date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-11-30,23.25,23.25,23.05,23.1,14200,13.0286649939688,13.0286649939688,12.9165904563863,12.9446090907819,25340.2785437213,0.0,1.0
2005-12-01,23.15,23.2,23.05,23.05,2100,12.9726277251775,13.0006463595732,12.9165904563863,12.9165904563863,3747.50598181794,0.0,1.0
2005-12-02,23.01,23.59,23.01,23.25,15300,12.8941755488698,13.2191917078591,12.8941755488698,13.0286649939688,27303.2578675306,0.0,1.0
2005-12-05,23.4,23.65,23.4,23.57,6900,13.1127208971557,13.2528140691339,13.1127208971557,13.2079842541009,12313.2339402589,0.0,1.0
2005-12-06,23.2,23.55,23.2,23.42,5200,13.0006463595732,13.1967768003426,13.0006463595732,13.123928350914,9279.53862164439,0.0,1.0
2005-12-07,23.296,23.55,23.15,23.2,9100,13.0544421376128,13.1967768003426,12.9726277251775,13.0006463595732,16239.1925878777,0.0,1.0
2005-12-08,23.5,23.5,23.2,23.25,79600,13.168758165947,13.168758165947,13.0006463595732,13.0286649939688,142048.321977479,0.0,1.0
2005-12-09,23.3799,23.41,23.05,23.41,16000,13.1014574061287,13.1183246240348,12.9165904563863,13.1183246240348,28552.4265281365,0.0,1.0
2005-12-12,23.0,23.5,23.0,23.01,14800,12.8885718219907,13.168758165947,12.8885718219907,12.8941755488698,26410.9945385263,0.0,1.0
2005-12-13,23.28,23.3,23.05,23.1,41700,13.0454761746062,13.0566836283644,12.9165904563863,12.9446090907819,74414.761638956,0.0,1.0
2005-12-14,23.35,23.42,23.01,23.05,7800,13.0847022627601,13.123928350914,12.8941755488698,12.9165904563863,13919.3079324666,0.0,1.0
2005-12-15,23.24,23.29,23.02,23.29,11100,13.0230612670897,13.0510799014853,12.8997792757489,13.0510799014853,19808.2459038948,0.0,1.0
2005-12-16,23.42,23.42,23.24,23.24,4300,13.123928350914,13.123928350914,13.0230612670897,13.0230612670897,7673.46462943669,0.0,1.0
2005-12-19,23.15,23.31,23.1,23.1,3600,12.9726277251775,13.0622873552436,12.9446090907819,12.9446090907819,6424.29596883076,0.0,1.0
2005-12-20,23.22,23.46,22.92,23.25,373000,13.0118538133314,13.1463432584305,12.8437420069576,13.0286649939688,665628.443437186,0.0,1.0
2005-12-21,23.3,23.4399,23.2,23.3,12900,13.0566836283644,13.1350797674034,13.0006463595732,13.0566836283644,23020.3938883102,0.0,1.0
2005-12-22,23.15,23.4,23.11,23.4,74200,12.9726277251775,13.1127208971557,12.950212817661,13.1127208971557,132411.878024234,0.0,1.0
2005-12-23,23.3,23.366,23.15,23.15,9000,13.0566836283644,13.0936682257667,12.9726277251775,12.9726277251775,16060.7399220769,0.0,1.0
2005-12-27,23.178,23.43,23.05,23.05,26100,12.9883181604391,13.1295320777931,12.9165904563863,12.9165904563863,46576.1457740229,0.0,1.0
2005-12-28,22.71,23.045,22.65,22.88,27000,12.9931163515794,13.1847805513935,12.9587884351947,13.0903787813358,47191.9117329743,0.4765625,1.0
2005-12-29,22.9,23.08,22.8,22.8,124700,13.1018214201307,13.2048051692845,13.0446082261563,13.0446082261563,217956.718263033,0.0,1.0
2005-12-30,22.65,23.0,22.47,22.99,29400,12.9587884351947,13.159034614105,12.8558046860409,13.1533132947076,51386.7483314612,0.0,1.0
2006-01-03,22.75,23.15,22.66,23.15,7200,13.0160016291691,13.2448544050666,12.9645097545922,13.2448544050666,12584.5097954599,0.0,1.0
2006-01-04,23.2,23.27,22.66,22.66,136800,13.2734610020538,13.3135102378358,12.9645097545922,12.9645097545922,239105.686113737,0.0,1.0
2006-01-05,23.46,23.46,23.08,23.25,80200,13.4222153063871,13.4222153063871,13.2048051692845,13.302067599041,140177.456332761,0.0,1.0
2006-01-06,23.4,23.65,23.4,23.5,24200,13.3878873900025,13.5309203749384,13.3878873900025,13.4451005839769,42297.9357014067,0.0,1.0
2006-01-09,23.75,24.0,23.41,23.58,21900,13.5881335689128,13.7311665538487,13.3936087093999,13.4908711391564,38277.8839611904,0.0,1.0
2006-01-10,23.9,23.94,23.74,23.75,9100,13.6739533598744,13.6968386374641,13.5824122495154,13.5881335689128,15905.422102595,0.0,1.0
2006-01-11,23.9,23.9,23.8,23.81,5500,13.6739533598744,13.6739533598744,13.6167401659,13.6224614852974,9613.16720486513,0.0,1.0
2006-01-12,23.9001,24.0,23.9,23.9,9600,13.6740105730683,13.7311665538487,13.6739533598744,13.6739533598744,16779.3463939465,0.0,1.0
2006-01-13,23.95,24.0,23.85,23.91,4400,13.7025599568615,13.7311665538487,13.6453467628872,13.6796746792718,7690.53376389216,0.0,1.0
2006-01-17,24.014,24.15,24.0,24.0,19500,13.7391764010051,13.8169863448103,13.7311665538487,13.7311665538487,34083.0473627039,0.0,1.0
2006-01-18,24.15,24.2,23.75,23.85,7900,13.8169863448103,13.8455929417975,13.5881335689128,13.6453467628872,13808.0038033518,0.0,1.0
2006-01-19,24.04,24.1,23.93,23.93,11900,13.7540518314385,13.7883797478231,13.6911173180667,13.6911173180667,20799.3981341628,0.0,1.0
2006-01-20,24.15,24.15,23.98,24.0,12000,13.8169863448103,13.8169863448103,13.7197239150539,13.7311665538487,20974.1829924331,0.0,1.0
2006-01-23,24.1,24.15,23.9,24.1,12600,13.7883797478231,13.8169863448103,13.6739533598744,13.7883797478231,22022.8921420547,0.0,1.0
2006-01-24,23.9,24.15,23.75,23.9,8100,13.6739533598744,13.8169863448103,13.5881335689128,13.6739533598744,14157.5735198923,0.0,1.0
2006-01-25,23.99,24.1,23.55,24.072,12400,13.7254452344513,13.7883797478231,13.4737071809641,13.7723600535103,21673.3224255142,0.0,1.0
2006-01-26,23.98,23.99,23.56,23.56,2500,13.7197239150539,13.7254452344513,13.4794285003615,13.4794285003615,4369.62145675688,0.0,1.0
2006-01-27,23.76,24.07,23.55,24.0,7900,13.5938548883102,13.7712157896308,13.4737071809641,13.7311665538487,13808.0038033518,0.0,1.0
2006-01-30,24.0999,24.3,23.6101,23.75,11200,13.7883225346291,13.9028061357718,13.5080923105427,13.5881335689128,19575.9041262709,0.0,1.0
2006-01-31,24.35,24.46,23.85,23.85,8300,13.931412732759,13.9943472461308,13.6453467628872,13.6453467628872,14507.1432364329,0.0,1.0
2006-02-01,24.1,24.42,23.97,24.42,66000,13.7883797478231,13.9714619685411,13.7140025956564,13.9714619685411,115358.006458382,0.0,1.0
2006-02-02,24.04,24.1,24.01,24.01,5300,13.7540518314385,13.7883797478231,13.7368878732462,13.7368878732462,9263.5974883246,0.0,1.0
2006-02-03,24.2101,24.3,24.15,24.3,11900,13.8513714743889,13.9028061357718,13.8169863448103,13.9028061357718,20799.3981341628,0.0,1.0
2006-02-06,24.06,24.38,24.0,24.251,8500,13.7654944702333,13.9485766909513,13.7311665538487,13.8747716707244,14856.7129529735,0.0,1.0
2006-02-07,24.25,24.42,24.07,24.2,15300,13.8741995387846,13.9714619685411,13.7712157896308,13.8455929417975,26742.0833153523,0.0,1.0
2006-02-08,24.1,24.3,24.1,24.1701,9800,13.7883797478231,13.9028061357718,13.7883797478231,13.8284861967991,17128.916110487,0.0,1.0
2006-02-09,24.4,24.42,24.1,24.1001,22900,13.9600193297462,13.9714619685411,13.7883797478231,13.7884369610171,40025.7325438932,0.0,1.0
2006-02-10,24.4,24.48,24.2,24.2,7500,13.9600193297462,14.0057898849257,13.8455929417975,13.8455929417975,13108.8643702707,0.0,1.0
2006-02-13,24.39,24.45,24.18,24.18,6700,13.9542980103488,13.9886259267334,13.8341503030026,13.8341503030026,11710.5855041084,0.0,1.0
2006-02-14,24.43,24.45,24.2,24.4,5700,13.9771832879385,13.9886259267334,13.8455929417975,13.9600193297462,9962.73692140573,0.0,1.0
2006-02-15,24.4,24.45,24.3,24.43,6700,13.9600193297462,13.9886259267334,13.9028061357718,13.9771832879385,11710.5855041085,0.0,1.0
2006-02-16,24.35,24.44,24.21,24.21,3400,13.931412732759,13.982904607336,13.8513142611949,13.8513142611949,5942.68518118938,0.0,1.0
