29,9.85,9.9,14961,6.88943619319063,7.06802576549667,6.76579725851722,6.80014140703761,21781.0029430732,0.0,1.0
2019-09-06,10.12,10.31,10.08,10.08,15502,6.95125566052734,7.08176342490483,6.92378034171102,6.92378034171102,22568.61891742,0.0,1.0
2019-09-09,10.66,10.75,9.99,9.99,9680,7.32217246454757,7.38399193188428,6.86196087437432,6.86196087437432,14092.6481177026,0.0,1.0
2019-09-10,10.49,10.72,10.25,10.71,8750,7.20540235957824,7.36338544277204,7.04055044668036,7.35651661306796,12738.7056849068,0.0,1.0
2019-09-11,10.56,10.6,10.26,10.6,7918,7.25348416750679,7.2809594863231,7.04741927638443,7.2809594863231,11527.4367557819,0.0,1.0
2019-09-12,10.42,10.48,10.41,10.45,5146,7.15732055164969,7.19853352987416,7.15045172194561,7.17792704076192,7491.81479480346,0.0,1.0
2019-09-13,10.55,10.6,10.43,10.44,6105,7.24661533780271,7.2809594863231,7.16418938135377,7.17105821105784,8887.97693786924,0.0,1.0
2019-09-16,10.3,10.52,10.15,10.17,18728,7.07489459520075,7.22600884869047,6.97186214963957,6.98559980904773,27265.1977219353,0.0,1.0
2019-09-17,10.29,10.4,10.01,10.01,4974,7.06802576549667,7.14358289224153,6.87569853378247,6.87569853378247,7241.40823734015,0.0,1.0
2019-09-18,10.09,10.22,9.94,10.17,11937,6.9306491714151,7.01994395756812,6.82761672585392,6.98559980904773,17378.5062583694,0.0,1.0
2019-09-19,9.76,10.19,9.76,10.01,13257,6.70397779118051,6.99933746845588,6.70397779118051,6.87569853378247,19300.2310016925,0.0,1.0
2019-09-20,10.15,10.15,9.84,9.84,2938,6.97186214963957,6.97186214963957,6.75892842881314,6.75892842881314,4277.29340597213,0.0,1.0
2019-09-23,10.4,10.47,10.07,10.07,8642,7.14358289224153,7.19166470017008,6.91691151200694,6.91691151200694,12581.4736604531,0.0,1.0
2019-09-24,10.4,10.44,10.13,10.13,9221,7.14358289224153,7.17105821105784,6.95812449023142,6.95812449023142,13424.4120137743,0.0,1.0
2019-09-25,10.34,10.47,10.27,10.27,4752,7.10236991401706,7.19166470017008,7.05428810608851,7.05428810608851,6918.20907596309,0.0,1.0
2019-09-26,10.22,10.4,10.18,10.35,6076,7.01994395756812,7.14358289224153,6.99246863875181,7.10923874372114,8845.75722759927,0.0,1.0
2019-09-27,10.56,11.18,10.33,10.5,45849,7.25348416750679,7.67935160915965,7.09550108431298,7.21227118928232,66749.3619368332,0.0,1.0
2019-09-30,10.81,11.21,10.4,10.4,22738,7.42520491010875,7.69995809827188,7.14358289224153,7.14358289224153,33103.1645558183,0.0,1.0
2019-10-01,10.9,11.21,10.45,10.99,7106,7.48702437744545,7.69995809827188,7.17792704076192,7.54884384478216,10345.2848682226,0.0,1.0
2019-10-02,10.98,11.15,10.46,10.63,9447,7.54197501507808,7.65874512004741,7.184795870466,7.30156597543534,13753.4345834645,0.0,1.0
2019-10-03,10.9,11.07,10.71,11.05,10230,7.48702437744545,7.60379448241478,7.35651661306796,7.59005682300663,14893.3667607539,0.0,1.0
2019-10-04,10.83,10.94,10.67,10.94,2354,7.4389425695169,7.51449969626176,7.32904129425165,7.51449969626176,3427.07579225949,0.0,1.0
2019-10-07,11.2,11.91,10.9,10.93,50810,7.6930892685678,8.18077617755737,7.48702437744545,7.50763086655769,73971.8440971558,0.0,1.0
2019-10-08,11.49,11.9,11.26,11.26,29557,7.89228532998608,8.17390734785329,7.73430224679227,7.73430224679227,43030.6198775759,0.0,1.0
2019-10-09,11.19,11.61,11.1,11.61,8445,7.68622043886372,7.97471128643502,7.62440097152702,7.97471128643502,12294.6708010329,0.0,1.0
2019-10-10,10.9,11.31,10.9,11.16,16653,7.48702437744545,7.76864639531267,7.48702437744545,7.66561394975149,24244.3046595146,0.0,1.0
2019-10-11,11.07,11.16,10.86,11.16,6336,7.60379448241478,7.66561394975149,7.45954905862914,7.66561394975149,9224.27876795079,0.0,1.0
2019-10-14,11.2,11.25,10.89,11.01,10604,7.6930892685678,7.72743341708819,7.48015554774137,7.56258150419031,15437.8554380287,0.0,1.0
2019-10-15,11.2,11.29,11.07,11.13,1525,7.6930892685678,7.75490873590451,7.60379448241478,7.64500746063925,2220.17441936947,0.0,1.0
2019-10-16,11.14,11.27,11.0,11.27,18360,7.65187629034333,7.74117107649635,7.55571267448624,7.74117107649635,26729.4441571301,0.0,1.0
2019-10-17,11.1,11.13,11.03,11.08,1656,7.62440097152702,7.64500746063925,7.57631916359847,7.61066331211886,2410.8910416235,0.0,1.0
2019-10-18,11.07,11.09,11.0,11.01,5478,7.60379448241478,7.61753214182294,7.55571267448624,7.56258150419031,7975.15768479079,0.0,1.0
2019-10-21,11.15,11.15,11.05,11.1,1420,7.65874512004741,7.65874512004741,7.59005682300663,7.62440097152702,2067.30995115059,0.0,1.0
2019-10-22,11.1,11.15,11.05,11.05,2551,7.62440097152702,7.65874512004741,7.59005682300663,7.59005682300663,3713.87865167968,0.0,1.0
2019-10-23,11.15,11.15,11.07,11.07,9303,7.65874512004741,7.65874512004741,7.60379448241478,7.60379448241478,13543.7918841929,0.0,1.0
2019-10-24,11.15,11.2,11.05,11.2,1814,7.65874512004741,7.6930892685678,7.59005682300663,7.6930892685678,2640.91566999096,0.0,1.0
2019-10-25,11.2,11.25,11.03,11.03,10340,7.6930892685678,7.72743341708819,7.57631916359847,7.57631916359847,15053.5104893641,0.0,1.0
2019-10-28,11.19,11.32,11.15,11.32,5628,7.68622043886372,7.77551522501674,7.65874512004741,7.77551522501674,8193.53549653204,0.0,1.0
2019-10-29,11.18,11.39,11.1,11.1,3436,7.67935160915965,7.82359703294529,7.62440097152702,7.62440097152702,5002.3077409531,0.0,1.0
2019-10-30,11.17,11.17,11.11,11.11,1328,7.67248277945557,7.67248277945557,7.6312698012311,7.6312698012311,1933.37155994928,0.0,1.0
2019-10-31,11.1,11.15,11.06,11.06,9430,7.62440097152702,7.65874512004741,7.59692565271071,7.59692565271071,13728.6850981338,0.0,1.0
2019-11-01,11.51,11.51,11.13,11.13,10583,7.90602298939423,7.90602298939423,7.64500746063925,7.64500746063925,15407.282544385,0.0,1.0
2019-11-04,11.76,12.0,11.75,11.75,14860,8.07774373199619,8.24259564489407,8.07087490229211,8.07087490229211,21633.9618831674,0.0,1.0
2019-11-05,12.5,12.78,11.65,11.95,11743,8.58603713009799,8.77836436181219,8.00218660525133,8.20825149637368,17096.070955184,0.0,1.0
2019-11-06,12.36,12.52,12.06,12.49,3672,8.4898735142409,8.59977478950615,8.28380862311855,8.57916830039392,5345.88883142602,0.0,1.0
2019-11-07,12.36,12.62,12.3,12.3,7600,8.4898735142409,8.66846308654693,8.44866053601643,8.44866053601643,11064.4757948905,0.0,1.0
2019-11-08,12.14,12.4,11.9,12.13,9447,8.43320566918225,8.6138179817018,8.26648661147189,8.42625904177765,13599.4050778464,0.1375,1.0
2019-11-11,12.16,12.24,11.97,12.14,8120,8.44709892399145,8.50267194322823,8.31511300330408,8.43320566918225,11689.1255670702,0.0,1.0
2019-11-12,12.24,12.24,11.93,12.19,4293,8.50267194322823,8.50267194322823,8.28732649368569,8.46793880620524,6179.97734722076,0.0,1.0
2019-11-13,12.18,12.24,12.01,12.06,2959,8.46099217880064,8.50267194322823,8.34289951292247,8.37763264994546,4259.62100405922,0.0,1.0
2019-11-14,12.1,12.11,12.0,12.0,1522,8.40541915956386,8.41236578696845,8.33595288551787,8.33595288551787,2190.99127008386,0.0,1.0
2019-11-15,11.85,12.1,11.5,12.03,13207,8.2317534744489,8.40541915956386,7.98862151528796,8.35679276773167,19012.1036162927,0.0,1.0
2019-11-18,11.61,11.86,11.6,11.82,3840,8.06503441673854,8.2387001018535,8.05808778933394,8.21091359223511,5527.86233713667,0.0,1.0
2019-11-19,11.45,11.76,11.26,11.63,36839,7.95388837826497,8.16923382780752,7.82190245757761,8.07892767154774,53031.4897494213,0.0,1.0
2019-11-20,11.27,11.56,11.18,11.18,7073,7.8288490849822,8.03030127971555,7.76632943834082,7.76632943834082,10181.9193517103,0.0,1.0
2019-11-21,11.13,11.94,11.07,11.94,11410,7.73159630131783,8.29427312109028,7.68991653689024,8.29427312109028,16425.2367882108,0.0,1.0
2019-11-22,11.34,12.08,11.18,11.18,2140,7.87747547681439,8.39152590475466,7.76632943834082,7.76632943834082,3080.63161496679,0.0,1.0
2019-11-25,11.23,11.25,10.9,11.25,13636,7.80106257536381,7.81495583017301,7.57182387101207,7.81495583017301,19629.6694867697,0.0,1.0
2019-11-26,11.39,11.41,10.97,11.23,7120,7.91220861383738,7.92610186864658,7.62045026284426,7.80106257536381,10249.5780834409,0.0,1.0
2019-11-27,11.57,11.69,11.11,11.2,16087,8.03724790712015,8.12060743597533,7.71770304650863,7.78022269315002,23158.0003691452,0.0,1.0
2019-11-29,11.89,11.9,11.53,11.85,4287,8.2595399840673,8.26648661147189,8.00946139750176,8.2317534744489,6171.34006231898,0.0,1.0
2019-12-02,11.54,11.61,11.42,11.61,4191,8.01640802490636,8.06503441673854,7.93304849605118,8.06503441673854,6033.14350389056,0.0,1.0
2019-12-03,11.21,11.52,11.21,11.51,3956,7.78716932055462,8.00251477009716,7.78716932055462,7.99556814269256,5694.84984523767,0.0,1.0
2019-12-04,11.12,11.45,11.07,11.45,17279,7.72464967391323,7.95388837826497,7.68991653689024,7.95388837826497,24873.9409696314,0.0,1.0
2019-12-05,11.09,11.3,10.91,11.08,15076,7.70380979169944,7.849688967196,7.57877049841667,7.69686316429484,21702.6178631959,0.0,1.0
2019-12-06,11.07,11.28,11.07,11.18,2965,7.68991653689024,7.8357957123868,7.68991653689024,7.76632943834082,4268.258288961,0.0,1.0
2019-12-09,10.94,11.0,10.59,11.0,19442,7.59961038063046,7.64129014505805,7.35647842146952,7.64129014505805,27987.6821767217,0.0,1.0
2019-12-10,10.49,11.12,10.49,10.8,27420,7.28701214742354,7.72464967391323,7.28701214742354,7.50235759696609,39472.3920011165,0.0,1.0
2019-12-11,10.18,10.58,10.16,10.51,35171,7.071666697881,7.34953179406493,7.0577734430718,7.30090540223274,50630.3245467275,0.0,1.0
2019-12-12,10.23,10.58,10.08,10.08,27165,7.10639983490399,7.34953179406493,7.00220042383501,7.00220042383501,39105.307392791,0.0,1.0
2019-12-13,10.24,10.26,10.19,10.19,8668,7.11334646230859,7.12723971711778,7.07861332528559,7.07861332528559,12477.9975880991,0.0,1.0
2019-12-16,10.0,10.26,9.52,10.25,77489,6.94662740459823,7.12723971711778,6.61318928917751,7.12029308971318,111549.094958954,0.0,1.0
2019-12-17,10.19,10.26,9.73,9.9,15813,7.07861332528559,7.12723971711778,6.75906846467408,6.87716113055225,22763.5643586308,0.0,1.0
2019-12-18,10.24,10.25,10.19,10.19,10194,7.11334646230859,7.12029308971318,7.07861332528559,7.07861332528559,14674.7470481175,0.0,1.0
2019-12-19,9.98,10.2,9.98,10.2,11778,6.93273414978903,7.08555995269019,6.93273414978903,7.08555995269019,16954.9902621864,0.0,1.0
2019-12-20,10.74,10.74,9.88,9.88,21450,7.4606778325385,7.4606778325385,6.86326787574305,6.86326787574305,30878.2935238494,0.0,1.0
2019-12-23,10.82,10.97,10.59,10.7,18298,7.51625085177528,7.62045026284426,7.35647842146952,7.4328913229201,26340.8398554497,0.0,1.0
2019-12-24,10.42,10.94,10.06,10.6,4141,7.23838575559135,7.59961038063046,6.98830716902582,7.36342504887412,5961.1661297091,0.0,1.0
2019-12-26,10.32,10.5,10.28,10.35,9804,7.16891948154537,7.29395877482814,7.14113297192698,7.18975936375917,14113.3235295021,0.0,1.0
2019-12-27,10.31,10.44,10.16,10.42,8679,7.16197285414077,7.25227901040055,7.0577734430718,7.23838575559135,12493.8326104191,0.0,1.0
2019-12-30,10.06,10.4,10.06,10.14,11504,6.98830716902582,7.22449250078216,6.98830716902582,7.0438801882626,16560.5542516719,0.0,1.0
2019-12-31,10.08,10.24,10.02,10.23,7966,7.00220042383501,7.11334646230859,6.96052065940743,7.10639983490399,11467.4352545913,0.0,1.0
2020-01-02,10.44,10.57,10.1,10.33,8515,7.25227901040055,7.34258516666033,7.01609367864421,7.17586610894997,12257.7468231038,0.0,1.0
2020-01-03,10.2,10.49,10.1,10.4,15067,7.08555995269019,7.28701214742354,7.01609367864421,7.22449250078216,21689.6619358433,0.0,1.0
2020-01-06,10.44,10.54,10.09,10.09,3017,7.25227901040055,7.32174528444653,7.00914705123961,7.00914705123961,4343.11475810972,0.0,1.0
2020-01-07,10.25,10.4,10.23,10.23,2493,7.12029308971318,7.22449250078216,7.10639983490399,7.10639983490399,3588.79187668795,0.0,1.0
2020-01-08,10.26,10.55,10.23,10.29,18913,7.12723971711778,7.32869191185113,7.10639983490399,7.14807959933158,27226.1615578817,0.0,1.0
2020-01-09,10.4,10.58,10.18,10.39,21936,7.22449250078216,7.34953179406493,7.071666697881,7.21754587337756,31577.9136008932,0.0,1.0
2020-01-10,10.47,10.47,10.06,10.29,28237,7.27311889261435,7.27311889261435,6.98830716902582,7.14807959933158,40648.5022952417,0.0,1.0
2020-01-13,10.33,10.58,10.09,10.45,17891,7.17586610894997,7.34953179406493,7.00914705123961,7.25922563780515,25754.9440296125,0.0,1.0
2020-01-14,10.35,10.51,10.11,10.38,30818,7.18975936375917,7.30090540223274,7.02304030604881,7.21059924597296,44363.974350489,0.0,1.0
2020-01-15,10.11,10.36,10.11,10.19,17673,7.02304030604881,7.19670599116376,7.02304030604881,7.07861332528559,25441.1226781813,0.0,1.0
2020-01-16,10.33,10.35,10.2,10.2,7621,7.17586610894997,7.18975936375917,7.08555995269019,7.08555995269019,10970.7913727392,0.0,1.0
2020-01-17,10.14,10.25,10.12,10.13,22738,7.0438801882626,7.12029308971318,7.02998693345341,7.03693356085801,32732.430682764,0.0,1.0
2020-01-21,10.2,10.58,10.15,10.22,40716,7.08555995269019,7.34953179406493,7.0508268156672,7.09945320749939,58612.6153434523,0.0,1.0
2020-01-22,10.18,10.35,10.13,10.29,12348,7.071666697881,7.18975936375917,7.03693356085801,7.14807959933158,17775.5323278551,0.0,1.0
2020-01-23,10.13,10.44,10.13,10.24,27429,7.03693356085801,7.25227901040055,7.03693356085801,7.11334646230859,39485.3479284692,0.0,1.0
2020-01-24,10.38,10.41,10.15,10.16,6631,7.21059924597296,7.23143912818676,7.0508268156672,7.0577734430718,9545.63936394616,0.0,1.0
2020-01-27,10.24,10.56,10.24,10.29,10043,7.11334646230859,7.33563853925573,7.11334646230859,7.14807959933158,14457.3753780895,0.0,1.0
2020-01-28,10.09,10.46,10.08,10.35,25205,7.00914705123961,7.26617226520975,7.00220042383501,7.18975936375917,36283.7943248775,0.0,1.0
2020-01-29,10.19,10.27,9.56,10.15,46985,7.07861332528559,7.13418634452238,6.64097579879591,7.0508268156672,67637.1385183246,0.0,1.0
2020-01-30,10.115,10.22,9.985,10.19,14855,7.02651361975111,7.09945320749939,6.93620746349133,7.07861332528559,21384.4778693139,0.0,1.0
2020-01-31,10.17,10.26,10.0,10.0,4728,7.0647200704764,7.12723971711778,6.94662740459823,6.94662740459823,6806.18050259952,0.0,1.0
2020-02-03,10.04,10.3,10.03,10.16,15868,6.97441391421662,7.15502622673618,6.96746728681202,7.0577734430718,22842.7394702304,0.0,1.0
2020-02-04,10.01,10.3,10.0,10.06,26007,6.95357403200283,7.15502622673618,6.94662740459823,6.98830716902582,37438.3114067483,0.0,1.0
2020-02-05,10.29,10.3,10.01,10.1151,20172,7.14807959933158,7.15502622673618,6.95357403200283,7.02658308602515,29038.5518397711,0.0,1.0
2020-02-06,10.45,10.45,10.16,10.22,24549,7.25922563780515,7.25922563780515,7.0577734430718,7.09945320749939,35339.4511756167,0.0,1.0
2020-02-07,10.2,10.5,10.15,10.32,33847,7.08555995269019,7.29395877482814,7.0508268156672,7.16891948154537,48724.3636784023,0.0,1.0
2020-02-10,10.44,10.55,10.06,10.16,26604,7.25227901040055,7.32869191185113,6.98830716902582,7.0577734430718,38297.721254475,0.0,1.0
2020-02-11,10.45,10.5,10.11,10.34,22899,7.25922563780515,7.29395877482814,7.02304030604881,7.18281273635457,32964.1978276283,0.0,1.0
2020-02-12,10.41,10.55,10.14,10.14,7740,7.23143912818676,7.32869191185113,7.0438801882626,7.0438801882626,11142.0975232911,0.0,1.0
2020-02-13,10.67,10.67,10.26,10.35,5967,7.41205144070631,7.41205144070631,7.12723971711778,7.18975936375917,8589.77983481628,0.0,1.0
2020-02-14,10.63,10.99,10.63,10.75,14907,7.38426493108792,7.63434351765345,7.38426493108792,7.4676244599431,21459.3343384626,0.0,1.0
2020-02-18,10.93,10.98,10.61,10.61,8542,7.59266375322586,7.62739689024886,7.37037167627872,7.37037167627872,12296.6146051618,0.0,1.0
2020-02-19,11.03,11.15,10.92,10.93,17016,7.66213002727185,7.74548955612703,7.58571712582127,7.59266375322586,24495.3399814369,0.0,1.0
2020-02-20,11.07,11.11,11.0,11.11,11249,7.68991653689024,7.71770304650863,7.64129014505805,7.71770304650863,16193.4696433465,0.0,1.0
2020-02-21,10.72,10.87,10.61,10.84,15015,7.54230070454253,7.64783662857997,7.46490769358174,7.62672944377248,21341.0743359858,0.1375,1.0
2020-02-24,10.43,10.6,10.36,10.6,16708,7.33826458473681,7.45787196531257,7.28901448685267,7.45787196531257,23747.3639697403,0.0,1.0
2020-02-25,10.09,10.42,10.05,10.36,17268,7.09904982358527,7.33122885646764,7.07090691050862,7.28901448685267,24543.3014741127,0.0,1.0
2020-02-26,10.28,10.35,10.09,10.24,16661,7.23272866069936,7.2819787585835,7.09904982358527,7.20458574762271,23680.5620720519,0.0,1.0
2020-02-27,10.19,10.28,10.05,10.28,13339,7.1694071062769,7.23272866069936,7.07090691050862,7.23272866069936,18958.9470907569,0.0,1.0
2020-02-28,10.15,10.24,9.81,10.0,22102,7.14126419320025,7.20458574762271,6.90204943204871,7.0357282691628,31413.9477172133,0.0,1.0
2020-03-02,10.29,10.29,9.81,10.08,43975,7.23976438896853,7.23976438896853,6.90204943204871,7.09201409531611,62502.4138478171,0.0,1.0
2020-03-03,10.51,10.55,10.23,10.23,16625,7.39455041089011,7.42269332396676,7.19755001935355,7.19755001935355,23629.3946610565,0.0,1.0
2020-03-04,10.58,10.66,10.11,10.55,10840,7.44380050877425,7.50008633492755,7.1131212801236,7.42269332396676,15407.0759774949,0.0,1.0
2020-03-05,10.34,10.5,10.02,10.24,10295,7.27494303031434,7.38751468262095,7.04979972570113,7.20458574762271,14632.4582277039,0.0,1.0
2020-03-06,9.9,10.24,9.83,10.24,16756,6.96537098647118,7.20458574762271,6.91612088858704,7.20458574762271,23815.5871844008,0.0,1.0
2020-03-09,9.57,9.81,9.43,9.7,18757,6.7331919535888,6.90204943204871,6.63469175782052,6.82465642108792,26659.6424455601,0.0,1.0
2020-03-10,9.19,9.79,9.18,9.73,27399,6.46583427936062,6.88797797551039,6.45879855109145,6.84576360589541,38942.6637183932,0.0,1.0
2020-03-11,9.01,9.46,8.9,9.14,17156,6.33919117051569,6.65579894262801,6.2617981595549,6.4306556380148,24384.1139732382,0.0,1.0
2020-03-12,8.85,9.73,8.85,8.86,12326,6.22661951820908,6.84576360589541,6.22661951820908,6.23365524647824,17519.152998026,0.0,1.0
2020-03-13,8.88,9.18,8.3,8.85,32326,6.24772670301657,6.45879855109145,5.83965446340513,6.22661951820908,45945.4924398985,0.0,1.0
2020-03-16,7.47,8.49,6.92,8.15,50038,5.25568901706461,5.97333330051922,4.86872396226066,5.73411853936769,71119.8586496209,0.0,1.0
2020-03-17,7.81,8.53,6.68,7.98,32790,5.49490377821615,6.00147621359587,4.69986648380075,5.61451115879192,46604.98351495,0.0,1.0
2020-03-18,6.58,7.44,6.35,7.2,22964,4.62950920110913,5.23458183225713,4.46768745091838,5.06572435379722,32639.122947158,0.0,1.0
2020-03-19,6.21,6.45,5.69,6.4,70776,4.3691872551501,4.53804473361001,4.00332938515364,4.5028660922642,100595.130016898,0.0,1.0
2020-03-20,7.17,7.4,6.59,6.6,12649,5.04461716898973,5.20643891918048,4.63654492937829,4.64358065764745,17978.2383800123,0.0,1.0
2020-03-23,6.99,7.2,5.71,6.15,13593,4.9179740601448,5.06572435379722,4.01740084169196,4.32697288553512,19319.9616016686,0.0,1.0
2020-03-24,6.96,7.21,6.0,7.21,39839,4.89686687533731,5.07276008206638,4.22143696149768,5.07276008206638,56623.8468512379,0.0,1.0
2020-03-25,7.84,7.85,6.84,6.99,25569,5.51601096302364,5.5230466912928,4.81243813610736,4.9179740601448,36341.6536594619,0.0,1.0
2020-03-26,8.49,8.61,7.93,7.93,3859,5.97333330051922,6.05776203974917,5.5793325174461,5.5793325174461,5484.8621953093,0.0,1.0
2020-03-27,8.3,8.3,7.75,8.17,15649,5.83965446340513,5.83965446340513,5.45268940860117,5.74818999590601,22242.1892962931,0.0,1.0
2020-03-30,7.6,8.4,7.4,8.2,22624,5.34715348456373,5.91001174609676,5.20643891918048,5.7692971807135,32155.8751766462,0.0,1.0
2020-03-31,7.59,8.0,7.28,7.38,18482,5.34011775629457,5.62858261533024,5.12201017995052,5.19236746264215,26268.7802782344,0.0,1.0
2020-04-01,7.49,7.95,7.25,7.34,12691,5.26976047360294,5.59340397398443,5.10090299514303,5.1642245495655,18037.9336928402,0.0,1.0
2020-04-02,7.3,7.84,7.3,7.33,16935,5.13608163648885,5.51601096302364,5.13608163648885,5.15718882129634,24070.0029224055,0.0,1.0
2020-04-03,7.49,7.49,6.51,6.77,19943,5.26976047360294,5.26976047360294,4.58025910322499,4.76318803822322,28345.3243744632,0.0,1.0
2020-04-06,7.58,8.0,6.91,7.48,9587,5.33308202802541,5.62858261533024,4.8616882339915,5.26272474533378,13626.1658114616,0.0,1.0
2020-04-07,8.33,8.33,7.48,7.88,23456,5.86076164821262,5.86076164821262,5.26272474533378,5.54415387610029,33338.4108974281,0.0,1.0
2020-04-08,8.89,8.93,7.76,8.33,16507,6.25476243128573,6.28290534436238,5.45972513687034,5.86076164821262,23461.6792583495,0.0,1.0
2020-04-09,8.62,9.05,8.54,8.9,17931,6.06479776801834,6.36733408359234,6.00851194186503,6.2617981595549,25485.6346266108,0.0,1.0
2020-04-13,8.56,8.63,7.97,8.44,9400,6.02258339840336,6.0718334962875,5.60747543052276,5.93815465917341,13360.3795376801,0.0,1.0
2020-04-14,8.74,8.85,8.25,8.61,13693,6.14922650724829,6.22661951820908,5.80447582205931,6.05776203974917,19462.093298878,0.0,1.0
2020-04-15,8.34,8.74,8.27,8.5,14130,5.86779737648178,6.14922650724829,5.81854727859764,5.98036902878838,20083.2088156829,0.0,1.0
2020-04-16,7.8,8.47,7.8,8.23,13713,5.48786804994699,5.9592618439809,5.48786804994699,5.79040436552099,19490.5196383199,0.0,1.0
2020-04-17,8.03,8.52,8.01,8.52,9805,5.64968980013773,5.99444048532671,5.63561834359941,5.99444048532671,13936.012911378,0.0,1.0
2020-04-20,8.1,8.3,7.51,7.57,9238,5.69893989802187,5.83965446340513,5.28383193014127,5.32604629975624,13130.1261882009,0.0,1.0
2020-04-21,7.13,8.41,7.13,7.85,8827,5.01647425591308,5.91704747436592,5.01647425591308,5.5230466912928,12545.9649126704,0.0,1.0
2020-04-22,7.97,7.98,7.26,7.57,12566,5.60747543052276,5.61451115879192,5.1079387234122,5.32604629975624,17860.2690713285,0.0,1.0
2020-04-23,7.69,7.81,7.36,7.57,3677,5.4104750389862,5.49490377821615,5.17829600610382,5.32604629975624,5226.18250638826,0.0,1.0
2020-04-24,7.61,7.68,7.22,7.35,5362,5.35418921283289,5.40343931071703,5.07979581033555,5.17126027783466,7621.10160436603,0.0,1.0
2020-04-27,7.75,7.78,7.41,7.41,4022,5.45268940860117,5.47379659340866,5.21347464744964,5.21347464744964,5716.53686176056,0.0,1.0
2020-04-28,7.85,8.21,7.59,8.21,767,5.5230466912928,5.77633290898266,5.34011775629457,5.77633290898266,1090.15011759581,0.0,1.0
2020-04-29,8.07,8.15,7.89,8.07,5419,5.67783271321438,5.73411853936769,5.55118960436945,5.67783271321438,7702.11667177536,0.0,1.0
2020-04-30,7.9,7.99,7.74,7.74,1316,5.55822533263862,5.62154688706108,5.44565368033201,5.44565368033201,1870.45313527521,0.0,1.0
2020-05-01,7.75,7.89,7.72,7.72,2398,5.45268940860117,5.55118960436945,5.43158222379369,5.43158222379369,3408.31809908052,0.0,1.0
2020-05-04,8.2,8.31,7.71,7.71,13240,5.7692971807135,5.84669019167429,5.42454649552452,5.42454649552452,18818.2367105196,0.0,1.0
2020-05-05,8.0,8.5,7.78,8.35,19486,5.62858261533024,5.98036902878838,5.47379659340866,5.87483310475094,27695.7825182164,0.0,1.0
2020-05-06,7.99,8.33,7.99,8.2,1596,5.62154688706108,5.86076164821262,5.62154688706108,5.7692971807135,2268.42188746143,0.0,1.0
2020-05-07,7.94,8.11,7.94,8.11,1509,5.58636824571527,5.70597562629103,5.58636824571527,5.70597562629103,2144.76731088928,0.0,1.0
2020-05-08,8.18,8.35,7.5,7.71,2437,5.75522572417517,5.87483310475094,5.2767962018721,5.42454649552452,3463.74946099217,0.0,1.0
2020-05-11,7.95,8.44,7.95,7.98,7482,5.59340397398443,5.93815465917341,5.59340397398443,5.61451115879192,10634.2935852045,0.0,1.0
2020-05-12,7.93,8.17,7.62,8.17,5445,5.5793325174461,5.74818999590601,5.36122494110206,5.74818999590601,7739.07091304979,0.0,1.0
2020-05-13,7.78,8.02,7.64,8.02,982,5.47379659340866,5.64265407186857,5.37529639764038,5.64265407186857,1395.73326659594,0.0,1.0
2020-05-14,7.03,7.85,7.0,7.85,7640,4.94611697322145,5.5230466912928,4.92500978841396,5.5230466912928,10858.8616667953,0.0,1.0
2020-05-15,7.0,7.05,7.0,7.05,2824,4.92500978841396,4.96018842975978,4.92500978841396,4.96018842975978,4013.7991291924,0.0,1.0
2020-05-18,7.21,7.79,7.0,7.05,6948,5.07276008206638,5.48083232167783,4.92500978841396,4.96018842975978,9875.31032210651,0.0,1.0
2020-05-19,7.98,8.15,7.48,7.68,8646,5.61451115879192,5.73411853936769,5.26272474533378,5.40343931071703,12288.7065407215,0.0,1.0
2020-05-20,8.0,8.14,7.8,8.14,23386,5.62858261533024,5.72708281109852,5.48786804994699,5.72708281109852,33238.9187093815,0.0,1.0
2020-05-21,7.82,8.05,7.8,7.94,14023,5.50193950648531,5.66376125667606,5.48786804994699,5.58636824571527,19931.1278996689,0.0,1.0
2020-05-22,7.82,7.82,7.4,7.8,4978,5.5986807701863,5.5986807701863,5.29798436053435,5.58436189353621,6953.05940772627,0.1375,1.0
2020-05-26,7.95,8.0,7.42,7.5,13761,5.69175346841191,5.72755066003714,5.31230323718444,5.36957874378482,19220.7815407234,0.0,1.0
2020-05-27,8.1,8.54,7.66,7.66,7636,5.7991450432876,6.11416032958964,5.48412975698556,5.48412975698556,10665.6411485331,0.0,1.0
2020-05-28,8.05,8.38,7.9,8.2,16505,5.76334785166237,5.9996093163889,5.65595627678667,5.87073942653806,23053.4844364247,0.0,1.0
2020-05-29,8.0,8.45,8.0,8.13,5929,5.72755066003714,6.04972538466423,5.72755066003714,5.82062335826274,8281.37589964022,0.0,1.0
2020-06-01,8.06,8.35,8.04,8.06,2872,5.77050728998742,5.97813100141376,5.75618841333732,5.77050728998742,4011.48787042785,0.0,1.0
2020-06-02,8.1,8.4,7.89,8.06,43058,5.7991450432876,6.01392819303899,5.64879683846163,5.77050728998742,60141.5893888866,0.0,1.0
2020-06-03,8.03,8.25,8.03,8.12,14434,5.74902897501228,5.9065366181633,5.74902897501228,5.81346391993769,20160.799415653,0.0,1.0
2020-06-04,8.09,8.09,7.86,7.86,2629,5.79198560496255,5.79198560496255,5.62731852348649,5.62731852348649,3672.07576997034,0.0,1.0
2020-06-05,7.78,8.24,7.76,8.24,12304,5.57004301688612,5.89937717983825,5.55572414023602,5.89937717983825,17185.7056955934,0.0,1.0
2020-06-08,8.08,8.2,7.7,7.85,37973,5.78482616663751,5.87073942653806,5.51276751028574,5.62015908516144,53039.0769163498,0.0,1.0
2020-06-09,8.12,8.12,7.9,8.03,8503,5.81346391993769,5.81346391993769,5.65595627678667,5.74902897501228,11876.6300007827,0.0,1.0
2020-06-10,8.72,8.72,8.07,8.07,8819,6.24303021944048,6.24303021944048,5.77766672831246,5.77766672831246,12318.005407139,0.0,1.0
2020-06-11,8.22,8.47,7.98,8.47,6066,5.88505830318816,6.06404426131432,5.71323178338704,6.06404426131432,8472.73169290227,0.0,1.0
2020-06-12,7.9,8.97,7.85,8.77,15368,5.65595627678667,6.42201617756664,5.62015908516144,6.27882741106571,21465.3710281112,0.0,1.0
2020-06-15,8.0,8.42,7.71,7.85,16017,5.72755066003714,6.02824706968909,5.51992694861079,5.62015908516144,22371.8667202795,0.0,1.0