2006-02-17,24.4,24.5,24.11,24.25,8200,13.9600193297462,14.0172325237206,13.7941010672205,13.8741995387846,14332.3583781626,0.0,1.0
2006-02-21,24.5,24.5,24.218,24.25,3900,14.0172325237206,14.0172325237206,13.8558913167129,13.8741995387846,6816.60947254074,0.0,1.0
2006-02-22,24.5,24.5,24.2,24.2,10100,14.0172325237206,14.0172325237206,13.8455929417975,13.8455929417975,17653.2706852978,0.0,1.0
2006-02-23,24.21,24.5,24.21,24.5,7800,13.8513142611949,14.0172325237206,13.8513142611949,14.0172325237206,13633.2189450815,0.0,1.0
2006-02-24,24.54,24.55,24.4,24.52,124100,14.0401178013103,14.0458391207078,13.9600193297462,14.0286751625154,216908.009113412,0.0,1.0
2006-02-27,24.5,24.584,24.1501,24.16,6900,14.0172325237206,14.065291606659,13.8170435580043,13.8227076642077,12060.155220649,0.0,1.0
2006-02-28,24.436,24.55,24.436,24.5,2200,13.980616079577,14.0458391207078,13.980616079577,14.0172325237206,3845.26688194606,0.0,1.0
2006-03-01,24.68,24.68,24.3,24.4899,3700,14.1202162728744,14.1202162728744,13.9028061357718,14.0114539911292,6467.03975600022,0.0,1.0
2006-03-02,24.5,24.55,24.23,24.31,11700,14.0172325237206,14.0458391207078,13.8627568999898,13.9085274551693,20449.8284176222,0.0,1.0
2006-03-03,24.6999,24.7,24.5,24.55,14400,14.1316016984753,14.1316589116693,14.0172325237206,14.0458391207078,25169.0195909198,0.0,1.0
2006-03-06,24.65,24.65,24.51,24.5501,15900,14.1030523146821,14.1030523146821,14.022953843118,14.0458963339017,27790.7924649739,0.0,1.0
2006-03-07,24.59,24.64,24.448,24.55,11300,14.0687243982975,14.0973309952847,13.9874816628539,14.0458391207078,19750.6889845412,0.0,1.0
2006-03-08,24.4,24.552,24.4,24.5,7400,13.9600193297462,14.0469833845872,13.9600193297462,14.0172325237206,12934.0795120004,0.0,1.0
2006-03-09,24.35,24.5899,24.35,24.5899,2100,13.931412732759,14.0686671851035,13.931412732759,14.0686671851035,3670.4820236758,0.0,1.0
2006-03-10,24.3101,24.55,24.3101,24.5,1700,13.9085846683632,14.0458391207078,13.9085846683632,14.0172325237206,2971.3425905947,0.0,1.0
2006-03-13,24.5,24.55,24.354,24.55,7300,14.0172325237206,14.0458391207078,13.933701260518,14.0458391207078,12759.2946537301,0.0,1.0
2006-03-14,24.26,24.53,24.11,24.31,17400,13.8799208581821,14.0343964819129,13.7941010672205,13.9085274551693,30412.565339028,0.0,1.0
2006-03-15,24.32,24.33,24.1,24.13,24200,13.9142487745667,13.9199700939641,13.7883797478231,13.8055437060154,42297.9357014068,0.0,1.0
2006-03-16,24.5,24.5,24.2,24.2,11900,14.0172325237206,14.0172325237206,13.8455929417975,13.8455929417975,20799.3981341628,0.0,1.0
2006-03-17,24.65,24.65,24.26,24.53,9400,14.1030523146821,14.1030523146821,13.8799208581821,14.0343964819129,16429.776677406,0.0,1.0
2006-03-20,24.35,24.75,24.35,24.75,6100,13.931412732759,14.1602655086565,13.931412732759,14.1602655086565,10661.8763544868,0.0,1.0
2006-03-21,24.65,24.65,24.5,24.6,6400,14.1030523146821,14.1030523146821,14.0172325237206,14.0744457176949,11186.2309292977,0.0,1.0
2006-03-22,24.42,24.5,24.32,24.35,12300,13.9714619685411,14.0172325237206,13.9142487745667,13.931412732759,21498.5375672439,0.0,1.0
2006-03-23,24.26,24.3,24.26,24.3,1400,13.8799208581821,13.9028061357718,13.8799208581821,13.9028061357718,2446.98801578386,0.0,1.0
2006-03-24,24.5,24.54,24.27,24.31,20300,14.0172325237206,14.0401178013103,13.8856421775795,13.9085274551693,35481.3262288659,0.0,1.0
2006-03-27,24.5995,24.5995,24.3185,24.3185,8300,14.0741596517251,14.0741596517251,13.9133905766571,13.9133905766571,14507.1432364329,0.0,1.0
2006-03-28,24.5,24.64,24.35,24.51,8000,14.0172325237206,14.0973309952847,13.931412732759,14.022953843118,13982.788661622,0.0,1.0
2006-03-29,23.92,24.15,23.75,24.15,23400,13.9580526262033,14.0922646706861,13.8588524194118,14.0922646706861,40100.7228579457,0.4765625,1.0
2006-03-30,24.05,24.44,23.81,23.81,8500,14.0339116078675,14.2614885528599,13.8938642571029,13.8938642571029,14566.5018928435,0.0,1.0
2006-03-31,23.85,24.15,23.8,23.86,57800,13.9172054822303,14.0922646706861,13.888028950821,13.9230407885122,99052.212871336,0.0,1.0
2006-04-03,23.76,24.0,23.76,23.9899,6700,13.8646877256936,14.0047350764582,13.8646877256936,13.9988414171135,11481.8309037708,0.0,1.0
2006-04-04,23.85,23.99,23.8,23.86,6400,13.9172054822303,13.9988997701763,13.888028950821,13.9230407885122,10967.7190722587,0.0,1.0
2006-04-05,23.8499,23.91,23.8,23.85,10000,13.9171471291675,13.9522173199215,13.888028950821,13.9172054822303,17137.0610504041,0.0,1.0
2006-04-06,23.9,23.9,23.75,23.75,17200,13.9463820136396,13.9463820136396,13.8588524194118,13.8588524194118,29475.7450066951,0.0,1.0
2006-04-07,23.826,23.9999,23.75,23.7501,12300,13.9032007471539,14.0046767233954,13.8588524194118,13.8589107724746,21078.585091997,0.0,1.0
2006-04-10,23.6,23.99,23.6,23.7501,8300,13.7713228251839,13.9988997701763,13.7713228251839,13.8589107724746,14223.7606718354,0.0,1.0
2006-04-11,23.99,23.99,23.61,23.9899,3200,13.9988997701763,13.9988997701763,13.7771581314658,13.9988414171135,5483.85953612933,0.0,1.0
2006-04-12,23.65,24.0001,23.65,24.0001,1100,13.8004993565932,14.004793429521,13.8004993565932,14.004793429521,1885.07671554445,0.0,1.0
2006-04-13,23.6601,23.8499,23.4601,23.63,1800,13.8063930159379,13.9171471291675,13.6896868903007,13.7888287440295,3084.67098907273,0.0,1.0
2006-04-17,23.5,23.87,23.45,23.87,2800,13.7129697623653,13.928876094794,13.683793230956,13.928876094794,4798.37709411316,0.0,1.0
2006-04-18,23.6,23.6,23.15,23.411,9900,13.7713228251839,13.7713228251839,13.5087340425003,13.6610355364568,16965.6904399001,0.0,1.0
2006-04-19,23.5,23.65,23.339,23.65,6900,13.7129697623653,13.8004993565932,13.6190213312274,13.8004993565932,11824.5721247789,0.0,1.0
2006-04-20,23.49,23.55,23.1601,23.25,5700,13.7071344560835,13.7421462937746,13.514627701845,13.5670871053189,9768.12479873031,0.0,1.0
2006-04-21,23.3,23.3,23.15,23.28,3800,13.5962636367282,13.5962636367282,13.5087340425003,13.5845930241644,6512.08319915355,0.0,1.0
2006-04-24,23.46,23.672,23.42,23.672,1500,13.6896285372379,13.8133370304133,13.6662873121105,13.8133370304133,2570.55915756061,0.0,1.0
2006-04-25,23.5,23.74,23.251,23.251,7600,13.7129697623653,13.8530171131299,13.5676706359471,13.5676706359471,13024.1663983071,0.0,1.0
2006-04-26,23.4899,23.5,23.2,23.32,16800,13.7070761030206,13.7129697623653,13.5379105739096,13.6079342492919,28790.262564679,0.0,1.0
2006-04-27,23.1,23.5,23.0,23.21,42700,13.479557511091,13.7129697623653,13.4212044482724,13.5437458801914,73175.2506852256,0.0,1.0
2006-04-28,23.33,23.4,23.0999,23.0999,2100,13.6137695555737,13.6546166995467,13.4794991580282,13.4794991580282,3598.78282058487,0.0,1.0
2006-05-01,23.7,23.7,23.3,23.606,3800,13.8296758880025,13.8296758880025,13.5962636367282,13.774824008953,6512.08319915355,0.0,1.0
2006-05-02,23.44,23.71,23.01,23.71,17600,13.6779579246742,13.8355111942843,13.4270397545543,13.8355111942843,30161.2274487112,0.0,1.0
2006-05-03,23.1,23.5,23.1,23.5,3600,13.479557511091,13.7129697623653,13.479557511091,13.7129697623653,6169.34197814549,0.0,1.0
2006-05-04,23.0,23.07,23.0,23.07,3600,13.4212044482724,13.4620515922454,13.4212044482724,13.4620515922454,6169.3419781455,0.0,1.0
2006-05-05,23.25,23.44,23.0,23.44,6200,13.5670871053189,13.6779579246742,13.4212044482724,13.6779579246742,10624.9778512505,0.0,1.0
2006-05-08,23.07,23.29,23.0,23.01,5300,13.4620515922454,13.5904283304463,13.4212044482724,13.4270397545543,9082.64235671421,0.0,1.0
2006-05-09,23.05,23.2,22.99,23.2,5600,13.4503809796817,13.5379105739096,13.4153691419906,13.5379105739096,9596.75418822632,0.0,1.0
2006-05-10,23.16,23.33,23.01,23.26,46100,13.5145693487822,13.6137695555737,13.4270397545543,13.5729224116007,79001.8514423627,0.0,1.0
2006-05-11,23.3,23.45,23.1,23.1,6200,13.5962636367282,13.683793230956,13.479557511091,13.479557511091,10624.9778512505,0.0,1.0
2006-05-12,23.5,23.5,23.3,23.3,4600,13.7129697623653,13.7129697623653,13.5962636367282,13.5962636367282,7883.0480831859,0.0,1.0
2006-05-15,23.35,23.5001,23.24,23.5001,107400,13.6254401681375,13.7130281154281,13.561251799037,13.7130281154281,184052.03568134,0.0,1.0
2006-05-16,23.45,23.45,23.3,23.3,18400,13.683793230956,13.683793230956,13.5962636367282,13.5962636367282,31532.1923327436,0.0,1.0
2006-05-17,23.0,23.4999,23.0,23.3,14200,13.4212044482724,13.7129114093025,13.4212044482724,13.5962636367282,24334.6266915739,0.0,1.0
2006-05-18,23.25,23.31,23.2,23.25,10100,13.5670871053189,13.60209894301,13.5379105739096,13.5670871053189,17308.4316609081,0.0,1.0
2006-05-19,23.3,23.3,23.0,23.01,9900,13.5962636367282,13.5962636367282,13.4212044482724,13.4270397545543,16965.6904399,0.0,1.0
2006-05-22,23.04,23.15,23.0,23.0,45700,13.4445456733999,13.5087340425003,13.4212044482724,13.4212044482724,78316.3690003466,0.0,1.0
2006-05-23,23.06,23.3,23.01,23.01,8800,13.4562162859636,13.5962636367282,13.4270397545543,13.4270397545543,15080.6137243556,0.0,1.0
2006-05-24,23.01,23.26,23.0,23.0,13400,13.4270397545543,13.5729224116007,13.4212044482724,13.4212044482724,22963.6618075415,0.0,1.0
2006-05-25,23.19,23.25,23.0,23.0,8000,13.5320752676277,13.5670871053189,13.4212044482724,13.4212044482724,13709.6488403233,0.0,1.0
2006-05-26,22.96,23.14,22.85,23.0,5500,13.397863223145,13.5028987362184,13.3336748540446,13.4212044482724,9425.38357772227,0.0,1.0
2006-05-30,23.01,23.49,22.94,23.49,10500,13.4270397545543,13.7071344560835,13.3861926105813,13.7071344560835,17993.9141029243,0.0,1.0
2006-05-31,23.01,23.25,23.0,23.25,7200,13.4270397545543,13.5670871053189,13.4212044482724,13.5670871053189,12338.683956291,0.0,1.0
2006-06-01,23.102,23.35,23.01,23.1,6700,13.4807245723474,13.6254401681375,13.4270397545543,13.479557511091,11481.8309037707,0.0,1.0
2006-06-02,23.21,23.34,23.2,23.2001,1800,13.5437458801914,13.6196048618556,13.5379105739096,13.5379689269724,3084.67098907275,0.0,1.0
2006-06-05,22.92,23.2,22.86,23.2,11000,13.3745219980176,13.5379105739096,13.3395101603264,13.5379105739096,18850.7671554445,0.0,1.0
2006-06-06,22.75,23.0,22.75,22.92,9400,13.275321791226,13.4212044482724,13.275321791226,13.3745219980176,16108.8373873799,0.0,1.0
2006-06-07,22.75,22.98,22.6,22.7,4200,13.275321791226,13.4095338357087,13.1877921969981,13.2461452598167,7197.56564116973,0.0,1.0
2006-06-08,22.63,22.87,22.5,22.5,9200,13.2052981158437,13.3453454666083,13.1294391341796,13.1294391341796,15766.0961663718,0.0,1.0
2006-06-09,22.71,22.85,22.5,22.5,10000,13.2519805660986,13.3336748540446,13.1294391341796,13.1294391341796,17137.0610504041,0.0,1.0
2006-06-12,22.9,23.0,22.71,22.71,19400,13.3628513854539,13.4212044482724,13.2519805660986,13.2519805660986,33245.8984377839,0.0,1.0
2006-06-13,22.5601,23.0,22.55,22.9,18500,13.1645093249335,13.4212044482724,13.1586156655888,13.3628513854539,31703.5629432477,0.0,1.0
2006-06-14,22.68,22.8,22.57,22.75,7400,13.234474647253,13.3044983226353,13.1702862781526,13.275321791226,12681.425177299,0.0,1.0
2006-06-15,22.75,22.9,22.57,22.57,112000,13.275321791226,13.3628513854539,13.1702862781526,13.1702862781526,191935.083764526,0.0,1.0
2006-06-16,22.8,22.99,22.76,22.76,8600,13.3044983226353,13.4153691419906,13.2811570975079,13.2811570975079,14737.8725033475,0.0,1.0
2006-06-19,22.38,22.8999,21.55,22.71,30200,13.0594154587973,13.362793032391,12.5750850374031,13.2519805660986,51753.9243722203,0.0,1.0
2006-06-20,22.6999,22.85,22.53,22.6,20000,13.2460869067539,13.3336748540446,13.1469450530251,13.1877921969981,34274.1221008082,0.0,1.0
2006-06-21,22.59,22.6,22.2,22.38,17100,13.1819568907163,13.1877921969981,12.9543799457238,13.0594154587973,29304.374396191,0.0,1.0
2006-06-22,22.02,22.65,22.02,22.51,8900,12.8493444326504,13.2169687284074,12.8493444326504,13.1352744404614,15251.9843348597,0.0,1.0
2006-06-23,22.28,22.583,21.82,21.82,5100,13.0010623959787,13.177872176319,12.7326383070132,12.7326383070132,8739.90113570609,0.0,1.0
2006-06-26,22.75,22.75,22.55,22.6,6900,13.275321791226,13.275321791226,13.1586156655888,13.1877921969981,11824.5721247788,0.0,1.0
2006-06-27,22.75,22.75,22.3601,22.75,3400,13.275321791226,13.275321791226,13.0478031992964,13.275321791226,5826.6007571374,0.0,1.0
2006-06-28,22.17,22.45,21.5,22.45,14500,13.214962841873,13.3818635904398,12.8155931935169,13.3818635904398,24325.8345745328,0.4765625,1.0
2006-06-29,22.5899,22.5899,21.9999,22.06,10000,13.4652543573129,13.4652543573129,13.1135706371187,13.1493946906504,16776.4376376088,0.0,1.0
2006-06-30,22.4,22.75,22.2,22.35,33400,13.3520598853386,13.560685821047,13.2328450649338,13.3222561802374,56033.3017096131,0.0,1.0
2006-07-03,22.33,22.4,22.33,22.39,2600,13.3103346981969,13.3520598853386,13.3103346981969,13.3460991443183,4361.87378577827,0.0,1.0
2006-07-05,22.9,22.9,22.21,22.21,2300,13.6500969363506,13.6500969363506,13.238805805954,13.238805805954,3858.58065665001,0.0,1.0
2006-07-06,22.85,22.89,22.5,22.6,7500,13.6202932312494,13.6441361953303,13.411667295541,13.4712747057434,12582.3282282066,0.0,1.0
2006-07-07,22.7,22.83,22.462,22.83,11800,13.5308821159458,13.6083717492089,13.3890164796641,13.6083717492089,19796.1964123783,0.0,1.0
2006-07-10,22.61,23.35,22.61,22.69,12900,13.4772354467636,13.9183302822614,13.4772354467636,13.5249213749255,21641.6045525153,0.0,1.0
2006-07-11,23.13,23.45,22.7401,23.45,6300,13.7871939798161,13.9779376924638,13.5547846874369,13.9779376924638,10569.1557116935,0.0,1.0
2006-07-12,22.9,22.9,22.6301,22.9,2700,13.6500969363506,13.6500969363506,13.4892165362143,13.6500969363506,4529.63816215436,0.0,1.0
2006-07-13,22.98,22.9963,22.6,22.77,10700,13.6977828645125,13.7074988723755,13.4712747057434,13.5726073030875,17950.7882722414,0.0,1.0
2006-07-14,22.7,23.0,22.7,23.0,8400,13.5308821159458,13.709704346553,13.5308821159458,13.709704346553,14092.2076155913,0.0,1.0
2006-07-17,22.5,22.86,22.45,22.6,5600,13.411667295541,13.6262539722696,13.3818635904398,13.4712747057434,9394.80507706088,0.0,1.0
2006-07-18,22.21,22.49,22.05,22.41,13800,13.238805805954,13.4057065545207,13.1434339496301,13.3580206263588,23151.4839399001,0.0,1.0
2006-07-19,22.3,22.5,22.06,22.23,18000,13.2924524751362,13.411667295541,13.1493946906504,13.2507272879945,30197.5877476957,0.0,1.0
2006-07-20,22.26,22.5,22.21,22.21,6200,13.2686095110552,13.411667295541,13.238805805954,13.238805805954,10401.3913353174,0.0,1.0
2006-07-21,21.88,22.29,21.8,22.29,25700,13.0421013522861,13.2864917341159,12.9944154241241,13.2864917341159,43115.4447286544,0.0,1.0