2020-06-16,8.07,8.24,7.98,8.24,14512,5.77766672831246,5.89937717983825,5.71323178338704,5.89937717983825,20269.7465096271,0.0,1.0
2020-06-17,8.04,8.16,7.97,8.16,7120,5.75618841333732,5.84210167323788,5.706072345062,5.84210167323788,9944.91421916654,0.0,1.0
2020-06-18,8.1,8.1,8.02,8.06,5516,5.7991450432876,5.7991450432876,5.74186953668723,5.77050728998742,7704.51500462396,0.0,1.0
2020-06-19,8.27,8.27,7.92,8.06,8292,5.92085549481339,5.92085549481339,5.67027515343677,5.77050728998742,11581.9141440069,0.0,1.0
2020-06-22,8.51,8.51,8.06,8.27,4364,6.0926820146145,6.0926820146145,5.77050728998742,5.92085549481339,6095.45023208466,0.0,1.0
2020-06-23,8.28,8.56,8.25,8.48,6136,5.92801493313844,6.12847920623974,5.9065366181633,6.07120369963937,8570.50472595587,0.0,1.0
2020-06-24,8.38,8.38,8.0,8.3,2596,5.9996093163889,5.9996093163889,5.72755066003714,5.94233380978853,3625.98276867364,0.0,1.0
2020-06-25,8.25,8.46,8.09,8.46,2987,5.9065366181633,6.05688482298927,5.79198560496255,6.05688482298927,4172.11499615877,0.0,1.0
2020-06-26,8.11,8.15,7.95,8.15,6001,5.80630448161265,5.83494223491283,5.69175346841191,5.83494223491283,8381.94244792393,0.0,1.0
2020-06-29,7.91,8.05,7.8,8.05,5003,5.66311571511172,5.76334785166237,5.58436189353621,5.76334785166237,6987.97834810255,0.0,1.0
2020-06-30,7.89,8.14,7.89,7.91,5597,5.64879683846163,5.82778279658779,5.64879683846163,5.66311571511172,7817.65237144313,0.0,1.0
2020-07-01,8.1,8.1,7.95,8.03,2828,5.7991450432876,5.7991450432876,5.69175346841191,5.74902897501228,3950.03053536558,0.0,1.0
2020-07-02,8.0,8.19,7.95,7.95,3595,5.72755066003714,5.86357998821302,5.69175346841191,5.69175346841191,5021.34362611007,0.0,1.0
2020-07-06,7.95,8.14,7.95,8.0,4226,5.69175346841191,5.82778279658779,5.69175346841191,5.72755066003714,5902.69768120755,0.0,1.0
2020-07-07,8.24,8.24,7.89,8.05,6132,5.89937717983825,5.89937717983825,5.64879683846163,5.76334785166237,8564.91769549567,0.0,1.0
2020-07-08,7.95,7.95,7.95,7.95,310,5.69175346841191,5.69175346841191,5.69175346841191,5.69175346841191,432.994860665958,0.0,1.0
2020-07-09,8.23,8.23,7.82,7.94,2592,5.89221774151321,5.89221774151321,5.5986807701863,5.68459403008686,3620.39573821343,0.0,1.0
2020-07-10,8.06,8.19,8.02,8.19,482,5.77050728998742,5.86357998821302,5.74186953668723,5.86357998821302,673.237170454813,0.0,1.0
2020-07-13,8.13,8.13,7.82,8.06,1034,5.82062335826274,5.82062335826274,5.5986807701863,5.77050728998742,1444.24737396323,0.0,1.0
2020-07-14,8.0,8.0,8.0,8.0,647,5.72755066003714,5.72755066003714,5.72755066003714,5.72755066003714,903.702176938307,0.0,1.0
2020-07-15,8.0,8.0,7.88,8.0,8104,5.72755066003714,5.72755066003714,5.64163740013658,5.72755066003714,11319.3237123772,0.0,1.0
2020-07-16,8.0,8.0,7.97,7.97,395,5.72755066003714,5.72755066003714,5.706072345062,5.706072345062,551.719257945334,0.0,1.0
2020-07-17,7.98,8.0,7.77,7.96,7682,5.71323178338704,5.72755066003714,5.56288357856107,5.69891290673695,10729.8919988255,0.0,1.0
2020-07-20,8.0,8.0,7.76,7.99,3664,5.72755066003714,5.72755066003714,5.55572414023602,5.72039122171209,5117.71990154862,0.0,1.0
2020-07-21,7.96,8.1,7.84,7.88,9055,5.69891290673695,5.7991450432876,5.61299964683639,5.64163740013658,12647.6402042912,0.0,1.0
2020-07-22,8.01,8.0601,7.9,7.915,6177,5.73471009836218,5.77057888437067,5.65595627678667,5.66669543427424,8627.771788173,0.0,1.0
2020-07-23,7.9,8.04,7.9,8.04,4924,5.65595627678667,5.75618841333732,5.65595627678667,5.75618841333732,6877.63449651349,0.0,1.0
2020-07-24,8.0,8.01,7.9296,8.01,2413,5.72755066003714,5.73471009836218,5.67714821422881,5.73471009836218,3370.37612511922,0.0,1.0
2020-07-27,7.935,8.04,7.9,8.0,5064,5.68101431092433,5.75618841333732,5.65595627678667,5.72755066003714,7073.1805626207,0.0,1.0
2020-07-28,8.04,8.04,7.88,7.88,3522,5.75618841333732,5.75618841333732,5.64163740013658,5.64163740013658,4919.38032021131,0.0,1.0
2020-07-29,7.871,8.03,7.8,8.03,5077,5.63519390564404,5.74902897501228,5.58436189353621,5.74902897501228,7091.33841161636,0.0,1.0
2020-07-30,8.01,8.01,7.8001,7.905,1361,5.73471009836218,5.73471009836218,5.58443348791946,5.6595359959492,1900.98711408506,0.0,1.0
2020-07-31,7.84,8.04,7.81,8.03,9305,5.61299964683639,5.75618841333732,5.59152133186125,5.74902897501228,12996.829608054,0.0,1.0
2020-08-03,7.9201,8.0,7.86,7.86,3105,5.67034674782002,5.72755066003714,5.62731852348649,5.62731852348649,4336.93239473484,0.0,1.0
2020-08-04,7.9692,8.0,7.9692,8.0,2714,5.70549958999599,5.72755066003714,5.70549958999599,5.72755066003714,3790.80016724972,0.0,1.0
2020-08-05,8.15,8.15,8.01,8.04,5898,5.83494223491283,5.83494223491283,5.73471009836218,5.75618841333732,8238.07641357363,0.0,1.0
2020-08-06,8.13,8.13,8.13,8.13,303,5.82062335826274,5.82062335826274,5.82062335826274,5.82062335826274,423.217557360598,0.0,1.0
2020-08-07,8.1501,8.85,8.0,8.2,16222,5.83501382929608,6.33610291766608,5.72755066003714,5.87073942653806,22658.2020313651,0.0,1.0
2020-08-10,8.5,8.5,8.1,8.11,8425,6.08552257628946,6.08552257628946,5.7991450432876,5.80630448161265,11767.6829068087,0.0,1.0
2020-08-11,8.63,8.67,8.56,8.67,4600,6.17859527451506,6.20723302781525,6.12847920623974,6.20723302781525,6425.08502923681,0.0,1.0
2020-08-12,8.56,8.65,8.56,8.65,5890,6.12847920623974,6.19291415116515,6.12847920623974,6.19291415116515,8226.90235265321,0.0,1.0
2020-08-13,8.46,8.64,8.41,8.51,6286,6.05688482298927,6.18575471284011,6.02108763136404,6.0926820146145,8780.01836821361,0.0,1.0
2020-08-14,8.96,9.05,8.5061,8.56,13230,6.41485673924159,6.47929168416701,6.08988983366774,6.12847920623974,18479.1032471311,0.0,1.0
2020-08-17,9.03,9.1573,8.94,9.0,14976,6.46497280751692,6.55611245739476,6.4005378625915,6.44349449254178,20917.842043011,0.0,1.0
2020-08-18,9.1,9.22,9.0,9.0,3071,6.61353115276163,6.70074255257827,6.54085498624777,6.54085498624777,4225.59436925469,0.1375,1.0
2020-08-19,9.14,9.15,8.7429,9.0577,8892,6.64260161936718,6.64986923601856,6.35400456214062,6.58278913432627,12235.097730841,0.0,1.0
2020-08-20,8.865,9.09,8.865,9.0,4238,6.44274216145405,6.60626353611024,6.44274216145405,6.54085498624777,5831.34774890959,0.0,1.0
2020-08-21,8.83,8.8853,8.7,8.8853,3978,6.4173055031742,6.45749542325636,6.32282648670617,6.45749542325636,5473.59635327097,0.0,1.0
2020-08-24,8.7101,8.8376,8.7101,8.8174,1530,6.33016677952407,6.42282889182925,6.33016677952407,6.40814830619345,2105.22936664268,0.0,1.0
2020-08-25,8.8,8.85,8.73,8.85,1784,6.39550265322004,6.43184073647697,6.34462933666033,6.43184073647697,2454.72496084349,0.0,1.0
2020-08-26,8.8616,8.88,8.7563,8.88,4241,6.44027117179258,6.45364358643113,6.36374316845348,6.45364358643113,5835.4756496285,0.0,1.0
2020-08-27,8.84,8.8763,8.7964,8.8763,3602,6.42457311982558,6.45095456827012,6.39288631122554,6.45095456827012,4956.23279650127,0.0,1.0
2020-08-28,8.9,8.97,8.875,8.97,2496,6.4681788197339,6.51905213629361,6.45000977810544,6.51905213629361,3434.4133981308,0.0,1.0
2020-08-31,8.79,8.97,8.61,8.8941,20062,6.38823503656865,6.51905213629361,6.2574179368437,6.46389092590958,27604.6480742389,0.0,1.0
2020-09-01,8.6011,8.8344,8.6011,8.79,10405,6.25094975802396,6.42050325450081,6.25094975802396,6.38823503656865,14316.9356600765,0.0,1.0
2020-09-02,8.6101,8.915,8.6,8.7647,3748,6.25749061301021,6.47908024471098,6.25015032019231,6.36984796644064,5157.12396482141,0.0,1.0
2020-09-03,8.9,8.9,8.75,8.76,2642,6.4681788197339,6.4681788197339,6.35916456996311,6.36643218661449,3635.30456645096,0.0,1.0
2020-09-04,8.93,9.05,8.755,8.9,8261,6.48998166968806,6.5771930695047,6.3627983782888,6.4681788197339,11366.8626129642,0.0,1.0
2020-09-08,9.05,9.07,9.0,9.07,2791,6.5771930695047,6.59172830280747,6.54085498624777,6.59172830280747,3840.32363549001,0.0,1.0
2020-09-09,8.92,9.1,8.92,9.1,2931,6.48271405303668,6.61353115276163,6.48271405303668,6.61353115276163,4032.95900237235,0.0,1.0
2020-09-10,9.15,9.15,9.0,9.06,2035,6.64986923601856,6.64986923601856,6.54085498624777,6.58446068615609,2800.0926543254,0.0,1.0
2020-09-11,9.03,9.25,9.03,9.18,3475,6.56265783620193,6.72254540253243,6.56265783620193,6.67167208597272,4781.48499940085,0.0,1.0
2020-09-14,9.01,9.18,9.01,9.044,3437,6.54812260289915,6.67167208597272,6.54812260289915,6.57283249951387,4729.19825696137,0.0,1.0
2020-09-15,9.26,9.39,9.06,9.39,2932,6.72981301918381,6.82429203565184,6.58446068615609,6.82429203565184,4034.33496927865,0.0,1.0
2020-09-16,9.26,9.48,9.15,9.23,2350,6.72981301918381,6.88970058551431,6.64986923601856,6.70801016922965,3233.52222981065,0.0,1.0
2020-09-17,9.32,9.64,9.26,9.26,2674,6.77341871909213,7.0059824519365,6.72981301918381,6.72981301918381,3679.33550745263,0.0,1.0
2020-09-18,9.5,9.59,9.3,9.59,13572,6.90423581881709,6.96964436867956,6.75888348578936,6.96964436867956,18674.6228523362,0.0,1.0
2020-09-21,9.38,9.5,9.225,9.5,7464,6.81702441900045,6.90423581881709,6.70437636090396,6.90423581881709,10270.2169886412,0.0,1.0
2020-09-22,9.09,9.4231,9.09,9.4231,2785,6.60626353611024,6.84834784676793,6.60626353611024,6.84834784676793,3832.0678340522,0.0,1.0
2020-09-23,9.11,9.6099,9.08,9.1,2687,6.62079876941302,6.98410692581582,6.59899591945886,6.61353115276163,3697.22307723456,0.0,1.0
2020-09-24,8.64,9.115,8.6,9.05,11042,6.27922078679786,6.62443257773871,6.25015032019231,6.5771930695047,15193.4265793911,0.0,1.0
2020-09-25,8.81,8.96,8.75,8.75,1954,6.40277026987143,6.51178451964222,6.35916456996311,6.35916456996311,2688.6393349149,0.0,1.0
2020-09-28,8.504,8.83,8.504,8.83,2930,6.180381200339,6.4173055031742,6.180381200339,6.4173055031742,4031.58303546605,0.0,1.0
2020-09-29,8.5,8.5,8.2,8.48,12520,6.17747415367845,6.17747415367845,5.95944565413685,6.16293892037567,17227.1056669061,0.0,1.0
2020-09-30,8.29,8.56,8.1901,8.1901,1310,6.02485420399933,6.22107985358677,5.95225071365198,5.95225071365198,1802.51664725615,0.0,1.0
2020-10-01,8.4,8.56,8.345,8.355,1938,6.10479798716458,6.22107985358677,6.06482609558196,6.07209371223334,2666.62386441406,0.0,1.0
2020-10-02,8.2299,8.24,8.1,8.1,1762,5.9811758279245,5.9885161207424,5.88676948762299,5.88676948762299,2424.45368890484,0.0,1.0
2020-10-05,8.42,8.53,8.2,8.3698,3882,6.11933322046735,6.1992770036326,5.95944565413685,6.08284978487739,5341.50353026594,0.0,1.0
2020-10-06,8.33,8.42,8.2419,8.42,4603,6.05392467060488,6.11933322046735,5.98989696790616,6.11933322046735,6333.57566970997,0.0,1.0
2020-10-07,8.3999,8.4,8.31,8.355,2691,6.10472531099807,6.10479798716458,6.0393894373021,6.07209371223334,3702.72694485977,0.0,1.0
2020-10-08,8.48,8.54,8.38,8.435,3491,6.16293892037567,6.20654462028399,6.09026275386181,6.13023464544443,4803.5004699017,0.0,1.0
2020-10-09,8.56,8.56,8.45,8.45,1187,6.22107985358677,6.22107985358677,6.14113607042151,6.14113607042151,1633.27271778095,0.0,1.0
2020-10-12,8.53,8.6,8.52,8.6,1268,6.1992770036326,6.25015032019231,6.19200938698122,6.25015032019231,1744.72603719145,0.0,1.0
2020-10-13,8.57,8.6,8.57,8.5727,3784,6.22834747023815,6.25015032019231,6.22834747023815,6.23030972673403,5206.6587734483,0.0,1.0
2020-10-14,8.175,8.52,7.76,8.52,16814,5.94127661250839,6.19200938698122,5.63967052147585,6.19200938698122,23135.5075625686,0.0,1.0
2020-10-15,8.35,8.3899,8.1,8.23,11663,6.06845990390765,6.09745769434668,5.88676948762299,5.98124850409101,16047.902028205,0.0,1.0
2020-10-16,8.4799,8.5,8.14,8.14,11045,6.16286624420916,6.17747415367845,5.91583995422854,5.91583995422854,15197.5544801101,0.0,1.0
2020-10-19,8.59,8.694,8.33,8.42,20248,6.24288270354092,6.31846591671534,6.05392467060488,6.11933322046735,27860.5779188111,0.0,1.0
2020-10-20,8.67,8.67,8.635,8.635,425,6.30102363675202,6.30102363675202,6.27558697847216,6.27558697847216,584.785935178522,0.0,1.0
2020-10-21,8.5238,8.6017,8.5238,8.6017,1445,6.19477108130875,6.25138581502305,6.19477108130875,6.25138581502305,1988.27217960697,0.0,1.0
2020-10-22,8.5,8.56,8.445,8.445,2055,6.17747415367845,6.22107985358677,6.13750226209582,6.13750226209582,2827.61199245144,0.0,1.0
2020-10-23,8.45,8.53,8.43,8.53,1528,6.14113607042151,6.1992770036326,6.12660083711874,6.1992770036326,2102.47743283008,0.0,1.0
2020-10-26,8.4399,8.44,8.2,8.44,2014,6.13379577760361,6.13386845377013,5.95944565413685,6.13386845377013,2771.19734929305,0.0,1.0
2020-10-27,8.39,8.4,8.39,8.4,421,6.0975303705132,6.10479798716458,6.0975303705132,6.10479798716458,579.282067553312,0.0,1.0
2020-10-28,8.2,8.2134,8.14,8.2,7666,5.95944565413685,5.96918426044971,5.91583995422854,5.95944565413685,10548.1623037142,0.0,1.0
2020-10-29,8.245,8.27,8.15,8.19,10876,5.99214992906809,6.01031897069656,5.92310757087992,5.95217803748547,14965.016072945,0.0,1.0
2020-10-30,8.07,8.3799,7.94,8.01,19599,5.86496663766883,6.09019007769529,5.77048762120081,5.82136093776051,26967.5753966208,0.0,1.0
2020-11-02,8.06,8.2,8.0,8.2,4865,5.85769902101744,5.95944565413685,5.81409332110913,5.95944565413685,6694.07899916121,0.0,1.0
2020-11-03,8.2,8.2,8.13,8.13,1997,5.95944565413685,5.95944565413685,5.90857233757715,5.90857233757715,2747.8059118859,0.0,1.0
2020-11-04,8.28,8.38,8.15,8.15,6181,6.01758658734795,6.09026275386181,5.92310757087992,5.92310757087992,8504.85144785516,0.0,1.0
2020-11-05,8.42,8.45,8.305,8.4,2221,6.11933322046735,6.14113607042151,6.03575562897641,6.10479798716458,3056.02249889764,0.0,1.0
2020-11-06,8.62,8.629,8.4387,8.44,7658,6.26468555349508,6.27122640848133,6.13292366360545,6.13386845377013,10537.1545684638,0.0,1.0
2020-11-09,8.927,9.135,8.5836,8.91,15428,6.48780138469265,6.63896781104148,6.23823142888404,6.47544643638529,21228.4174304335,0.0,1.0
2020-11-10,9.5,9.5,9.15,9.15,6170,7.00416554777365,7.00416554777365,6.74611734338199,6.74611734338199,8368.59146178111,0.1375,1.0
2020-11-11,9.7062,9.74,9.14,9.5,14188,7.15619280418954,7.18111288792793,6.73874453754223,7.00416554777365,19243.6913549028,0.0,1.0
2020-11-12,9.38,9.74,9.37,9.74,5901,6.91569187769651,7.18111288792793,6.90831907185675,7.18111288792793,8003.73715007623,0.0,1.0
2020-11-13,9.402,9.43,9.31,9.31,785,6.93191205054398,6.95255590689532,6.86408223681818,6.86408223681818,1064.72354902726,0.0,1.0
2020-11-16,9.16,9.5876,9.15,9.5876,3653,6.75349014922175,7.06875132692996,6.74611734338199,7.06875132692996,4954.69442623767,0.0,1.0
2020-11-17,9.408,9.408,8.75,9.0,12460,6.93633573404784,6.93633573404784,6.45120510979152,6.63552525578556,16899.9432113116,0.0,1.0
2020-11-18,9.38,9.54,9.38,9.43,4997,6.91569187769651,7.0336567711327,6.91569187769651,6.95255590689532,6777.60964903083,0.0,1.0
2020-11-19,9.44,9.44,9.39,9.44,1372,6.95992871273508,6.95992871273508,6.92306468353627,6.95992871273508,1860.89262326802,0.0,1.0
2020-11-20,9.19,9.36,9.17,9.36,2084,6.77560856674103,6.90094626601698,6.76086295506151,6.90094626601698,2826.6036639144,0.0,1.0
2020-11-23,9.4057,9.4098,9.1501,9.2357,2530,6.9346399887047,6.937662839099,6.74619107144039,6.80930228942875,3431.52940004963,0.0,1.0
2020-11-24,9.21,9.52,9.2,9.52,10237,6.79035417842056,7.01891115945317,6.7829813725808,7.01891115945317,13884.8088807542,0.0,1.0
2020-11-25,9.435,9.435,9.1352,9.36,4586,6.9562423098152,6.9562423098152,6.73520559073914,6.90094626601698,6220.15566348917,0.0,1.0
2020-11-27,9.45,9.45,9.43,9.43,805,6.96730151857484,6.96730151857484,6.95255590689532,6.95255590689532,1091.85026365216,0.0,1.0
2020-11-30,9.36,9.49,9.3403,9.47,5221,6.90094626601698,6.99679274193389,6.88642183851265,6.98204713025436,7081.4288528297,0.0,1.0
2020-12-01,9.31,9.34,9.28,9.34,3202,6.86408223681818,6.88620065433746,6.84196381929889,6.88620065433746,4342.98701144621,0.0,1.0
2020-12-02,8.89,9.375,8.88,9.34,10919,6.55442439154818,6.91200547477663,6.54705158570842,6.88620065433746,14809.8298494632,0.0,1.0
2020-12-03,9.05,9.16,8.9472,8.9472,20110,6.67238928498437,6.75349014922175,6.59659684095162,6.59659684095162,27275.9115553352,0.0,1.0
2020-12-04,9.01,9.06,8.8,8.98,17137,6.64289806162532,6.67976209082413,6.48806913899033,6.62077964410604,23243.5254263441,0.0,1.0
2020-12-07,8.86,9.0,8.75,9.0,12020,6.5323059740289,6.63552525578556,6.45120510979152,6.63552525578556,16303.1554895639,0.0,1.0
2020-12-08,8.945,9.05,8.65,8.84,14022,6.59497482366687,6.67238928498437,6.3774770513939,6.51756036234937,19018.5396235162,0.0,1.0
2020-12-09,8.92,8.946,8.75,8.89,31770,6.57654280906747,6.59571210425085,6.45120510979152,6.55442439154818,43090.7861816509,0.0,1.0
2020-12-10,8.8815,8.95,8.5,8.7402,21375,6.54815750658439,6.59866122658675,6.26688496379748,6.44397976006855,28991.67625536,0.0,1.0
2020-12-11,8.71,8.87,8.61,8.87,8904,6.42171388643247,6.53967877986866,6.34798582803485,6.53967877986866,12076.8133510047,0.0,1.0
2020-12-14,8.79,8.9327,8.71,8.79,3248,6.48069633315056,6.58590627248397,6.42171388643247,6.48069633315056,4405.37845508348,0.0,1.0
2020-12-15,8.415,8.83,8.11,8.83,24471,6.2042161141595,6.51018755650961,5.97934553604677,6.51018755650961,33190.8916792943,0.0,1.0
2020-12-16,8.74,8.7424,8.49,8.49,21343,6.44383230395176,6.4456017773533,6.25951215795771,6.25951215795771,28948.2735119602,0.0,1.0
2020-12-17,8.69,8.71,8.52,8.6915,29204,6.40696827475295,6.42171388643247,6.281630575477,6.40807419562891,39610.4286952764,0.0,1.0
2020-12-18,8.38,8.67,8.38,8.65,30187,6.17841129372034,6.39222266307342,6.17841129372034,6.3774770513939,40943.7067190902,0.0,1.0
2020-12-21,8.44,8.44,8.33,8.4,18777,6.2226481287589,6.2226481287589,6.14154726452153,6.19315690539986,25467.9160255858,0.0,1.0
2020-12-22,8.62,8.62,8.4,8.48,22743,6.35535863387462,6.35535863387462,6.19315690539986,6.25213935211795,30847.143535703,0.0,1.0
2020-12-23,8.9,9.05,8.55,8.59,16074,6.56179719738795,6.67238928498437,6.30374899299628,6.33324021635533,21801.7405440307,0.0,1.0
2020-12-24,8.71,8.9,8.71,8.9,4156,6.42171388643247,6.56179719738795,6.42171388643247,6.56179719738795,5636.93129905386,0.0,1.0
2020-12-28,9.055,9.29,8.7317,8.85,23222,6.67607568790425,6.84933662513865,6.43771287510476,6.52493316818914,31496.8283509694,0.0,1.0
2020-12-29,8.92,9.05,8.9048,9.05,7270,6.57654280906747,6.67238928498437,6.56533614419103,6.67238928498437,9860.56076615052,0.0,1.0
2020-12-30,8.805,8.95,8.6902,8.95,17520,6.49175554191021,6.59866122658675,6.40711573086974,6.59866122658675,23763.0020114109,0.0,1.0
2020-12-31,8.515,8.78,8.5104,8.78,24235,6.27794417255712,6.4733235273108,6.27455268187083,6.4733235273108,32870.7964467205,0.0,1.0
2021-01-04,8.31,8.65,8.26,8.65,27155,6.126801652842,6.3774770513939,6.08993762364319,6.3774770513939,36831.2967819556,0.0,1.0
2021-01-05,8.3,8.43,8.2,8.31,43947,6.11942884700224,6.21527532291914,6.04570078860462,6.126801652842,59606.8863810202,0.0,1.0
2021-01-06,8.56,8.623,8.3001,8.35,27816,6.31112179883605,6.35757047562654,6.11950257506064,6.15629287620105,37727.8347003085,0.0,1.0
2021-01-07,8.82,8.83,8.53,8.53,12834,6.50281475066985,6.51018755650961,6.28900338131676,6.28900338131676,17407.2127747972,0.0,1.0
2021-01-08,9.055,9.15,8.8554,8.95,26420,6.67607568790425,6.74611734338199,6.52891448334261,6.59866122658675,35834.3900194906,0.0,1.0
2021-01-11,8.985,9.28,8.905,9.02,23086,6.62446604702592,6.84196381929889,6.56548360030783,6.65027086746509,31312.3666915201,0.0,1.0
2021-01-12,9.01,9.0593,8.98,9.0593,4650,6.64289806162532,6.67924599441535,6.62077964410604,6.67924599441535,6306.96115028885,0.0,1.0
2021-01-13,8.71,9.0,8.64,9.0,16362,6.42171388643247,6.63552525578556,6.37010424555414,6.63552525578556,22192.3652346293,0.0,1.0
2021-01-14,8.74,8.9057,8.72,8.8311,7963,6.44383230395176,6.56599969671661,6.42908669227223,6.51099856515199,10800.5014279032,0.0,1.0
2021-01-15,8.75,8.92,8.61,8.92,28924,6.45120510979152,6.57654280906747,6.34798582803485,6.57654280906747,39230.6546905279,0.0,1.0
2021-01-19,8.89,8.95,8.7908,8.854,13436,6.55442439154818,6.59866122658675,6.48128615761775,6.52788229052504,18223.7268850067,0.0,1.0
2021-01-20,8.64,8.945,8.62,8.945,17508,6.37010424555414,6.59497482366687,6.35535863387462,6.59497482366687,23746.7259826359,0.0,1.0
2021-01-21,8.71,8.78,8.63,8.7282,9139,6.42171388643247,6.4733235273108,6.36273143971438,6.43513239306084,12395.5522478473,0.0,1.0
2021-01-22,8.74,8.78,8.6,8.78,17064,6.44383230395176,6.4733235273108,6.34061302219509,6.4733235273108,23144.5129179632,0.0,1.0
2021-01-25,8.9,9.0,8.66,8.74,21218,6.56179719738795,6.63552525578556,6.38484985723366,6.44383230395176,28778.7315455545,0.0,1.0
2021-01-26,8.97,8.97,8.8,8.9,4133,6.61340683826628,6.61340683826628,6.48806913899033,6.56179719738795,5605.73557723522,0.0,1.0
2021-01-27,8.61,8.969,8.61,8.895,34192,6.34798582803485,6.6126695576823,6.34798582803485,6.55811079446806,46375.8313227261,0.0,1.0
2021-01-28,8.63,8.81,8.61,8.64,23550,6.36273143971438,6.49544194483009,6.34798582803485,6.37010424555414,31941.7064708177,0.0,1.0
2021-01-29,8.57,8.7,8.55,8.63,16470,6.31849460467581,6.41434108059271,6.30374899299628,6.36273143971438,22338.8494936037,0.0,1.0
2021-02-01,8.52,8.7127,8.52,8.61,9903,6.281630575477,6.42370454400921,6.281630575477,6.34798582803485,13431.7927465184,0.0,1.0
2021-02-02,8.61,8.61,8.51,8.57,11029,6.34798582803485,6.34798582803485,6.27425776963724,6.31849460467581,14959.0267799002,0.0,1.0
2021-02-03,8.66,8.68,8.53,8.66,10145,6.38484985723366,6.39959546891319,6.28900338131676,6.38484985723366,13760.0259934797,0.0,1.0
2021-02-04,8.7,8.7299,8.65,8.65,13863,6.41434108059271,6.4363857700536,6.3774770513939,6.3774770513939,18802.8822422482,0.0,1.0
2021-02-05,8.63,8.77,8.63,8.64,35946,6.36273143971438,6.46595072147104,6.36273143971438,6.37010424555414,48754.8441953296,0.0,1.0
2021-02-08,11.09,12.5,8.65,8.65,464048,8.17644167629576,9.21600729970217,6.3774770513939,6.3774770513939,629404.88341274,0.0,1.0
2021-02-09,8.78,10.96,8.61,10.52,226532,6.4733235273108,8.08059520037886,6.34798582803485,7.75619174342935,307253.445870373,0.0,1.0
2021-02-10,9.19,9.6499,8.7101,8.78,93204,6.77560856674103,7.11468390731168,6.42178761449087,6.4733235273108,126415.915494951,0.0,1.0
2021-02-11,9.01,9.4,9.01,9.19,22252,6.64289806162532,6.93043748937603,6.64289806162532,6.77560856674103,30181.1826916618,0.0,1.0
2021-02-12,9.05,9.38,9.01,9.19,19054,6.67238928498437,6.91569187769651,6.64289806162532,6.77560856674103,25843.6210231406,0.0,1.0
2021-02-16,9.41,9.55,9.211,9.37,34801,6.93781029521579,7.04102957697246,6.79109145900454,6.90831907185675,47201.8397830542,0.0,1.0
2021-02-17,9.09,9.46,9.09,9.46,29670,6.70188050834342,6.9746743244146,6.70188050834342,6.9746743244146,40242.4811460366,0.0,1.0
2021-02-18,9.16,9.2999,9.05,9.19,18002,6.75349014922175,6.85663570292002,6.67238928498437,6.77560856674103,24416.7558338709,0.0,1.0
2021-02-19,9.19,9.37,9.01,9.27,41177,6.77560856674103,6.90831907185675,6.64289806162532,6.83459101345913,55849.8364054718,0.0,1.0
2021-02-22,9.1,9.34,9.05,9.25,59632,6.70925331418318,6.88620065433746,6.67238928498437,6.81984540177961,80881.0123255966,0.0,1.0
2021-02-23,8.91,8.97,8.75,8.87,33930,6.67054608352443,6.71546558577039,6.55076074420188,6.64059974869379,45321.0721003323,0.1375,1.0
2021-02-24,8.96,9.0,8.62,8.8101,20556,6.70797900206273,6.73792533689336,6.45343515600231,6.59575511228491,27457.1163599891,0.0,1.0
2021-02-25,8.67,8.92,8.61,8.885,11260,6.49086807454061,6.67803266723209,6.44594857229465,6.65182962425528,15040.2378971336,0.0,1.0
2021-02-26,8.52,8.83,8.46,8.82,45778,6.37856931892572,6.61065341386316,6.33364981667976,6.6031668301555,61146.7149604778,0.0,1.0
2021-03-01,8.69,8.75,8.5,8.56,20268,6.50584124195592,6.55076074420188,6.3635961515104,6.40851565375636,27072.4282148404,0.0,1.0
2021-03-02,8.81,8.84,8.6001,8.75,16434,6.59568024644784,6.61813999757081,6.43853685442407,6.55076074420188,21951.2672825482,0.0,1.0
2021-03-03,8.49,8.84,8.35,8.81,49612,6.35610956780274,6.61813999757081,6.25129739589551,6.59568024644784,66267.87589277,0.0,1.0
2021-03-04,8.44,8.72,8.41,8.54,24298,6.31867664926444,6.5283009930789,6.29621689814147,6.39354248634104,32455.3908014699,0.0,1.0
2021-03-05,8.46,8.6,8.365,8.6,15445,6.33364981667976,6.43846198858699,6.262527271457,6.43846198858699,20630.2375063258,0.0,1.0
2021-03-08,8.57,8.83,8.48,8.48,59000,6.41600223746401,6.61065341386316,6.34862298409508,6.34862298409508,78807.640846437,0.0,1.0
2021-03-09,8.5,8.72,8.37,8.66,14759,6.3635961515104,6.5283009930789,6.26627056331083,6.48338149083295,19713.9317161451,0.0,1.0
2021-03-10,8.5,8.7,8.5,8.544,14699,6.3635961515104,6.51332782566358,6.3635961515104,6.3965371198241,19633.7883525725,0.0,1.0
2021-03-11,8.51,8.64,8.4975,8.63,5397,6.37108273521806,6.46840832341763,6.36172450558349,6.46092173970997,7208.89555335966,0.0,1.0
2021-03-12,8.72,8.72,8.51,8.51,15484,6.5283009930789,6.5283009930789,6.37108273521806,6.37108273521806,20682.330692648,0.0,1.0
2021-03-15,8.71,8.76,8.51,8.76,9508,6.52081440937125,6.55824732790954,6.37108273521806,6.55824732790954,12700.0516808122,0.0,1.0
2021-03-16,8.66,8.6893,8.63,8.64,4866,6.48338149083295,6.50531718109639,6.46092173970997,6.46840832341763,6499.62678574173,0.0,1.0
2021-03-17,8.61,8.7,8.6,8.61,5986,6.44594857229465,6.51332782566358,6.43846198858699,6.44594857229465,7995.63623909782,0.0,1.0
2021-03-18,8.5501,8.7412,8.55,8.615,19877,6.40110393588577,6.54417255053914,6.4010290700487,6.44969186414848,26550.160628892,0.0,1.0
2021-03-19,8.57,8.58,8.41,8.58,10033,6.41600223746401,6.42348882117167,6.29621689814147,6.42348882117167,13401.3061120729,0.0,1.0
2021-03-22,8.57,8.5909,8.45,8.57,5602,6.41600223746401,6.43164919741302,6.3261632329721,6.41600223746401,7482.71871223288,0.0,1.0
2021-03-23,8.565,8.575,8.54,8.55,4820,6.41225894561018,6.41974552931784,6.39354248634104,6.4010290700487,6438.18354033604,0.0,1.0
2021-03-24,8.58,8.58,8.51,8.51,5329,6.42348882117167,6.42348882117167,6.37108273521806,6.37108273521806,7118.06640797734,0.0,1.0
2021-03-25,8.51,8.54,8.4,8.4,7512,6.37108273521806,6.39354248634104,6.28873031443381,6.28873031443381,10033.9491192955,0.0,1.0
2021-03-26,8.55,8.55,8.48,8.5494,16424,6.4010290700487,6.4010290700487,6.34862298409508,6.40057987502624,21937.9100552861,0.0,1.0
2021-03-29,8.53,8.61,8.41,8.41,14783,6.38605590263338,6.44594857229465,6.29621689814147,6.29621689814147,19745.9890615742,0.0,1.0