2006-07-24,21.9301,22.38,21.91,21.91,10800,13.0719646647975,13.3401384032981,13.0599835753468,13.0599835753468,18118.5526486174,0.0,1.0
2006-07-25,22.25,22.49,21.85,21.93,13300,13.262648770035,13.4057065545207,13.0242191292253,13.0719050573873,22312.6620580196,0.0,1.0
2006-07-26,22.3,22.4,22.11,22.4,9300,13.2924524751362,13.3520598853386,13.1791983957516,13.3520598853386,15602.0870029761,0.0,1.0
2006-07-27,22.3,22.38,22.25,22.38,5900,13.2924524751362,13.3401384032981,13.262648770035,13.3401384032981,9898.09820618914,0.0,1.0
2006-07-28,22.5,22.55,22.21,22.45,9900,13.411667295541,13.4414710006422,13.238805805954,13.3818635904398,16608.6732612326,0.0,1.0
2006-07-31,22.69,22.74,22.38,22.74,6100,13.5249213749255,13.5547250800267,13.3401384032981,13.5547250800267,10233.6269589414,0.0,1.0
2006-08-01,22.35,22.49,22.25,22.49,8200,13.3222561802374,13.4057065545207,13.262648770035,13.4057065545207,13756.6788628391,0.0,1.0
2006-08-02,22.258,22.49,22.21,22.49,6000,13.2674173628511,13.4057065545207,13.238805805954,13.4057065545207,10065.8625825653,0.0,1.0
2006-08-03,22.45,22.45,22.1,22.26,12800,13.3818635904398,13.3818635904398,13.1732376547314,13.2686095110552,21473.8401761392,0.0,1.0
2006-08-04,22.45,22.54,22.22,22.5,11900,13.3818635904398,13.4355102596219,13.2447665469742,13.411667295541,19963.9607887544,0.0,1.0
2006-08-07,22.55,22.75,22.54,22.54,6500,13.4414710006422,13.560685821047,13.4355102596219,13.4355102596219,10904.6844644457,0.0,1.0
2006-08-08,22.3301,22.75,22.3301,22.53,18000,13.3103943056071,13.560685821047,13.3103943056071,13.4295495186017,30197.5877476957,0.0,1.0
2006-08-09,22.6,22.708,22.32,22.33,5600,13.4712747057434,13.535650708762,13.3043739571766,13.3103346981969,9394.80507706089,0.0,1.0
2006-08-10,22.36,22.6999,22.31,22.33,1700,13.3282169212576,13.5308225085356,13.2984132161564,13.3103346981969,2851.99439839349,0.0,1.0
2006-08-11,22.28,22.55,22.11,22.33,16100,13.2805309930957,13.4414710006422,13.1791983957516,13.3103346981969,27010.0645965501,0.0,1.0
2006-08-14,22.3599,22.39,22.21,22.29,16400,13.3281573138474,13.3460991443183,13.238805805954,13.2864917341159,27513.3577256784,0.0,1.0
2006-08-15,22.45,22.5,22.31,22.49,6600,13.3818635904398,13.411667295541,13.2984132161564,13.4057065545207,11072.4488408218,0.0,1.0
2006-08-16,22.64,22.69,22.4201,22.4201,3500,13.4951176698243,13.5249213749255,13.3640409747892,13.3640409747892,5871.75317316308,0.0,1.0
2006-08-17,22.55,22.69,22.42,22.42,8300,13.4414710006422,13.5249213749255,13.363981367379,13.363981367379,13924.4432392152,0.0,1.0
2006-08-18,22.44,22.7,22.4,22.69,9600,13.3759028494195,13.5308821159458,13.3520598853386,13.5249213749255,16105.3801321044,0.0,1.0
2006-08-21,22.4201,22.6299,22.4201,22.52,7800,13.3640409747892,13.4890973213939,13.3640409747892,13.4235887775814,13085.6213573349,0.0,1.0
2006-08-22,22.56,22.72,22.41,22.41,9100,13.4474317416624,13.5428035979863,13.3580206263588,13.3580206263588,15266.558250224,0.0,1.0
2006-08-23,22.52,22.7099,22.52,22.56,5000,13.4235887775814,13.5367832495558,13.4235887775814,13.4474317416624,8388.21881880441,0.0,1.0
2006-08-24,22.71,22.72,22.551,22.7199,4200,13.536842856966,13.5428035979863,13.4420670747442,13.5427439905761,7046.10380779569,0.0,1.0
2006-08-25,22.75,22.75,22.53,22.53,10300,13.560685821047,13.560685821047,13.4295495186017,13.4295495186017,17279.730766737,0.0,1.0
2006-08-28,22.95,22.95,22.542,22.55,12100,13.6799006414518,13.6799006414518,13.436702407826,13.4414710006422,20299.4895415066,0.0,1.0
2006-08-29,22.79,22.95,22.59,22.81,7200,13.5845287851279,13.6799006414518,13.4653139647231,13.5964502671684,12079.0350990783,0.0,1.0
2006-08-30,22.79,22.8,22.51,22.8,4400,13.5845287851279,13.5904895261482,13.4176280365612,13.5904895261482,7381.63256054788,0.0,1.0
2006-08-31,22.79,22.79,22.41,22.7899,46500,13.5845287851279,13.5845287851279,13.3580206263588,13.5844691777177,78010.435014881,0.0,1.0
2006-09-01,22.7,22.79,22.51,22.79,15000,13.5308821159458,13.5845287851279,13.4176280365612,13.5845287851279,25164.6564564131,0.0,1.0
2006-09-05,22.75,22.79,22.66,22.7,10200,13.560685821047,13.5845287851279,13.5070391518648,13.5308821159458,17111.9663903609,0.0,1.0
2006-09-06,22.72,22.72,22.66,22.69,4700,13.5428035979863,13.5428035979863,13.5070391518648,13.5249213749255,7884.92568967609,0.0,1.0
2006-09-07,22.6,23.1,22.5,22.74,35300,13.4712747057434,13.7693117567554,13.411667295541,13.5547250800267,59220.8248607588,0.0,1.0
2006-09-08,22.83,22.94,22.65,22.66,22600,13.6083717492089,13.6739399004315,13.5010784108446,13.5070391518648,37914.7490609958,0.0,1.0
2006-09-11,22.77,22.84,22.77,22.84,1600,13.5726073030875,13.6143324902291,13.5726073030875,13.6143324902291,2684.23002201739,0.0,1.0
2006-09-12,22.7,22.953,22.61,22.77,14800,13.5308821159458,13.6816888637579,13.4772354467636,13.5726073030875,24829.1277036609,0.0,1.0
2006-09-13,22.82,23.1,22.82,23.08,16700,13.6024110081887,13.7693117567554,13.6024110081887,13.7573902747149,28016.6508548066,0.0,1.0
2006-09-14,22.95,23.1,22.82,22.8201,16600,13.6799006414518,13.7693117567554,13.6024110081887,13.6024706155989,27848.8864784305,0.0,1.0
2006-09-15,23.2,23.2,22.9,22.9,14000,13.8289191669578,13.8289191669578,13.6500969363506,13.6500969363506,23487.0126926523,0.0,1.0
2006-09-18,23.5,23.8,23.05,23.05,10900,14.007741397565,14.1865636281722,13.7395080516542,13.7395080516542,18286.3170249936,0.0,1.0
2006-09-19,23.5,23.5,23.35,23.35,4200,14.007741397565,14.007741397565,13.9183302822614,13.9183302822614,7046.10380779569,0.0,1.0
2006-09-20,23.52,23.68,23.52,23.59,5400,14.0196628796055,14.1150347359293,14.0196628796055,14.0613880667472,9059.27632430873,0.0,1.0
2006-09-21,23.51,23.55,23.42,23.53,10400,14.0137021385853,14.0375451026662,13.9600554694031,14.0256236206257,17447.4951431131,0.0,1.0
2006-09-22,23.54,23.54,23.4,23.4,6600,14.031584361646,14.031584361646,13.9481339873626,13.9481339873626,11072.4488408218,0.0,1.0
2006-09-25,23.74,23.74,23.29,23.38,105100,14.1507991820508,14.1507991820508,13.88256583614,13.9362125053221,176320.359571268,0.0,1.0
2006-09-26,23.84,23.94,23.71,23.74,7900,14.2104065922532,14.2700140024556,14.1329169589901,14.1507991820508,13253.3857337109,0.0,1.0
2006-09-27,23.46,23.7,23.11,23.53,138100,14.2679649977299,14.4139288340238,14.0551010698013,14.3105377833156,227069.943086871,0.4765625,1.0
2006-09-28,23.37,23.5,23.37,23.3728,8000,14.2132285591197,14.2922923037789,14.2132285591197,14.2149314705431,13153.9431187181,0.0,1.0
2006-09-29,23.5,23.5,23.4,23.5,3300,14.2922923037789,14.2922923037789,14.2314740386564,14.2922923037789,5426.00153647121,0.0,1.0
2006-10-02,23.3,23.6015,23.3,23.5984,17500,14.1706557735339,14.3540228428782,14.1706557735339,14.3521374766594,28774.250572196,0.0,1.0
2006-10-03,23.39,23.5,23.1114,23.48,6600,14.2253922121442,14.2922923037789,14.055952525513,14.2801286507544,10852.0030729424,0.0,1.0
2006-10-04,23.479,24.1,23.4,24.1,6800,14.2795204681031,14.6572018945136,14.2314740386564,14.6572018945136,11180.8516509104,0.0,1.0
2006-10-05,23.36,23.45,23.34,23.45,17000,14.2071467326074,14.2618831712176,14.1949830795829,14.2618831712176,27952.129127276,0.0,1.0
2006-10-06,23.35,23.5,23.293,23.319,16300,14.2010649060952,14.2922923037789,14.1663984949754,14.1822112439072,26801.1591043881,0.0,1.0