2021-03-30,8.6099,8.62,8.53,8.53,2477,6.44587370645757,6.45343515600231,6.38605590263338,6.38605590263338,3308.58519282414,0.0,1.0
2021-03-31,8.61,8.67,8.55,8.67,6243,6.44594857229465,6.49086807454061,6.4010290700487,6.49086807454061,8338.916979734,0.0,1.0
2021-04-01,8.65,8.7,8.56,8.68,5605,6.47589490712529,6.51332782566358,6.40851565375636,6.49835465824827,7486.72588041151,0.0,1.0
2021-04-05,8.79,8.84,8.5373,8.68,21261,6.58070707903252,6.61813999757081,6.39152110873997,6.49835465824827,28398.8008819677,0.0,1.0
2021-04-06,8.94,8.99,8.79,8.79,7543,6.69300583464741,6.7304387531857,6.58070707903252,6.58070707903252,10075.356523808,0.0,1.0
2021-04-07,9.0,9.0,8.89,8.99,8671,6.73792533689336,6.73792533689336,6.65557291610911,6.7304387531857,11582.0517589738,0.0,1.0
2021-04-08,9.01,9.04,8.95,8.99,15337,6.74541192060102,6.767871671724,6.70049241835507,6.7304387531857,20485.979451895,0.0,1.0
2021-04-09,9.98,10.17,8.9,8.98,120925,7.47161054024397,7.6138556306895,6.66305949981677,6.72295216947805,161522.270667041,0.0,1.0
2021-04-12,9.83,10.125,9.52,10.0,43338,7.35931178462909,7.58016600400503,7.12722768969165,7.48658370765929,57887.5515085234,0.0,1.0
2021-04-13,9.47,9.83,9.21,9.21,11788,7.08979477115335,7.35931178462909,6.89514359475421,6.89514359475421,15745.4994965729,0.0,1.0
2021-04-14,9.03,9.66,9.03,9.54,22756,6.76038508801634,7.23203986159888,6.76038508801634,7.14220085710696,30395.7063576529,0.0,1.0
2021-04-15,9.1,9.265,9.0,9.2351,24099,6.81279117396996,6.93631980514634,6.73792533689336,6.91393491986043,32189.581978954,0.0,1.0
2021-04-16,9.05,9.1501,8.95,9.11,12532,6.77535825543166,6.85029895834533,6.70049241835507,6.82027775767762,16739.2772048737,0.0,1.0
2021-04-19,9.06,9.12,9.05,9.05,4691,6.78284483913932,6.82776434138527,6.77535825543166,6.77535825543166,6265.87530865484,0.0,1.0
2021-04-20,9.03,9.15,9.03,9.12,5836,6.76038508801634,6.85022409250825,6.76038508801634,6.82776434138527,7795.27783016621,0.0,1.0
2021-04-21,9.04,9.13,8.96,9.0,7564,6.767871671724,6.83525092509293,6.70797900206273,6.73792533689336,10103.4067010585,0.0,1.0
2021-04-22,9.44,9.56,9.1706,9.18,18463,7.06733502003037,7.15717402452228,6.86564645494603,6.87268384363123,24661.4486940299,0.0,1.0
2021-04-23,9.37,9.52,9.24,9.47,6609,7.01492893407676,7.12722768969165,6.91760334587719,7.08979477115335,8827.79149752715,0.0,1.0
2021-04-26,9.6,9.63,9.4,9.405,10309,7.18712035935292,7.2095801104759,7.03738868519974,7.04113197705356,13769.9655845071,0.0,1.0
2021-04-27,9.54,9.69,9.44,9.69,15549,7.14220085710696,7.25449961272185,7.06733502003037,7.25449961272185,20769.1526698517,0.0,1.0
2021-04-28,9.71,9.7399,9.6,9.64,5640,7.26947278013717,7.29185766542308,7.18712035935292,7.21706669418356,7533.47617582889,0.0,1.0
2021-04-29,9.62,9.76,9.62,9.74,3711,7.20209352676824,7.30690569867547,7.20209352676824,7.29193253126015,4956.86703696826,0.0,1.0
2021-04-30,9.68,9.69,9.6,9.69,3207,7.2470130290142,7.25449961272185,7.18712035935292,7.25449961272185,4283.66278295802,0.0,1.0
2021-05-03,9.67,9.69,9.59,9.69,10243,7.23952644530654,7.25449961272185,7.17963377564526,7.25449961272185,13681.8078845772,0.0,1.0
2021-05-04,9.4401,9.73,9.4401,9.7,16205,7.06740988586745,7.28444594755249,7.06740988586745,7.26198619642951,21645.3867782459,0.0,1.0
2021-05-05,9.45,9.5102,9.4401,9.5102,3340,7.07482160373803,7.11989083765814,7.06740988586745,7.11989083765814,4461.31390554406,0.0,1.0
2021-05-06,9.4228,9.51,9.42,9.51,8168,7.0544580960532,7.11974110598399,7.05236185261505,7.11974110598399,10910.1832276898,0.0,1.0
2021-05-07,9.42,9.455,9.4,9.4,1821,7.05236185261505,7.07856489559186,7.03738868519974,7.03738868519974,2432.35108442986,0.0,1.0
2021-05-10,9.3289,9.41,9.3289,9.405,5454,6.98415907503828,7.0448752689074,6.98415907503828,7.04113197705356,7285.03174875368,0.0,1.0
2021-05-11,9.2445,9.4,9.2,9.33,10526,6.92097230854563,7.03738868519974,6.88765701104655,6.98498259924612,14059.8174160948,0.0,1.0
2021-05-12,9.0,9.2344,9.0,9.2344,4724,6.73792533689336,6.9134108590009,6.73792533689336,6.9134108590009,6309.9541586198,0.0,1.0
2021-05-13,9.16,10.9,9.12,10.9,24284,6.85771067621591,8.16037624134863,6.82776434138527,8.16037624134863,32436.690683303,0.0,1.0
2021-05-14,9.2184,9.4499,9.15,9.37,8785,6.90143232506864,7.07474673790095,6.85022409250825,7.01492893407676,11734.3241497618,0.0,1.0
2021-05-17,9.1,9.15,9.0,9.15,21944,6.81279117396996,6.85022409250825,6.73792533689336,6.85022409250825,29311.0995039697,0.0,1.0
2021-05-18,9.26,9.3207,9.01,9.01,17081,6.93257651329251,6.978020076398,6.74541192060102,6.74541192060102,22815.4798864066,0.0,1.0
2021-05-19,9.125,9.345,9.0,9.1751,31555,6.8315076332391,6.99621247480761,6.73792533689336,6.86901541761448,42148.7306255817,0.0,1.0
2021-05-20,9.2002,9.29,9.17,9.18,6890,6.8878067427207,6.95503626441548,6.86519725992357,6.87268384363123,9203.12958359239,0.0,1.0
2021-05-21,9.4,9.56,9.2587,9.315,44034,7.03738868519974,7.15717402452228,6.93160325741051,6.97375272368463,58817.2145259662,0.0,1.0
2021-05-24,9.25,9.37,9.16,9.37,7723,7.02803045556516,7.11920490471844,6.9596496187002,7.11920490471844,10164.6898731681,0.1375,1.0
2021-05-25,9.02,9.2099,9.02,9.16,5414,6.85327942802138,6.99756299380644,6.85327942802138,6.9596496187002,7125.68056109439,0.0,1.0
2021-05-26,8.9,9.1142,8.87,9.02,8415,6.7621049788681,6.9248513706067,6.73931136657978,6.85327942802138,11075.4713560416,0.0,1.0
2021-05-27,9.13,9.14,8.87,9.01,29497,6.93685600641188,6.94445387717466,6.73931136657978,6.84568155725861,38822.7187865906,0.0,1.0
2021-05-28,9.04,9.1399,8.9001,9.0801,9925,6.86847516954692,6.94437789846703,6.76218095757573,6.89894263130565,13062.8702565316,0.0,1.0
2021-06-01,9.0,9.1373,9.0,9.13,6533,6.83808368649583,6.94240245206871,6.83808368649583,6.93685600641188,8598.46160059654,0.0,1.0
2021-06-02,9.11,9.19,9.0001,9.0001,4974,6.92166026488634,6.98244323098852,6.83815966520346,6.83815966520346,6546.57094770659,0.0,1.0
2021-06-03,9.28,9.3,9.0968,9.1751,8194,7.05082406785348,7.06601980937903,6.91163107547948,6.97112240355199,10784.6003911355,0.0,1.0
2021-06-04,9.2,9.3,9.12,9.29,6774,6.99004110175129,7.06601980937903,6.92925813564911,7.05842193861625,8915.65572974758,0.0,1.0
2021-06-07,9.2,9.2599,9.1101,9.185,3834,6.99004110175129,7.03555234762031,6.92173624359396,6.97864429560714,5046.1505857473,0.0,1.0
2021-06-08,9.2,9.34,9.13,9.175,3011,6.99004110175129,7.09641129243012,6.93685600641188,6.97104642484436,3962.95237706967,0.0,1.0
2021-06-09,9.3357,9.34,9.18,9.2,10003,7.09314420800213,7.09641129243012,6.97484536022575,6.99004110175129,13165.5305970867,0.0,1.0
2021-06-10,9.43,9.43,9.325,9.43,13232,7.16479212929508,7.16479212929508,7.08501448628596,7.16479212929508,17415.4054644257,0.0,1.0
2021-06-11,9.36,9.39,9.36,9.39,1600,7.11160703395567,7.13440064624398,7.11160703395567,7.13440064624398,2105.85313959199,0.0,1.0
2021-06-14,9.32,9.3834,9.32,9.35,4814,7.08121555090457,7.12938605154055,7.08121555090457,7.10400916319289,6335.98563374739,0.0,1.0
2021-06-15,9.3699,9.3699,9.31,9.32,7395,7.11912892601081,7.11912892601081,7.0736176801418,7.08121555090457,9732.98997955172,0.0,1.0
2021-06-16,9.33,9.3565,9.31,9.31,1885,7.08881342166735,7.1089477791887,7.0736176801418,7.0736176801418,2480.95823008181,0.0,1.0
2021-06-17,9.33,9.3699,9.33,9.33,4677,7.08881342166735,7.11912892601081,7.08881342166735,7.08881342166735,6155.67195866983,0.0,1.0
2021-06-18,9.37,9.37,9.25,9.33,18236,7.11920490471844,7.11920490471844,7.02803045556516,7.08881342166735,24001.4611584997,0.0,1.0
2021-06-21,9.3,9.359,9.25,9.359,5696,7.06601980937903,7.11084724687939,7.02803045556516,7.11084724687939,7496.83717694747,0.0,1.0
2021-06-22,9.334,9.38,9.25,9.38,4199,7.09185256997246,7.12680277548121,7.02803045556516,7.12680277548121,5526.54833321672,0.0,1.0
2021-06-23,9.25,9.4,9.25,9.4,5424,7.02803045556516,7.14199851700676,7.02803045556516,7.14199851700676,7138.84214321684,0.0,1.0
2021-06-24,9.2899,9.32,9.25,9.26,2403,7.05834595990863,7.08121555090457,7.02803045556516,7.03562832632793,3162.72818402471,0.0,1.0
2021-06-25,9.36,9.36,9.25,9.27,9386,7.11160703395567,7.11160703395567,7.02803045556516,7.04322619709071,12353.4609801315,0.0,1.0
2021-06-28,9.28,9.38,9.28,9.31,5587,7.05082406785348,7.12680277548121,7.05082406785348,7.0736176801418,7353.37593181277,0.0,1.0
2021-06-29,9.28,9.38,9.27,9.38,3133,7.05082406785348,7.12680277548121,7.04322619709071,7.12680277548121,4123.52367896356,0.0,1.0
2021-06-30,9.35,9.35,9.27,9.27,3265,7.10400916319289,7.10400916319289,7.04322619709071,7.04322619709071,4297.2565629799,0.0,1.0
2021-07-01,9.35,9.48,9.32,9.48,4168,7.10400916319289,7.20278148310894,7.08121555090457,7.20278148310894,5485.74742863713,0.0,1.0
2021-07-02,9.37,9.47,9.3,9.47,5098,7.11920490471844,7.19518361234617,7.06601980937903,7.19518361234617,6709.77456602497,0.0,1.0
2021-07-06,9.425,9.4988,9.36,9.4,6119,7.16099319391369,7.21706548014296,7.11160703395567,7.14199851700676,8053.57210072711,0.0,1.0
2021-07-07,9.47,9.5,9.4,9.45,22630,7.19518361234617,7.21797722463449,7.14199851700676,7.17998787082062,29784.6603431042,0.0,1.0
2021-07-08,9.69,9.69,9.4,9.44,13259,7.36233676912718,7.36233676912718,7.14199851700676,7.17239000005785,17450.9417361564,0.0,1.0
2021-07-09,9.6426,9.7187,9.6,9.6,3331,7.32632286171163,7.38414265821634,7.29395593226222,7.29395593226222,4384.12300498807,0.0,1.0
2021-07-12,9.62,9.67,9.55,9.67,4383,7.30915167378777,7.34714102760163,7.25596657844836,7.34714102760163,5768.7214442698,0.0,1.0
2021-07-13,9.5705,9.65,9.5599,9.65,6613,7.27154221351204,7.33194528607609,7.2634884705035,7.33194528607609,8703.75425757613,0.0,1.0
2021-07-14,9.375,9.65,9.35,9.55,14406,7.12300384009983,7.33194528607609,7.10400916319289,7.25596657844836,18960.5752056013,0.0,1.0
2021-07-15,9.2501,9.35,9.2501,9.35,4071,7.02810643427279,7.10400916319289,7.02810643427279,7.10400916319289,5358.08008204936,0.0,1.0
2021-07-16,9.23,9.3767,9.23,9.3767,7234,7.01283471403961,7.1242954781295,7.01283471403961,7.1242954781295,9521.08850738028,0.0,1.0
2021-07-19,9.23,9.4,9.2192,9.31,8467,7.01283471403961,7.14199851700676,7.00462901361582,7.0736176801418,11143.9115830784,0.0,1.0
2021-07-20,9.3,9.39,9.24,9.3742,8673,7.06601980937903,7.13440064624398,7.02043258480239,7.1223960104388,11415.0401748008,0.0,1.0
2021-07-21,9.22,9.3999,9.22,9.3999,1826,7.00523684327684,7.14192253829913,7.00523684327684,7.14192253829913,2403.30489555936,0.0,1.0
2021-07-22,9.26,9.379,9.22,9.348,8537,7.03562832632793,7.12604298840493,7.00523684327684,7.10248958904034,11236.0426579355,0.0,1.0
2021-07-23,9.32,9.4,9.23,9.33,14279,7.08121555090457,7.14199851700676,7.01283471403961,7.08881342166735,18793.4231126463,0.0,1.0
2021-07-26,9.4,9.4798,9.33,9.39,1870,7.14199851700676,7.20262952569369,7.08881342166735,7.13440064624398,2461.21585689813,0.0,1.0
2021-07-27,9.33,9.33,9.28,9.28,2127,7.08881342166735,7.08881342166735,7.05082406785348,7.05082406785348,2799.4685174451,0.0,1.0
2021-07-28,9.34,9.43,9.34,9.43,924,7.09641129243012,7.16479212929508,7.09641129243012,7.16479212929508,1216.13018811437,0.0,1.0
2021-07-29,9.35,9.39,9.35,9.39,2339,7.10400916319289,7.13440064624398,7.10400916319289,7.13440064624398,3078.49405844104,0.0,1.0
2021-07-30,9.2998,9.37,9.27,9.27,848,7.06586785196377,7.11920490471844,7.04322619709071,7.04322619709071,1116.10216398375,0.0,1.0
2021-08-02,9.41,9.41,9.28,9.34,5660,7.14959638776953,7.14959638776953,7.05082406785348,7.09641129243012,7449.45548130666,0.0,1.0
2021-08-03,9.33,9.45,9.3,9.45,8043,7.08881342166735,7.17998787082062,7.06601980937903,7.17998787082062,10585.8605010865,0.0,1.0
2021-08-04,9.3,9.39,9.3,9.39,1920,7.06601980937903,7.13440064624398,7.06601980937903,7.13440064624398,2527.02376751038,0.0,1.0
2021-08-05,10.15,10.27,9.33,9.46,49325,7.71183882421474,7.80301327336802,7.08881342166735,7.1875857415834,64919.5038189843,0.0,1.0
2021-08-06,10.0,10.0,9.78,9.78,1880,7.59787076277315,7.59787076277315,7.43071760599214,7.43071760599214,2474.37743902058,0.0,1.0
2021-08-09,10.0,10.0,9.6111,9.99,16539,7.59787076277315,7.59787076277315,7.3023895688089,7.59027289201037,21767.9406723199,0.0,1.0
2021-08-10,9.9966,10.0,9.895,10.0,12787,7.5952874867138,7.59787076277315,7.51809311976403,7.59787076277315,16829.7150599767,0.0,1.0
2021-08-11,10.3,10.3,10.0,10.0,17975,7.82580688565634,7.82580688565634,7.59787076277315,7.59787076277315,23657.9438651037,0.0,1.0
2021-08-12,10.29,10.3406,10.11,10.33,8521,7.81820901489357,7.8566542409532,7.68144734116365,7.84860049794466,11214.9841265396,0.0,1.0
2021-08-13,10.34,10.39,10.11,10.33,8001,7.85619836870743,7.8941877225213,7.68144734116365,7.84860049794466,10530.5818561722,0.0,1.0
2021-08-16,9.95,10.1045,9.7,9.97,18524,7.66435213194741,7.78336141882036,7.47178047034069,7.67975786487595,24048.1904832794,0.1375,1.0
2021-08-17,10.0285,10.05,9.62,9.62,7367,7.72481963369192,7.7413807965901,7.41015753862654,7.41015753862654,9563.97210593389,0.0,1.0
2021-08-18,9.995,10.0999,9.865,9.98,3380,7.69901503103662,7.7798181002468,7.59887776700113,7.68746073134022,4387.97688584995,0.0,1.0
2021-08-19,9.805,9.9,9.57,9.9,4094,7.55266056821551,7.62583779962607,7.3716432063052,7.62583779962607,5314.90454753541,0.0,1.0
2021-08-20,10.165,10.2,9.7,9.8999,16332,7.82996376092919,7.85692379355413,7.47178047034069,7.62576077096143,21202.4965975448,0.0,1.0
2021-08-23,10.18,10.41,10.17,10.1881,7591,7.84151806062559,8.01868398930377,7.83381519416132,7.84775738246165,9854.77294097247,0.0,1.0
2021-08-24,10.267,10.3,10.21,10.21,4237,7.90853299886473,7.93395245819682,7.8646266600184,7.8646266600184,5500.54972347521,0.0,1.0
2021-08-25,10.27,10.275,10.1101,10.215,4011,7.91084385880401,7.91469529203615,7.78767502404035,7.86847809325053,5207.15245240951,0.0,1.0
2021-08-26,10.4,10.4,10.305,10.305,1762,8.0109811228395,8.0109811228395,7.93780389142895,7.93780389142895,2287.46013990166,0.0,1.0
2021-08-27,10.21,10.35,10.13,10.34,3501,7.8646266600184,7.97246679051816,7.80300372830425,7.96476392405389,4545.06126549132,0.0,1.0
2021-08-30,10.01,10.18,10.01,10.18,7037,7.71056933073302,7.84151806062559,7.71056933073302,7.84151806062559,9135.56016145742,0.0,1.0
2021-08-31,10.2,10.2,10.05,10.05,2643,7.85692379355413,7.85692379355413,7.7413807965901,7.7413807965901,3431.19020985249,0.0,1.0
2021-09-01,10.3,10.3,10.0,10.1601,15724,7.93395245819682,7.93395245819682,7.70286646426876,7.8261893563617,20413.1800452972,0.0,1.0
2021-09-02,10.23,10.32,10.0437,10.32,2763,7.88003239294694,7.94935819112536,7.73652799071761,7.94935819112536,3586.9763714803,0.0,1.0
2021-09-03,10.25,10.3,10.2,10.3,3404,7.89543812587547,7.93395245819682,7.85692379355413,7.93395245819682,4419.13411817551,0.0,1.0
2021-09-07,10.251,10.251,10.0001,10.25,8643,7.8962084125219,7.8962084125219,7.7029434929334,7.89543812587547,11220.4982912429,0.0,1.0
2021-09-08,10.1,10.17,10.0372,10.17,1650,7.77989512891144,7.83381519416132,7.73152112751584,7.83381519416132,2142.05972238237,0.0,1.0
2021-09-09,10.02,10.25,10.0,10.09,13093,7.71827219719729,7.89543812587547,7.70286646426876,7.77219226244717,16997.5684516075,0.0,1.0
2021-09-10,9.89,10.025,9.8601,10.02,14611,7.6181349331618,7.72212363042943,7.59510336243363,7.71827219719729,18968.2633961993,0.0,1.0
2021-09-13,10.17,10.17,9.91,9.91,3850,7.83381519416132,7.83381519416132,7.63354066609034,7.63354066609034,4998.13935222553,0.0,1.0
2021-09-14,10.0,10.16,9.9123,10.09,3050,7.70286646426876,7.82611232769706,7.63531232537712,7.77219226244717,3959.56494137347,0.0,1.0
2021-09-15,9.71,9.925,9.7,9.925,15621,7.47948333680496,7.64509496578674,7.47178047034069,7.64509496578674,20279.4635899,0.0,1.0
2021-09-16,9.79,9.8,9.77,9.8,1664,7.54110626851911,7.54880913498338,7.52570053559057,7.54880913498338,2160.23477457228,0.0,1.0
2021-09-17,10.0,10.0,9.56,9.9455,14539,7.70286646426876,7.70286646426876,7.36394033984093,7.66088584203849,18874.7916992226,0.0,1.0
2021-09-20,9.6657,9.77,9.55,9.77,8463,7.44535963836825,7.52570053559057,7.35623747337666,7.52570053559057,10986.8190488012,0.0,1.0
2021-09-21,9.77,9.775,9.682,9.682,1017,7.52570053559057,7.52955196882271,7.45791531070501,7.45791531070501,1320.28771979568,0.0,1.0
2021-09-22,9.6174,9.7018,9.54,9.6201,10836,7.40815479334583,7.47316698630426,7.34853460691239,7.41023456729119,14067.4903949911,0.0,1.0
2021-09-23,9.6601,9.7,9.55,9.6001,11056,7.44104603314826,7.47178047034069,7.35623747337666,7.39482883436265,14353.0983579754,0.0,1.0
2021-09-24,9.9581,10.0,9.66,9.66,17461,7.67059145378347,7.70286646426876,7.44096900448362,7.44096900448362,22668.1847348597,0.0,1.0
2021-09-27,9.95,10.0,9.84,9.84,6724,7.66435213194741,7.70286646426876,7.57962060084045,7.57962060084045,8729.21792321155,0.0,1.0
2021-09-28,9.84,9.985,9.84,9.9838,4076,7.57962060084045,7.69131216457235,7.57962060084045,7.69038782059664,5291.53662329124,0.0,1.0
2021-09-29,9.84,9.98,9.8,9.8,1654,7.57962060084045,7.68746073134022,7.54880913498338,7.54880913498338,2147.25259443663,0.0,1.0
2021-09-30,9.62,9.91,9.55,9.7,16857,7.41015753862654,7.63354066609034,7.35623747337666,7.47178047034069,21884.0610546664,0.0,1.0
2021-10-01,10.1,10.2,9.63,9.8399,7933,7.77989512891144,7.85692379355413,7.41786040509081,7.57954357217581,10298.7635016117,0.0,1.0
2021-10-04,10.1,10.3705,10.04,10.04,2093,7.77989512891144,7.98825766676991,7.73367793012583,7.73367793012583,2717.1703023917,0.0,1.0
2021-10-05,10.065,10.065,10.02,10.02,995,7.7529350962865,7.7529350962865,7.71827219719729,7.71827219719729,1291.72692349725,0.0,1.0
2021-10-06,10.15,10.185,10.01,10.01,2430,7.81840946123279,7.84536949385773,7.71056933073302,7.71056933073302,3154.66977296313,0.0,1.0
2021-10-07,10.01,10.1,10.01,10.03,2319,7.71056933073302,7.77989512891144,7.71056933073302,7.72597506366156,3010.56757345741,0.0,1.0
2021-10-08,10.2,10.25,10.011,10.011,15374,7.85692379355413,7.89543812587547,7.71133961737945,7.71133961737945,19958.8037405494,0.0,1.0
2021-10-11,9.93,10.29,9.93,10.23,5638,7.64894639901887,7.92624959173255,7.64894639901887,7.88003239294694,7319.35316047988,0.0,1.0
2021-10-12,9.96,10.06,9.96,10.06,1865,7.67205499841168,7.74908366305437,7.67205499841168,7.74908366305437,2421.17659529886,0.0,1.0
2021-10-13,10.2347,10.2632,9.91,9.91,8590,7.88365274018514,7.90560590960831,7.63354066609034,7.63354066609034,11151.692736524,0.0,1.0
2021-10-14,10.23,10.35,10.155,10.35,9208,7.88003239294694,7.97246679051816,7.82226089446492,7.97246679051816,11953.9914689072,0.0,1.0
2021-10-15,10.4,10.5,10.335,10.35,11104,8.0109811228395,8.08800978748219,7.96091249082176,7.97246679051816,14415.4128226266,0.0,1.0
2021-10-18,10.475,10.4917,10.4381,10.49,4206,8.06875262132152,8.08161640831685,8.04032904406837,8.08030692101792,5460.3049650547,0.0,1.0
2021-10-19,10.49,10.5,10.45,10.45,2781,8.08030692101792,8.08800978748219,8.04949545516085,8.04949545516085,3610.34429572447,0.0,1.0
2021-10-20,10.64,10.6599,10.4685,10.49,3509,8.19584991798196,8.21117862224585,8.06374575811975,8.08030692101792,4555.44700959984,0.0,1.0
2021-10-21,10.85,11.0,10.5,10.73,9915,8.3576101137316,8.47315311069563,8.08800978748219,8.26517571616037,12871.8316044977,0.0,1.0
2021-10-22,10.96,10.96,10.59,10.93,27715,8.44234164483856,8.44234164483856,8.15733558566061,8.41923304544575,35980.112245956,0.0,1.0
2021-10-25,10.95,11.0,10.74,10.74,4011,8.43463877837429,8.47315311069563,8.27287858262464,8.27287858262464,5207.1524524095,0.0,1.0
2021-10-26,11.065,11.065,10.7925,10.9999,4529,8.52322174271338,8.52322174271338,8.31331863156205,8.47307608203099,5879.62938343621,0.0,1.0
2021-10-27,11.565,11.6855,11.13,11.13,39570,8.90836506592681,9.00118460682125,8.57329037473112,8.57329037473112,51370.48679677,0.0,1.0
2021-10-28,11.4856,11.6,11.4856,11.6,4361,8.84720430620052,8.93532509855176,8.84720430620052,8.93532509855176,5661.52875715728,0.0,1.0
2021-10-29,11.54,11.59,11.1829,11.5,7531,8.88910789976614,8.92762223208749,8.61403853832711,8.85829643390907,9776.87986015857,0.0,1.0
2021-11-01,11.48,11.54,10.8001,11.54,3549,8.84289070098053,8.88910789976614,8.3191728100749,8.88910789976614,4607.37573014244,0.0,1.0
2021-11-02,11.5,11.6,11.48,11.49,3326,8.85829643390907,8.93532509855176,8.84289070098053,8.8505935674448,4317.87311311743,0.0,1.0
2021-11-03,11.49,11.55,11.48,11.5,3147,8.8505935674448,8.89681076623041,8.84289070098053,8.85829643390907,4085.49208868928,0.0,1.0
2021-11-04,11.37,11.6,10.934,11.44,4798,8.75815916987357,8.93532509855176,8.42231419203146,8.81207923512346,6228.85002908522,0.0,1.0
2021-11-05,11.44,11.57,11.3102,11.57,5334,8.81207923512346,8.91221649915895,8.71209602841725,8.91221649915895,6924.6948843561,0.0,1.0
2021-11-08,11.3,11.53,11.13,11.517,5576,8.70423910462369,8.88140503330187,8.57329037473112,8.87139130689832,7238.86364363885,0.0,1.0
2021-11-09,11.08,11.4989,11.05,11.32,3458,8.64069045629348,8.96736782381526,8.61729508502192,8.8278534264659,4434.21045966221,0.1375,1.0
2021-11-10,10.66,11.0929,10.66,11.0929,6829,8.31315525849174,8.65075046594024,8.31315525849174,8.65075046594024,8756.86039011951,0.0,1.0
2021-11-11,10.84,10.84,10.76,10.77,3608,8.45352748612105,8.45352748612105,8.39113982939691,8.39893828648743,4626.5561996707,0.0,1.0
2021-11-12,10.74,10.8297,10.62,10.77,7751,8.37554291521588,8.44549507531782,8.28196143012967,8.39893828648743,9939.14553870498,0.0,1.0
2021-11-15,10.71,10.8499,10.67,10.67,4421,8.35214754394433,8.46124795864067,8.32095371558226,8.32095371558226,5669.07011051667,0.0,1.0
2021-11-16,10.78,10.7918,10.71,10.71,1321,8.40673674357795,8.41593892294476,8.35214754394433,8.35214754394433,1693.92481700803,0.0,1.0
2021-11-17,10.7552,10.7802,10.7,10.78,12970,8.38739656999346,8.40689271271976,8.34434908685381,8.40673674357795,16631.4949860668,0.0,1.0
2021-11-18,10.77,10.7798,10.66,10.7,9098,8.39893828648743,8.40658077443614,8.31315525849174,8.34434908685381,11666.4102839812,0.0,1.0
2021-11-19,11.0,11.16,10.75,10.75,5537,8.57830279956934,8.70307811301762,8.3833413723064,8.3833413723064,7100.12241617978,0.0,1.0
2021-11-22,11.165,11.18,11.1,11.1,6690,8.70697734156287,8.71867502719865,8.65628737047451,8.65628737047451,8578.62000437832,0.0,1.0
2021-11-23,11.27,11.36,11.17,11.25,1904,8.78886114101331,8.85904725482797,8.71087657010813,8.77326422683227,2441.50859317434,0.0,1.0
2021-11-24,11.2,11.3386,11.2,11.2159,3366,8.73427194137969,8.84235855665426,8.73427194137969,8.74667148815361,4316.23840579034,0.0,1.0
2021-11-26,11.11,11.34,10.7601,11.15,11984,8.66408582756503,8.84345034064693,8.39121781396782,8.6952796559271,15367.1423217443,0.0,1.0
2021-11-29,11.1596,11.34,10.6898,11.34,5272,8.70276617473399,8.84345034064693,8.33639466062148,8.84345034064693,6760.31160883147,0.0,1.0
2021-11-30,10.67,10.89,10.67,10.89,2094,8.32095371558226,8.49251977157364,8.32095371558226,8.49251977157364,2685.14653051841,0.0,1.0
2021-12-01,10.69,10.7217,10.5228,10.5228,4205,8.33655062976329,8.36127173874023,8.20616042720984,8.20616042720984,5392.09224490446,0.0,1.0
2021-12-02,10.7588,10.9124,10.61,10.61,5118,8.39020401454605,8.5099883154564,8.27416297303915,8.27416297303915,6562.83664908942,0.0,1.0
2021-12-03,10.3748,10.84,10.3748,10.7376,19437,8.09074326227018,8.45352748612105,8.09074326227018,8.37367128551415,24924.1609902991,0.0,1.0
2021-12-06,10.2633,10.4,10.06,10.4,16633,8.0037904657109,8.11039537413828,7.84524783306068,8.11039537413828,21328.5779570739,0.0,1.0
2021-12-07,10.75,10.89,10.24,10.33,13367,8.3833413723064,8.49251977157364,7.98562006069,8.05580617450466,17140.5700446226,0.0,1.0
2021-12-08,10.8,10.8,10.72,10.72,8201,8.42233365775899,8.42233365775899,8.35994600103484,8.35994600103484,10516.1827587304,0.0,1.0
2021-12-09,10.72,10.89,10.72,10.89,1222,8.35994600103484,8.49251977157364,8.35994600103484,8.49251977157364,1566.97662860244,0.0,1.0
2021-12-10,10.89,10.89,10.7006,10.81,4346,8.49251977157364,8.49251977157364,8.34481699427924,8.4301321148495,5572.89724051243,0.0,1.0
2021-12-13,10.68,10.8,10.6702,10.7,4905,8.32875217267277,8.42233365775899,8.32110968472407,8.34434908685381,6289.70569827738,0.0,1.0
2021-12-14,10.7,10.7,10.6002,10.67,1664,8.34434908685381,8.34434908685381,8.26652048509044,8.32095371558226,2133.75540916076,0.0,1.0
2021-12-15,10.35,10.7,10.35,10.5,6477,8.07140308868569,8.34434908685381,8.07140308868569,8.18837994504346,8305.48905356627,0.0,1.0
2021-12-16,10.73,10.77,10.6012,10.6012,5759,8.36774445812536,8.39893828648743,8.2673003307995,8.2673003307995,7384.79411139234,0.0,1.0
2021-12-17,10.7,10.81,10.6,10.6,8821,8.34434908685381,8.4301321148495,8.26636451594863,8.26636451594863,11311.2118174322,0.0,1.0
2021-12-20,10.65,10.75,10.29,10.52,12430,8.30535680140122,8.3833413723064,8.02461234614259,8.20397685922449,15939.0503220362,0.0,1.0
2021-12-21,10.7,10.95,10.3735,10.9499,2784,8.34434908685381,8.53931051411675,8.08972946284841,8.53923252954584,3569.93693455743,0.0,1.0
2021-12-22,11.0,11.0,10.7867,10.7867,9993,8.57830279956934,8.57830279956934,8.4119617098286,8.4119617098286,12814.0731993651,0.0,1.0
2021-12-23,11.2,11.3576,10.85,10.91,27817,8.73427194137969,8.85717562512624,8.46132594321157,8.50811668575468,35669.8763321063,0.0,1.0
2021-12-27,10.9,11.19,10.8554,11.19,11400,8.50031822866416,8.72647348428917,8.46553711004045,8.72647348428917,14618.2762406447,0.0,1.0
2021-12-28,10.7701,10.97,10.67,10.97,6302,8.39901627105834,8.55490742829778,8.32095371558226,8.55490742829778,8081.08569022304,0.0,1.0
2021-12-29,10.95,10.95,10.61,10.61,1675,8.53931051411675,8.53931051411675,8.27416297303915,8.27416297303915,2147.86076342805,0.0,1.0
2021-12-30,10.9,10.949,10.6601,10.92,5008,8.50031822866416,8.5385306684077,8.31323324306264,8.51591514284519,6421.78310641653,0.0,1.0
2021-12-31,10.67,10.92,10.67,10.9,2332,8.32095371558226,8.51591514284519,8.32095371558226,8.50031822866416,2990.3351046652,0.0,1.0
2022-01-03,10.99,10.99,10.76,10.81,5188,8.57050434247882,8.57050434247882,8.39113982939691,8.4301321148495,6652.59799442671,0.0,1.0
2022-01-04,10.84,10.895,10.7867,10.895,2990,8.45352748612105,8.4964190001189,8.4119617098286,8.4964190001189,3834.09175083575,0.0,1.0
2022-01-05,10.94,10.94,10.81,10.91,8181,8.53151205702623,8.53151205702623,8.4301321148495,8.50811668575468,10490.5366600626,0.0,1.0
2022-01-06,10.955,11.37,10.7948,10.84,9062,8.54320974266201,8.86684571191848,8.41827846007192,8.45352748612105,11620.2473063791,0.0,1.0
2022-01-07,11.1,11.16,10.8,11.1,3275,8.65628737047451,8.70307811301762,8.42233365775899,8.65628737047451,4199.54865685187,0.0,1.0
2022-01-10,11.1,11.2332,11.1,11.2332,2916,8.65628737047451,8.76016281892021,8.65628737047451,8.76016281892021,3739.2011857649,0.0,1.0
2022-01-11,11.2747,11.29,11.2,11.2332,2007,8.79252641584585,8.80445805519434,8.73427194137969,8.76016281892021,2573.58600131349,0.0,1.0
2022-01-12,11.06,11.2618,11.06,11.231,5304,8.62509354211244,8.78246640619908,8.62509354211244,8.75844715836029,6801.34536669994,0.0,1.0
2022-01-13,11.15,11.2499,11.01,11.23,5122,8.6952796559271,8.77318624226137,8.58610125665985,8.75766731265124,6567.96586882298,0.0,1.0
2022-01-14,11.33,11.34,10.9832,11.1124,2463,8.83565188355642,8.84345034064693,8.56520139165727,8.66595745726675,3158.31705093928,0.0,1.0
2022-01-18,11.3398,11.3599,11.2,11.2,3748,8.84329437150512,8.85896927025706,8.73427194137969,8.73427194137969,4806.07889034528,0.0,1.0
2022-01-19,11.33,11.33,11.2001,11.2001,1549,8.83565188355642,8.83565188355642,8.73434992595059,8.73434992595059,1986.29034182093,0.0,1.0
2022-01-20,11.3,11.37,11.2,11.31,8607,8.81225651228486,8.86684571191848,8.73427194137969,8.82005496937538,11036.7985616867,0.0,1.0
2022-01-21,11.0,11.2,10.95,11.2,9464,8.57830279956934,8.73427194137969,8.53931051411675,8.73427194137969,12135.7338896018,0.0,1.0
2022-01-24,11.01,11.17,10.92,10.98,7868,8.58610125665985,8.71087657010813,8.51591514284519,8.5627058853883,10089.1752159116,0.0,1.0
2022-01-25,11.02,11.2,10.9702,11.06,5260,8.59389971375037,8.73427194137969,8.55506339743959,8.62509354211244,6744.92394963078,0.0,1.0
2022-01-26,10.86,10.9666,10.78,10.78,3847,8.46912440030209,8.55225595288701,8.40673674357795,8.40673674357795,4933.02707875088,0.0,1.0
2022-01-27,10.908,10.9224,10.7846,10.9224,1771,8.50655699433657,8.51778677254692,8.41032403383959,8.51778677254692,2270.96203703348,0.0,1.0
2022-01-28,10.4,10.87,10.26,10.87,10668,8.11039537413828,8.47692285739261,8.00121697487103,8.47692285739261,13679.6290294033,0.0,1.0
2022-01-31,10.44,10.5,10.1321,10.5,7994,8.14158920250035,8.18837994504346,7.90147470868331,8.18837994504346,10250.7456375187,0.0,1.0
2022-02-01,10.4999,10.4999,10.4586,10.4586,1062,8.18830196047255,8.18830196047255,8.15609433268871,8.15609433268871,1361.80783926006,0.0,1.0
2022-02-02,10.4783,10.4783,10.33,10.415,2520,8.17145729315703,8.17145729315703,8.05580617450466,8.12209305977406,3231.40843214251,0.0,1.0
2022-02-03,10.3,10.5,10.3,10.5,4622,8.03241080323311,8.18837994504346,8.03241080323311,8.18837994504346,5926.81340212803,0.0,1.0
2022-02-04,10.195,10.3514,10.1407,10.3514,2593,7.95052700378267,8.07249487267837,7.90818138178116,8.07249487267837,3325.01669227997,0.0,1.0
2022-02-07,10.067,10.1959,10.01,10.01,7372,7.85070675302405,7.95122886492082,7.8062555476081,7.8062555476081,9453.15196895021,0.0,1.0
2022-02-08,10.215,10.25,10.12,10.12,1794,7.96612391796371,7.99341851778052,7.89203857560379,7.89203857560379,2300.45505050145,0.0,1.0
2022-02-09,10.25,10.264,10.0601,10.0601,5717,7.99341851778052,8.00433635770724,7.84532581763159,7.84532581763159,7330.93730418996,0.0,1.0
2022-02-10,10.25,10.35,10.18,10.18,7881,7.99341851778052,8.07140308868569,7.93882931814689,7.93882931814689,10105.8451800457,0.0,1.0
2022-02-11,10.25,10.5,10.1578,10.25,18094,7.99341851778052,8.18837994504346,7.92151674340595,7.99341851778052,23202.0254647565,0.0,1.0
2022-02-14,10.07,10.2499,10.0,10.2499,23897,7.8530462901512,7.99334053320961,7.79845709051758,7.99334053320961,30643.240993218,0.0,1.0
2022-02-15,10.29,10.29,10.2102,10.24,1737,8.02461234614259,8.02461234614259,7.96238065856026,7.98562006069,2227.36366929823,0.0,1.0
2022-02-16,10.33,10.4,10.22,10.22,5107,8.05580617450466,8.11039537413828,7.97002314650896,7.97002314650896,6548.73129482213,0.0,1.0
2022-02-17,10.29,10.4491,10.26,10.39,4921,8.02461234614259,8.14868579845272,8.00121697487103,8.10259691704776,6310.22257721161,0.0,1.0
2022-02-18,10.11,10.2775,10.035,10.035,1058,7.99146890350789,8.12386959998045,7.93218500956495,7.93218500956495,1338.47483224327,0.1375,1.0
2022-02-22,9.85,10.0,9.77,10.0,14797,7.78595140450571,7.90451919239158,7.72271525096657,7.90451919239158,18719.6711651263,0.0,1.0
2022-02-23,9.9,9.97,9.76,9.85,16701,7.82547400046766,7.88080563481441,7.71481073177418,7.78595140450571,21128.4198235301,0.0,1.0
2022-02-24,9.735,9.76,9.5501,9.76,5764,7.6950494337932,7.71481073177418,7.54889487392588,7.71481073177418,7292.03112764668,0.0,1.0
2022-02-25,10.05,10.05,9.66,9.76,21938,7.94404178835354,7.94404178835354,7.63576553985027,7.71481073177418,27753.7437332257,0.0,1.0
2022-02-28,10.11,10.12,10.05,10.0809,4722,7.99146890350789,7.99937342270028,7.94404178835354,7.96846675265803,5973.79788076815,0.0,1.0
2022-03-01,10.0,10.1,10.0,10.1,5467,7.90451919239158,7.9835643843155,7.90451919239158,7.9835643843155,6916.29669931374,0.0,1.0
2022-03-02,10.1,10.15,10.006,10.01,2784,7.9835643843155,8.02308698027745,7.90926190390701,7.91242371158397,3522.03585346432,0.0,1.0
2022-03-03,10.02,10.1,9.99,10.1,3529,7.92032823077636,7.9835643843155,7.89661467319919,7.9835643843155,4464.53467200991,0.0,1.0
2022-03-04,9.99,10.05,9.95,10.05,4476,7.89661467319919,7.94404178835354,7.86499659642962,7.94404178835354,5662.58350578531,0.0,1.0
2022-03-07,10.01,10.22,9.8,9.8579,23056,7.91242371158397,8.0784186146242,7.74642880854375,7.7921959746677,29168.1245105867,0.0,1.0
2022-03-08,9.96,10.1,9.8929,10.0,14256,7.87290111562201,7.9835643843155,7.81986179184107,7.90451919239158,18035.2525599811,0.0,1.0
2022-03-09,9.8,10.02,9.8,9.905,7871,7.74642880854375,7.92032823077636,7.74642880854375,7.82942626006386,9957.59490036555,0.0,1.0
2022-03-10,10.0,10.0,9.9,9.98,6188,7.90451919239158,7.90451919239158,7.82547400046766,7.8887101540068,7828.43313981222,0.0,1.0
2022-03-11,9.76,10.04,9.76,10.0,29106,7.71481073177418,7.93613726916115,7.71481073177418,7.90451919239158,36821.9739766281,0.0,1.0
2022-03-14,9.77,9.78,9.65,9.75,14650,7.72271525096657,7.73061977015896,7.62786102065787,7.70690621258179,18533.7015995878,0.0,1.0
2022-03-15,9.77,9.85,9.75,9.7928,17398,7.72271525096657,7.78595140450571,7.70690621258179,7.74073755472523,22010.1938859814,0.0,1.0
2022-03-16,9.735,9.77,9.7077,9.77,4819,7.6950494337932,7.72271525096657,7.67347009639797,7.72271525096657,6096.51249204187,0.0,1.0
2022-03-17,10.0,10.0,9.72,9.73,16733,7.90451919239158,7.90451919239158,7.68319265500462,7.69109717419701,21168.9029942595,0.0,1.0
2022-03-18,10.16,10.2,9.8815,9.8815,12207,8.03099149946985,8.06260957623941,7.81085063996174,7.81085063996174,15443.0645342094,0.0,1.0
2022-03-21,10.15,10.16,9.98,10.0,7738,8.02308698027745,8.03099149946985,7.8887101540068,7.90451919239158,9789.33672202117,0.0,1.0
2022-03-22,10.16,10.16,10.03,10.09,9218,8.03099149946985,8.03099149946985,7.92823274996875,7.9756598651231,11661.6833682594,0.0,1.0
2022-03-23,10.1,10.15,10.05,10.15,3339,7.9835643843155,8.02308698027745,7.94404178835354,8.02308698027745,4224.16584580365,0.0,1.0
2022-03-24,10.088,10.0999,9.884,10.0672,3847,7.97407896128463,7.98348533912357,7.81282676975984,7.95763756136445,4866.83618113407,0.0,1.0
2022-03-25,10.1,10.1,9.9364,9.9364,1735,7.9835643843155,7.9835643843155,7.85424645032797,7.85424645032797,2194.94691298872,0.0,1.0
2022-03-28,10.125,10.2,10.01,10.15,5192,8.00332568229648,8.06260957623941,7.91242371158397,8.02308698027745,6568.39445085731,0.0,1.0
2022-03-29,10.14,10.15,10.08,10.08,1089,8.01518246108506,8.02308698027745,7.96775534593071,7.96775534593071,1377.69290388745,0.0,1.0
2022-03-30,10.24,10.24,10.0235,10.1,4272,8.09422765300898,8.09422765300898,7.9230948124937,7.9835643843155,5404.50329238491,0.0,1.0
2022-03-31,10.125,10.125,10.02,10.111,1879,8.00332568229648,8.00332568229648,7.92032823077636,7.99225935542713,2377.12118127136,0.0,1.0
2022-04-01,10.58,10.615,9.95,9.95,8930,8.36298130555029,8.39064712272366,7.86499659642962,7.86499659642962,11297.3348316941,0.0,1.0
2022-04-04,10.14,10.215,10.14,10.215,644,8.01518246108506,8.074466355028,8.01518246108506,8.074466355028,814.723810930684,0.0,1.0
2022-04-05,10.4,10.5664,10.0007,10.0007,8245,8.22069996008724,8.35223115944864,7.90507250873505,7.90507250873505,10430.7419582663,0.0,1.0
2022-04-06,10.17,10.3349,10.02,10.3349,3161,8.03889601866224,8.16924154014477,7.92032823077636,8.16924154014477,3998.97820862095,0.0,1.0
2022-04-07,10.2027,10.3375,10.0895,10.17,12946,8.06474379642136,8.1712967151348,7.97526463916348,8.03889601866224,16377.9727582432,0.0,1.0
2022-04-08,10.64,10.64,10.111,10.29,12595,8.41040842070464,8.41040842070464,7.99225935542713,8.13375024897094,15933.9229793043,0.0,1.0
2022-04-11,10.63,10.64,10.63,10.64,672,8.40250390151225,8.41040842070464,8.40250390151225,8.41040842070464,850.146585318975,0.0,1.0
2022-04-12,10.28,10.63,10.28,10.63,1326,8.12584572977854,8.40250390151225,8.12584572977854,8.40250390151225,1677.52138710262,0.0,1.0
2022-04-13,10.41,10.495,10.0,10.495,9801,8.22860447927964,8.29579289241496,7.90451919239158,8.29579289241496,12399.236134987,0.0,1.0
2022-04-14,10.5318,10.98,10.245,10.25,5883,8.32488152304296,8.67916207324595,8.09817991260517,8.10213217220137,7442.57791879692,0.0,1.0
2022-04-18,10.2303,10.5885,10.17,10.52,12138,8.08656026939236,8.36970014686382,8.03889601866224,8.31555419039594,15355.772697324,0.0,1.0
2022-04-19,10.53,10.5619,10.27,10.27,9291,8.32345870958833,8.34867412581206,8.11794121058615,8.11794121058615,11754.035601486,0.0,1.0
2022-04-20,10.2634,10.63,10.2634,10.53,6495,8.11272422791918,8.40250390151225,8.11272422791918,8.32345870958833,8216.81855899812,0.0,1.0
2022-04-21,10.54,10.54,10.1021,10.1021,4493,8.33136322878072,8.33136322878072,7.9852243333459,7.9852243333459,5684.09019023535,0.0,1.0
2022-04-22,10.49,10.49,10.2501,10.39,2777,8.29184063281877,8.29184063281877,8.10221121739329,8.21279544089485,3513.18015986725,0.0,1.0
2022-04-25,10.22,10.27,10.0,10.2501,21042,8.0784186146242,8.11794121058615,7.90451919239158,8.10221121739329,26620.2149528004,0.0,1.0
2022-04-26,10.0,10.0794,10.0,10.0794,1551,7.90451919239158,7.96728107477917,7.90451919239158,7.96728107477917,1962.16868129424,0.0,1.0
2022-04-27,9.84,10.106,9.84,10.0,12542,7.77804688531331,7.98830709583093,7.77804688531331,7.90451919239158,15866.8727277836,0.0,1.0
2022-04-28,9.995,10.0,9.755,9.8783,16866,7.90056693279538,7.90451919239158,7.71085847217799,7.80832119382017,21337.1611726039,0.0,1.0
2022-04-29,9.95,10.0,9.87,10.0,7415,7.86499659642962,7.90451919239158,7.80176044289049,7.90451919239158,9380.70971747053,0.0,1.0
2022-05-02,9.855,9.86,9.76,9.79,9248,7.7899036641019,7.7938559236981,7.71481073177418,7.73852428935136,11699.6363408183,0.0,1.0
2022-05-03,9.9999,10.0,9.84,9.84,3069,7.90444014719966,7.90451919239158,7.77804688531331,7.77804688531331,3882.58909277371,0.0,1.0
2022-05-04,9.7,10.0,9.41,9.99,33626,7.66738361661983,7.90451919239158,7.43815256004048,7.89661467319919,42540.2218421664,0.0,1.0
2022-05-05,9.79,9.8599,9.48,9.48,18538,7.73852428935136,7.79377687850617,7.49348419438722,7.49348419438722,23452.406843219,0.0,1.0
2022-05-06,9.76,9.78,9.56,9.6204,16926,7.71481073177418,7.73061977015896,7.55672034792635,7.6044636438484,21413.0671177217,0.0,1.0
2022-05-09,9.68,9.76,9.6101,9.6765,11149,7.65157457823505,7.71481073177418,7.59632198908023,7.64880799651771,14104.5897019661,0.0,1.0
2022-05-10,9.45,9.79,9.41,9.57,6019,7.46977063681004,7.73852428935136,7.43815256004048,7.56462486711874,7614.63139439719,0.0,1.0
2022-05-11,9.0906,9.4283,9.02,9.295,6669,7.18568221703549,7.45261783016255,7.12987631153721,7.34725058932797,8436.94579983964,0.0,1.0
2022-05-12,9.4,9.6267,9.0,9.01,30483,7.43024804084809,7.6094434909396,7.11406727315242,7.12197179234481,38564.0154170808,0.0,1.0
2022-05-13,9.55,9.7,9.2099,9.3899,24752,7.54881582873396,7.66738361661983,7.27998313100072,7.42226447646377,31313.7325592489,0.0,1.0
2022-05-16,10.09,10.09,9.85,9.92,3712,7.9756598651231,7.9756598651231,7.78595140450571,7.84128303885245,4696.0478046191,0.0,1.0
2022-05-17,10.805,10.805,9.895,9.895,5752,8.5408329873791,8.5408329873791,7.82152174087147,7.82152174087147,7276.84993862313,0.0,1.0
2022-05-18,10.61,10.98,10.61,10.61,7599,8.38669486312747,8.67916207324595,8.38669486312747,8.38669486312747,9613.48794916501,0.0,1.0
2022-05-19,10.9,10.95,10.25,10.95,18601,8.61592591970682,8.65544851566878,8.10213217220137,8.65544851566878,23532.1080855926,0.0,1.0
2022-05-20,10.23,11.0,9.73,10.9,20438,8.19501027271197,8.8118390029161,7.79447213621578,8.73173137561686,25513.176072055,0.1375,1.0
2022-05-23,10.03,10.25,9.86,10.1,15345,8.0347950181135,8.21103179817182,7.89861205170479,8.09087035722296,19155.4793436581,0.0,1.0
2022-05-24,10.26,10.26,9.7602,9.94,14587,8.21904256090174,8.21904256090174,7.81866463966015,7.96269815354418,18209.2523418664,0.0,1.0
2022-05-25,9.68,10.25,9.68,10.25,5311,7.75441832256617,8.21103179817182,7.75441832256617,8.21103179817182,6629.83061545572,0.0,1.0
2022-05-26,10.05,10.2493,9.75,9.8,16493,8.05081654357334,8.21047104478072,7.81049366167563,7.85054747532525,20588.5513727568,0.0,1.0
2022-05-27,9.89,9.95,9.8,9.95,2806,7.92264433989456,7.9707089162741,7.85054747532525,7.9707089162741,3502.78755544507,0.0,1.0
2022-05-31,10.55,10.56,9.88,10.1066,19224,8.45135468006953,8.45936544279945,7.91463357716464,8.09615746062471,23997.714884489,0.0,1.0
2022-06-01,10.4001,10.75,10.26,10.26,11454,8.33127334674797,8.611569934668,8.21904256090174,8.21904256090174,14298.2639558332,0.0,1.0
2022-06-02,10.31,10.64,10.2555,10.64,3212,8.25909637455136,8.52345154463884,8.21543771767328,8.52345154463884,4009.60571207754,0.0,1.0
2022-06-03,10.35,10.7,10.2707,10.4814,28905,8.29113942547106,8.57151612101838,8.22761407702276,8.39640084774225,36082.7064469493,0.0,1.0
2022-06-06,10.1327,10.49,10.1327,10.49,1543,8.11706555134981,8.40329010368999,8.11706555134981,8.40329010368999,1926.15865931994,0.0,1.0
2022-06-07,10.36,10.5,10.22,10.22,14038,8.29915018820098,8.41130086641991,8.18699950998205,8.18699950998205,17523.9243418881,0.0,1.0
2022-06-08,10.36,10.5,10.35,10.35,11660,8.29915018820098,8.41130086641991,8.29113942547106,8.29113942547106,14555.4179958979,0.0,1.0
2022-06-09,10.25,10.4607,10.1152,10.39,2011,8.21103179817182,8.37981856889131,8.10304671657244,8.32318247639075,2510.37269208839,0.0,1.0
2022-06-10,10.42,10.47,10.18,10.27,3429,8.34721476458052,8.38726857823014,8.15495645906235,8.22705332363167,4280.49127855351,0.0,1.0
2022-06-13,10.29,10.49,10.13,10.35,4832,8.24307484909151,8.40329010368999,8.11490264541273,8.29113942547106,6031.88505627605,0.0,1.0
2022-06-14,10.28,10.4399,10.05,10.39,10860,8.23506408636159,8.36315618241307,8.05081654357334,8.32318247639075,13556.761529627,0.0,1.0
2022-06-15,9.78,10.25,9.68,10.25,12986,7.8345259498654,8.21103179817182,7.75441832256617,8.21103179817182,16210.6910887419,0.0,1.0
2022-06-16,9.9899,9.99,9.59,9.75,13887,8.0026718595665,8.0027519671938,7.68232145799685,7.81049366167563,17335.4279338794,0.0,1.0
2022-06-17,10.5,10.5,9.73,9.75,30005,8.41130086641991,8.41130086641991,7.79447213621578,7.81049366167563,37455.8590880718,0.0,1.0
2022-06-21,10.6,10.95,10.01,10.5,37687,8.49140849371915,8.77178518926648,8.01877349265365,8.41130086641991,47045.4578054377,0.0,1.0
2022-06-22,10.53,10.79,10.39,10.49,13226,8.43533315460968,8.6436129855877,8.32318247639075,8.40329010368999,16510.2880286231,0.0,1.0
2022-06-23,10.18,10.5601,10.02,10.53,9366,8.15495645906235,8.45944555042675,8.02678425538357,8.43533315460968,11691.7705788662,0.0,1.0
2022-06-24,10.41,10.49,10.092,10.092,1478,8.3392040018506,8.40329010368999,8.08446174703902,8.08446174703902,1845.01782143543,0.0,1.0
2022-06-27,10.39,10.73,10.1078,10.41,5369,8.32318247639075,8.59554840920816,8.0971187521523,8.3392040018506,6702.23320926036,0.0,1.0
2022-06-28,10.46,10.6161,10.25,10.6161,7915,8.37925781550022,8.50430582171432,8.21103179817182,8.50430582171432,9880.4574131674,0.0,1.0
2022-06-29,10.45,10.5546,10.17,10.48,3573,8.37124705277029,8.4550396309253,8.14694569633243,8.39527934096006,4460.24944248227,0.0,1.0
2022-06-30,10.44,10.5,10.15,10.5,4591,8.36323629004037,8.41130086641991,8.13092417087258,8.41130086641991,5731.03979581194,0.0,1.0
2022-07-01,10.39,10.5,10.2185,10.5,5007,8.32318247639075,8.41130086641991,8.18579789557256,8.41130086641991,6250.3411582728,0.0,1.0
2022-07-05,10.29,10.8721,10.29,10.87,17109,8.24307484909151,8.70938134760037,8.24307484909151,8.70769908742709,21357.5168517854,0.0,1.0
2022-07-06,10.14,10.5899,10.02,10.4576,10113,8.12291340814266,8.48331762336193,8.02678425538357,8.37733523244503,12624.2660542466,0.0,1.0
2022-07-07,9.77,10.3399,9.66,10.193,23105,7.82651518713548,8.28304855511383,7.73839679710632,8.16537045061125,28842.4470664855,0.0,1.0
2022-07-08,9.66,9.9999,9.66,9.79,17724,7.73839679710632,8.01068262229643,7.73839679710632,7.84253671259533,22125.2340102311,0.0,1.0
2022-07-11,9.58,9.8795,9.18,9.75,45202,7.67431069526693,7.91423303902814,7.35388018606998,7.81049366167563,56426.5869854697,0.0,1.0
2022-07-12,9.25,9.65,9.25,9.46,17342,7.40995552517944,7.73038603437639,7.40995552517944,7.57818154250784,21648.3755475868,0.0,1.0
2022-07-13,9.4399,9.6317,9.2,9.25,27955,7.5620799094207,7.71572633858063,7.36990171152983,7.40995552517944,34896.8018932526,0.0,1.0
2022-07-14,9.42,9.53,9.33,9.33,1936,7.54613849158815,7.63425688161731,7.47404162701883,7.47404162701883,2416.7486483755,0.0,1.0
2022-07-15,9.59,9.7761,9.41,9.537,4187,7.68232145799685,7.83140175240073,7.53812772885822,7.63986441552826,5226.71828034516,0.0,1.0
2022-07-18,9.9899,10.1,9.61,9.61,9561,8.0026718595665,8.09087035722296,7.6983429834567,7.6983429834567,11935.1930925197,0.0,1.0
2022-07-19,10.62,10.71,10.06,10.1886,12806,8.50743001917899,8.57952688374831,8.05882730630327,8.16184571501008,15985.9933838309,0.0,1.0
2022-07-20,10.46,10.9274,10.2701,10.2701,5121,8.37925781550022,8.75368086549685,8.22713343125896,8.22713343125896,6392.64970471639,0.0,1.0
2022-07-21,10.8399,10.8399,10.8399,10.8399,352,8.68358669161002,8.68358669161002,8.68358669161002,8.68358669161002,439.408845159182,0.0,1.0
2022-07-22,10.2321,10.7874,10.2321,10.73,2118,8.19669253288525,8.64153018727792,8.19669253288525,8.59554840920816,2643.94299445213,0.0,1.0
2022-07-25,10.5,10.5,10.35,10.35,1422,8.41130086641991,8.41130086641991,8.29113942547106,8.29113942547106,1775.11186879647,0.0,1.0
2022-07-26,10.17,10.4795,10.17,10.4795,5831,8.14694569633243,8.39487880282357,8.14694569633243,8.39487880282357,7278.95731853179,0.0,1.0
2022-07-27,10.42,10.42,10.1931,10.1931,964,8.34721476458052,8.34721476458052,8.16545055823855,8.16545055823855,1203.3810418564,0.0,1.0
2022-07-28,10.29,10.53,9.84,10.3,6513,8.24307484909151,8.43533315460968,7.88259052624494,8.25108561182144,8130.31195602771,0.0,1.0
2022-07-29,10.2478,10.2478,10.1,10.11,1900,8.20926943037123,8.20926943037123,8.09087035722296,8.09888111995289,2371.80910739331,0.0,1.0
2022-08-01,10.18,10.255,10.1,10.1293,5883,8.15495645906235,8.21503717953678,8.09087035722296,8.11434189202164,7343.8699888394,0.0,1.0
2022-08-02,10.38,10.385,10.05,10.05,7627,8.31517171366083,8.31917709502579,8.05081654357334,8.05081654357334,9520.94108530989,0.0,1.0
2022-08-03,10.4,10.5045,10.2,10.24,2224,8.33119323912067,8.41490570964838,8.1709779845222,8.20302103544189,2776.26497623301,0.0,1.0
2022-08-04,9.9,10.67,9.9,10.67,2961,7.93065510262449,8.54748383282861,7.93065510262449,8.54748383282861,3696.27724578505,0.0,1.0
2022-08-05,10.0755,10.2899,9.94,9.99,3141,8.07124398853465,8.24299474146421,7.96269815354418,8.0027519671938,3920.974950696,0.0,1.0
2022-08-08,10.1,10.2574,10.0,10.0,2342,8.09087035722296,8.21695976259196,8.01076272992372,8.01076272992372,2923.56680500797,0.0,1.0
2022-08-09,10.11,10.28,10.0551,10.23,4097,8.09888111995289,8.23506408636159,8.0549020325656,8.19501027271197,5114.36942788968,0.0,1.0
2022-08-10,10.165,10.2999,10.05,10.25,872,8.14294031496746,8.25100550419414,8.05081654357334,8.21103179817182,1088.53554823525,0.0,1.0
2022-08-11,10.4,10.48,10.09,10.09,5952,8.33119323912067,8.39527934096006,8.08285959449304,8.08285959449304,7430.00410905526,0.0,1.0
2022-08-12,10.3499,10.35,10.16,10.26,2911,8.29105931784376,8.29113942547106,8.1389349336025,8.21904256090174,3633.86121664312,0.0,1.0
2022-08-15,10.04,10.255,10.0058,10.05,1413,8.15295376837987,8.32754391381828,8.12518175454734,8.16107424026073,1740.04666321309,0.1375,1.0
2022-08-16,9.6,10.02,9.6,9.9302,19468,7.79565300562219,8.13671282461816,7.79565300562219,8.06379098712807,23973.9762487137,0.0,1.0
2022-08-17,9.53,9.71,9.52,9.6,12675,7.73880970245619,7.88497819631161,7.73068923057533,7.79565300562219,15608.698836678,0.0,1.0
2022-08-18,9.76,9.76,9.6427,9.67,5314,7.92558055571589,7.92558055571589,7.83032742055344,7.85249630878818,6543.95468387429,0.0,1.0
2022-08-19,9.87,9.9299,9.58,9.76,1900,8.01490574640531,8.06354737297164,7.77941206186047,7.92558055571589,2339.76550608979,0.0,1.0
2022-08-22,9.6642,9.7785,9.63,9.7785,5580,7.84778643509728,7.94060342869547,7.82001442126476,7.94060342869547,6871.52185472687,0.0,1.0
2022-08-23,9.83,9.83,9.54,9.58,834,7.98242385888188,7.98242385888188,7.74693017433705,7.77941206186047,1027.03391162047,0.0,1.0
2022-08-24,9.68,9.75,9.61,9.75,2843,7.86061678066904,7.91746008383503,7.80377347750304,7.91746008383503,3501.02807042804,0.0,1.0
2022-08-25,9.8,9.8,9.8,9.8,456,7.95806244323932,7.95806244323932,7.95806244323932,7.95806244323932,561.54372146155,0.0,1.0
2022-08-26,9.75,9.75,9.75,9.75,380,7.91746008383503,7.91746008383503,7.91746008383503,7.91746008383503,467.953101217959,0.0,1.0
2022-08-29,9.84,9.95,9.72,9.8,3387,7.99054433076274,8.07986952145216,7.89309866819246,7.95806244323932,4170.93987848743,0.0,1.0
2022-08-30,9.9277,9.9277,9.82,9.82,559,8.06176086915785,8.06176086915785,7.97430338700103,7.97430338700103,688.383641002207,0.0,1.0
2022-08-31,9.94,9.94,9.7142,9.89,2741,8.0717490495713,8.0717490495713,7.88838879450157,8.03114669016702,3375.41960641691,0.0,1.0
2022-09-01,9.94,9.97,9.66,9.89,9548,8.0717490495713,8.09611046521387,7.84437583690732,8.03114669016702,11757.937395866,0.0,1.0
2022-09-02,9.72,9.81,9.72,9.81,1340,7.89309866819246,7.96618291512017,7.89309866819246,7.96618291512017,1650.15040955806,0.0,1.0
2022-09-06,9.4345,9.89,9.3648,9.72,30829,7.66125919599401,8.03114669016702,7.60465950698444,7.89309866819246,37964.5425196012,0.0,1.0
2022-09-07,9.5,9.55,9.5,9.55,2097,7.71444828681362,7.7550506462179,7.71444828681362,7.7550506462179,2582.36224540542,0.0,1.0
2022-09-08,9.28,9.4689,9.2,9.405,7056,7.53579790543478,7.68919361926416,7.47083413038793,7.63730380394548,8689.15021629977,0.0,1.0
2022-09-09,9.21,9.47,9.19,9.23,10248,7.47895460226878,7.69008687117105,7.46271365850707,7.4951955460305,12619.9562665306,0.0,1.0
2022-09-12,9.47,9.62,9.47,9.48,6398,7.69008687117105,7.8118939493839,7.69008687117105,7.69820734305191,7878.852477875,0.0,1.0
2022-09-13,9.2323,9.4525,9.2162,9.2162,1377,7.49706325456309,7.67587604537955,7.48398929483492,7.48398929483492,1695.71426415034,0.0,1.0
2022-09-14,9.06,9.37,9.06,9.37,12134,7.35714752405594,7.60888215236249,7.35714752405594,7.60888215236249,14942.4813952071,0.0,1.0
2022-09-15,9.095,9.2099,9.0,9.15,7330,7.38556917563894,7.47887339754998,7.3084246927708,7.43023177098365,9026.56903138851,0.0,1.0
2022-09-16,9.0,9.19,9.0,9.19,9641,7.3084246927708,7.46271365850707,7.3084246927708,7.46271365850707,11872.4627601114,0.0,1.0
2022-09-19,8.9301,9.13,8.9301,9.09,8048,7.25166259432361,7.41399082722193,7.25166259432361,7.38150893969851,9910.75410158455,0.0,1.0
2022-09-20,8.9,9.114,8.7969,8.89,3127,7.22721997396224,7.40099807221256,7.14349790887061,7.21909950208138,3850.76144081199,0.0,1.0
2022-09-21,9.12,9.12,8.82,8.82,2028,7.40587035534108,7.40587035534108,7.16225619891538,7.16225619891538,2497.39181386847,0.0,1.0
2022-09-22,8.9693,8.9693,8.7601,8.7601,3306,7.28349484409657,7.28349484409657,7.11361457234905,7.11361457234905,4071.19198059624,0.0,1.0
2022-09-23,8.8,8.865,8.7282,8.77,7064,7.14601525515367,7.19879832237924,7.08771026704912,7.1216538395111,8699.00186053594,0.0,1.0
2022-09-26,8.5301,8.79,8.5301,8.65,4875,6.92684371908935,7.13789478327281,6.92684371908935,7.02420817694082,6003.3457064146,0.0,1.0
2022-09-27,8.63,8.84,8.52,8.524,7999,7.00796723317911,7.1784971426771,6.91864204248969,6.92189023124203,9850.41278063803,0.0,1.0
2022-09-28,8.55,8.78,8.51,8.76,3796,6.94300345813226,7.12977431139196,6.91052157060883,7.11353336763024,4674.6051900615,0.0,1.0
2022-09-29,8.63,8.7492,8.32,8.7492,6576,7.00796723317911,7.10476325799892,6.75623260487256,7.10476325799892,8098.05156212972,0.0,1.0
2022-09-30,8.67,8.8516,8.67,8.79,3478,7.04044912070254,7.18791689005889,7.04044912070254,7.13789478327281,4283.00233167384,0.0,1.0
2022-10-03,8.8154,8.9004,8.6604,8.74,1634,7.15852078185019,7.22754479283747,7.03265346769691,7.09729242386853,2012.19833523722,0.0,1.0
2022-10-04,8.98,9.029,8.6555,8.6555,1667,7.29218374900909,7.33197406122528,7.02867443647529,7.02867443647529,2052.83636771141,0.0,1.0
2022-10-05,8.72,8.8,8.72,8.75,4705,7.08105148010682,7.14601525515367,7.08105148010682,7.10541289574939,5793.99826639604,0.0,1.0
2022-10-06,8.8,8.8,8.67,8.7,10653,7.14601525515367,7.14601525515367,7.04044912070254,7.0648105363451,13118.6957559866,0.0,1.0
2022-10-07,8.73,8.79,8.7063,8.73,1641,7.08917195198768,7.13789478327281,7.06992643363005,7.08917195198768,2020.81852394387,0.0,1.0
2022-10-10,8.68,8.68,8.68,8.68,693,7.04856959258339,7.04856959258339,7.04856959258339,7.04856959258339,853.398681958014,0.0,1.0