2006-10-09,23.46,24.1,23.364,24.1,5500,14.2679649977299,14.6572018945136,14.2095794632123,14.6572018945136,9043.3358941187,0.0,1.0
2006-10-10,23.3975,23.75,23.36,23.4,21600,14.2299535820283,14.444337966585,14.2071467326074,14.2314740386564,35515.646420539,0.0,1.0
2006-10-11,23.4,23.5,23.37,23.4,17300,14.2314740386564,14.2922923037789,14.2132285591197,14.2314740386564,28445.4019942279,0.0,1.0
2006-10-12,23.58,24.1,23.37,23.37,13800,14.3409469158768,14.6572018945136,14.2132285591197,14.2132285591197,22690.5518797888,0.0,1.0
2006-10-13,23.643,24.05,23.4701,24.05,7700,14.379262422904,14.6267927619524,14.2741076425072,14.6267927619524,12660.6702517662,0.0,1.0
2006-10-16,23.42,24.05,23.42,24.05,19000,14.2436376916809,14.6267927619524,14.2436376916809,14.6267927619524,31240.6149069555,0.0,1.0
2006-10-17,23.95,24.02,23.59,24.02,7100,14.56597449683,14.6085472824157,14.3470287423891,14.6085472824157,11674.1245178623,0.0,1.0
2006-10-18,24.09,24.24,23.9001,23.95,10200,14.6511200680014,14.7423474656851,14.5356261825338,14.56597449683,16771.2774763656,0.0,1.0
2006-10-19,24.22,24.25,23.95,24.13,32300,14.7301838126606,14.7484292921973,14.56597449683,14.6754473740504,53109.0453418244,0.0,1.0
2006-10-20,24.23,24.24,24.05,24.23,7700,14.7362656391728,14.7423474656851,14.6267927619524,14.7362656391728,12660.6702517662,0.0,1.0
2006-10-23,24.01,24.213,24.01,24.213,18800,14.6024654559034,14.725926534102,14.6024654559034,14.725926534102,30911.7663289876,0.0,1.0
2006-10-24,24.1,24.123,23.97,24.123,9200,14.6572018945136,14.6711900954918,14.5781381498544,14.6711900954918,15127.0345865259,0.0,1.0
2006-10-25,24.0701,24.5,24.0701,24.1,8000,14.639017233242,14.9004749550035,14.639017233242,14.6572018945136,13153.9431187181,0.0,1.0
2006-10-26,24.1,24.2,24.0,24.06,8300,14.6572018945136,14.7180201596361,14.5963836293912,14.6328745884647,13647.2159856701,0.0,1.0
2006-10-27,23.925,24.38,23.91,24.38,8600,14.5507699305493,14.8274930368565,14.541647190781,14.8274930368565,14140.488852622,0.0,1.0
2006-10-30,23.9001,24.0,23.823,23.92,16100,14.5356261825338,14.5963836293912,14.4887353001244,14.5477290172932,26472.3105264203,0.0,1.0
2006-10-31,23.713,23.98,23.7,23.73,18400,14.4218352084897,14.5842199763667,14.4139288340238,14.4321743135605,30254.0691730517,0.0,1.0
2006-11-01,23.99,23.99,23.9,23.95,2200,14.5903018028789,14.5903018028789,14.5355653642687,14.56597449683,3617.33435764749,0.0,1.0
2006-11-02,23.8,24.19,23.8,24.19,10800,14.4747470991463,14.7119383331239,14.4747470991463,14.7119383331239,17757.8232102694,0.0,1.0
2006-11-03,23.99,24.0,23.8,23.85,4500,14.5903018028789,14.5963836293912,14.4747470991463,14.5051562317075,7399.09300427896,0.0,1.0
2006-11-06,24.0,24.0,23.71,23.99,6900,14.5963836293912,14.5963836293912,14.420010660536,14.5903018028789,11345.2759398944,0.0,1.0
2006-11-07,23.806,24.0,23.76,23.99,6500,14.4783961950536,14.5963836293912,14.4504197930973,14.5903018028789,10687.5787839585,0.0,1.0
2006-11-08,23.93,24.25,23.76,24.25,9000,14.5538108438055,14.7484292921973,14.4504197930973,14.7484292921973,14798.1860085578,0.0,1.0
2006-11-09,24.0,24.0,23.93,23.99,13100,14.5963836293912,14.5963836293912,14.5538108438055,14.5903018028789,21539.5818569009,0.0,1.0
2006-11-10,23.978,24.01,23.81,24.0,29500,14.5830036110642,14.6024654559034,14.4808289256585,14.5963836293912,48505.1652502732,0.0,1.0
2006-11-13,24.09,24.09,23.95,24.09,1300,14.6511200680014,14.6511200680014,14.56597449683,14.6511200680014,2137.51575679169,0.0,1.0
2006-11-14,24.2,24.25,24.01,24.11,4900,14.7180201596361,14.7484292921973,14.6024654559034,14.6632837210259,8056.79016021485,0.0,1.0
2006-11-15,24.5,24.5,24.182,24.2,4800,14.9004749550035,14.9004749550035,14.7070728719141,14.7180201596361,7892.36587123087,0.0,1.0
2006-11-16,24.302,24.49,24.1201,24.49,3000,14.780054790061,14.8943931284913,14.6694263658033,14.8943931284913,4932.7286695193,0.0,1.0
2006-11-17,24.293,24.45,24.26,24.45,1600,14.7745811462,14.8700658224423,14.7545111187096,14.8700658224423,2630.78862374362,0.0,1.0
2006-11-20,24.4,24.66,24.095,24.47,5200,14.839656689881,14.9977841791994,14.6541609812575,14.8822294754668,8550.0630271668,0.0,1.0
2006-11-21,24.427,24.65,24.2,24.2,12800,14.8560776214641,14.9917023526872,14.7180201596361,14.7180201596361,21046.308989949,0.0,1.0
2006-11-22,24.573,24.65,24.29,24.63,13500,14.9448722885429,14.9917023526872,14.7727565982463,14.9795386996627,22197.2790128368,0.0,1.0
2006-11-24,24.38,24.38,24.31,24.31,3400,14.8274930368565,14.8274930368565,14.7849202512708,14.7849202512708,5590.42582545522,0.0,1.0
2006-11-27,24.21,24.29,24.197,24.27,10900,14.7241019861484,14.7727565982463,14.7161956116824,14.7605929452218,17922.2474992534,0.0,1.0
2006-11-28,24.2,24.4,24.192,24.192,8700,14.7180201596361,14.839656689881,14.7131546984263,14.7131546984263,14304.913141606,0.0,1.0
2006-11-29,24.49,24.49,24.3201,24.4,8500,14.8943931284913,14.8943931284913,14.7910628960482,14.839656689881,13976.064563638,0.0,1.0
2006-11-30,24.49,24.7,24.37,24.59,14300,14.8943931284913,15.0221114852484,14.8214112103443,14.9552113936137,23512.6733247086,0.0,1.0
2006-12-01,24.41,24.7,24.0,24.69,29400,14.8457385163933,15.0221114852484,14.5963836293912,15.0160296587362,48340.740961289,0.0,1.0
2006-12-04,24.49,24.55,24.35,24.35,6800,14.8943931284913,14.9308840875647,14.8092475573198,14.8092475573198,11180.8516509104,0.0,1.0
2006-12-05,24.62,24.69,24.5,24.67,20900,14.9734568731505,15.0160296587362,14.9004749550035,15.0038660057117,34364.676397651,0.0,1.0
2006-12-06,24.85,24.99,24.46,24.46,8100,15.1133388829321,15.1984844541036,14.8761476489545,14.8761476489545,13318.3674077021,0.0,1.0
2006-12-07,24.54,25.0,24.54,24.98,11700,14.9248022610525,15.2045662806158,14.9248022610525,15.1924026275913,19237.6418111252,0.0,1.0
2006-12-08,24.9,24.96,24.5,24.5,4600,15.1437480154934,15.1802389745668,14.9004749550035,14.9004749550035,7563.5172932629,0.0,1.0
2006-12-11,24.66,24.92,24.65,24.91,6400,14.9977841791994,15.1559116685178,14.9917023526872,15.1498298420056,10523.1544949745,0.0,1.0
2006-12-12,24.81,25.0,24.61,24.61,11900,15.0890115768831,15.2045662806158,14.9673750466382,14.9673750466382,19566.4903890933,0.0,1.0
2006-12-13,24.955,24.955,24.83,24.83,14300,15.1771980613107,15.1771980613107,15.1011752299076,15.1011752299076,23512.6733247087,0.0,1.0
2006-12-14,24.85,24.95,24.8,24.95,12500,15.1133388829321,15.1741571480546,15.0829297503709,15.1741571480546,20553.0361229971,0.0,1.0
2006-12-15,24.88,24.96,24.88,24.88,2400,15.1315843624689,15.1802389745668,15.1315843624689,15.1315843624689,3946.18293561543,0.0,1.0
2006-12-18,24.52,24.94,24.52,24.81,11200,14.912638608028,15.1680753215423,14.912638608028,15.0890115768831,18415.5203662054,0.0,1.0
2006-12-19,24.714,24.95,24.47,24.5,20400,15.0306260423656,15.1741571480546,14.8822294754668,14.9004749550035,33542.5549527311,0.0,1.0
2006-12-20,24.65,24.9499,24.36,24.45,17300,14.9917023526872,15.1740963297895,14.8153293838321,14.8700658224423,28445.4019942279,0.0,1.0
2006-12-21,24.6995,24.9099,24.51,24.65,3600,15.0218073939228,15.1497690237405,14.9065567815157,14.9917023526872,5919.27440342316,0.0,1.0
2006-12-22,24.64,24.6785,24.62,24.62,2000,14.9856205261749,15.0090355582471,14.9734568731505,14.9734568731505,3288.48577967954,0.0,1.0