2022-10-11,8.7,8.7,8.7,8.7,703,7.0648105363451,7.0648105363451,7.0648105363451,7.0648105363451,865.713237253224,0.0,1.0
2022-10-12,8.7,9.0171,8.7,8.7,1731,7.0648105363451,7.32231069968706,7.0648105363451,7.0648105363451,2131.64952160075,0.0,1.0
2022-10-13,9.23,9.23,8.8,8.8,3832,7.4951955460305,7.4951955460305,7.14601525515367,7.14601525515367,4718.93758912425,0.0,1.0
2022-10-14,9.28,9.295,9.0,9.02,1411,7.53579790543478,7.54797861325606,7.3084246927708,7.32466563653251,1737.58375215405,0.0,1.0
2022-10-17,9.1,9.1,9.047,9.06,929,7.38962941157936,7.38962941157936,7.34659091061082,7.35714752405594,1144.02218692496,0.0,1.0
2022-10-18,9.095,9.12,9.095,9.12,1601,7.38556917563894,7.40587035534108,7.38556917563894,7.40587035534108,1971.56030276303,0.0,1.0
2022-10-19,9.0,9.135,9.0,9.0,4542,7.3084246927708,7.41805106316236,7.3084246927708,7.3084246927708,5593.27101508412,0.0,1.0
2022-10-20,8.945,9.0,8.945,9.0,1551,7.26376209742609,7.3084246927708,7.26376209742609,7.3084246927708,1909.98752628698,0.0,1.0
2022-10-21,8.885,9.0141,8.65,8.9,4479,7.21503926614095,7.31987455812281,7.02420817694082,7.22721997396224,5515.6893167243,0.0,1.0
2022-10-24,9.11,9.11,8.8,8.8,1841,7.39774988346022,7.39774988346022,7.14601525515367,7.14601525515367,2267.10962984806,0.0,1.0
2022-10-25,8.86,8.86,8.86,8.86,445,7.19473808643881,7.19473808643881,7.19473808643881,7.19473808643881,547.99771063682,0.0,1.0
2022-10-26,8.8,8.82,8.68,8.82,2702,7.14601525515367,7.16225619891538,7.04856959258339,7.16225619891538,3327.39284076559,0.0,1.0
2022-10-27,8.76,8.8,8.5601,8.71,1829,7.11353336763024,7.14601525515367,6.95120513473192,7.07293100822596,2252.33216349381,0.0,1.0
2022-10-28,8.83,8.91,8.5738,8.5738,4661,7.17037667079624,7.23534044584309,6.9623301812087,6.9623301812087,5739.81422309712,0.0,1.0
2022-10-31,8.76,8.865,8.75,8.815,3546,7.11353336763024,7.19879832237924,7.10541289574939,7.15819596297495,4366.74130768127,0.0,1.0
2022-11-01,8.875,8.89,8.8,8.89,2058,7.20691879426009,7.21909950208138,7.14601525515367,7.21909950208138,2534.3354797541,0.0,1.0
2022-11-02,9.0,9.09,8.7461,9.0122,18275,7.3084246927708,7.38150893969851,7.10224591171585,7.31833166846544,22504.8498019952,0.0,1.0
2022-11-03,9.065,9.065,8.99,9.06,12755,7.36120775999637,7.36120775999637,7.30030422088994,7.35714752405594,15707.2152790396,0.0,1.0
2022-11-04,8.93,9.09,8.91,9.09,2168,7.2515813896048,7.38150893969851,7.23534044584309,7.38150893969851,2669.79558800141,0.0,1.0
2022-11-07,9.035,9.1204,8.93,9.1204,7145,7.3368463443538,7.40619517421631,7.2515813896048,7.40619517421631,8798.74975842713,0.0,1.0
2022-11-08,8.73,9.115,8.5836,9.02,9449,7.08917195198768,7.40181011940065,6.97028824365194,7.32466563653251,11636.0232984434,0.0,1.0
2022-11-09,8.727,8.88,8.5314,8.775,21102,7.08673581042342,7.21097903020052,6.92789938043387,7.12571407545153,25986.1745839509,0.0,1.0
2022-11-10,8.94,9.04,8.8253,8.89,9233,7.25970186148566,7.34090658029422,7.16656004901224,7.21909950208138,11370.0289040669,0.0,1.0
2022-11-11,8.84,8.92,8.56,8.92,13551,7.1784971426771,7.24346091772395,6.95112393001312,7.24346091772395,16687.4538805383,0.0,1.0
2022-11-14,8.73,8.775,8.63,8.775,2729,7.20082844034945,7.23794611272239,7.11834472396515,7.23794611272239,3308.53181649247,0.1375,1.0
2022-11-15,8.74,8.78,8.64,8.64,6143,7.20907681198788,7.2420702985416,7.12659309560358,7.12659309560358,7447.53057849514,0.0,1.0
2022-11-16,8.64,8.74,8.53,8.7,8130,7.12659309560358,7.20907681198788,7.03586100758085,7.17608332543416,9856.49090072693,0.0,1.0
2022-11-17,8.62,8.74,8.5829,8.72,9293,7.11009635232672,7.20907681198788,7.07949489354815,7.19258006871102,11266.4661673377,0.0,1.0
2022-11-18,8.54,8.78,8.51,8.6135,10289,7.04410937921928,7.2420702985416,7.01936426430399,7.10473491076174,12473.9772297146,0.0,1.0
2022-11-21,8.56,8.7158,8.55,8.7158,7990,7.06060612249614,7.18911575262288,7.05235775085771,7.18911575262288,9686.7604301117,0.0,1.0
2022-11-22,8.58,8.65,8.58,8.6499,4545,7.077102865773,7.13484146724201,7.077102865773,7.13475898352563,5510.1784924728,0.0,1.0
2022-11-23,8.6189,8.65,8.5,8.6495,8134,7.10918903144649,7.13484146724201,7.01111589266556,7.13442904866009,9861.3403427445,0.0,1.0
2022-11-25,8.625,8.77,8.55,8.55,2425,7.11422053814594,7.23382192690317,7.05235775085771,7.05235775085771,2939.97422315655,0.0,1.0
2022-11-28,8.53,9.29,8.53,8.635,26366,7.03586100758085,7.66273725210153,7.03586100758085,7.12246890978436,31965.0970588642,0.0,1.0
2022-11-29,8.7,9.2316,8.51,8.65,12408,7.17608332543416,7.6145667617331,7.01936426430399,7.13484146724201,15042.9691385264,0.0,1.0
2022-11-30,8.87,9.1999,8.63,8.85,18888,7.31630564328747,7.58841942363928,7.11834472396515,7.29980890001061,22899.0652070025,0.0,1.0
2022-12-01,8.99,9.3386,8.7673,9.29,8994,7.41528610294863,7.7028243382643,7.2315948665608,7.66273725210153,10903.9703765237,0.0,1.0
2022-12-02,8.9,9.1999,8.9,8.94,10317,7.34105075820276,7.58841942363928,7.34105075820276,7.37404424475648,12507.9233238376,0.0,1.0
2022-12-05,8.83,9.0795,8.57,8.85,10245,7.28331215673375,7.48910902911258,7.06885449413457,7.29980890001061,12420.6333675212,0.0,1.0
2022-12-06,8.57,8.93,8.5101,8.625,20948,7.06885449413457,7.36579587311805,7.01944674802037,7.11422053814594,25396.5278460551,0.0,1.0
2022-12-07,9.02,9.02,8.37,8.61,25134,7.44003121786392,7.44003121786392,6.90388706136597,7.10184798068829,30471.4689174503,0.0,1.0
2022-12-08,8.55,9.0199,8.55,9.0199,2001,7.05235775085771,7.43994873414754,7.05235775085771,7.43994873414754,2425.93336929331,0.0,1.0
2022-12-09,8.49,8.8099,8.11,8.11,10179,7.00286752102713,7.26673292974051,6.68942939876679,6.68942939876679,12340.6175742312,0.0,1.0
2022-12-12,8.6,8.816,8.31,8.59,9302,7.09359960904986,7.27176443643995,6.85439683153539,7.08535123741143,11277.3774118772,0.0,1.0
2022-12-13,8.49,8.88,8.38,8.56,997,7.00286752102713,7.3245540149259,6.9121354330044,7.06060612249614,1208.72342288127,0.0,1.0
2022-12-14,8.38,8.6,8.36,8.6,4901,6.9121354330044,7.09359960904986,6.89563868972754,7.09359960904986,5941.77883203723,0.0,1.0
2022-12-15,8.43,8.7252,8.29,8.29,8342,6.95337729119655,7.196869221963,6.83790008825853,6.83790008825853,10113.5113276585,0.0,1.0
2022-12-16,8.45,8.5699,8.2501,8.41,8783,6.96987403447341,7.06877201041819,6.80498908542119,6.93688054791969,10648.1623100965,0.0,1.0
2022-12-19,8.34,8.56,8.2801,8.3,4626,6.87914194645068,7.06060612249614,6.82973420033648,6.84614845989696,5608.37969332875,0.0,1.0
2022-12-20,8.45,8.45,8.45,8.45,634,6.96987403447341,6.96987403447341,6.96987403447341,6.96987403447341,768.636559786085,0.0,1.0
2022-12-21,8.36,8.55,8.34,8.42,11233,6.89563868972754,7.05235775085771,6.87914194645068,6.94512891955812,13618.4455458629,0.0,1.0
2022-12-22,8.35,8.3531,8.35,8.3531,1769,6.88739031808911,6.88994731329702,6.88739031808911,6.88994731329702,2144.66573227379,0.0,1.0
2022-12-23,8.36,8.425,8.36,8.425,4179,6.89563868972754,6.94925310537733,6.89563868972754,6.94925310537733,5066.45454786443,0.0,1.0
2022-12-27,8.29,8.46,8.29,8.34,4096,6.83790008825853,6.97812240611184,6.83790008825853,6.87914194645068,4965.82862599969,0.0,1.0
2022-12-28,8.4159,8.4159,8.2501,8.2501,2992,6.94174708718636,6.94174708718636,6.80498908542119,6.80498908542119,3627.38262914821,0.0,1.0
2022-12-29,8.39,8.39,8.38,8.38,1362,6.92038380464283,6.92038380464283,6.9121354330044,6.9121354330044,1651.23500698525,0.0,1.0
2022-12-30,8.4,8.4104,8.24,8.25,5679,6.92863217628126,6.93721048278523,6.79665823006638,6.80490660170481,6884.99530445611,0.0,1.0
2023-01-03,8.29,8.45,8.29,8.45,3059,6.83790008825853,6.96987403447341,6.83790008825853,6.96987403447341,3708.61078294264,0.0,1.0
2023-01-04,8.4108,8.472,8.3,8.472,3018,6.93754041765076,6.98802045207795,6.84614845989696,6.98802045207795,3658.90400226247,0.0,1.0
2023-01-05,8.44,8.45,8.36,8.45,2289,6.96162566283498,6.96987403447341,6.89563868972754,6.96987403447341,2775.09319455891,0.0,1.0
2023-01-06,8.385,8.5,8.25,8.39,12072,6.91625961882361,7.01111589266556,6.80490660170481,6.92038380464283,14635.6160090499,0.0,1.0
2023-01-09,8.39,8.4601,8.3104,8.4601,2737,6.92038380464283,6.97820488982822,6.85472676640092,6.97820488982822,3318.23070052762,0.0,1.0
2023-01-10,8.37,8.39,8.35,8.35,1772,6.90388706136597,6.92038380464283,6.88739031808911,6.88739031808911,2148.30281378697,0.0,1.0
2023-01-11,8.95,8.95,8.35,8.4211,22064,7.38229261639491,7.38229261639491,6.88739031808911,6.94603624043835,26749.5221689593,0.0,1.0
2023-01-12,9.34,9.345,8.65,8.94,11916,7.70397911029368,7.7081032961129,7.13484146724201,7.37404424475648,14446.4877703643,0.0,1.0
2023-01-13,9.35,9.35,9.15,9.15,973,7.71222748193212,7.71222748193212,7.54726004916351,7.54726004916351,1179.6267707758,0.0,1.0
2023-01-17,9.5679,9.87,9.1126,9.4377,16157,7.89195949993351,8.14114280713048,7.51641113923579,7.78456570120115,19588.1086695012,0.0,1.0
2023-01-18,9.68,9.86,9.5,9.6,13773,7.98442374600031,8.13289443549205,7.83595305650857,7.91843677289287,16697.8412270248,0.0,1.0
2023-01-19,9.7,10.15,9.415,9.8,14743,8.00092048927717,8.37209721300652,7.76584189758191,8.08340420566147,17873.8309162875,0.0,1.0
2023-01-20,9.7598,10.02,9.3788,9.3788,12392,8.05024575167498,8.26486838170693,7.73598279225079,7.73598279225079,15023.5713704561,0.0,1.0
2023-01-23,9.8,9.89,9.6165,9.75,3170,8.08340420566147,8.15763955040734,7.93204658609628,8.04216234746932,3843.18279893042,0.0,1.0
2023-01-24,9.905,10.02,9.77,9.89,5382,8.17001210786498,8.26486838170693,8.05865909074618,8.15763955040734,6524.92423465096,0.0,1.0
2023-01-25,9.78,9.95,9.76,9.76,2457,8.06690746238461,8.20712978023792,8.05041071910775,8.05041071910775,2978.76975929718,0.0,1.0
2023-01-26,9.92,9.9299,9.71,9.7401,3333,8.18238466532263,8.19055055324467,8.0091688609156,8.03399645954727,4040.79756114672,0.0,1.0
2023-01-27,9.95,9.95,9.7677,9.7677,1319,8.20712978023792,8.20712978023792,8.05676196526934,8.05676196526934,1599.10350529629,0.0,1.0
2023-01-30,9.95,9.95,9.87,9.87,669,8.20712978023792,8.20712978023792,8.14114280713048,8.14114280713048,811.06917743989,0.0,1.0
2023-01-31,9.71,9.9,9.71,9.78,5192,8.0091688609156,8.16588792204577,8.0091688609156,8.06690746238461,6294.57573881601,0.0,1.0
2023-02-01,9.75,9.9139,9.51,9.605,14607,8.04216234746932,8.17735315862319,7.844201428147,7.92256095871208,17708.9498876898,0.0,1.0
2023-02-02,9.7536,9.7536,9.515,9.515,3494,8.04513176125915,8.04513176125915,7.84832561396621,7.84832561396621,4235.98760235423,0.0,1.0
2023-02-03,9.8,9.93,9.79,9.79,2225,8.08340420566147,8.19063303696106,8.07515583402304,8.07515583402304,2697.50212227766,0.0,1.0
2023-02-06,9.85,9.86,9.77,9.86,4537,8.12464606385362,8.13289443549205,8.05865909074618,8.13289443549205,5500.47960843764,0.0,1.0
2023-02-07,9.95,9.95,9.79,9.79,2543,8.20712978023792,8.20712978023792,8.07515583402304,8.07515583402304,3083.0327626751,0.0,1.0
2023-02-08,9.8,9.95,9.8,9.95,3752,8.08340420566147,8.20712978023792,8.08340420566147,8.20712978023792,4548.776612488,0.0,1.0
2023-02-09,9.7674,9.8,9.7674,9.8,1362,8.05651451412019,8.08340420566147,8.05651451412019,8.08340420566147,1651.23500698525,0.0,1.0
2023-02-10,9.75,9.77,9.365,9.77,18159,8.04216234746932,8.05865909074618,7.72460003938976,8.05865909074618,22015.2543992989,0.0,1.0
2023-02-13,9.555,9.555,9.555,9.555,884,7.88131910051993,7.88131910051993,7.88131910051993,7.88131910051993,1071.7266858847,0.0,1.0
2023-02-14,9.2,9.5,9.16,9.5,14659,7.58850190735566,7.83595305650857,7.55550842080194,7.83595305650857,17771.9926339183,0.0,1.0
2023-02-15,9.25,9.4204,8.94,9.07,8802,7.62974376554781,7.77029601826666,7.37404424475648,7.48127307605607,10671.19715968,0.0,1.0
2023-02-16,9.0,9.1466,9.0,9.07,5773,7.42353447458706,7.54445560280645,7.42353447458706,7.48127307605607,6998.95719186919,0.0,1.0
2023-02-17,8.85,8.99,8.84,8.8401,4623,7.41322401003902,7.53049535031083,7.4048474857339,7.40493125097695,5518.99550648877,0.1375,1.0
2023-02-21,8.9635,9.02,8.7001,8.8903,12557,7.50829756090224,7.55562492322621,7.28765991070514,7.44698140298869,14990.7044289378,0.0,1.0
2023-02-22,8.76,8.76,8.76,8.76,346,7.33783529129286,7.33783529129286,7.33783529129286,7.33783529129286,413.059148874132,0.0,1.0
2023-02-23,8.76,8.76,8.76,8.76,108,7.33783529129286,7.33783529129286,7.33783529129286,7.33783529129286,128.931757452041,0.0,1.0
2023-02-24,8.6227,8.7399,8.2802,8.7,12456,7.22282561258345,7.32099847743956,6.93592965513278,7.28757614546209,14870.1293594687,0.0,1.0
2023-02-27,8.4101,8.5939,8.27,8.27,10334,7.04474070585641,7.19870122258467,6.92738560034155,6.92738560034155,12336.8590880499,0.0,1.0
2023-02-28,8.4001,8.69,8.35,8.69,6198,7.03636418155128,7.27919962115696,6.99439779478258,7.27919962115696,7399.25030266437,0.0,1.0
2023-03-01,8.4,8.678,8.4,8.67,1195,7.03628041630823,7.26914779199081,7.03628041630823,7.2624465725467,1426.60601995546,0.0,1.0
2023-03-02,8.6,8.61,8.34,8.34,1909,7.2038109024108,7.21218742671593,6.98602127047745,6.98602127047745,2278.98819422173,0.0,1.0
2023-03-03,8.45,8.6,8.4001,8.6,8186,7.07816303783387,7.2038109024108,7.03636418155128,7.2038109024108,9772.54968983713,0.0,1.0
2023-03-06,8.2105,8.49,8.06,8.44,49563,6.87754528072603,7.11166913505439,6.75147858993385,7.06978651352874,59168.932357366,0.0,1.0
2023-03-07,8.42,8.4399,8.2,8.21,9061,7.05303346491848,7.06970274828569,6.86874993020565,6.87712645451078,10817.1356877125,0.0,1.0
2023-03-08,8.265,8.355,8.13,8.31,10829,6.92319733818899,6.99858605693515,6.81011426006975,6.96089169756207,12927.7963097051,0.0,1.0
2023-03-09,8.14,8.29,8.14,8.2143,3305,6.81849078437488,6.94413864895181,6.81849078437488,6.88072835996198,3945.55054054626,0.0,1.0
2023-03-10,8.03,8.24,8.0,8.15,11533,6.72634901701846,6.90225602742617,6.70121944410307,6.82686730868001,13768.2403582814,0.0,1.0
2023-03-13,7.97,8.11,7.97,8.09,7311,6.67608987118769,6.79336121145949,6.67608987118769,6.77660816284923,8727.96369196179,0.0,1.0
2023-03-14,7.95,8.245,7.95,8.245,4967,6.65933682257743,6.90644428957873,6.65933682257743,6.90644428957873,5929.66703022489,0.0,1.0
2023-03-15,7.84,8.02,7.8073,7.91,9665,6.56719505522101,6.71797249271333,6.53980382074324,6.62583072535691,11538.1984793887,0.0,1.0
2023-03-16,7.91,7.95,7.86,7.94,2543,6.62583072535691,6.65933682257743,6.58394810383127,6.6509602982723,3035.86536296797,0.0,1.0
2023-03-17,7.84,7.9699,7.81,7.83,4285,6.56719505522101,6.67600610594464,6.54206548230562,6.55881853091588,5115.48685816664,0.0,1.0
2023-03-20,7.94,7.94,7.94,7.94,538,6.6509602982723,6.6509602982723,6.6509602982723,6.6509602982723,642.271162122205,0.0,1.0
2023-03-21,7.85,8.1,7.82,7.93,1949,6.57557157952614,6.78498468715436,6.55044200661075,6.64258377396717,2326.74069698174,0.0,1.0
2023-03-22,7.83,7.83,7.83,7.83,576,6.55881853091588,6.55881853091588,6.55881853091588,6.55881853091588,687.63603974422,0.0,1.0
2023-03-23,7.79,7.93,7.79,7.93,2861,6.52531243369537,6.64258377396717,6.52531243369537,6.64258377396717,3415.49775991009,0.0,1.0
2023-03-24,7.56,7.7265,7.55,7.55,8920,6.3326523746774,6.4721215043578,6.32427585037227,6.32427585037227,10648.8081154834,0.0,1.0
2023-03-27,7.5,7.88,7.5,7.88,905,6.28239322884663,6.60070115244153,6.28239322884663,6.60070115244153,1080.40037494535,0.0,1.0
2023-03-28,7.54,7.82,7.54,7.82,3761,6.31589932606715,6.55044200661075,6.31589932606715,6.55044200661075,4489.92907201043,0.0,1.0
2023-03-29,7.635,7.635,7.635,7.635,586,6.39547630696587,6.39547630696587,6.39547630696587,6.39547630696587,699.574165434224,0.0,1.0
2023-03-30,7.6,7.78,7.6,7.78,1102,6.36615847189792,6.51693590939024,6.36615847189792,6.51693590939024,1315.58145103842,0.0,1.0
2023-03-31,7.75,7.75,7.63,7.63,551,6.49180633647485,6.49180633647485,6.39128804481331,6.39128804481331,657.790725519211,0.0,1.0
2023-04-03,7.6,7.93,7.6,7.8,4240,6.36615847189792,6.64258377396717,6.36615847189792,6.5336889580005,5061.76529256162,0.0,1.0
2023-04-04,7.7199,7.7199,7.45,7.6,3699,6.46659299831641,6.46659299831641,6.24051060732099,6.36615847189792,4415.91269273242,0.0,1.0
2023-04-05,7.726,7.87,7.5701,7.7,3566,6.47170267814254,6.5923246281364,6.34111266422558,6.44992371494921,4257.13562105536,0.0,1.0
2023-04-06,7.7001,7.73,7.7,7.73,1635,6.45000748019226,6.47505328786459,6.44992371494921,6.47505328786459,1951.88355031562,0.0,1.0
2023-04-10,7.8,7.8,7.71,7.7559,2634,6.5336889580005,6.5336889580005,6.45830023925434,6.49674848581488,3144.502306747,0.0,1.0
2023-04-11,7.7603,7.7715,7.7001,7.7001,4602,6.50043415650913,6.50981586373088,6.45000748019226,6.45000748019226,5493.92544253976,0.0,1.0
2023-04-12,7.79,7.8,7.79,7.8,3081,6.52531243369537,6.5336889580005,6.52531243369537,6.5336889580005,3678.13652509017,0.0,1.0
2023-04-13,7.76,7.7762,7.76,7.7762,959,6.50018286077998,6.51375283015429,6.50018286077998,6.51375283015429,1144.86625367137,0.0,1.0
2023-04-14,7.8,7.8,7.52,7.69,4207,6.5336889580005,6.5336889580005,6.29914627745689,6.44154719064408,5022.3694777846,0.0,1.0
2023-04-17,7.7428,7.7428,7.5005,7.65,12255,6.48577523897516,6.48577523897516,6.28281205506189,6.40804109342356,14630.1730330997,0.0,1.0
2023-04-18,7.71,7.72,7.6149,7.71,3193,6.45830023925434,6.46667676355947,6.37863949311256,6.45830023925434,3811.84353281822,0.0,1.0
2023-04-19,7.5,7.64,7.5,7.64,2447,6.28239322884663,6.39966456911843,6.28239322884663,6.39966456911843,2921.25935634393,0.0,1.0
2023-04-20,7.51,7.62,7.51,7.61,1198,6.29076975315176,6.38291152050818,6.29076975315176,6.37453499620305,1430.18745766246,0.0,1.0
2023-04-21,7.5631,7.611,7.51,7.52,2532,6.33524909721199,6.37537264863356,6.29076975315176,6.29914627745689,3022.73342470897,0.0,1.0
2023-04-24,7.42,7.6,7.3591,7.3591,2063,6.2153810344056,6.36615847189792,6.16436800138737,6.16436800138737,2462.83532984779,0.0,1.0
2023-04-25,7.36,7.5429,7.36,7.5,5116,6.16512188857483,6.31832851811563,6.16512188857483,6.28239322884663,6107.54510300595,0.0,1.0
2023-04-26,7.45,7.4538,7.36,7.4538,1530,6.24051060732099,6.24369368655694,6.16512188857483,6.24369368655694,1826.53323057058,0.0,1.0
2023-04-27,7.45,7.485,7.36,7.485,3458,6.24051060732099,6.26982844238894,6.16512188857483,6.26982844238894,4128.20386360332,0.0,1.0
2023-04-28,7.52,7.565,7.37,7.37,1724,6.29914627745689,6.33684063682997,6.17349841287996,6.17349841287996,2058.13286895666,0.0,1.0
2023-05-01,7.57,7.6297,7.5,7.5,8680,6.34102889898253,6.39103674908415,6.28239322884663,6.28239322884663,10362.2930989233,0.0,1.0
2023-05-02,7.61,7.62,7.515,7.62,736,6.37453499620305,6.38291152050818,6.29495801530432,6.38291152050818,878.646050784281,0.0,1.0
2023-05-03,7.38,7.6225,7.38,7.61,23890,6.18187493718508,6.38500565158446,6.18187493718508,6.37453499620305,28520.1822734191,0.0,1.0
2023-05-04,7.4672,7.58,7.38,7.4,8325,6.25491822912581,6.34940542328766,6.18187493718508,6.19862798579534,9938.48963692818,0.0,1.0
2023-05-05,7.46,7.53,7.42,7.42,2790,6.24888713162612,6.30752280176202,6.2153810344056,6.2153810344056,3330.73706751106,0.0,1.0
2023-05-08,7.11,7.42,7.05,7.42,23771,5.95570878094661,6.2153810344056,5.90544963511583,6.2153810344056,28378.1185777081,0.0,1.0
2023-05-09,7.12,7.23,7.11,7.23,6002,5.96408530525173,6.05622707260815,5.95570878094661,6.05622707260815,7165.2630391403,0.0,1.0
2023-05-10,7.03,7.07,6.76,7.07,14748,5.88869658650558,5.92220268372609,5.6625304302671,5.92220268372609,17606.3477676176,0.0,1.0
2023-05-11,6.98,7.2942,6.83,7.2942,21522,5.84681396497993,6.11000435864708,5.721166100403,6.11000435864708,25693.2341100262,0.0,1.0
2023-05-12,6.92,7.08,6.92,7.08,704,5.79655481914916,5.93057920803122,5.79655481914916,5.93057920803122,840.444048576269,0.0,1.0
2023-05-15,6.87,6.97,6.82,6.82,31547,5.75467219762351,5.8384374406748,5.71278957609787,5.71278957609787,37661.2051142551,0.0,1.0
2023-05-16,6.92,6.9475,6.88,6.9,5800,5.79655481914916,5.81959026098826,5.76304872192864,5.7798017705389,6924.11290020221,0.0,1.0
2023-05-17,6.85,7.0,6.85,7.0,4927,5.73791914901326,5.86356701359019,5.73791914901326,5.86356701359019,5881.91452746488,0.0,1.0
2023-05-18,6.89,6.97,6.89,6.97,1704,5.77142524623377,5.8384374406748,5.77142524623377,5.8384374406748,2034.25661757665,0.0,1.0
2023-05-19,6.9,7.06,6.85,7.015,22079,5.7798017705389,5.91382615942096,5.73791914901326,5.87613180004788,26358.1877109594,0.0,1.0
2023-05-22,6.935,6.9596,6.8,6.9067,23793,5.92429681480237,5.94531162397961,5.80897164248827,5.90012124164319,27852.1586878838,0.1375,1.0
2023-05-23,6.91,6.98,6.87,6.92,17055,5.90294030141087,5.96273853890708,5.86876987998447,5.91148290676747,19964.6352465791,0.0,1.0
2023-05-24,6.77,6.98,6.7494,6.935,27237,5.78334382641847,5.96273853890708,5.76574605938387,5.92429681480237,31883.7156382923,0.0,1.0
2023-05-25,7.01,7.02,6.75,6.7712,77291,5.98836635497688,5.99690896033348,5.76625861570527,5.78436893906126,90477.0813745733,0.0,1.0
2023-05-26,7.05,7.05,6.85,7.0,16659,6.02253677640328,6.02253677640328,5.85168466927127,5.97982374962028,19501.076433466,0.0,1.0
2023-05-30,7.16,7.36,7.0,7.0,5279,6.11650543532588,6.28735754245789,5.97982374962028,5.97982374962028,6179.61357177903,0.0,1.0
2023-05-31,7.29,7.3,7.1101,7.16,16117,6.22755930496169,6.23610191031829,6.07387783459645,6.11650543532588,18866.6095730939,0.0,1.0
2023-06-01,7.23,7.34,7.18,7.31,4908,6.17630367282209,6.27027233174469,6.13359064603908,6.24464451567489,5745.31983525127,0.0,1.0
2023-06-02,7.28,7.28,7.28,7.28,542,6.21901669960509,6.21901669960509,6.21901669960509,6.21901669960509,634.466860372084,0.0,1.0
2023-06-05,7.32,7.32,7.32,7.32,1264,6.25318712103149,6.25318712103149,6.25318712103149,6.25318712103149,1479.64227215925,0.0,1.0
2023-06-06,7.5499,7.5499,7.21,7.21,9388,6.44958161817973,6.44958161817973,6.15921846210889,6.15921846210889,10989.62155936,0.0,1.0
2023-06-07,7.48,7.63,7.29,7.56,10428,6.3898688067371,6.5180078870861,6.22755930496169,6.4582096495899,12207.0487453138,0.0,1.0
2023-06-08,7.48,7.48,7.48,7.48,381,6.3898688067371,6.3898688067371,6.3898688067371,6.3898688067371,445.999767161926,0.0,1.0
2023-06-09,7.03,7.26,7.0,7.26,7412,6.00545156569008,6.20193148889189,5.97982374962028,6.20193148889189,8676.50990604776,0.0,1.0
2023-06-12,7.24,7.62,7.0001,7.04,5474,6.18484627817869,6.5094652817295,5.97990917567384,6.01399417104668,6407.88116914536,0.0,1.0
2023-06-13,7.03,7.21,7.0,7.201,2172,6.00545156569008,6.15921846210889,5.97982374962028,6.15153011728794,2542.549853742,0.0,1.0
2023-06-14,7.02,7.45,7.02,7.45,3499,5.99690896033348,6.36424099066729,5.99690896033348,6.36424099066729,4095.94011889653,0.0,1.0
2023-06-15,7.24,7.24,7.0,7.02,20505,6.18484627817869,6.18484627817869,5.97982374962028,5.99690896033348,24003.2158153682,0.0,1.0
2023-06-16,7.12,7.12,7.12,7.12,1622,6.08233501389948,6.08233501389948,6.08233501389948,6.08233501389948,1898.71816886258,0.0,1.0
2023-06-20,7.1,7.14,7.02,7.11,11350,6.06524980318628,6.09942022461268,5.99690896033348,6.07379240854288,13286.3447697844,0.0,1.0
2023-06-21,7.1,7.18,7.1,7.1,5173,6.06524980318628,6.13359064603908,6.06524980318628,6.06524980318628,6055.52964705681,0.0,1.0
2023-06-22,7.1192,7.14,7.0417,7.0417,3578,6.08165160547095,6.09942022461268,6.0154464139573,6.0154464139573,4188.41776090649,0.0,1.0
2023-06-23,7.26,7.26,7.16,7.2525,2374,6.20193148889189,6.20193148889189,6.11650543532588,6.19552453487444,2779.01167255226,0.0,1.0
2023-06-26,7.16,7.22,7.1501,7.17,1118,6.11650543532588,6.16776106746549,6.10804825602285,6.12504804068248,1308.73422490035,0.0,1.0
2023-06-27,7.05,7.3876,7.05,7.1501,5428,6.02253677640328,6.31093513324211,6.02253677640328,6.10804825602285,6354.03342822818,0.0,1.0
2023-06-28,7.06,7.19,7.05,7.1383,3382,6.03107938175988,6.14213325139569,6.02253677640328,6.09796798170206,3958.97956047673,0.0,1.0
2023-06-29,7.06,7.06,7.05,7.05,909,6.03107938175988,6.03107938175988,6.02253677640328,6.02253677640328,1064.07818464617,0.0,1.0
2023-06-30,7.06,7.17,7.06,7.17,3682,6.03107938175988,6.12504804068248,6.03107938175988,6.12504804068248,4310.16047950187,0.0,1.0
2023-07-03,7.16,7.16,7.16,7.16,566,6.11650543532588,6.11650543532588,6.11650543532588,6.11650543532588,662.561333894095,0.0,1.0
2023-07-05,7.14,7.15,7.0501,7.06,2598,6.09942022461268,6.10796282996928,6.02262220245684,6.03107938175988,3041.2267587577,0.0,1.0
2023-07-06,7.18,7.1897,7.05,7.06,3695,6.13359064603908,6.14187697323499,6.02253677640328,6.03107938175988,4325.37831932629,0.0,1.0
2023-07-07,7.1919,7.22,7.12,7.12,2318,6.14375634641344,6.16776106746549,6.08233501389948,6.08233501389948,2713.4579010009,0.0,1.0
2023-07-10,7.16,7.26,7.05,7.1,6810,6.11650543532588,6.20193148889189,6.02253677640328,6.06524980318628,7971.80686187065,0.0,1.0
2023-07-11,7.1,7.17,7.1,7.1549,2725,6.06524980318628,6.12504804068248,6.06524980318628,6.11214870659402,3189.89334781168,0.0,1.0
2023-07-12,7.205,7.205,7.15,7.15,1165,6.15494715943059,6.15494715943059,6.10796282996928,6.10796282996928,1363.75256888095,0.0,1.0
2023-07-13,7.2599,7.26,7.25,7.26,2225,6.20184606283832,6.20193148889189,6.19338888353529,6.20193148889189,2604.59181610311,0.0,1.0
2023-07-14,7.15,7.15,7.15,7.15,382,6.10796282996928,6.10796282996928,6.10796282996928,6.10796282996928,447.170370225344,0.0,1.0
2023-07-17,7.2293,7.24,7.2293,7.2399,1272,6.17570569044712,6.18484627817869,6.17570569044712,6.18476085212512,1489.00709666659,0.0,1.0
2023-07-18,7.14,7.26,7.01,7.26,23472,6.09942022461268,6.20193148889189,5.98836635497688,6.20193148889189,27476.3951045269,0.0,1.0
2023-07-19,7.23,7.23,7.15,7.15,1768,6.17630367282209,6.17630367282209,6.10796282996928,6.10796282996928,2069.62621612148,0.0,1.0
2023-07-20,7.151,7.1674,7.1,7.12,5304,6.10881709050494,6.12282696328977,6.06524980318628,6.08233501389948,6208.87864836446,0.0,1.0
2023-07-21,7.11,7.22,7.11,7.21,1425,6.07379240854288,6.16776106746549,6.07379240854288,6.15921846210889,1668.10936536941,0.0,1.0
2023-07-24,7.115,7.22,7.01,7.18,12746,6.07806371122118,6.16776106746549,5.98836635497688,6.13359064603908,14920.5066463147,0.0,1.0
2023-07-25,7.1,7.2199,7.07,7.2,3888,6.06524980318628,6.16767564141192,6.03962198711648,6.15067585675228,4551.3047105658,0.0,1.0