2006-12-26,24.61,24.84,24.61,24.65,6300,14.9673750466382,15.1072570564199,14.9673750466382,14.9917023526872,10358.7302059905,0.0,1.0
2006-12-27,24.6,24.84,24.52,24.57,5800,15.2511302648502,15.3999217796292,15.2015330932572,15.2325313255028,9355.37219355076,0.4765625,1.0
2006-12-28,24.8,24.95,24.73,24.85,7600,15.3751231938327,15.4681178905696,15.3317256686888,15.4061214260784,12258.7635639631,0.0,1.0
2006-12-29,24.94,24.99,24.838,24.99,6100,15.4619182441205,15.4929164763661,15.3986818503394,15.4929164763661,9839.27075528614,0.0,1.0
2007-01-03,24.95,24.99,24.59,24.95,12600,15.4681178905696,15.4929164763661,15.2449306184011,15.4681178905696,20323.7395928862,0.0,1.0
2007-01-04,24.75,24.95,24.47,24.9499,22200,15.3441249615871,15.4681178905696,15.1705348610116,15.4680558941051,35808.4935684184,0.0,1.0
2007-01-05,24.686,24.85,24.65,24.721,11200,15.3044472243127,15.4061214260784,15.2821284970958,15.3261459868846,18065.5463047877,0.0,1.0
2007-01-08,24.8399,24.8399,24.5,24.51,9100,15.3998597831647,15.3998597831647,15.1891338003589,15.1953334468081,14678.25637264,0.0,1.0
2007-01-09,24.95,24.95,24.64,24.95,7900,15.4681178905696,15.4681178905696,15.2759288506467,15.4681178905696,12742.6621256985,0.0,1.0
2007-01-10,24.85,24.95,24.51,24.94,6700,15.4061214260784,15.4681178905696,15.1953334468081,15.4619182441205,10807.0678787569,0.0,1.0
2007-01-11,24.88,24.99,24.55,24.759,9800,15.4247203654257,15.4929164763661,15.2201320326046,15.3497046433913,15807.3530166892,0.0,1.0
2007-01-12,24.58,24.84,24.4,24.775,10800,15.2387309719519,15.3999217796292,15.1271373358677,15.3596240777099,17420.3482224739,0.0,1.0
2007-01-16,24.83,24.85,24.39,24.85,14200,15.3937221331801,15.4061214260784,15.1209376894186,15.4061214260784,22904.5319221415,0.0,1.0
2007-01-17,24.64,24.83,24.53,24.53,8800,15.2759288506467,15.3937221331801,15.2077327397063,15.2077327397063,14194.3578109046,0.0,1.0
2007-01-18,24.68,24.75,24.5,24.65,14000,15.3007274364432,15.3441249615871,15.1891338003589,15.2821284970958,22581.9328809846,0.0,1.0
2007-01-19,24.45,24.6,24.41,24.51,6100,15.1581355681133,15.2511302648502,15.1333369823168,15.1953334468081,9839.27075528615,0.0,1.0
2007-01-22,24.74,24.74,24.5,24.63,8200,15.337925315138,15.337925315138,15.1891338003589,15.2697292041976,13226.5606874338,0.0,1.0
2007-01-23,24.85,24.85,24.6,24.74,14000,15.4061214260784,15.4061214260784,15.2511302648502,15.337925315138,22581.9328809845,0.0,1.0
2007-01-24,24.79,24.79,24.6,24.79,10800,15.3689235473836,15.3689235473836,15.2511302648502,15.3689235473836,17420.3482224738,0.0,1.0
2007-01-25,24.65,24.86,24.55,24.8,12400,15.2821284970958,15.4123210725275,15.2201320326046,15.3751231938327,20001.1405517293,0.0,1.0
2007-01-26,24.7,24.88,24.7,24.88,3400,15.3131267293415,15.4247203654257,15.3131267293415,15.4247203654257,5484.18369966767,0.0,1.0
2007-01-29,24.83,24.84,24.8,24.8,3900,15.3937221331801,15.3999217796292,15.3751231938327,15.3751231938327,6290.68130255999,0.0,1.0
2007-01-30,24.94,24.94,24.8,24.85,3200,15.4619182441205,15.4619182441205,15.3751231938327,15.4061214260784,5161.58465851076,0.0,1.0
2007-01-31,24.9,24.94,24.8,24.94,3900,15.437119658324,15.4619182441205,15.3751231938327,15.4619182441205,6290.68130255999,0.0,1.0
2007-02-01,24.9,24.95,24.85,24.95,3900,15.437119658324,15.4681178905696,15.4061214260784,15.4681178905696,6290.68130255999,0.0,1.0
2007-02-02,24.96,24.97,24.88,24.94,10600,15.4743175370187,15.4805171834679,15.4247203654257,15.4619182441205,17097.749181317,0.0,1.0
2007-02-05,24.9,25.05,24.9,24.9,22700,15.437119658324,15.5301143550609,15.437119658324,15.437119658324,36614.9911713107,0.0,1.0
2007-02-06,24.95,25.09,24.91,25.09,6700,15.4681178905696,15.5549129408574,15.4433193047731,15.5549129408574,10807.0678787569,0.0,1.0
2007-02-07,25.0,25.09,24.92,25.0,12200,15.4991161228152,15.5549129408574,15.4495189512222,15.4991161228152,19678.5415105723,0.0,1.0
2007-02-08,25.07,25.1,24.85,25.05,12200,15.5425136479591,15.5611125873065,15.4061214260784,15.5301143550609,19678.5415105723,0.0,1.0
2007-02-09,25.064,25.092,25.0,25.092,17800,15.5387938600897,15.5561528701472,15.4991161228152,15.5561528701472,28711.314662966,0.0,1.0
2007-02-12,24.75,25.0699,24.75,24.85,27000,15.3441249615871,15.5424516514946,15.3441249615871,15.4061214260784,43550.8705561845,0.0,1.0
2007-02-13,24.75,24.87,24.5,24.5,9400,15.3441249615871,15.4185207189766,15.1891338003589,15.1891338003589,15162.1549343754,0.0,1.0
2007-02-14,25.0,25.09,24.6501,24.6501,8400,15.4991161228152,15.5549129408574,15.2821904935603,15.2821904935603,13549.1597285908,0.0,1.0
2007-02-15,25.09,25.09,24.8501,25.0,4800,15.5549129408574,15.5549129408574,15.4061834225428,15.4991161228152,7742.37698776614,0.0,1.0
2007-02-16,25.0,25.0,24.91,25.0,3600,15.4991161228152,15.4991161228152,15.4433193047731,15.4991161228152,5806.78274082463,0.0,1.0
2007-02-20,25.0,25.09,24.91,24.95,18500,15.4991161228152,15.5549129408574,15.4433193047731,15.4681178905696,29840.4113070154,0.0,1.0
2007-02-21,25.0,25.14,25.0,25.1,5800,15.4991161228152,15.585911173103,15.4991161228152,15.5611125873065,9355.37219355079,0.0,1.0
2007-02-22,24.61,25.0,24.56,25.0,14600,15.2573299112993,15.4991161228152,15.2263316790537,15.4991161228152,23549.7300044554,0.0,1.0
2007-02-23,24.88,24.88,24.65,24.8799,8600,15.4247203654257,15.4247203654257,15.2821284970958,15.4246583689612,13871.7587697477,0.0,1.0
2007-02-26,24.98,24.98,24.74,24.74,6200,15.486716829917,15.486716829917,15.337925315138,15.337925315138,10000.5702758646,0.0,1.0
2007-02-27,24.74,24.77,24.46,24.7,11200,15.337925315138,15.3565242544853,15.1643352145624,15.3131267293415,18065.5463047876,0.0,1.0
2007-02-28,24.596,25.15,24.5,24.78,13200,15.2486504062706,15.5921108195521,15.1891338003589,15.3627239009345,21291.5367163568,0.0,1.0
2007-03-01,24.48,24.8,24.48,24.6,12800,15.1767345074607,15.3751231938327,15.1767345074607,15.2511302648502,20646.338634043,0.0,1.0
2007-03-02,24.696,24.77,24.55,24.77,5100,15.3106468707618,15.3565242544853,15.2201320326046,15.3565242544853,8226.27554950154,0.0,1.0
2007-03-05,24.73,24.73,24.53,24.54,4600,15.3317256686888,15.3317256686888,15.2077327397063,15.2139323861554,7419.77794660924,0.0,1.0
2007-03-06,24.62,24.7099,24.52,24.632,11200,15.2635295577485,15.3192643793261,15.2015330932572,15.2709691334874,18065.5463047876,0.0,1.0
2007-03-07,24.45,24.73,24.45,24.7,14700,15.1581355681133,15.3317256686888,15.1581355681133,15.3131267293415,23711.0295250338,0.0,1.0
2007-03-08,24.45,24.5,24.45,24.49,10500,15.1581355681133,15.1891338003589,15.1581355681133,15.1829341539098,16936.4496607385,0.0,1.0
2007-03-09,24.51,24.56,24.5,24.5,9400,15.1953334468081,15.2263316790537,15.1891338003589,15.1891338003589,15162.1549343753,0.0,1.0
2007-03-12,24.0,24.5,23.95,24.35,23200,14.8791514779026,15.1891338003589,14.848153245657,15.096139103622,37421.4887742031,0.0,1.0
2007-03-13,23.4,23.964,23.1,23.82,41000,14.5071726909551,14.8568327506858,14.3211832974813,14.7675578418184,66132.803437169,0.0,1.0
2007-03-14,23.49,23.64,23.01,23.235,11000,14.5629695089972,14.6559642057341,14.2653864794392,14.4048785245445,17742.9472636308,0.0,1.0
2007-03-15,23.6,23.65,23.41,23.65,16000,14.6311656199376,14.6621638521832,14.5133723374042,14.6621638521832,25807.9232925538,0.0,1.0
2007-03-16,23.69,23.85,23.6,23.6,10600,14.6869624379797,14.7861567811657,14.6311656199376,14.6311656199376,17097.7491813169,0.0,1.0
2007-03-19,23.79,23.81,23.6,23.7301,5100,14.748958902471,14.7613581953692,14.6311656199376,14.7118230202407,8226.27554950152,0.0,1.0
2007-03-20,23.87,23.98,23.8699,23.98,3100,14.798556074064,14.8667521850044,14.7984940775995,14.8667521850044,5000.2851379323,0.0,1.0
2007-03-21,24.0,24.1,23.805,24.0,28500,14.8791514779026,14.9411479423939,14.7582583721447,14.8791514779026,45970.3633648616,0.0,1.0
2007-03-22,24.17,24.17,23.75,24.1,19800,14.9845454675378,14.9845454675378,14.7241603166745,14.9411479423939,31937.3050745353,0.0,1.0
2007-03-23,25.0,25.0,23.95,24.24,45700,15.4991161228152,15.4991161228152,14.848153245657,15.0279429926817,73713.8809043571,0.0,1.0
2007-03-26,24.31,24.9,24.25,24.89,14000,15.0713405178255,15.437119658324,15.0341426391308,15.4309200118749,22581.9328809847,0.0,1.0
2007-03-27,24.24,24.61,23.9,24.61,17800,15.0279429926817,15.2573299112993,14.8171550134114,15.2573299112993,28711.3146629661,0.0,1.0
2007-03-28,23.83,24.1999,23.6,24.04,9000,15.0692093893587,15.3031204490785,14.9237659080514,15.2020056114218,14232.3325967884,0.4765625,1.0
2007-03-29,23.75,23.97,23.7,23.944,9700,15.0186203523822,15.1577402040674,14.9870022042719,15.1412987670501,15339.2917987609,0.0,1.0
2007-03-30,24.0,24.0,23.71,23.93,10100,15.1767110929336,15.1767110929336,14.993325833894,15.1324456855792,15971.8399141737,0.0,1.0
2007-04-02,23.91,24.18,23.88,24.18,2400,15.1197984263351,15.2905364261306,15.1008275374689,15.2905364261306,3795.28869247692,0.0,1.0
2007-04-03,23.9899,24.0,23.72,24.0,10100,15.1703242270153,15.1767110929336,14.999649463516,15.1767110929336,15971.8399141738,0.0,1.0
2007-04-04,24.091,24.3,23.95,24.0,10400,15.2342561224943,15.3664199815953,15.1450929448233,15.1767110929336,16446.2510007333,0.0,1.0
2007-04-05,24.43,24.7399,24.2535,24.3,5400,15.448627166682,15.6445964486695,15.3370151038527,15.3664199815953,8539.39955807308,0.0,1.0
2007-04-09,24.16,24.78,24.12,24.75,9200,15.2778891668865,15.6699542034539,15.2525946483983,15.6509833145878,14548.6066544949,0.0,1.0
2007-04-10,24.195,24.95,24.15,24.22,15100,15.3000218705637,15.7774559070289,15.2715655372644,15.3158309446188,23878.691356834,0.0,1.0
2007-04-11,23.83,24.48,23.83,24.16,19200,15.0692093893587,15.4802453147923,15.0692093893587,15.2778891668865,30362.3095398153,0.0,1.0
2007-04-12,23.85,24.04,23.8,23.8,10900,15.0818566486028,15.2020056114218,15.0502385004925,15.0502385004925,17236.9361449993,0.0,1.0
2007-04-13,23.859,23.94,23.51,23.85,24300,15.0875479152626,15.1387693152013,14.8668532414529,15.0818566486028,38427.2980113289,0.0,1.0
2007-04-16,23.95,23.95,23.57,23.91,7000,15.1450929448233,15.1450929448233,14.9047950191852,15.1197984263351,11069.5920197244,0.0,1.0
2007-04-17,23.976,23.99,23.9,23.95,5000,15.1615343818407,15.1703874633115,15.113474796713,15.1450929448233,7906.85144266024,0.0,1.0
2007-04-18,23.9899,23.99,23.91,23.98,2700,15.1703242270153,15.1703874633115,15.1197984263351,15.1640638336895,4269.69977903655,0.0,1.0
2007-04-19,23.982,23.99,23.9,23.9799,4600,15.1653285596139,15.1703874633115,15.113474796713,15.1640005973933,7274.30332724744,0.0,1.0
2007-04-20,23.8,23.8,23.64,23.8,7000,15.0502385004925,15.0502385004925,14.9490604265396,15.0502385004925,11069.5920197244,0.0,1.0
2007-04-23,23.863,23.879,23.67,23.78,4600,15.0900773671114,15.1001951745067,14.9680313154058,15.0375912412484,7274.30332724746,0.0,1.0
2007-04-24,23.91,23.91,23.66,23.8,6800,15.1197984263351,15.1197984263351,14.9617076857837,15.0502385004925,10753.317962018,0.0,1.0
2007-04-25,23.973,24.09,23.81,24.09,4700,15.1596372929541,15.2336237595321,15.0565621301145,15.2336237595321,7432.44035610062,0.0,1.0
2007-04-26,24.01,24.05,23.8,23.83,10100,15.1830347225557,15.2083292410439,15.0502385004925,15.0692093893587,15971.8399141737,0.0,1.0
2007-04-27,24.0001,24.13,23.878,24.09,11100,15.1767743292298,15.2589182780203,15.0995628115445,15.2336237595321,17553.2102027058,0.0,1.0
2007-04-30,24.1,24.15,24.02,24.05,2500,15.2399473891542,15.2715655372644,15.1893583521777,15.2083292410439,3953.42572133012,0.0,1.0
2007-05-01,24.1101,24.13,24.05,24.127,4900,15.2463342550724,15.2589182780203,15.2083292410439,15.2570211891337,7748.71441380707,0.0,1.0
2007-05-02,24.29,24.29,24.0601,24.15,4400,15.3600963519732,15.3600963519732,15.2147161069622,15.2715655372644,6958.02926954103,0.0,1.0
2007-05-03,24.5,24.5,24.12,24.21,5300,15.4928925740364,15.4928925740364,15.2525946483983,15.3095073149968,8381.26252921987,0.0,1.0
2007-05-04,24.31,24.5,24.15,24.36,33700,15.3727436112173,15.4928925740364,15.2715655372644,15.4043617593276,53292.1787235302,0.0,1.0
2007-05-07,24.16,24.31,24.13,24.13,10500,15.2778891668865,15.3727436112173,15.2589182780203,15.2589182780203,16604.3880295865,0.0,1.0
2007-05-08,24.2,24.65,24.07,24.13,5400,15.3031836853747,15.5877470183672,15.220976500288,15.2589182780203,8539.39955807309,0.0,1.0
2007-05-09,24.28,24.65,24.28,24.65,26900,15.3537727223512,15.5877470183672,15.3537727223512,15.5877470183672,42538.8607615121,0.0,1.0
2007-05-10,24.3,24.7,24.3,24.4,8000,15.3664199815953,15.6193651664775,15.3664199815953,15.4296562778158,12650.9623082564,0.0,1.0
2007-05-11,24.26,24.4,24.25,24.39,9900,15.3411254631071,15.4296562778158,15.334801833485,15.4233326481938,15655.5658564673,0.0,1.0
2007-05-14,24.11,24.28,24.1,24.1,6800,15.2462710187762,15.3537727223512,15.2399473891542,15.2399473891542,10753.317962018,0.0,1.0
2007-05-15,24.13,24.354,24.09,24.353,4000,15.2589182780203,15.4005675815544,15.2336237595321,15.3999352185922,6325.48115412822,0.0,1.0
2007-05-16,24.05,24.14,23.95,24.135,11800,15.2083292410439,15.2652419076424,15.1450929448233,15.2620800928314,18660.1694046782,0.0,1.0
2007-05-17,23.91,24.126,23.9,24.126,8900,15.1197984263351,15.2563888261715,15.113474796713,15.2563888261715,14074.1955679353,0.0,1.0
2007-05-18,24.16,24.29,23.9,23.9,12000,15.2778891668865,15.3600963519732,15.113474796713,15.113474796713,18976.4434623846,0.0,1.0
2007-05-21,24.16,24.35,24.04,24.16,6600,15.2778891668865,15.3980381297056,15.2020056114218,15.2778891668865,10437.0439043115,0.0,1.0
2007-05-22,24.25,24.25,24.16,24.16,1700,15.334801833485,15.334801833485,15.2778891668865,15.2778891668865,2688.32949050449,0.0,1.0
2007-05-23,23.928,24.35,23.92,24.35,11500,15.1311809596548,15.3980381297056,15.1261220559572,15.3980381297056,18185.7583181186,0.0,1.0
2007-05-24,24.35,24.7,24.0,24.08,19800,15.3980381297056,15.6193651664775,15.1767110929336,15.22730012991,31311.1317129345,0.0,1.0
2007-05-25,24.5,24.8,24.39,24.39,11500,15.4928925740364,15.6826014626981,15.4233326481938,15.4233326481938,18185.7583181186,0.0,1.0
2007-05-29,24.54,24.65,24.15,24.65,2900,15.5181870925246,15.5877470183672,15.2715655372644,15.5877470183672,4585.97383674295,0.0,1.0
2007-05-30,24.69,24.8,24.33,24.8,3400,15.6130415368554,15.6826014626981,15.3853908704614,15.6826014626981,5376.65898100899,0.0,1.0
2007-05-31,24.615,24.73,24.6,24.73,3800,15.56561431469,15.6383360553437,15.5561288702569,15.6383360553437,6009.20709642181,0.0,1.0