2023-07-26,7.1681,7.2099,7.1101,7.2099,4213,6.12342494566473,6.15913303605532,6.07387783459645,6.15913303605532,4931.75070617637,0.0,1.0
2023-07-27,7.18,7.25,6.9506,7.24,23288,6.13359064603908,6.19338888353529,5.93762327915867,6.18484627817869,27261.0041408581,0.0,1.0
2023-07-28,6.93,7.15,6.93,7.15,14068,5.92002551212407,6.10796282996928,5.92002551212407,6.10796282996928,16468.0438961522,0.0,1.0
2023-07-31,7.01,7.15,7.01,7.1,5707,5.98836635497688,6.10796282996928,5.98836635497688,6.06524980318628,6680.63168292155,0.0,1.0
2023-08-01,7.0113,7.1157,7.01,7.05,2393,5.98947689367324,6.07866169359614,5.98836635497688,6.02253677640328,2801.25313075719,0.0,1.0
2023-08-02,7.1004,7.1004,7.0,7.052,7183,6.06559150740054,6.06559150740054,5.97982374962028,6.0242452974746,8408.44180452525,0.0,1.0
2023-08-03,6.97,7.1313,6.95,7.1313,5398,5.95419593355048,6.09198815795244,5.93711072283728,6.09198815795244,6318.91533632566,0.0,1.0
2023-08-04,7.01,7.22,6.98,7.11,18143,5.98836635497688,6.16776106746549,5.96273853890708,6.07379240854288,21238.251379577,0.0,1.0
2023-08-07,7.0,7.1382,6.97,6.97,5297,5.97982374962028,6.09788255564849,5.95419593355048,5.95419593355048,6200.68442692053,0.0,1.0
2023-08-08,7.1499,7.1499,7.1499,7.1499,408,6.10787740391572,6.10787740391572,6.10787740391572,6.10787740391572,477.606049874188,0.0,1.0
2023-08-09,7.02,7.16,6.98,7.15,66262,5.99690896033348,6.11650543532588,5.96273853890708,6.10796282996928,77566.5001881458,0.0,1.0
2023-08-10,7.1699,7.1699,7.15,7.1673,2675,6.12496261462892,6.12496261462892,6.10796282996928,6.1227415372362,3131.36319464082,0.0,1.0
2023-08-11,7.0,7.1562,6.9,7.13,38431,5.97982374962028,6.11325924529037,5.89439769605427,6.09087761925608,44987.4463301837,0.0,1.0
2023-08-14,7.0,7.11,6.91,7.1,19208,5.97982374962028,6.07379240854288,5.90294030141087,6.06524980318628,22484.9436421162,0.0,1.0
2023-08-15,7.02,7.1,7.0,7.1,3637,5.99690896033348,6.06524980318628,5.97982374962028,6.06524980318628,4257.4833416481,0.0,1.0
2023-08-16,7.02,7.0999,6.9907,7.09,12032,5.99690896033348,6.06516437713271,5.97187912663864,6.05670719782968,14084.6960590349,0.0,1.0
2023-08-17,7.0263,7.08,7.015,7.03,4357,6.00229080170814,6.04816459247308,5.99263765765518,6.00545156569008,5100.31754730843,0.0,1.0
2023-08-18,7.0101,7.07,6.991,7.06,17848,5.98845178103044,6.03962198711648,5.97213540479934,6.03107938175988,20892.9234758689,0.0,1.0
2023-08-21,7.15,7.25,7.02,7.02,35787,6.10796282996928,6.19338888353529,5.99690896033348,5.99690896033348,41892.3718305088,0.0,1.0
2023-08-22,7.02,7.2076,7.0,7.04,15360,6.11436978398673,6.27776804203174,6.0969499270523,6.13178964092117,17635.0472427093,0.1375,1.0
2023-08-23,7.2187,7.25,6.9601,7.0,25056,6.28743606263035,6.31469813873274,6.0621973124681,6.0969499270523,28767.1708146694,0.0,1.0
2023-08-24,7.0,7.25,6.9,6.95,33503,6.0969499270523,6.31469813873274,6.00985064238012,6.05340028471621,38465.2986831047,0.0,1.0
2023-08-25,7.03,7.14,6.86,6.94,23112,6.12307971245395,6.21888892559334,5.97501092851125,6.04469035624899,26535.2351480141,0.0,1.0
2023-08-28,6.91,7.025,6.869,6.935,12756,6.01856057084734,6.11872474822034,5.98284986413175,6.04033539201538,14645.3556398437,0.0,1.0
2023-08-29,6.93,6.9996,6.85,6.93,22490,6.03598042778178,6.09660152991361,5.96630100004403,6.03598042778178,25821.1075838887,0.0,1.0
2023-08-30,6.89,7.0735,6.8501,7.0735,6773,6.00114071391291,6.16096790128635,5.96638809932871,6.16096790128635,7776.18326659308,0.0,1.0
2023-08-31,6.91,7.08,6.8701,7.08,5610,6.01856057084734,6.16662935479004,5.98380795626314,6.16662935479004,6440.92545778639,0.0,1.0
2023-09-01,6.9,7.06,6.9,6.91,7453,6.00985064238012,6.1492094978556,6.00985064238012,6.01856057084734,8556.90150390053,0.0,1.0
2023-09-05,6.89,7.0,6.84,6.9,13342,6.00114071391291,6.0969499270523,5.95759107157682,6.00985064238012,15318.1510619939,0.0,1.0
2023-09-06,6.705,6.95,6.66,6.95,29460,5.84000703726938,6.05340028471621,5.8008123591669,6.05340028471621,33823.46951629,0.0,1.0
2023-09-07,6.73,6.79,6.67,6.72,20719,5.86178185843742,5.91404142924073,5.80952228763412,5.85307192997021,23787.7958217248,0.0,1.0
2023-09-08,6.79,6.87,6.67,6.87,11955,5.91404142924073,5.98372085697847,5.80952228763412,5.98372085697847,13725.7154808977,0.0,1.0
2023-09-11,6.73,6.9599,6.7,6.7,5896,5.86178185843742,6.06202311389876,5.83565207303577,5.83565207303577,6769.28636347746,0.0,1.0
2023-09-12,6.76,6.82,6.6601,6.73,3211,5.88791164383908,5.94017121464238,5.80089945845157,5.86178185843742,3686.59744116793,0.0,1.0
2023-09-13,6.78,6.93,6.76,6.76,6409,5.90533150077351,6.03598042778178,5.88791164383908,5.88791164383908,7358.26938662263,0.0,1.0
2023-09-14,6.9887,6.9887,6.77,6.835,4549,6.08710770788434,6.08710770788434,5.89662157230629,5.95323610734321,5222.77538457581,0.0,1.0
2023-09-15,6.925,6.95,6.86,6.86,1316,6.03162546354817,6.05340028471621,5.97501092851125,5.97501092851125,1510.91941220087,0.0,1.0
2023-09-18,6.79,6.98,6.7647,6.98,4342,5.91404142924073,6.07953007011786,5.89200531021867,6.07953007011786,4985.11556821898,0.0,1.0
2023-09-19,6.93,6.93,6.75,6.76,9968,6.03598042778178,6.03598042778178,5.87920171537186,5.88791164383908,11444.4108668832,0.0,1.0
2023-09-20,6.78,6.85,6.78,6.8,1723,5.90533150077351,5.96630100004403,5.90533150077351,5.92275135770795,1978.20223953047,0.0,1.0
2023-09-21,6.83,6.96,6.75,6.96,2703,5.9488811431096,6.06211021318343,5.87920171537186,6.06211021318343,3103.35499329708,0.0,1.0
2023-09-22,6.71,6.96,6.71,6.825,5490,5.84436200150299,6.06211021318343,5.84436200150299,5.94452617887599,6303.15165120272,0.0,1.0
2023-09-25,6.71,6.83,6.7099,6.83,5170,5.84436200150299,5.9488811431096,5.84427490221832,5.9488811431096,5935.75483364628,0.0,1.0
2023-09-26,6.7499,6.7499,6.7499,6.7499,325,5.87911461608719,5.87911461608719,5.87911461608719,5.87911461608719,373.137392830762,0.0,1.0
2023-09-27,6.74,6.7899,6.7,6.7,1650,5.87049178690464,5.91395432995606,5.83565207303577,5.83565207303577,1894.38984052541,0.0,1.0
2023-09-28,6.66,6.866,6.66,6.74,4580,5.8008123591669,5.98023688559158,5.8008123591669,5.87049178690464,5258.36695127659,0.0,1.0
2023-09-29,6.66,6.66,6.66,6.66,448,5.8008123591669,5.8008123591669,5.8008123591669,5.8008123591669,514.35554457902,0.0,1.0
2023-10-02,6.8,6.8,6.66,6.76,1934,5.92275135770795,5.92275135770795,5.8008123591669,5.88791164383908,2220.45451610675,0.0,1.0
2023-10-03,6.7364,6.83,6.7364,6.83,240,5.86735621265644,5.9488811431096,5.86735621265644,5.9488811431096,275.547613167332,0.0,1.0
2023-10-04,6.6625,6.8201,6.55,6.8201,12042,5.80298984128371,5.94025831392706,5.70500314602751,5.94025831392706,13825.6014906709,0.0,1.0
2023-10-05,6.52,6.81,6.3908,6.3908,3829,5.67887336062585,5.93146128617516,5.5663410848294,5.5663410848294,4396.13254507381,0.0,1.0
2023-10-06,6.67,6.8581,6.5001,6.53,5578,5.80952228763412,5.97335604210248,5.66154060297609,5.68758328909307,6404.18577603074,0.0,1.0
2023-10-09,6.75,6.75,6.75,6.75,652,5.87920171537186,5.87920171537186,5.87920171537186,5.87920171537186,748.571015771252,0.0,1.0
2023-10-10,6.69,6.7167,6.69,6.7,1449,5.82694214456855,5.85019765357602,5.82694214456855,5.83565207303577,1663.61871449777,0.0,1.0
2023-10-11,6.52,6.69,6.5,6.69,5961,5.67887336062585,5.82694214456855,5.66145350369142,5.82694214456855,6843.91384204361,0.0,1.0
2023-10-12,6.73,6.73,6.42,6.55,4639,5.86178185843742,5.86178185843742,5.59177407595368,5.70500314602751,5326.10573951356,0.0,1.0
2023-10-13,6.65,6.7131,6.4901,6.61,3293,5.79210243069968,5.84706207932783,5.65283067450888,5.75726271683081,3780.74287566677,0.0,1.0
2023-10-16,6.58,6.8312,6.58,6.61,3994,5.73113293142916,5.94992633452567,5.73113293142916,5.75726271683081,4585.57152912635,0.0,1.0
2023-10-17,6.54,6.765,6.54,6.57,3991,5.69629321756029,5.89226660807269,5.69629321756029,5.72242300296194,4582.12718396176,0.0,1.0
2023-10-18,6.6178,6.64,6.4501,6.64,2412,5.76405646103524,5.78339250223247,5.61799096064,5.78339250223247,2769.25351233169,0.0,1.0
2023-10-19,6.755,6.78,6.5337,6.7,6153,5.88355667960547,5.90533150077351,5.69080596262594,5.83565207303577,7064.35193257747,0.0,1.0
2023-10-20,6.73,6.73,6.53,6.67,3641,5.86178185843742,5.86178185843742,5.68758328909307,5.80952228763412,4180.2869147594,0.0,1.0
2023-10-23,6.5,6.79,6.5,6.6,9195,5.66145350369142,5.91404142924073,5.66145350369142,5.7485527883636,10556.9179294734,0.0,1.0
2023-10-24,6.485,6.64,6.46,6.53,4714,5.64838861099059,5.78339250223247,5.62661378982255,5.68758328909307,5412.21436862835,0.0,1.0
2023-10-25,6.49,6.54,6.49,6.54,1666,5.6527435752242,5.69629321756029,5.6527435752242,5.69629321756029,1912.75968140323,0.0,1.0
2023-10-26,6.5,6.52,6.5,6.52,1151,5.66145350369142,5.67887336062585,5.66145350369142,5.67887336062585,1321.48042814833,0.0,1.0
2023-10-27,6.5,6.64,6.46,6.6238,4443,5.66145350369142,5.78339250223247,5.62661378982255,5.76928241811557,5101.07518876023,0.0,1.0
2023-10-30,6.58,6.7391,6.45,6.54,12082,5.73113293142916,5.86970789334259,5.61790386135533,5.69629321756029,13871.5260928654,0.0,1.0
2023-10-31,6.6,6.66,6.495,6.66,6292,5.7485527883636,5.8008123591669,5.65709853945781,5.8008123591669,7223.93992520355,0.0,1.0
2023-11-01,6.56,6.6198,6.5,6.615,3930,5.71371307449473,5.76579844672869,5.66145350369142,5.76161768106442,4512.09216561506,0.0,1.0
2023-11-02,6.61,6.7,6.55,6.68,7223,5.75726271683081,5.83565207303577,5.70500314602751,5.81823221610134,8292.83504128184,0.0,1.0
2023-11-03,6.61,6.6638,6.5,6.61,5571,5.75726271683081,5.80412213198444,5.66145350369142,5.75726271683081,6396.1489706467,0.0,1.0
2023-11-06,6.69,6.71,6.55,6.55,1846,5.82694214456855,5.84436200150299,5.70500314602751,5.70500314602751,2119.42039127873,0.0,1.0
2023-11-07,6.52,6.73,6.52,6.69,4282,5.67887336062585,5.86178185843742,5.67887336062585,5.82694214456855,4916.22866492715,0.0,1.0
2023-11-08,6.57,6.5836,6.46,6.5836,2527,5.72242300296194,5.73426850567736,5.62661378982255,5.73426850567736,2901.28674364104,0.0,1.0
2023-11-09,6.5,6.57,6.5,6.57,2464,5.66145350369142,5.72242300296194,5.66145350369142,5.72242300296194,2828.95549518461,0.0,1.0
2023-11-10,6.46,6.47,6.4,6.45,3178,5.74637530624679,5.75527062405832,5.69300339937763,5.73747998843526,3572.66605571034,0.1375,1.0
2023-11-13,6.46,6.52,6.41,6.51,6695,5.74637530624679,5.79974721311596,5.70189871718916,5.79085189530443,7526.43147985548,0.0,1.0
2023-11-14,6.44,6.5,6.3801,6.46,7986,5.72858467062374,5.7819565774929,5.67530171693269,5.74637530624679,8977.75680330482,0.0,1.0
2023-11-15,6.5,6.5,6.46,6.48,2401,5.7819565774929,5.7819565774929,5.74637530624679,5.76416594186985,2699.17281301464,0.0,1.0
2023-11-16,6.41,6.48,6.33,6.33,4738,5.70189871718916,5.76416594186985,5.63073617469693,5.63073617469693,5326.39766266695,0.0,1.0
2023-11-17,6.44,6.5,6.44,6.455,6160,5.72858467062374,5.7819565774929,5.72858467062374,5.74192764734103,6924.99147362356,0.0,1.0
2023-11-20,6.54,6.54,6.361,6.5,5970,5.81753784873901,5.81753784873901,5.65831165991267,5.7819565774929,6711.39595739167,0.0,1.0
2023-11-21,6.49,6.54,6.3901,6.5135,3857,5.77306125968138,5.81753784873901,5.68419703474421,5.79396525653846,4335.98897950747,0.0,1.0
2023-11-22,6.5391,6.55,6.47,6.49,10871,5.81673727013598,5.82643316655054,5.75527062405832,5.77306125968138,12221.036089247,0.0,1.0
2023-11-24,6.55,6.55,6.4902,6.5499,1886,5.82643316655054,5.82643316655054,5.77323916603761,5.82634421337243,2120.21654533345,0.0,1.0
2023-11-27,6.41,6.52,6.36,6.47,14437,5.70189871718916,5.79974721311596,5.65742212813152,5.75527062405832,16229.8866728414,0.0,1.0
2023-11-28,6.53,6.54,6.51,6.51,9572,5.80864253092749,5.81753784873901,5.79085189530443,5.79085189530443,10760.7172703774,0.0,1.0
2023-11-29,6.59,6.59,6.542,6.59,1535,5.86201443779665,5.86201443779665,5.81931691230132,5.86201443779665,1725.62693376821,0.0,1.0
2023-11-30,6.4,6.581,6.4,6.51,2933,5.69300339937763,5.85400865176628,5.69300339937763,5.79085189530443,3297.24025846394,0.0,1.0
2023-12-01,6.4945,6.55,6.4583,6.52,7588,5.77706415269656,5.82643316655054,5.74486310221883,5.79974721311596,8530.33040614539,0.0,1.0
2023-12-04,6.58,6.61,6.42,6.42,10704,5.85311911998512,5.87980507341971,5.71079403500068,5.71079403500068,12033.2968723485,0.0,1.0
2023-12-05,6.57,6.63,6.47,6.51,13990,5.8442238021736,5.89759570904276,5.75527062405832,5.79085189530443,15727.3751162327,0.0,1.0
2023-12-06,6.48,6.594,6.48,6.53,8764,5.76416594186985,5.86557256492126,5.76416594186985,5.80864253092749,9852.37423292806,0.0,1.0
2023-12-07,6.49,6.6181,6.42,6.42,7854,5.77306125968138,5.88701028084704,5.71079403500068,5.71079403500068,8829.36412887003,0.0,1.0
2023-12-08,6.57,6.58,6.5526,6.58,1491,5.8442238021736,5.85311911998512,5.82874594918154,5.85311911998512,1676.16270895661,0.0,1.0
2023-12-11,6.45,6.53,6.4,6.53,15517,5.73747998843526,5.80864253092749,5.69300339937763,5.80864253092749,17444.0085545807,0.0,1.0
2023-12-12,6.5,6.52,6.44,6.44,17681,5.7819565774929,5.79974721311596,5.72858467062374,5.72858467062374,19876.7490657692,0.0,1.0
2023-12-13,6.51,6.55,6.5,6.5,3314,5.79085189530443,5.82643316655054,5.7819565774929,5.7819565774929,3725.55547785527,0.0,1.0
2023-12-14,6.58,6.6,6.535,6.55,9125,5.85311911998512,5.87090975560818,5.81309018983325,5.82643316655054,10258.2057137687,0.0,1.0
2023-12-15,6.5,6.575,6.5,6.55,5399,5.7819565774929,5.84867146107936,5.7819565774929,5.82643316655054,6069.48522176844,0.0,1.0
2023-12-18,6.52,6.6,6.5,6.5,6750,5.79974721311596,5.87090975560818,5.7819565774929,5.7819565774929,7588.26176086997,0.0,1.0
2023-12-19,6.625,6.625,6.5,6.5,5296,5.893148050137,5.893148050137,5.7819565774929,5.7819565774929,5953.6939682322,0.0,1.0
2023-12-20,6.59,6.63,6.51,6.62,11328,5.86201443779665,5.89759570904276,5.79085189530443,5.88870039123123,12734.7895151311,0.0,1.0
2023-12-21,6.55,6.62,6.535,6.62,3452,5.82643316655054,5.88870039123123,5.81309018983325,5.88870039123123,3880.69327385528,0.0,1.0
2023-12-22,6.5799,6.5799,6.5,6.5799,9296,5.85303016680701,5.85303016680701,5.7819565774929,5.85303016680701,10450.4416783774,0.0,1.0
2023-12-26,6.6297,6.64,6.51,6.64,7534,5.89732884950841,5.90649102685429,5.79085189530443,5.90649102685429,8469.62431205843,0.0,1.0
2023-12-27,6.735,6.855,6.5556,6.61,9587,5.9909965460638,6.09774035980213,5.831414544525,5.87980507341971,10777.5800742904,0.0,1.0
2023-12-28,6.56,6.7328,6.5,6.5201,44151,5.83532848436207,5.98903957614526,5.7819565774929,5.79983616629407,49633.9770376548,0.0,1.0
2023-12-29,6.71,6.7376,6.58,6.6,49595,5.96875825153498,5.9933093286948,5.85311911998512,5.87090975560818,55754.0506711624,0.0,1.0
2024-01-02,6.84,6.97,6.65,6.77,6653,6.08439738308484,6.2000365146347,5.91538634466582,6.02213015840415,7479.21562889895,0.0,1.0
2024-01-03,6.9,6.97,6.76,6.81,4184,6.137769289954,6.2000365146347,6.01323484059262,6.05771142965026,4703.59810481185,0.0,1.0
2024-01-04,7.44,7.68,6.75,6.79,44737,6.61811645177649,6.83160407925315,6.00433952278109,6.0399207940272,50292.7505771911,0.0,1.0
2024-01-05,7.2832,7.46,7.155,7.46,7993,6.47863786849174,6.63590708739955,6.36459989414796,6.63590708739955,8985.62611179758,0.0,1.0
2024-01-08,7.3613,7.485,7.2309,7.25,9585,6.54811030059977,6.65814538192837,6.43211535633745,6.44910541335747,10775.3317004354,0.0,1.0
2024-01-09,7.16,7.43,7.16,7.43,3159,6.36904755305372,6.60922113396496,6.36904755305372,6.60922113396496,3551.30650408715,0.0,1.0
2024-01-10,7.16,7.5652,7.16,7.5652,6246,6.36904755305372,6.72948583077682,6.36904755305372,6.72948583077682,7021.67154939168,0.0,1.0
2024-01-11,7.15,7.5699,7.125,7.2,10250,6.36015223524219,6.73366663014823,6.33791394071337,6.40462882429983,11522.916007247,0.0,1.0
2024-01-12,7.17,7.4077,7.06,7.06,6171,6.37794287086525,6.58938457524526,6.28009437493844,6.28009437493844,6937.35752982645,0.0,1.0
2024-01-16,7.04,7.52,7.04,7.37,9582,6.26230373931539,6.68927899426871,6.26230373931539,6.5558492270958,10771.9591396527,0.0,1.0
2024-01-17,7.05,7.11,7.05,7.11,730,6.27119905712692,6.32457096399608,6.27119905712692,6.32457096399608,820.656457101493,0.0,1.0
2024-01-18,7.07,7.3,7.07,7.3,4840,6.28898969274997,6.49358200241511,6.28898969274997,6.49358200241511,5441.06472927565,0.0,1.0
2024-01-19,7.115,7.19,7.09,7.19,2992,6.32901862290185,6.3957335064883,6.30678032837303,6.3957335064883,3363.56728718858,0.0,1.0
2024-01-22,7.07,7.19,7.07,7.07,2636,6.28898969274997,6.3957335064883,6.28898969274997,6.28898969274997,2963.35674098567,0.0,1.0
2024-01-23,7.07,7.2301,7.07,7.1141,6717,6.28898969274997,6.43140373091253,6.28898969274997,6.32821804429881,7551.16359226128,0.0,1.0
2024-01-24,7.08,7.16,7.07,7.16,3269,6.2978850105615,6.36904755305372,6.28898969274997,6.36904755305372,3674.96706611614,0.0,1.0
2024-01-25,7.1,7.266,7.06,7.266,6080,6.31567564618455,6.46333792185591,6.28009437493844,6.46333792185591,6835.05651942066,0.0,1.0
2024-01-26,7.22,7.22,7.0613,7.0691,5377,6.42241945992289,6.42241945992289,6.28125076625394,6.28818911414693,6044.75310936264,0.0,1.0
2024-01-29,6.96,7.115,6.91,7.115,4643,6.19114119682317,6.32901862290185,6.14666460776553,6.32901862290185,5219.599904551,0.0,1.0
2024-01-30,7.0361,7.1008,6.9328,7.01,4343,6.25883456536889,6.31638727160948,6.16694593237581,6.23561778588081,4882.34382629012,0.0,1.0
2024-01-31,7.0,7.0,6.915,6.95,1280,6.22672246806928,6.22672246806928,6.1511122666713,6.18224587901164,1438.95926724645,0.0,1.0
2024-02-01,7.0,7.0,7.0,7.0,626,6.22672246806928,6.22672246806928,6.22672246806928,6.22672246806928,703.741016637719,0.0,1.0
2024-02-02,6.98,7.0,6.7501,7.0,4457,6.20893183244622,6.22672246806928,6.00442847595921,6.22672246806928,5010.50113602926,0.0,1.0
2024-02-05,6.9,6.9611,6.9,6.9611,872,6.137769289954,6.19211968178244,6.137769289954,6.19211968178244,980.291000811647,0.0,1.0
2024-02-06,6.841,6.9533,6.7601,6.9533,8164,6.08528691486599,6.18518133388945,6.01332379377073,6.18518133388945,9177.86207640629,0.0,1.0
2024-02-07,6.6,6.85,6.3801,6.85,45407,5.87090975560818,6.09329270089637,5.67530171693269,6.09329270089637,51045.9558186404,0.0,1.0
2024-02-08,6.6,6.7,6.575,6.7,1717,5.87090975560818,5.95986293372345,5.84867146107936,5.95986293372345,1930.22895457981,0.0,1.0
2024-02-09,6.5,7.1,6.4176,6.794,4566,5.7819565774929,6.31567564618455,5.70865915872592,6.04347892115181,5133.03751113071,0.0,1.0
2024-02-12,6.56,6.71,6.4,6.4,8667,5.83532848436207,5.96875825153498,5.69300339937763,5.69300339937763,9743.32810095704,0.0,1.0
2024-02-13,6.5,6.6991,6.5,6.6991,3352,5.7819565774929,5.95906235512042,5.7819565774929,5.95906235512042,3768.27458110165,0.0,1.0
2024-02-14,6.55,6.65,6.5,6.64,6477,5.82643316655054,5.91538634466582,5.7819565774929,5.90649102685429,7281.35872965256,0.0,1.0
2024-02-15,6.75,6.78,6.51,6.63,9783,6.00433952278109,6.03102547621567,5.79085189530443,5.89759570904276,10997.9207120875,0.0,1.0
2024-02-16,6.7,6.71,6.5183,6.65,13582,6.08217355363196,6.09125142460753,5.91722863800585,6.03678419875411,14961.6579003504,0.1375,1.0
2024-02-20,6.74,6.74,6.66,6.7,6115,6.11848503753424,6.11848503753424,6.04586206972968,6.08217355363196,6736.16095277888,0.0,1.0
2024-02-21,6.75,6.77,6.66,6.77,4278,6.12756290850981,6.14571865046095,6.04586206972968,6.14571865046095,4712.55871725071,0.0,1.0
2024-02-22,6.7354,6.75,6.6715,6.6715,6176,6.11430921688548,6.12756290850981,6.05630162135158,6.05630162135158,6803.357325325,0.0,1.0
2024-02-23,6.7501,6.7661,6.6501,6.69,4314,6.12765368721956,6.14217828078047,6.03687497746386,6.07309568265639,4752.2155928517,0.0,1.0
2024-02-26,6.72,6.73,6.6643,6.6999,2813,6.1003292955831,6.10940716655867,6.04976555424917,6.0820827749222,3098.74419626607,0.0,1.0
2024-02-27,6.66,6.77,6.64,6.64,9641,6.04586206972968,6.14571865046095,6.02770632777854,6.02770632777854,10620.3316019201,0.0,1.0
2024-02-28,6.77,6.86,6.74,6.74,5976,6.14571865046095,6.22741948924108,6.11848503753424,6.11848503753424,6583.04134976396,0.0,1.0
2024-02-29,6.79,6.85,6.78,6.8,5016,6.16387439241209,6.21834161826551,6.15479652143652,6.17295226338766,5525.52466707096,0.0,1.0
2024-03-01,6.6543,6.81,6.6543,6.81,1910,6.0406876832736,6.18203013436323,6.0406876832736,6.18203013436323,2104.01756660796,0.0,1.0
2024-03-04,6.75,6.75,6.7369,6.74,1772,6.12756290850981,6.12756290850981,6.11567089753181,6.11848503753424,1951.99954347084,0.0,1.0
2024-03-05,6.72,6.85,6.7179,6.74,9444,6.1003292955831,6.21834161826551,6.09842294267823,6.11848503753424,10403.3203659924,0.0,1.0
2024-03-06,6.76,6.8,6.6501,6.7,4739,6.13664077948538,6.17295226338766,6.03687497746386,6.08217355363196,5220.38704091891,0.0,1.0
2024-03-07,6.71,6.71,6.71,6.71,691,6.09125142460753,6.09125142460753,6.09125142460753,6.09125142460753,761.191695563403,0.0,1.0
2024-03-08,6.76,6.7799,6.74,6.74,2510,6.13664077948538,6.15470574272676,6.11848503753424,6.11848503753424,2764.96549329109,0.0,1.0
2024-03-11,6.84,6.84,6.82,6.82,767,6.20926374728994,6.20926374728994,6.1911080053388,6.1911080053388,844.911766276599,0.0,1.0
2024-03-12,6.73,6.89,6.73,6.89,5273,6.10940716655867,6.25465310216779,6.10940716655867,6.25465310216779,5808.6306956669,0.0,1.0
2024-03-13,6.72,6.895,6.72,6.76,3459,6.1003292955831,6.25919203765557,6.1003292955831,6.13664077948538,3810.36479732824,0.0,1.0
2024-03-14,6.6,6.8299,6.6,6.8299,10102,5.99139484387626,6.20009509760461,5.99139484387626,6.20009509760461,11128.1599255883,0.0,1.0
2024-03-15,6.6,6.8501,6.6,6.635,13334,5.99139484387626,6.21843239697526,5.99139484387626,6.02316739229075,14688.4660906547,0.0,1.0
2024-03-18,6.76,6.8499,6.61,6.62,8519,6.13664077948538,6.21825083955575,6.00047271485183,6.0095505858274,9384.35897902262,0.0,1.0
2024-03-19,6.7,6.86,6.7,6.8,3929,6.08217355363196,6.22741948924108,6.08217355363196,6.17295226338766,4328.10733989669,0.0,1.0
2024-03-20,6.7101,6.7101,6.7,6.71,3291,6.09134220331728,6.09134220331728,6.08217355363196,6.09125142460753,3625.29937785696,0.0,1.0
2024-03-21,6.775,6.8,6.7593,6.762,10357,6.15025758594873,6.17295226338766,6.13600532851709,6.13845635368049,11409.0627944286,0.0,1.0
2024-03-22,6.83,6.8422,6.765,6.8,3905,6.20018587631437,6.21126087890456,6.14117971497316,6.17295226338766,4301.66942282936,0.0,1.0
2024-03-25,6.75,6.75,6.75,6.75,256,6.12756290850981,6.12756290850981,6.12756290850981,6.12756290850981,282.004448718135,0.0,1.0
2024-03-26,6.8,6.802,6.77,6.77,1136,6.17295226338766,6.17476783758277,6.14571865046095,6.14571865046095,1251.39474118672,0.0,1.0
2024-03-27,6.78,6.83,6.76,6.76,2164,6.15479652143652,6.20018587631437,6.13664077948538,6.13664077948538,2383.81885557048,0.0,1.0
2024-03-28,6.9,6.91,6.82,6.85,5227,6.26373097314336,6.27280884411893,6.1911080053388,6.21834161826551,5757.95802128786,0.0,1.0
2024-04-01,6.92,6.94,6.9003,6.91,2588,6.2818867150945,6.30004245704564,6.26400330927263,6.27280884411893,2850.8887237599,0.0,1.0
2024-04-02,6.97,6.97,6.88,6.89,1239,6.32727606997235,6.32727606997235,6.24557523119222,6.25465310216779,1364.85746860066,0.0,1.0
2024-04-03,6.9815,7.44,6.9001,6.94,3064,6.33771562159425,6.75393600582414,6.26382175185311,6.30004245704564,3375.24074559518,0.0,1.0
2024-04-04,7.0,7.1,6.8701,6.8701,5715,6.35450968289906,6.44528839265476,6.2365881389264,6.2365881389264,6295.5290016568,0.0,1.0
2024-04-05,6.96,6.99,6.91,6.91,1234,6.31819819899678,6.34543181192349,6.27280884411893,6.27280884411893,1359.34956921163,0.0,1.0
2024-04-08,7.0,7.0,7.0,7.0,263,6.35450968289906,6.35450968289906,6.35450968289906,6.35450968289906,289.715507862771,0.0,1.0
2024-04-09,7.05,7.1156,7.01,7.1156,3177,6.39989903777691,6.45944987137665,6.36358755387463,6.45944987137665,3499.71927178717,0.0,1.0
2024-04-10,7.139,7.1499,7.06,7.06,1927,6.48069208945948,6.49058696882285,6.40897690875248,6.40897690875248,2122.74442453065,0.0,1.0
2024-04-11,7.125,7.13,7.125,7.13,802,6.46798307009368,6.47252200558147,6.46798307009368,6.47252200558147,883.467061999783,0.0,1.0
2024-04-12,7.14,7.15,7.01,7.01,1171,6.48159987655704,6.49067774753261,6.36358755387463,6.36358755387463,1289.95003690991,0.0,1.0
2024-04-15,7.0,7.02,7.0,7.02,882,6.35450968289906,6.3726654248502,6.35450968289906,6.3726654248502,971.593452224199,0.0,1.0
2024-04-16,6.97,7.01,6.88,7.0,4627,6.32727606997235,6.36358755387463,6.24557523119222,6.35450968289906,5097.01009460473,0.0,1.0
2024-04-17,6.915,6.915,6.8,6.9,7698,6.27734777960671,6.27734777960671,6.17295226338766,6.26373097314336,8479.96189934455,0.0,1.0
2024-04-18,7.06,7.06,6.8,6.93,2822,6.40897690875248,6.40897690875248,6.17295226338766,6.29096458607007,3108.65841516632,0.0,1.0
2024-04-19,6.885,6.935,6.7,6.935,9981,6.25011416668,6.29550352155785,6.08217355363196,6.29550352155785,10994.8687603739,0.0,1.0
2024-04-22,7.0499,7.0499,7.0499,7.0499,948,6.39980825906715,6.39980825906715,6.39980825906715,6.39980825906715,1044.29772415934,0.0,1.0
2024-04-23,6.8,6.83,6.7509,6.83,14343,6.17295226338766,6.20018587631437,6.12837991689761,6.20018587631437,15799.9601873602,0.0,1.0
2024-04-24,6.71,6.78,6.71,6.77,2779,6.09125142460753,6.15479652143652,6.09125142460753,6.14571865046095,3061.29048042069,0.0,1.0
2024-04-25,6.7,6.7,6.6,6.65,3843,6.08217355363196,6.08217355363196,5.99139484387626,6.03678419875411,4233.37147040544,0.0,1.0
2024-04-26,6.7,6.7,6.7,6.7,244,6.08217355363196,6.08217355363196,6.08217355363196,6.08217355363196,268.785490184472,0.0,1.0
2024-04-29,6.8,6.8,6.705,6.705,3677,6.17295226338766,6.17295226338766,6.08671248911974,6.08671248911974,4050.50921068977,0.0,1.0
2024-04-30,6.8967,6.9699,6.8,6.8,1108,6.26073527572142,6.32718529126259,6.17295226338766,6.17295226338766,1220.55050460818,0.0,1.0
2024-05-01,6.975,7.0,6.87,6.87,4775,6.33181500546013,6.35450968289906,6.23649736021665,6.23649736021665,5260.0439165199,0.0,1.0
2024-05-02,6.975,6.975,6.975,6.975,202,6.33181500546013,6.33181500546013,6.33181500546013,6.33181500546013,222.519135316654,0.0,1.0
2024-05-03,6.8,7.07,6.61,7.04,14703,6.17295226338766,6.41805477972805,6.00047271485183,6.39082116680134,16196.5289433701,0.0,1.0
2024-05-06,6.67,6.9588,6.62,6.915,3652,6.05493994070525,6.31710885447971,6.0095505858274,6.27734777960671,4022.96971374464,0.0,1.0
2024-05-07,6.65,6.83,6.65,6.67,11538,6.03678419875411,6.20018587631437,6.03678419875411,6.05493994070525,12710.0286301166,0.0,1.0
2024-05-08,6.78,6.84,6.6,6.6001,1857,6.15479652143652,6.20926374728994,5.99139484387626,5.99148562258601,2045.63383308428,0.0,1.0
2024-05-09,6.7636,6.79,6.74,6.76,3361,6.13990881303658,6.16387439241209,6.11848503753424,6.13664077948538,3702.40996930333,0.0,1.0
2024-05-10,7.09,7.2,6.84,6.84,8463,6.43621052167919,6.53606710241046,6.20926374728994,6.20926374728994,9322.67050586553,0.0,1.0
2024-05-13,7.4001,7.405,7.0568,7.18,14221,6.71771530063162,6.72216345740965,6.4060719900403,6.51791136045932,15665.567442268,0.0,1.0
2024-05-14,7.25,7.61,7.14,7.39,11143,6.58145645728831,6.90825981240883,6.48159987655704,6.70854665094629,12274.9045783835,0.0,1.0
2024-05-15,7.25,7.3,7.16,7.16,5839,6.58145645728831,6.62684581216616,6.49975561850818,6.49975561850818,6432.12490650465,0.0,1.0
2024-05-16,7.27,7.349,7.25,7.25,6137,6.59961219923945,6.67132737994646,6.58145645728831,6.58145645728831,6760.3957100906,0.0,1.0
2024-05-17,7.24,7.4987,6.8,7.201,9680,6.57237858631274,6.80722310845074,6.17295226338766,6.53697488950802,10663.2932171545,0.0,1.0
2024-05-20,7.17,7.33,7.13,7.2,6578,6.50883348948375,6.65407942509287,6.47252200558147,6.53606710241046,7246.1924362027,0.0,1.0
2024-05-21,7.2992,7.45,6.9348,6.97,6757,6.75094030840221,6.8904133737391,6.41391123009475,6.44646727717604,7305.7518133608,0.1375,1.0
2024-05-22,7.23,7.33,7.2,7.3,8138,6.68693807948103,6.77942684959833,6.65919144844584,6.75168021856314,8798.90606143707,0.0,1.0
2024-05-23,7.25,7.25,7.2,7.2,917,6.70543583350449,6.70543583350449,6.65919144844584,6.65919144844584,991.471720120152,0.0,1.0
2024-05-24,7.25,7.28,7.21,7.25,1834,6.70543583350449,6.73318246453968,6.66844032545757,6.70543583350449,1982.9434402403,0.0,1.0
2024-05-28,7.12,7.25,7.1,7.2,13064,6.585200432352,6.70543583350449,6.56670267832854,6.65919144844584,14124.9580715918,0.0,1.0
2024-05-29,7.05,7.2,6.99,7.2,1226,6.52045829326989,6.65919144844584,6.4649650311995,6.65919144844584,1325.56633464264,0.0,1.0
2024-05-30,7.095,7.1856,7.0091,7.06,2910,6.56207823982267,6.64587306554895,6.48263038629191,6.52970717028162,3146.327923173,0.0,1.0
2024-05-31,7.15,7.25,6.94,6.95,5137,6.61294706338719,6.70543583350449,6.41872064614085,6.42796952315258,5554.18781489337,0.0,1.0
2024-06-03,7.4,7.4499,7.02,7.19,2198,6.84416898868045,6.89032088496898,6.49271166223469,6.64994257143411,2376.50473372311,0.0,1.0
2024-06-04,7.4,7.53,7.03,7.48,2460,6.84416898868045,6.96440438983294,6.50196053924642,6.91816000477429,2659.78236804315,0.0,1.0
2024-06-05,7.43,8.0,7.2528,7.44,12515,6.87191561971564,7.39910160938427,6.70802551906778,6.88116449672737,13531.3724943334,0.0,1.0
2024-06-06,7.295,7.48,7.24,7.33,3158,6.74705578005728,6.91816000477429,6.69618695649276,6.77942684959833,3414.46858466678,0.0,1.0
2024-06-07,7.24,7.24,7.22,7.23,1255,6.69618695649276,6.69618695649276,6.6776892024693,6.68693807948103,1356.9214926399,0.0,1.0
2024-06-10,7.16,7.9552,7.0812,7.57,12526,6.62219594039892,7.35766664037171,6.54931478954648,7.00139989787986,13543.2658301254,0.0,1.0
2024-06-11,7.23,7.36,7.23,7.27,1643,6.68693807948103,6.80717348063353,6.68693807948103,6.72393358752795,1776.4318823963,0.0,1.0
2024-06-12,7.12,7.35,7.0,7.28,4794,6.585200432352,6.7979246036218,6.47421390821123,6.73318246453968,5183.33198064995,0.0,1.0
2024-06-13,7.2,7.45,7.2,7.22,6875,6.65919144844584,6.8904133737391,6.65919144844584,6.6776892024693,7433.3348700393,0.0,1.0
2024-06-14,7.11,7.15,7.0001,7.12,9043,6.57595155534027,6.61294706338719,6.47430639698135,6.585200432352,9777.40323342042,0.0,1.0
2024-06-17,7.2999,7.3669,7.11,7.11,3679,6.75158772979303,6.81355520577162,6.57595155534027,6.57595155534027,3977.78021627267,0.0,1.0
2024-06-18,7.14,7.48,6.97,7.13,6785,6.60369818637546,6.91816000477429,6.44646727717604,6.59444930936373,7336.02575901333,0.0,1.0
2024-06-20,7.25,7.8799,6.95,7.2,53901,6.70543583350449,7.28802259647339,6.42796952315258,6.65919144844584,58278.4265934529,0.0,1.0
2024-06-21,7.4,7.4,7.14,7.16,11121,6.84416898868045,6.84416898868045,6.60369818637546,6.62219594039892,12024.1624857756,0.0,1.0
2024-06-24,7.13,7.26,7.13,7.25,3110,6.59444930936373,6.71468471051622,6.59444930936373,6.70543583350449,3362.5703921196,0.0,1.0
2024-06-25,7.12,7.3057,7.12,7.17,2555,6.585200432352,6.75695207845983,6.585200432352,6.63144481741065,2762.49754079279,0.0,1.0
2024-06-26,7.1,7.36,7.02,7.02,1975,6.56670267832854,6.80717348063353,6.49271166223469,6.49271166223469,2135.39438084765,0.0,1.0
2024-06-27,7.22,7.4899,7.13,7.18,2894,6.6776892024693,6.9273163930159,6.59444930936373,6.64069369442238,3129.02852565727,0.0,1.0
2024-06-28,7.12,7.217,6.9601,7.16,2455,6.585200432352,6.67491453936578,6.43731088893443,6.62219594039892,2654.37630631949,0.0,1.0
2024-07-01,7.31,7.31,7.0,7.14,4386,6.76092909557487,6.76092909557487,6.47421390821123,6.60369818637546,4742.1973439989,0.0,1.0
2024-07-02,7.12,7.35,7.06,7.35,3429,6.585200432352,6.7979246036218,6.52970717028162,6.7979246036218,3707.47713008942,0.0,1.0
2024-07-03,7.12,7.12,7.1,7.1,1415,6.585200432352,6.585200432352,6.56670267832854,6.56670267832854,1529.91546779718,0.0,1.0
2024-07-05,7.22,7.66,7.11,7.29,14404,6.6776892024693,7.08463979098544,6.57595155534027,6.74243134155141,15573.782613534,0.0,1.0
2024-07-08,7.5,7.87,7.37,7.87,4606,6.93665775879775,7.27886620823177,6.81642235764526,7.27886620823177,4980.06405984015,0.0,1.0
2024-07-09,7.55,7.65,7.37,7.37,2947,6.9829021438564,7.07539091397371,6.81642235764526,6.81642235764526,3186.33277992812,0.0,1.0
2024-07-10,7.55,7.75,7.55,7.75,6588,6.9829021438564,7.16787968409101,6.9829021438564,7.16787968409101,7123.02692710094,0.0,1.0
2024-07-11,7.44,7.54,7.41,7.41,4162,6.88116449672737,6.97365326684467,6.85341786569218,6.85341786569218,4500.0057787787,0.0,1.0
2024-07-12,7.565,7.565,7.5,7.5,2108,6.996775459374,6.996775459374,6.93665775879775,6.93665775879775,2279.19562269714,0.0,1.0
2024-07-15,7.55,7.74,7.45,7.5975,5462,6.9829021438564,7.15863080707928,6.8904133737391,7.02683430966212,5905.58182693159,0.0,1.0
2024-07-16,7.6,7.9799,7.48,7.5,10557,7.02914652891505,7.38051136659069,6.91816000477429,6.93665775879775,11414.3587233462,0.0,1.0
2024-07-17,7.7701,7.97,7.4924,7.69,15612,7.18646992688459,7.37135497834908,6.92962861226884,7.11238642202063,16879.8871259714,0.0,1.0
2024-07-18,8.01,8.505,7.65,7.65,48660,7.408350486396,7.86616989847665,7.07539091397371,7.07539091397371,52611.7926947072,0.0,1.0
2024-07-19,7.85,8.15,7.85,7.93,12590,7.26036845420831,7.53783476456022,7.26036845420831,7.33435947030215,13612.4634201883,0.0,1.0
2024-07-22,8.08,8.4284,7.96,7.96,4389,7.47309262547811,7.79532350056679,7.36210610133735,7.36210610133735,4745.44098103309,0.0,1.0
2024-07-23,8.13,8.2,8.089,8.089,2181,7.51933701053676,7.58407914961887,7.48141661478867,7.48141661478867,2358.12412386265,0.0,1.0
2024-07-24,8.1763,8.1954,7.8124,8.1954,4950,7.56215931110107,7.57982466619348,7.22559267664421,7.57982466619348,5352.0011064283,0.0,1.0
2024-07-25,8.3,8.36,8.17,8.17,2570,7.67656791973618,7.73206118180656,7.55633251858368,7.55633251858368,2778.71572596378,0.0,1.0
2024-07-26,8.15,8.3999,7.9277,8.155,14611,7.53783476456022,7.76896420108336,7.33223222858946,7.54245920306609,15797.5935688937,0.0,1.0
2024-07-29,8.0457,8.3999,7.9599,8.3999,4298,7.44136897732787,7.76896420108336,7.36201361256723,7.76896420108336,4647.05065766239,0.0,1.0
2024-07-30,8.1892,8.1892,8.1,8.17,2087,7.5740903624462,7.5740903624462,7.49159037950157,7.55633251858368,2256.49016345775,0.0,1.0
2024-07-31,8.2825,8.4,8.14,8.14,8074,7.66038238496565,7.76905668985348,7.52858588754849,7.52858588754849,8729.70847137416,0.0,1.0
2024-08-01,8.29,8.3328,8.13,8.28,6758,7.66731904272445,7.70690423633465,7.51933701053676,7.65807016571272,7306.83302570554,0.0,1.0
2024-08-02,8.22,8.3,7.94,8.105,5691,7.60257690364234,7.67656791973618,7.34360834731389,7.49621481800744,6153.17945387544,0.0,1.0
2024-08-05,7.9801,8.3,7.7801,7.99,6819,7.38069634413092,7.67656791973618,7.19571880389632,7.38985273237254,7372.78697873426,0.0,1.0
2024-08-06,8.26,8.43,8.1278,8.21,6241,7.63957241168926,7.79680332088867,7.51730225759418,7.5933280266306,6747.84624347858,0.0,1.0
2024-08-07,8.34,8.39,8.185,8.2,8124,7.7135634277831,7.75980781284175,7.57020583410128,7.58407914961887,8783.7690886108,0.0,1.0
2024-08-08,8.377,8.53,8.25,8.53,5396,7.7477842727265,7.88929209100597,7.63032353467753,7.88929209100597,5834.22181217921,0.0,1.0
2024-08-09,8.9039,9.01,8.4891,8.5157,25155,8.23510760247457,8.33323818756903,7.851464184028,7.8760661968792,27197.8965317584,0.0,1.0
2024-08-12,8.9862,9.1,8.8956,9.03,8908,8.31122586028111,8.4164780806746,8.22743103455484,8.35173594159249,9631.43956688147,0.0,1.0
2024-08-13,11.0651,11.99,8.7501,8.99,129263,10.2339749022497,11.0894035370647,8.09285987403416,8.31474043354557,139760.751317221,0.0,1.0
2024-08-14,9.41,10.295,8.955,10.295,125571,8.70319326803824,9.52171888357638,8.28236936400451,9.52171888357638,135768.915340466,0.0,1.0
2024-08-15,9.55,9.858,9.41,9.5,6601,8.83267754620247,9.11754295816376,8.70319326803824,8.78643316114382,7137.08268758246,0.0,1.0
2024-08-16,9.67,9.72,9.44,9.49,16640,8.94366407034323,8.98990845540188,8.73093989907344,8.77718428413209,17991.373416357,0.0,1.0
2024-08-19,9.67,9.81,9.42,9.81,19606,8.94366407034323,9.07314834850746,8.71244214504997,9.07314834850746,21198.249230835,0.0,1.0
2024-08-20,9.605,9.63,9.4,9.5,4643,8.88354636976699,8.90666856229631,8.69394439102651,8.78643316114382,5020.06891659527,0.0,1.0
2024-08-21,9.7554,10.1,9.705,9.8,16259,9.02264948002341,9.34136578184764,8.97603513988429,9.06389947149573,17579.4315130137,0.0,1.0
2024-08-22,9.57,9.74,9.44,9.54,2274,8.97834735913722,9.13783733312399,8.85638443785323,8.95020206961014,2423.85142047915,0.1375,1.0
2024-08-23,9.62,9.7499,9.41,9.54,8294,9.02525617501568,9.14712527866792,8.82823914832615,8.95020206961014,8840.55570864296,0.0,1.0
2024-08-26,10.12,10.32,9.74,9.79,17618,9.49434433380028,9.68197959731412,9.13783733312399,9.18474614900244,18778.9860712409,0.0,1.0
2024-08-27,10.08,10.0812,10.0,10.01,8650,9.45681728109751,9.4579430926786,9.38176317569198,9.39114493886767,9220.0152977769,0.0,1.0
2024-08-28,9.81,10.15,9.81,10.0,7670,9.20350967535383,9.52248962332736,9.20350967535383,9.38176317569198,8175.43552993628,0.0,1.0
2024-08-29,9.6,9.9272,9.3701,9.67,7396,9.0064926486643,9.31346393977294,8.79080591325514,9.07216499089414,7883.37955402982,0.0,1.0
2024-08-30,9.625,9.7505,9.3961,9.57,3464,9.02994705660353,9.14768818445846,8.81519849751194,8.97834735913722,3692.2697099999,0.0,1.0
2024-09-03,9.95,9.95,9.5101,9.72,8006,9.33485435981352,9.33485435981352,8.92215059771483,9.1190738067726,8533.57716462449,0.0,1.0
2024-09-04,10.16,10.31,9.5756,9.5756,10828,9.53187138650305,9.67259783413843,8.98360114651561,8.98360114651561,11541.5405369166,0.0,1.0
2024-09-05,10.0293,10.23,10.0,10.23,6166,9.40925174179675,9.59754372873289,9.38176317569198,9.59754372873289,6572.32535561762,0.0,1.0
2024-09-06,10.23,10.45,9.63,10.45,3685,9.59754372873289,9.80394251859811,9.03463793819138,9.80394251859811,3927.83310662519,0.0,1.0
2024-09-09,10.23,10.625,9.9,10.23,7604,9.59754372873289,9.96812337417273,9.28794554393506,9.59754372873289,8105.08628026538,0.0,1.0
2024-09-10,9.67,10.2699,9.67,10.04,15355,9.07216499089414,9.6349769638039,9.07216499089414,9.41929022839474,16366.8595257069,0.0,1.0
2024-09-11,10.43,10.54,9.76,9.76,25188,9.78517899224673,9.88837838717934,9.15660085947537,9.15660085947537,26847.8318289485,0.0,1.0
2024-09-12,10.4,10.47,10.045,10.4499,6528,9.75703370271966,9.8227060449495,9.42398110998259,9.80384870096636,6958.18033108527,0.0,1.0
2024-09-13,10.2789,10.4785,10.255,10.279,5236,9.64342055066203,9.83068054364884,9.62099813667212,9.64351436829378,5581.04047389131,0.0,1.0
2024-09-16,9.9301,10.3,9.9065,10.3,3717,9.31618465109389,9.66321607096274,9.29404368999926,9.66321607096274,3961.94183373835,0.0,1.0
2024-09-17,10.09,10.3896,10.0,10.3,6320,9.46619904427321,9.74727666901694,9.38176317569198,9.66321607096274,6736.47360484971,0.0,1.0
2024-09-18,10.24,10.4,10.06,10.06,6826,9.60692549190859,9.75703370271966,9.43805375474613,9.43805375474613,7275.8178523266,0.0,1.0
2024-09-19,10.37,10.4499,10.22,10.3,10144,9.72888841319258,9.80384870096636,9.5881619655572,9.66321607096274,10812.4664948727,0.0,1.0
2024-09-20,10.5,10.5,10.2,10.45,37445,9.85085133447657,9.85085133447657,9.56939843920582,9.80394251859811,39912.5402110123,0.0,1.0
2024-09-23,10.17,10.5,10.08,10.5,5789,9.54125314967874,9.85085133447657,9.45681728109751,9.85085133447657,6170.48191431566,0.0,1.0
2024-09-24,9.87,10.12,9.87,10.12,8925,9.25980025440798,9.49434433380028,9.25980025440798,9.49434433380028,9513.13717140565,0.0,1.0
2024-09-25,9.78,10.06,9.76,9.77,10073,9.17536438582675,9.43805375474613,9.15660085947537,9.16598262265106,10736.7877565904,0.0,1.0
2024-09-26,9.4,9.9,9.3001,9.8,30923,8.81885738515046,9.28794554393506,8.7251335710253,9.19412791217814,32960.7552662607,0.0,1.0
2024-09-27,9.81,9.81,9.2,9.31,17624,9.20350967535383,9.20350967535383,8.63122212163662,8.73442151656923,18785.3814575746,0.0,1.0
2024-09-30,9.95,9.9783,9.57,9.57,10399,9.33485435981352,9.36140474960073,8.97834735913722,8.97834735913722,11084.2704140557,0.0,1.0
2024-10-01,9.94,10.4399,9.8175,10.105,3573,9.32547259663782,9.79446693779067,9.2105459977356,9.48027168903674,3808.45256172912,0.0,1.0
2024-10-02,10.08,10.08,9.86,9.86,3131,9.45681728109751,9.45681728109751,9.25041849123229,9.25041849123229,3337.32576847855,0.0,1.0
2024-10-03,9.84,10.0,9.84,9.98,1066,9.2316549648809,9.38176317569198,9.2316549648809,9.36299964934059,1136.24697195725,0.0,1.0
2024-10-04,9.84,9.882,9.84,9.882,2149,9.2316549648809,9.27105837021881,9.2316549648809,9.27105837021881,2290.61420519336,0.0,1.0
2024-10-07,10.0,10.3822,9.83,9.95,9671,9.38176317569198,9.74033416426692,9.22227320170521,9.33485435981352,10308.2968722313,0.0,1.0
2024-10-08,9.8,9.9,9.7001,9.88,2526,9.19412791217814,9.28794554393506,9.10040409805297,9.26918201758367,2692.45764649531,0.0,1.0
2024-10-09,9.825,9.825,9.7001,9.7007,8172,9.21758232011737,9.21758232011737,9.10040409805297,9.10096700384351,8710.51618652402,0.0,1.0
2024-10-10,9.7,9.74,9.45,9.74,3212,9.10031028042122,9.13783733312399,8.86576620102892,9.13783733312399,3423.66348398374,0.0,1.0
2024-10-11,9.61,9.95,9.45,9.45,7609,9.01587441183999,9.33485435981352,8.86576620102892,8.86576620102892,8110.41576887681,0.0,1.0
2024-10-14,9.85,10.0,9.57,9.57,11128,9.2410367280566,9.38176317569198,8.97834735913722,8.97834735913722,11861.3098536025,0.0,1.0
2024-10-15,9.89,9.9889,9.81,9.81,2925,9.27856378075936,9.37134941856696,9.20350967535383,9.20350967535383,3117.75083768757,0.0,1.0
2024-10-16,9.9,9.99,9.82,9.9578,5762,9.28794554393506,9.37238141251628,9.21289143852952,9.34217213509056,6141.70267581393,0.0,1.0
2024-10-17,10.18,10.18,9.88,9.9,12423,9.55063491285443,9.55063491285443,9.26918201758367,9.28794554393506,13241.6474039633,0.0,1.0
2024-10-18,10.17,10.295,10.065,10.16,4518,9.54125314967874,9.65852518937489,9.44274463633398,9.53187138650305,4815.72590928971,0.0,1.0
2024-10-21,9.94,10.2492,9.9021,10.17,4610,9.32547259663782,9.61555671403022,9.28991571420195,9.54125314967874,4913.78849974006,0.0,1.0
2024-10-22,10.09,10.128,9.775,9.775,3804,9.46619904427321,9.50184974434083,9.17067350423891,9.17067350423891,4054.67493557726,0.0,1.0
2024-10-23,10.2,10.218,10.05,10.09,4975,9.56939843920582,9.58628561292206,9.42867199157044,9.46619904427321,5302.84116837457,0.0,1.0
2024-10-24,10.24,10.24,9.82,10.15,7065,9.60692549190859,9.60692549190859,9.21289143852952,9.52248962332736,7530.56740795303,0.0,1.0
2024-10-25,10.17,10.32,9.935,9.935,6457,9.54125314967874,9.68197959731412,9.32078171504998,9.32078171504998,6882.50159280294,0.0,1.0
2024-10-28,10.42,10.62,10.29,10.32,16988,9.77579722907104,9.96343249258488,9.65383430778704,9.68197959731412,18107.4705062005,0.0,1.0
2024-10-29,10.41,10.55,10.3361,10.55,6821,9.76641546589535,9.89776015035504,9.69708423602698,9.89776015035504,7270.48836371517,0.0,1.0
2024-10-30,10.05,10.3032,10.05,10.3032,4007,9.42867199157044,9.66621823517896,9.42867199157044,9.66621823517896,4271.05217320139,0.0,1.0
2024-10-31,10.18,10.31,10.1,10.1,3490,9.55063491285443,9.67259783413843,9.4755808074489,9.4755808074489,3719.98305077935,0.0,1.0
2024-11-01,10.1011,10.19,10.1,10.1,2647,9.47661280139822,9.56001667603012,9.4755808074489,9.4755808074489,2821.43127089196,0.0,1.0
2024-11-04,10.11,10.15,9.89,10.15,4979,9.48496257062459,9.52248962332736,9.27856378075936,9.52248962332736,5307.10475926372,0.0,1.0
2024-11-05,9.99,10.15,9.99,10.15,911,9.37238141251628,9.52248962332736,9.37238141251628,9.52248962332736,971.032825002862,0.0,1.0
2024-11-06,10.1297,10.6198,10.11,10.3,10993,9.5034446440807,9.96324485732137,9.48496257062459,9.66321607096274,11717.4136610938,0.0,1.0
2024-11-07,10.2,10.55,9.98,10.26,14929,9.56939843920582,9.89776015035504,9.36299964934059,9.62568901825997,15912.7870960129,0.0,1.0
2024-11-08,10.2,10.4841,10.09,10.1,8575,9.56939843920582,9.83593433102723,9.46619904427321,9.4755808074489,9140.07296860542,0.0,1.0
2024-11-11,10.31,10.6498,10.25,10.36,4571,9.67259783413843,9.99139014684844,9.61630725508428,9.71950665001689,4872.21848857089,0.0,1.0
2024-11-12,10.47,10.64,10.29,10.45,12759,9.8227060449495,9.98219601893626,9.65383430778704,9.80394251859811,13599.7890386515,0.0,1.0
2024-11-13,10.5,10.5,10.28,10.35,9421,9.85085133447657,9.85085133447657,9.64445254461135,9.7101248868412,10041.8224416597,0.0,1.0
2024-11-14,10.37,10.4,10.1299,10.4,5743,9.85788765685834,9.88640613609708,9.62964476135095,9.88640613609708,6041.34598334222,0.1375,1.0
2024-11-15,10.4967,10.88,10.15,10.19,8666,9.9783307008433,10.342701803917,9.64875214244091,9.68677678142589,9116.19437430675,0.0,1.0
2024-11-18,10.4,10.66,10.26,10.6428,11394,9.88640613609708,10.1335662894995,9.75331989964962,10.117215694736,11985.9126126069,0.0,1.0
2024-11-19,10.22,10.6,10.0356,10.33,10247,9.71529526066464,10.076529331022,9.54000167494384,9.81986301787335,10779.3265351398,0.0,1.0
2024-11-20,10.2,11.0,10.15,10.57,10309,9.69628294117214,10.4567757208719,9.64875214244091,10.0480108517833,10844.547404192,0.0,1.0
2024-11-21,10.49,10.49,10.2593,10.47,2932,9.97196157381331,9.97196157381331,9.75265446846739,9.95294925432082,3084.31593647212,0.0,1.0
2024-11-22,10.26,10.49,10.21,10.36,8564,9.75331989964962,9.97196157381331,9.70578910091839,9.8483814971121,9008.89552522075,0.0,1.0
2024-11-25,10.25,10.38,10.12,10.33,14524,9.74381373990338,9.86739381660459,9.62023366320216,9.81986301787335,15278.5145502459,0.0,1.0
2024-11-26,10.42,10.49,10.2601,10.38,7174,9.90541845558958,9.97196157381331,9.75341496124709,9.86739381660459,7546.68571904877,0.0,1.0
2024-11-27,10.275,10.8332,10.27,10.3,8916,9.767579139269,10.2982129763045,9.76282605939587,9.79134453863461,9379.18174951754,0.0,1.0
2024-11-29,10.99,11.0,10.53,10.53,8479,10.4472695611257,10.4567757208719,10.0099862127983,10.0099862127983,8919.47981764906,0.0,1.0
2024-12-02,11.54,11.54,10.26,11.1,55447,10.9701083471693,10.9701083471693,9.75331989964962,10.5518373183344,58327.44397325,0.0,1.0
2024-12-03,12.19,12.19,11.41,11.41,19696,11.5880087306753,11.5880087306753,10.8465282704681,10.8465282704681,20719.1973686068,0.0,1.0
2024-12-04,11.8,12.19,11.49,12.19,19007,11.2172685005717,11.5880087306753,10.922577548438,11.5880087306753,19994.4041625258,0.0,1.0
2024-12-05,11.86,13.15,11.86,13.15,28991,11.2743054590492,12.5006000663151,11.2743054590492,12.5006000663151,30497.0679789437,0.0,1.0
2024-12-06,12.77,12.78,11.86,12.15,26730,12.1393659959577,12.1488721557039,11.2743054590492,11.5499840916903,28118.6101575374,0.0,1.0
2024-12-09,12.66,12.74,11.53,12.71,19315,12.034798238749,12.1108475167189,10.960602187423,12.0823290374802,20318.4046087854,0.0,1.0
2024-12-10,12.65,12.7,12.13,12.48,21221,12.0252920790027,12.0728228777339,11.5309717721979,11.8636873633165,22323.4203573925,0.0,1.0
2024-12-11,12.21,12.7,12.21,12.65,13163,11.6070210501678,12.0728228777339,11.6070210501678,12.0252920790027,13846.8112795984,0.0,1.0
2024-12-12,12.63,12.7,12.35,12.7,22132,12.0062797595102,12.0728228777339,11.7401072866153,12.0728228777339,23281.7463526607,0.0,1.0
2024-12-13,13.6,13.6,12.25,12.46,15334,12.9283772548962,12.9283772548962,11.6450456891528,11.844675043824,16130.5936459289,0.0,1.0
2024-12-16,12.9445,13.88,12.87,13.6,28519,12.3052484835297,13.1945497277911,12.2344275934201,12.9283772548962,30000.5478145458,0.0,1.0
2024-12-17,11.8473,12.8332,11.8,12.46,33823,11.2622326361714,12.199444925554,11.2172685005717,11.844675043824,35580.0879670181,0.0,1.0
2024-12-18,11.56,12.38,11.56,11.82,20986,10.9891206666618,11.768625765854,10.9891206666618,11.2362808200642,22076.2122246943,0.0,1.0
2024-12-19,11.84,12.19,11.35,11.65,23889,11.2552931395567,11.5880087306753,10.7894913119906,11.074676104378,25130.021625642,0.0,1.0
2024-12-20,11.98,11.99,11.3501,11.5781,23217,11.3883793760041,11.3978855357504,10.789586373588,11.0063268158025,24423.1115610755,0.0,1.0
2024-12-23,11.96,12.425,11.92,11.98,17118,11.3693670565116,11.8114034847121,11.3313424175267,11.3883793760041,18007.2715554331,0.0,1.0
2024-12-24,12.0,12.1995,12.0,12.16,4698,11.4073916954966,11.5970395824343,11.4073916954966,11.5594902514366,4942.05875496114,0.0,1.0
2024-12-26,11.92,12.2,11.9,12.2,14586,11.3313424175267,11.5975148904216,11.3123300980342,11.5975148904216,15343.7354192982,0.0,1.0
2024-12-27,11.62,12.68,11.61,12.02,10674,11.0461576251392,12.0538105582414,11.036651465393,11.4264040149891,11228.5089719998,0.0,1.0
2024-12-30,11.96,12.21,11.73,11.85,15341,11.3693670565116,11.6070210501678,11.150725382348,11.2647992993029,16137.9572924349,0.0,1.0
2024-12-31,12.75,12.87,11.79,11.79,27283,12.1203536764652,12.2344275934201,11.2077623408254,11.2077623408254,28700.3382315037,0.0,1.0
2025-01-02,12.86,13.54,12.29,12.29,44445,12.2249214336739,12.8713402964187,11.6830703281378,11.6830703281378,46753.8955649739,0.0,1.0
2025-01-03,12.88,13.31,12.295,12.37,8743,12.2439337531664,12.652698622255,11.6878234080109,11.7591196061078,9197.19448587167,0.0,1.0
2025-01-06,12.66,12.9087,12.66,12.78,7702,12.034798238749,12.2712164316381,12.034798238749,12.1488721557039,8102.11505549392,0.0,1.0
2025-01-07,12.12,12.7126,12.1,12.56,6049,11.5214656124516,12.0848006390142,11.5024532929591,11.9397366412865,6363.24253060023,0.0,1.0
2025-01-08,12.395,12.395,11.8887,12.05,9759,11.7828850054734,11.7828850054734,11.3015881375209,11.4549224942279,10265.9751787283,0.0,1.0
2025-01-10,11.57,12.235,11.57,12.17,11463,10.998626826408,11.6307864495334,10.998626826408,11.5689964111828,12058.4971281651,0.0,1.0
2025-01-13,11.86,12.025,11.7,11.73,16459,11.2743054590492,11.4311570948623,11.1222069031092,11.150725382348,17314.0368343774,0.0,1.0
2025-01-14,11.64,12.1035,11.64,12.1035,4981,11.0651699446317,11.5057804488703,11.0651699446317,11.5057804488703,5239.76046369976,0.0,1.0
2025-01-15,11.815,12.1132,11.72,11.85,5816,11.2315277401911,11.5150014238242,11.1412192226017,11.2647992993029,6118.13829690375,0.0,1.0
2025-01-16,12.19,12.3499,11.74,11.74,17377,11.5880087306753,11.7400122250178,11.1602315420942,11.1602315420942,18279.7264761515,0.0,1.0
2025-01-17,12.44,12.6,12.25,12.25,13316,11.8256627243315,11.9777612802715,11.6450456891528,11.6450456891528,14007.7595532274,0.0,1.0
2025-01-21,12.6323,12.74,12.3999,12.5,48256,12.0084661762518,12.1108475167189,11.7875430237491,11.882699682809,50762.8751126873,0.0,1.0
2025-01-22,12.5,12.8681,12.45,12.55,11966,11.882699682809,12.2326214230684,11.8351688840778,11.9302304815402,12587.6277270891,0.0,1.0
2025-01-23,12.63,12.7299,12.2467,12.46,6234,12.0062797595102,12.1012462953752,11.6419086564366,11.844675043824,6557.85318825621,0.0,1.0
2025-01-24,12.36,12.7699,11.9797,12.58,5648,11.7496134463615,12.1392709343602,11.3880941912118,11.958748960779,5941.41078076214,0.0,1.0
2025-01-27,12.27,12.3521,11.91,12.16,9239,11.6640580086453,11.742103580162,11.3218362577804,11.5594902514366,9718.96143828989,0.0,1.0
2025-01-28,12.0,12.231,11.93,12.06,4099,11.4073916954966,11.6269839856349,11.3408485772729,11.4644286539741,4311.94100395609,0.0,1.0
2025-01-29,12.07,12.227,11.89,11.97,4396,11.4739348137204,11.6231815217364,11.3028239382879,11.3788732162579,4624.37000570648,0.0,1.0
2025-01-30,12.13,12.24,11.8,11.84,5189,11.5309717721979,11.6355395294066,11.2172685005717,11.2552931395567,5458.56595987509,0.0,1.0
2025-01-31,12.3,12.3,12.0952,12.0952,5463,11.6925764878841,11.6925764878841,11.4978903362809,11.4978903362809,5746.80012310611,0.0,1.0
2025-02-03,11.89,12.47,11.82,12.47,7052,11.3028239382879,11.8541812035703,11.2362808200642,11.8541812035703,7418.34787994592,0.0,1.0
2025-02-04,12.495,12.7699,12.165,12.7699,1405,11.8779466029359,12.1392709343602,11.5642433313097,12.1392709343602,1477.98904868462,0.0,1.0
2025-02-05,12.48,12.7399,12.245,12.7399,4187,11.8636873633165,12.1107524551215,11.6402926092797,12.1107524551215,4404.51256003028,0.0,1.0
2025-02-06,12.55,12.6628,11.9801,12.32,5505,11.9302304815402,12.0374599634779,11.3884744376016,11.7115888073765,5790.98200214157,0.0,1.0
2025-02-07,12.43,12.43,12.24,12.3662,1053,11.8161565645853,11.8161565645853,11.6355395294066,11.7555072654042,1107.70282438784,0.0,1.0
2025-02-10,12.31,12.38,11.9,12.35,4692,11.7020826476303,11.768625765854,11.3123300980342,11.7401072866153,4935.74705795607,0.0,1.0
2025-02-11,12.22,12.22,12.0,12.22,1974,11.6165272099141,11.6165272099141,11.4073916954966,11.6165272099141,2076.54831466438,0.0,1.0
2025-02-12,12.0,12.2533,12.0,12.09,4952,11.4073916954966,11.6481827218691,11.4073916954966,11.4929471332129,5209.2539281753,0.0,1.0
2025-02-13,12.17,12.1799,11.9718,11.9718,5884,11.5689964111828,11.5784075093316,11.3805843250122,11.3805843250122,6189.67086296112,0.0,1.0
2025-02-14,12.4,13.1201,12.18,12.18,30811,11.7876380853465,12.4721766486738,11.5785025709291,11.5785025709291,32411.6160704784,0.0,1.0
2025-02-18,12.395,12.75,12.24,12.75,14189,11.7828850054734,12.1203536764652,11.6355395294066,12.1203536764652,14926.1114674635,0.0,1.0
2025-02-19,12.35,12.6,12.35,12.59,4168,11.7401072866153,11.9777612802715,11.7401072866153,11.9682551205252,4384.52551951425,0.0,1.0
2025-02-20,12.135,12.4077,12.135,12.35,4299,11.535724852071,11.7949578283511,11.535724852071,11.7401072866153,4522.3309041247,0.0,1.0
2025-02-21,12.1,12.25,11.73,11.73,7387,11.5024532929591,11.6450456891528,11.150725382348,11.150725382348,7770.75096272837,0.0,1.0
2025-02-24,11.7,12.115,11.3,12.09,39040,11.2529165996201,11.6520585131964,10.8682015021972,11.6280138196075,40591.0766294509,0.1375,1.0
2025-02-25,10.92,11.45,10.8,11.45,18847,10.5027221596454,11.0124696637308,10.3873076304186,11.0124696637308,19595.7997242639,0.0,1.0
2025-02-26,11.25,11.25,10.91,11.0,10428,10.8201121150193,10.8201121150193,10.4931042822099,10.57966517913,10842.3090955921,0.0,1.0
2025-02-27,11.195,11.195,11.02,11.0708,12226,10.7672137891237,10.7672137891237,10.5989009340012,10.6477597513739,12711.7444383111,0.0,1.0
2025-02-28,11.13,11.15,10.85,11.01,9192,10.7046975857925,10.7239333406636,10.4353970175964,10.5892830565656,9557.20226377847,0.0,1.0
2025-03-03,11.03,11.1556,10.8601,10.8819,5827,10.6085188114367,10.7293193520275,10.4451110738064,10.4660780466159,6058.50931147058,0.0,1.0
2025-03-04,10.75,11.08,10.65,10.9968,16103,10.3392182432407,10.6566081986146,10.243039468885,10.5765874583506,16742.779379202,0.0,1.0
2025-03-05,10.97,10.97,10.73,10.82,11231,10.5508115468233,10.5508115468233,10.3199824883696,10.4065433852897,11677.2126440923,0.0,1.0
2025-03-06,10.99,10.99,10.6601,10.96,6281,10.5700473016945,10.5700473016945,10.2527535250949,10.5411936693877,6530.54693415932,0.0,1.0
2025-03-07,10.75,10.805,10.75,10.805,2890,10.3392182432407,10.3921165691364,10.3392182432407,10.3921165691364,3004.82099024368,0.0,1.0
2025-03-10,10.58,10.78,10.49,10.7,11321,10.175714326836,10.3680718755474,10.0891534299158,10.2911288560628,11770.7883842728,0.0,1.0
2025-03-11,10.61,10.63,10.06,10.63,19073,10.2045679591427,10.2238037140138,9.67558470018619,10.2238037140138,19830.7788051618,0.0,1.0
2025-03-12,10.59,10.7,10.555,10.7,1472,10.1853322042715,10.2911288560628,10.151669633247,10.2911288560628,1530.48321717602,0.0,1.0
2025-03-13,10.38,10.4122,10.13,10.4122,9852,9.98335677812452,10.0143263434671,9.7429098422352,10.0143263434671,10243.4243584362,0.0,1.0
2025-03-14,10.18,10.42,9.3765,9.98,12834,9.79099922941306,10.0218282878668,9.01820277746479,9.59864168070161,13343.9005497534,0.0,1.0
2025-03-17,10.7,10.9016,9.67,10.31,22212,10.2911288560628,10.485025265164,9.30048748019885,9.91603163607551,23094.4926765719,0.0,1.0
2025-03-18,10.48,10.87,10.4107,10.59,13550,10.0795355524802,10.4546327724676,10.0128836618517,10.1853322042715,14088.3475494124,0.0,1.0
2025-03-19,10.46,10.74,10.42,10.42,1382,10.0602997976091,10.3296003658051,10.0218282878668,10.0218282878668,1436.90747699542,0.0,1.0
2025-03-20,10.36,10.5,10.36,10.45,8253,9.96412102325337,10.0987713073514,9.96412102325337,10.0506819201735,8580.89537456091,0.0,1.0
2025-03-21,10.4,10.42,10.35,10.36,15423,10.0025925329957,10.0218282878668,9.9545031458178,9.96412102325337,16035.7626756152,0.0,1.0
2025-03-24,10.45,10.555,10.4055,10.555,11879,10.0506819201735,10.151669633247,10.0078823655852,10.151669633247,12350.9579733926,0.0,1.0
2025-03-25,10.55,10.6,10.455,10.56,11936,10.1468606945293,10.1949500817071,10.0554908588913,10.1564785719648,12410.2226088403,0.0,1.0
2025-03-26,10.41,10.6999,10.41,10.6999,7121,10.0122104104312,10.2910326772885,10.0122104104312,10.2910326772885,7403.9205091783,0.0,1.0
2025-03-27,10.49,10.7,10.4,10.4099,13680,10.0891534299158,10.2911288560628,10.0025925329957,10.0121142316569,14223.512507451,0.0,1.0
2025-03-28,10.35,10.5,10.35,10.5,9932,9.9545031458178,10.0987713073514,9.9545031458178,10.0987713073514,10326.6027941523,0.0,1.0
2025-03-31,9.96,10.43,9.61,10.43,83811,9.57940592583046,10.0314461653024,9.24278021558541,10.0314461653024,87140.848447513,0.0,1.0
2025-04-01,10.09,10.7261,9.65,9.88,22817,9.70443833249291,10.3162315161697,9.28125172532771,9.50246290634588,23723.5295966747,0.0,1.0
2025-04-02,10.18,10.35,9.91,10.29,6774,9.79099922941306,9.9545031458178,9.5313165386526,9.89679588120436,7043.13404425974,0.0,1.0
2025-04-03,9.96,9.9719,9.8,9.91,11826,9.57940592583046,9.59085119997879,9.4255198868613,9.5313165386526,12295.8522597307,0.0,1.0
2025-04-04,9.66,10.3845,9.66,9.7688,10886,9.29086960276328,9.98768482297052,9.29086960276328,9.39551210926231,11318.5056400667,0.0,1.0
2025-04-07,9.255,9.7705,9.07,9.66,21561,8.90134556662258,9.39714714842636,8.72341483406449,9.29086960276328,22417.6281559321,0.0,1.0
2025-04-08,8.87,9.8207,8.87,9.64,7500,8.53105728535303,9.44542889315293,8.53105728535303,9.27163384789213,7797.97834838324,0.0,1.0
2025-04-09,9.4,9.83,8.43,8.4786,16033,9.04080478943839,9.45437351916802,8.10787067818783,8.15461356252471,16669.9982479505,0.0,1.0
2025-04-10,9.68,10.0,9.21,9.35,28461,9.31010535763442,9.61787743557275,8.85806511816251,8.99271540226052,29591.7682364447,0.0,1.0
2025-04-11,9.5,10.3967,9.14,9.83,95842,9.13698356379411,9.99941863344192,8.7907399761135,9.45437351916802,99649.8454487662,0.0,1.0
2025-04-14,9.5,9.9,9.3,9.68,51299,9.13698356379411,9.52169866121702,8.94462601508266,9.31010535763442,53337.1321724949,0.0,1.0
2025-04-15,9.55,10.01,9.46,9.51,35538,9.18507295097198,9.62749531300832,9.09851205405182,9.14660144122969,36949.9406059791,0.0,1.0
2025-04-16,9.77,10.0,9.5485,9.65,25867,9.39666625455458,9.61787743557275,9.18363026935664,9.28125172532771,26894.7074583505,0.0,1.0
2025-04-17,10.14,10.14,9.4639,9.9101,6262,9.75252771967077,9.75252771967077,9.1022630262517,9.53141271742695,6510.79205567678,0.0,1.0
2025-04-21,9.76,9.99,9.73,9.99,9661,9.38704837711901,9.60825955813718,9.35819474481229,9.60825955813718,10044.8358431641,0.0,1.0
2025-04-22,10.5,10.5,9.7996,9.8938,13157,10.0987713073514,10.0987713073514,9.42513517176387,9.51573557720697,13679.7334839571,0.0,1.0
2025-04-23,10.2,10.78,10.2,10.78,4827,9.81023498428421,10.3680718755474,9.81023498428421,10.3680718755474,5018.77886501945,0.0,1.0
2025-04-24,10.36,10.36,10.165,10.165,1272,9.96412102325337,9.96412102325337,9.7765724132597,9.7765724132597,1322.5371278858,0.0,1.0
2025-04-25,10.99,11.0,9.89,10.9863,8809,10.5700473016945,10.57966517913,9.51208078378145,10.5664886870433,9158.98550278768,0.0,1.0
2025-04-28,10.99,10.99,10.65,10.7264,5220,10.5700473016945,10.5700473016945,10.243039468885,10.3165200524928,5427.39293047471,0.0,1.0
2025-04-29,11.0,11.0,10.64,10.64,2615,10.57966517913,10.57966517913,10.2334215914494,10.2334215914494,2718.89511746963,0.0,1.0
2025-04-30,10.78,11.0,10.76,10.7648,2518,10.3680718755474,10.57966517913,10.3488361206763,10.3534527018454,2618.04126416387,0.0,1.0
2025-05-01,10.69,11.0,10.54,10.54,10810,10.2815109786273,10.57966517913,10.1372428170937,10.1372428170937,11239.4861261363,0.0,1.0
2025-05-02,10.6899,10.9999,10.5,10.9999,6074,10.2814147998529,10.5795690003557,10.0987713073514,10.5795690003557,6315.32273174398,0.0,1.0
2025-05-05,10.72,10.88,10.5,10.83,4251,10.310364610934,10.4642506499032,10.0987713073514,10.4161612627253,4419.89412786361,0.0,1.0
2025-05-06,10.59,10.89,10.59,10.83,2421,10.1853322042715,10.4738685273387,10.1853322042715,10.4161612627253,2517.18741085812,0.0,1.0
2025-05-07,10.63,10.63,10.3,10.4855,3124,10.2238037140138,10.2238037140138,9.90641375863994,10.0848253850698,3248.11791471324,0.0,1.0
2025-05-08,11.25,11.25,10.365,10.5296,24577,10.8201121150193,10.8201121150193,9.96892996197116,10.1272402245607,25553.4551824287,0.0,1.0
2025-05-09,10.7951,11.0,10.4386,10.6,4494,10.3825948704751,10.57966517913,10.039717539897,10.1949500817071,4672.54862635125,0.0,1.0
2025-05-12,10.74,10.9844,10.65,10.8,14144,10.3296003658051,10.5646612903305,10.243039468885,10.3873076304186,14705.9474346044,0.0,1.0
2025-05-13,10.45,11.02,10.21,10.7,26355,10.0506819201735,10.5989009340012,9.81985286171978,10.2911288560628,27402.0959162188,0.0,1.0
2025-05-14,10.1,10.43,10.1,10.43,9438,9.71405620992848,10.0314461653024,9.71405620992848,10.0314461653024,9812.97595360546,0.0,1.0
2025-05-15,10.4,10.4,10.06,10.06,2236,10.0025925329957,10.0025925329957,9.67558470018619,9.67558470018619,2324.83727826465,0.0,1.0
2025-05-16,10.76,11.04,10.075,10.35,32637,10.3488361206763,10.6181366888723,9.69001151633955,9.9545031458178,33933.6825808244,0.0,1.0
2025-05-19,10.6,10.89,10.3222,10.58,9043,10.1949500817071,10.4738685273387,9.92776544654691,10.175714326836,9402.2824272573,0.0,1.0
2025-05-20,10.54,10.9,10.31,10.73,12887,10.2694886318328,10.6202491543622,10.0453916313279,10.4546122409455,13226.45994066,0.1375,1.0
2025-05-21,10.42,10.9999,10.3745,10.44,7381,10.1525684576563,10.7175851993641,10.1082362249478,10.1720551533524,7575.42491053092,0.0,1.0
2025-05-22,10.545,10.71,10.4,10.4,1817,10.2743603057568,10.4351255452495,10.1330817619603,10.1330817619603,1864.86208676801,0.0,1.0
2025-05-23,10.58,10.58,10.2533,10.41,4785,10.308462023225,10.308462023225,9.99014684902954,10.1428251098083,4911.04297478528,0.0,1.0
2025-05-27,10.43,11.1,10.43,10.48,8231,10.1623118055044,10.815116111323,10.1623118055044,10.2110285447446,8447.81498964634,0.0,1.0
2025-05-28,10.43,10.43,10.43,10.43,436,10.1623118055044,10.1623118055044,10.1623118055044,10.1623118055044,447.484793522756,0.0,1.0
2025-05-29,10.77,10.77,10.1711,10.55,5680,10.4935856323377,10.4935856323377,9.91005652971866,10.2792319796808,5829.61841103041,0.0,1.0
2025-05-30,10.8,11.01,10.71,10.71,7896,10.5228156758818,10.7274259806906,10.4351255452495,10.4351255452495,8103.99066434792,0.0,1.0
2025-06-02,10.845,11.14,10.75,10.91,12382,10.566660741198,10.8540895027151,10.4740989366416,10.6299925022102,12708.1575995385,0.0,1.0
2025-06-03,11.1,11.27,10.5888,11.2,2720,10.815116111323,10.9807530247396,10.3170361693312,10.9125495898034,2791.64825316948,0.0,1.0
2025-06-04,11.29,11.3999,11.2,11.22,8879,11.0002397204357,11.1073191132857,10.9125495898034,10.9320362854994,9112.88413231321,0.0,1.0
2025-06-05,11.39,11.4567,11.01,11.25,17396,11.0976731989161,11.1626613290625,10.7274259806906,10.9612663290436,17854.2327250502,0.0,1.0
2025-06-06,11.0,11.498,10.55,11.49,5774,10.7176826328426,11.2029013556749,10.2792319796808,11.1951066773965,5926.09449036788,0.0,1.0
2025-06-09,11.2,11.255,10.8,10.8,13334,10.9125495898034,10.9661380029676,10.5228156758818,10.5228156758818,13685.2344881477,0.0,1.0
2025-06-10,11.05,11.25,10.855,11.24,6090,10.7663993720828,10.9612663290436,10.576404089046,10.9515229811955,6250.41833154492,0.0,1.0
2025-06-11,11.1,11.32,11.02,11.32,6012,10.815116111323,11.0294697639798,10.7371693285387,11.0294697639798,6170.3637125202,0.0,1.0
2025-06-12,11.1,11.1,10.85,10.9,2806,10.815116111323,10.815116111323,10.571532415122,10.6202491543622,2879.91360235058,0.0,1.0
2025-06-13,11.1,11.28,10.88,11.1633,6081,10.815116111323,10.9904963725877,10.6007624586661,10.8767915032011,6241.18126011898,0.0,1.0
2025-06-16,11.05,11.3549,10.613,11.32,3654,10.7663993720828,11.0634740479695,10.3406150711235,11.0294697639798,3750.25099892695,0.0,1.0
2025-06-17,11.43,11.43,11.05,11.35,7826,11.1366465903083,11.1366465903083,10.7663993720828,11.0586998075239,8032.14677547954,0.0,1.0
2025-06-18,11.45,11.45,10.8629,11.25,7672,11.1561332860043,11.1561332860043,10.584101333846,10.9612663290436,7874.09021996926,0.0,1.0
2025-06-20,11.45,11.45,10.975,11.17,7790,11.1561332860043,11.1561332860043,10.6933242632225,10.8833195462592,7995.19848977588,0.0,1.0
2025-06-23,11.71,11.74,11.06,11.3047,15418,11.4094603300533,11.4386903735975,10.7761427199308,11.0145624417723,15824.1296938851,0.0,1.0
2025-06-24,11.96,11.96,11.46,11.46,13405,11.6530440262543,11.6530440262543,11.1658766338524,11.1658766338524,13758.1047182857,0.0,1.0
2025-06-25,11.94,11.96,11.5001,11.85,4928,11.6335573305582,11.6530440262543,11.204947458723,11.5458671999259,5057.80977633062,0.0,1.0
2025-06-26,11.95,12.1184,11.5,11.84,8644,11.6433006784063,11.8073786561672,11.2048500252445,11.5361238520778,8871.69393396949,0.0,1.0
2025-06-27,12.5,12.52,11.75,11.95,11580,12.1791848100484,12.1986715057445,11.4484337214455,11.6433006784063,11885.0319013613,0.0,1.0
2025-06-30,12.6,12.6,12.0,12.5,8644,12.2766182885288,12.2766182885288,11.6920174176465,12.1791848100484,8871.6939339695,0.0,1.0
2025-07-01,12.52,12.73,12.52,12.59,3216,12.1986715057445,12.4032818105533,12.1986715057445,12.2668749406807,3300.7135228651,0.0,1.0
2025-07-02,12.68,12.7,12.2456,12.6,4777,12.3545650713131,12.3740517670092,11.9313140407943,12.2766182885288,4902.83224462891,0.0,1.0
2025-07-03,12.35,12.68,12.35,12.68,1712,12.0330345923278,12.3545650713131,12.0330345923278,12.3545650713131,1757.09625346551,0.0,1.0
2025-07-07,12.65,12.8922,12.59,12.8922,4281,12.325335027769,12.5613189126485,12.2668749406807,12.5613189126485,4393.7669749333,0.0,1.0
2025-07-08,12.62,12.9429,12.41,12.54,7872,12.2961049842249,12.610717686238,12.091494679416,12.2181582014405,8079.35847387873,0.0,1.0
2025-07-09,12.8199,13.09,12.455,13.09,7342,12.4908745077072,12.7540423330827,12.1353397447322,12.7540423330827,7535.3976010185,0.0,1.0
2025-07-10,12.292,12.885,12.292,12.8397,9161,11.9765231748092,12.5543037021979,11.9765231748092,12.5101663364463,9402.31237032562,0.0,1.0
2025-07-11,12.27,12.29,12.005,12.29,3496,11.9550878095435,11.9745745052396,11.6968890915705,11.9745745052396,3588.08907833844,0.0,1.0
2025-07-14,12.2,12.4194,12.01,12.21,8411,11.8868843746072,12.1006534263932,11.7017607654945,11.8966277224553,8632.55641816495,0.0,1.0
2025-07-15,12.12,12.1225,12.0,12.045,2200,11.8089375918229,11.8113734287849,11.6920174176465,11.7358624829626,2257.95079300474,0.0,1.0
2025-07-16,12.3,12.3,11.5991,11.6871,2279,11.9843178530876,11.9843178530876,11.3014066024186,11.3871480634813,2339.031753299,0.0,1.0
2025-07-17,12.72,12.87,12.1,12.46,6268,12.3935384627052,12.5396886804258,11.7894508961268,12.1402114186562,6433.10707752443,0.0,1.0
2025-07-18,12.75,13.07,12.5369,12.9,9661,12.4227685062494,12.7345556373866,12.2151377636077,12.5689187239699,9915.4830050994,0.0,1.0
2025-07-21,12.82,13.0,12.82,12.87,13181,12.4909719411856,12.6663522024503,12.4909719411856,12.5396886804258,13528.204273907,0.0,1.0
2025-07-22,12.58,13.0603,12.33,12.8333,10747,12.2571315928327,12.725104589974,12.0135478966317,12.5039305938235,11030.0896238281,0.0,1.0
2025-07-23,12.94,13.02,12.6756,12.75,10529,12.6078921153621,12.6858388981464,12.35027799826,12.4227685062494,10806.3472270668,0.0,1.0
2025-07-24,12.66,13.0,12.3007,12.4367,8559,12.335078375617,12.6663522024503,11.984999887437,12.1175094181703,8784.45492605798,0.0,1.0
2025-07-25,12.89,13.0,12.6,12.6,15424,12.5591753761219,12.6663522024503,12.2766182885288,12.2766182885288,15830.2877415023,0.0,1.0
2025-07-28,12.58,13.19,12.4001,13.1,7772,12.2571315928327,12.8514758115631,12.0818487650465,12.7637856809307,7976.724346924,0.0,1.0
2025-07-29,12.7,13.01,12.55,12.75,1616,12.3740517670092,12.6760955502984,12.2279015492886,12.4227685062494,1658.56749158893,0.0,1.0
2025-07-30,12.79,12.9554,12.0,12.631,3512,12.4617418976415,12.6228968710481,11.6920174176465,12.3068226668577,3604.5105386512,0.0,1.0
2025-07-31,12.72,12.79,12.14,12.79,1662,12.3935384627052,12.4617418976415,11.828424287519,12.4617418976415,1705.77918998813,0.0,1.0
2025-08-01,12.4,12.67,11.6455,12.67,4019,12.081751331568,12.3448217234651,11.3466157364335,12.3448217234651,4124.86556231184,0.0,1.0
2025-08-04,12.79,12.79,12.19,12.19,9618,12.4617418976415,12.4617418976415,11.8771410267592,11.8771410267592,9871.3503305089,0.0,1.0
2025-08-05,12.63,12.75,12.0001,12.64,3453,12.3058483320729,12.4227685062494,11.6921148511249,12.3155916799209,3543.95640374789,0.0,1.0
2025-08-06,12.35,12.86,11.9675,12.15,2953,12.0330345923278,12.5299453325778,11.6603515371403,11.838167635367,3030.78576897409,0.0,1.0
2025-08-07,11.8,12.5529,10.51,12.0,28829,11.4971504606857,12.2307271201645,10.2402585882887,11.6920174176465,29588.3924597879,0.0,1.0
2025-08-08,11.49,12.5,11.48,12.5,17947,11.1951066773965,12.1791848100484,11.1853633295484,12.1791848100484,18419.7467645709,0.0,1.0
2025-08-11,10.53,11.0,10.42,10.95,28573,10.2597452839848,10.7176826328426,10.1525684576563,10.6689658936024,29325.6490947837,0.0,1.0
2025-08-12,10.66,11.195,10.5391,10.68,29930,10.3864088060093,10.9076779158793,10.2686117305265,10.4058955017053,30718.3941975598,0.0,1.0
2025-08-13,10.7,10.8286,10.57,10.68,28437,10.4253821974014,10.5506816507272,10.2987186753769,10.4058955017053,29186.0666821254,0.0,1.0
2025-08-14,10.7,10.835,10.56,10.7,8597,10.4253821974014,10.5569173933499,10.2889753275289,10.4253821974014,8823.4558943008,0.0,1.0
2025-08-15,10.67,11.005,10.49,10.7,8809,10.3961521538573,10.7225543067666,10.2207718925926,10.4253821974014,9041.04024344488,0.0,1.0
2025-08-18,10.93,11.205,10.67,10.67,6986,10.6494791979063,10.9174212637274,10.3961521538573,10.3961521538573,7170.02010905959,0.0,1.0
2025-08-19,11.21,11.31,10.9214,11.2,13167,10.9222929376514,11.0197264161318,10.641099918757,10.9125495898034,13513.8354961333,0.0,1.0
2025-08-20,11.17,11.27,11.06,11.13,7485,11.0172905791698,11.1159234402187,10.9087944320159,10.9778374347502,7588.74873991934,0.1375,1.0
2025-08-21,11.02,11.2,11.02,11.175,2402,10.8693412875963,11.0468804374845,10.8693412875963,11.0222222222222,2435.29385080646,0.0,1.0
2025-08-22,11.18,11.47,10.8797,11.025,3685,11.0271538652747,11.3131891623167,10.7309593835446,10.8742729306488,3736.0773689516,0.0,1.0
2025-08-25,11.16,11.3813,11.04,11.04,32133,11.0074272930649,11.2257018145662,10.8890678598061,10.8890678598061,32578.3918850806,0.0,1.0
2025-08-26,11.36,11.74,11.0078,11.31,5606,11.2046930151628,11.5794978871489,10.8573080785483,11.1553765846383,5683.70413306452,0.0,1.0
2025-08-27,11.45,11.485,10.89,11.32,3127,11.2934625901069,11.327984091474,10.7411185682327,11.1652398707432,3170.34299395161,0.0,1.0
2025-08-28,11.59,11.7,11.5464,11.5464,3614,11.4315485955754,11.5400447427293,11.3885446681581,11.3885446681581,3664.09324596776,0.0,1.0
2025-08-29,11.6827,12.2436,11.6827,11.7,2957,11.5229812577678,12.0762129753915,11.5229812577678,11.5400447427293,2997.98664314517,0.0,1.0
2025-09-02,11.75,11.9099,11.55,11.55,4945,11.5893611732538,11.7470751180711,11.3920954511559,11.3920954511559,5013.54208669354,0.0,1.0
2025-09-03,12.27,12.6451,11.86,11.98,7570,12.1022520507084,12.4722239125031,11.6978573204077,11.8162167536664,7674.9269153226,0.0,1.0
2025-09-04,12.45,13.0,12.05,12.41,30158,12.2797912005966,12.8222719363659,11.8852597564007,12.240338056177,30576.0166330644,0.0,1.0
2025-09-05,12.16,12.6753,11.9201,12.1742,32535,11.9937559035546,12.5020110365399,11.7571356698981,12.0077617698235,32985.9639616934,0.0,1.0
2025-09-08,12.08,12.4,11.65,12.4,3097,11.9148496147154,12.2304747700721,11.4907283122048,12.2304747700721,3139.92716733871,0.0,1.0
2025-09-09,11.9,12.1,11.51,11.83,5050,11.7373104648272,11.9345761869252,11.3526423067363,11.668267462093,5119.99747983873,0.0,1.0
2025-09-10,11.78,12.25,11.78,12.03,3911,11.6189510315685,12.0825254784986,11.6189510315685,11.8655331841909,3965.20992943548,0.0,1.0
2025-09-11,11.76,12.12,11.61,11.61,5715,11.5992244593587,11.954302759135,11.4512751677852,11.4512751677852,5794.21496975806,0.0,1.0
2025-09-12,11.59,11.92,11.555,11.81,3370,11.4315485955754,11.757037037037,11.3970270942083,11.6485408898832,3416.71118951614,0.0,1.0
2025-09-15,11.7799,12.304,11.57,11.6,7366,11.6188523987074,12.1357872234651,11.4118220233656,11.4414118816803,7468.09929435486,0.0,1.0
2025-09-16,11.72,12.0,11.36,11.36,4313,11.5597713149391,11.8359433258762,11.2046930151628,11.2046930151628,4372.78200604839,0.0,1.0
2025-09-17,11.54,12.0299,11.54,11.7,6497,11.382232165051,11.8654345513299,11.382232165051,11.5400447427293,6587.05418346772,0.0,1.0
2025-09-18,11.08,11.65,11.08,11.65,9361,10.9285210042257,11.4907283122048,10.9285210042257,11.4907283122048,9490.7517641129,0.0,1.0
2025-09-19,11.04,11.49,11.0,11.0801,24033,10.8890678598061,11.3329157345265,10.8496147153865,10.9286196370868,24366.1186995968,0.0,1.0
2025-09-22,10.9,11.13,10.76,10.89,11246,10.7509818543376,10.9778374347502,10.612895848869,10.7411185682327,11401.8795362903,0.0,1.0
2025-09-23,10.555,11.165,10.34,10.8699,24703,10.4106984837186,11.0123589361173,10.1986378324633,10.7212933631618,25045.4054939517,0.0,1.0
2025-09-24,10.31,10.93,10.28,10.45,29681,10.1690479741486,10.7805717126523,10.139458115834,10.3071339796172,30092.4049899195,0.0,1.0
2025-09-25,10.84,11.02,10.4404,10.4404,3256,10.6918021377082,10.8693412875963,10.2976652249565,10.2976652249565,3301.13104838709,0.0,1.0
2025-09-26,10.78,11.1905,10.442,10.9846,5362,10.6326224210788,11.0375103156848,10.2992433507333,10.834425254785,5436.3220766129,0.0,1.0
2025-09-29,10.47,10.88,10.12,10.73,32116,10.326860551827,10.7312552821278,9.98164553815561,10.5833059905543,32561.15625,0.0,1.0
2025-09-30,10.4501,10.687,10.33,10.4121,3488,10.3072326124783,10.5408938603033,10.1887745463584,10.2697521252796,3536.34677419353,0.0,1.0
2025-10-01,10.41,10.8257,10.35,10.48,2739,10.2676808351976,10.6776976385782,10.2085011185682,10.3367238379319,2776.96496975807,0.0,1.0
2025-10-02,10.4001,10.8,10.4,10.8,1902,10.2579161819538,10.6523489932886,10.2578175490927,10.6523489932886,1928.36340725806,0.0,1.0
2025-10-03,10.7,10.795,9.8321,10.42,12534,10.5537161322396,10.6474173502361,9.69768153119563,10.2775441213025,12707.732358871,0.0,1.0
2025-10-06,10.6,10.82,10.37,10.6,43317,10.4550832711907,10.6720755654984,10.228227690778,10.4550832711907,43917.4120463708,0.0,1.0
2025-10-07,10.5,10.68,10.4099,10.49,4869,10.3564504101417,10.5339895600298,10.2675822023366,10.3465871240368,4936.48865927419,0.0,1.0
2025-10-08,10.54,10.68,10.46,10.6372,4409,10.3959035545613,10.5339895600298,10.3169972657221,10.4917746955009,4470.11265120967,0.0,1.0
2025-10-09,10.45,10.6,10.45,10.46,1899,10.3071339796172,10.4550832711907,10.3071339796172,10.3169972657221,1925.32182459677,0.0,1.0
2025-10-10,10.48,10.67,10.35,10.64,5833,10.3367238379319,10.5241262739249,10.2085011185682,10.4945364156102,5913.85055443548,0.0,1.0
2025-10-13,10.22,11.015,10.22,10.46,26350,10.0802783992046,10.8644096445439,10.0802783992046,10.3169972657221,26715.2343749999,0.0,1.0
2025-10-14,9.8,10.09,9.6159,9.91,10486,9.66602038279891,9.95205567984092,9.48443728560776,9.77451652995277,10631.3452620968,0.0,1.0
2025-10-15,10.0,10.02,9.8,10.02,12902,9.86328610489685,9.88301267710664,9.66602038279891,9.88301267710664,13080.8331653226,0.0,1.0
2025-10-16,10.05,10.088,9.85,10.0,2546,9.91260253542133,9.95008302261994,9.71533681332339,9.86328610489685,2581.28981854839,0.0,1.0
2025-10-17,10.0675,10.0675,9.76,9.76,461,9.9298632861049,9.9298632861049,9.62656723837932,9.62656723837932,467.389868951613,0.0,1.0
2025-10-20,9.9,10.0097,9.84,10.0097,6422,9.76465324384788,9.8728534924186,9.7054735272185,9.8728534924186,6511.01461693548,0.0,1.0
2025-10-21,8.97,9.89,8.9,9.78,88547,8.84736763609247,9.75478995774298,8.77832463335819,9.64629381058911,89774.339969758,0.0,1.0
2025-10-22,9.4,9.5196,9.1,9.18,26738,9.27148893860304,9.3894538404176,8.97559035545613,9.0544966442953,27108.6123991935,0.0,1.0
2025-10-23,9.33,9.59,9.215,9.59,11629,9.20244593586876,9.45889137459607,9.08901814566244,9.45889137459607,11790.1882560484,0.0,1.0
2025-10-24,9.54,9.54,9.3301,9.4,3391,9.40957494407159,9.40957494407159,9.2025445687298,9.27148893860304,3438.00226814516,0.0,1.0
2025-10-27,9.55,9.6,9.13,9.35,9494,9.41943823017649,9.46875466070097,9.00518021377082,9.22217250807855,9625.59526209677,0.0,1.0
2025-10-28,9.53,9.8878,9.53,9.84,8216,9.39971165796669,9.7526200347999,9.39971165796669,9.7054735272185,8329.8810483871,0.0,1.0
2025-10-29,9.34,9.65,9.34,9.65,16683,9.21230922197365,9.51807109122546,9.21230922197365,9.51807109122546,16914.2411794355,0.0,1.0
2025-10-30,9.8,9.84,9.35,9.47,11884,9.66602038279891,9.7054735272185,9.22217250807855,9.34053194133731,12048.7227822581,0.0,1.0
2025-10-31,9.81,9.81,9.59,9.6292,5673,9.67588366890381,9.67588366890381,9.45889137459607,9.49755545612727,5751.6328125,0.0,1.0
2025-11-03,9.7,9.81,9.64,9.75,8548,9.56738752174994,9.67588366890381,9.50820780512056,9.61670395227442,8666.48286290322,0.0,1.0
2025-11-04,9.63,9.82,9.419,9.419,19022,9.49834451901566,9.6857469550087,9.29022918220234,9.29022918220234,19285.6617943548,0.0,1.0
2025-11-05,9.84,9.84,9.3401,9.3401,2226,9.7054735272185,9.7054735272185,9.2124078548347,9.2124078548347,2256.85433467742,0.0,1.0
2025-11-06,9.8,9.93,9.75,9.93,3649,9.66602038279891,9.79424310216257,9.61670395227442,9.79424310216257,3699.57837701613,0.0,1.0
2025-11-07,9.95,9.9599,9.7026,9.715,3659,9.81396967437236,9.82373432761621,9.56995197613721,9.58218245090728,3709.7169858871,0.0,1.0
2025-11-10,10.12,10.208,9.83,9.83,14044,9.98164553815561,10.0684424558787,9.6956102411136,9.6956102411136,14238.6622983871,0.0,1.0
2025-11-11,10.0854,10.17,10.03,10.03,5735,9.94751856823266,10.0309619686801,9.89287596321154,9.89287596321154,5814.4921875,0.0,1.0
2025-11-12,9.92,10.08,9.88,9.97,5204,9.92,10.08,9.88,9.97,5204,0.1375,1.0
2025-11-13,9.986,10.0,9.93,9.964573,1688,9.986,10.0,9.93,9.964573,1688,0.0,1.0
2025-11-14,10.08,10.205,10.04,10.04,1509,10.08,10.205,10.04,10.04,1509,0.0,1.0
2025-11-17,10.0,10.07,9.86,9.86,7915,10.0,10.07,9.86,9.86,7915,0.0,1.0
2025-11-18,10.04,10.1799,9.82,9.85,16582,10.04,10.1799,9.82,9.85,16582,0.0,1.0
2025-11-19,10.05,10.0875,9.92,9.9551,4041,10.05,10.0875,9.92,9.9551,4041,0.0,1.0
2025-11-20,10.13,10.1501,9.94,10.09,2746,10.13,10.1501,9.94,10.09,2746,0.0,1.0
2025-11-21,10.07,10.08,9.84,9.86,13217,10.07,10.08,9.84,9.86,13217,0.0,1.0
2025-11-24,9.97,10.0446,9.92,10.01,4785,9.97,10.0446,9.92,10.01,4785,0.0,1.0
2025-11-25,10.1,10.1,9.9864,10.1,2912,10.1,10.1,9.9864,10.1,2912,0.0,1.0
2025-11-26,10.38,10.39,9.9218,10.1,18184,10.38,10.39,9.9218,10.1,18184,0.0,1.0