2007-06-01,24.231,24.7,24.17,24.69,13200,15.3227869372031,15.6193651664775,15.2842127965086,15.6130415368554,20874.0878086231,0.0,1.0
2007-06-04,24.16,24.49,24.16,24.18,13400,15.2778891668865,15.4865689444143,15.2778891668865,15.2905364261306,21190.3618663295,0.0,1.0
2007-06-05,24.0,24.24,23.902,24.24,58600,15.1767110929336,15.3284782038629,15.1147395226375,15.3284782038629,92668.2989079782,0.0,1.0
2007-06-06,24.01,24.255,23.45,24.212,6600,15.1830347225557,15.337963648296,14.8289114637205,15.3107720409212,10437.0439043115,0.0,1.0
2007-06-07,23.8,24.29,23.8,24.29,14100,15.0502385004925,15.3600963519732,15.0502385004925,15.3600963519732,22297.3210683019,0.0,1.0
2007-06-08,23.71,23.98,23.71,23.98,5400,14.993325833894,15.1640638336895,14.993325833894,15.1640638336895,8539.39955807307,0.0,1.0
2007-06-11,23.7,23.97,23.56,23.56,4100,14.9870022042719,15.1577402040674,14.8984713895632,14.8984713895632,6483.61818298143,0.0,1.0
2007-06-12,23.44,23.94,23.4,23.94,12000,14.8225878340985,15.1387693152013,14.7972933156103,15.1387693152013,18976.4434623846,0.0,1.0
2007-06-13,23.45,23.88,23.36,23.79,9600,14.8289114637205,15.1008275374689,14.771998797122,15.0439148708704,15181.1547699077,0.0,1.0
2007-06-14,23.84,23.84,23.6,23.71,4200,15.0755330189807,15.0755330189807,14.9237659080514,14.993325833894,6641.75521183462,0.0,1.0
2007-06-15,23.72,24.0,23.72,23.99,8700,14.999649463516,15.1767110929336,14.999649463516,15.1703874633115,13757.9215102289,0.0,1.0
2007-06-18,23.68,24.0,23.68,23.68,18700,14.9743549450278,15.1767110929336,14.9743549450278,14.9743549450278,29571.6243955494,0.0,1.0
2007-06-19,23.75,23.99,23.74,23.96,6300,15.0186203523822,15.1703874633115,15.0122967227602,15.1514165744454,9962.63281775193,0.0,1.0
2007-06-20,23.67,24.09,23.37,23.61,16700,14.9680313154058,15.2336237595321,14.7783224267441,14.9300895376734,26408.8838184852,0.0,1.0
2007-06-21,23.57,24.2,23.448,24.09,21600,14.9047950191852,15.3031836853747,14.8276467377961,15.2336237595321,34157.5982322923,0.0,1.0
2007-06-22,23.41,24.08,23.4,24.07,14600,14.8036169452323,15.22730012991,14.7972933156103,15.220976500288,23088.006212568,0.0,1.0
2007-06-25,23.641,23.95,23.55,23.95,2100,14.9496927895018,15.1450929448233,14.8921477599411,15.1450929448233,3320.87760591731,0.0,1.0
2007-06-26,23.38,23.95,23.36,23.95,17100,14.7846460563662,15.1450929448233,14.771998797122,15.1450929448233,27041.431933898,0.0,1.0
2007-06-27,23.194,23.35,22.94,23.09,13200,14.968387019572,15.0690625552732,14.8044665960585,14.9012699957712,20453.8270957103,0.4765625,1.0
2007-06-28,22.94,23.51,22.73,23.3,9600,14.8044665960585,15.1723195149667,14.6689418364608,15.036794755369,14875.5106150621,0.0,1.0
2007-06-29,23.3,23.3,22.6,23.22,40100,15.036794755369,15.036794755369,14.5850455567098,14.9851662755222,62136.2474649985,0.0,1.0
2007-07-02,23.269,23.5,23.269,23.3,7300,15.0167887194283,15.1658659549859,15.0167887194283,15.036794755369,11311.5861968701,0.0,1.0
2007-07-03,23.38,23.38,23.29,23.38,1600,15.0884232352157,15.0884232352157,15.0303411953881,15.0884232352157,2479.25176917701,0.0,1.0
2007-07-05,23.308,23.37,23.02,23.29,3400,15.0419576033536,15.0819696752349,14.8560950759053,15.0303411953881,5268.41000950115,0.0,1.0
2007-07-06,23.11,23.5,23.11,23.37,3500,14.9141771157329,15.1658659549859,14.9141771157329,15.0819696752349,5423.3632450747,0.0,1.0
2007-07-09,23.3299,23.5,23.15,23.25,6400,15.0560908997117,15.1658659549859,14.9399913556563,15.0045269554647,9917.00707670801,0.0,1.0
2007-07-10,23.21,23.5,23.15,23.16,7700,14.9787127155414,15.1658659549859,14.9399913556563,14.9464449156371,11931.3991391643,0.0,1.0
2007-07-11,23.0,23.434,22.85,23.434,7100,14.8431879559436,15.1232724591123,14.7463845562309,15.1232724591123,11001.679725723,0.0,1.0
2007-07-12,22.75,23.0,22.5,22.89,19300,14.6818489564225,14.8431879559436,14.5205099569014,14.7721987961543,29905.9744656976,0.0,1.0
2007-07-13,23.08,23.09,22.79,22.806,38300,14.8948164357904,14.9012699957712,14.7076631963459,14.7179888923152,59347.0892246744,0.0,1.0
2007-07-16,22.8001,23.09,22.8001,23.09,3700,14.7141812919265,14.9012699957712,14.7141812919265,14.9012699957712,5733.26971622183,0.0,1.0
2007-07-17,22.84,23.24,22.71,22.79,7000,14.7399309962501,14.9980733954839,14.6560347164991,14.7076631963459,10846.7264901494,0.0,1.0
2007-07-18,22.71,23.1,22.7,23.084,5200,14.6560347164991,14.9077235557521,14.6495811565183,14.8973978597827,8057.56824982527,0.0,1.0
2007-07-19,22.99,23.039,22.7,22.7,4600,14.8367343959628,14.8683568398689,14.6495811565183,14.6495811565183,7127.84883638387,0.0,1.0
2007-07-20,22.75,22.97,22.69,22.88,1200,14.6818489564225,14.8238272760011,14.6431275965374,14.7657452361735,1859.43882688275,0.0,1.0
2007-07-23,22.754,22.95,22.73,22.8,4100,14.6844303804148,14.8109201560394,14.6689418364608,14.7141167563267,6353.08265851608,0.0,1.0
2007-07-24,22.41,22.75,22.41,22.72,7400,14.4624279170738,14.6818489564225,14.4624279170738,14.66248827648,11466.5394324436,0.0,1.0
2007-07-25,21.87,22.6137,21.87,22.41,4800,14.1139356781081,14.5938869338836,14.1139356781081,14.4624279170738,7437.75530753103,0.0,1.0
2007-07-26,19.29,21.87,18.89,21.87,43900,12.4489172030501,14.1139356781081,12.1907748038163,14.1139356781081,68024.4704167941,0.0,1.0
2007-07-27,18.4,19.2,17.46,19.1,59200,11.8745503647549,12.3908351632225,11.2679157265555,12.326299563414,91732.3154595491,0.0,1.0
2007-07-30,17.95,18.4,17.5,18.24,33300,11.5841401656169,11.8745503647549,11.2937299664788,11.7712934050614,51599.4274459962,0.0,1.0
2007-07-31,16.5,18.09,16.02,18.09,49400,10.6483739683943,11.6744900053487,10.3386030893138,11.6744900053487,76546.8983733402,0.0,1.0
2007-08-01,15.1,17.32,13.52,15.05,97000,9.74487557107603,11.1775658868236,8.72521309410251,9.7126077711718,150304.638506356,0.0,1.0
2007-08-02,16.75,16.75,14.5,14.5,64700,10.8097129679155,10.8097129679155,9.35766197222532,9.35766197222532,100254.743416095,0.0,1.0
2007-08-03,15.02,16.5,15.02,15.74,15600,9.69324709122927,10.6483739683943,9.69324709122927,10.1579034098501,24172.7047494758,0.0,1.0
2007-08-06,14.89,15.36,14.7,15.3,47200,9.60935081147828,9.912668130578,9.48673317184222,9.87394677069293,73137.9271907216,0.0,1.0
2007-08-07,15.71,16.04,14.66,14.99,25600,10.1385427299076,10.3515102092755,9.46091893191884,9.67388641128673,39668.028306832,0.0,1.0
2007-08-08,16.91,17.39,16.24,16.24,37000,10.912969927609,11.2227408066895,10.4805814088924,10.4805814088924,57332.6971622181,0.0,1.0
2007-08-09,17.0,17.45,16.73,16.73,7900,10.9710519674366,11.2614621665746,10.7968058479538,10.7968058479538,12241.3056103114,0.0,1.0
2007-08-10,15.868,17.12,15.71,17.12,28400,10.2405089776049,11.0484946872067,10.1385427299076,11.0484946872067,44006.7189028919,0.0,1.0
2007-08-13,15.9,16.25,15.71,15.71,6500,10.2611603695436,10.4870349688732,10.1385427299076,10.1385427299076,10071.9603122816,0.0,1.0
2007-08-14,14.0,15.9,14.0,15.9,51900,9.03498397318307,10.2611603695436,9.03498397318307,10.2611603695436,80420.729262679,0.0,1.0
2007-08-15,13.2999,14.0,12.86,14.0,58000,8.58317023892411,9.03498397318307,8.29927813536673,9.03498397318307,89872.8766326664,0.0,1.0
2007-08-16,12.41,13.24,12.0,13.24,29500,8.00886793622871,8.54451341463885,7.74427197701406,8.54451341463885,45711.204494201,0.0,1.0
2007-08-17,12.5,15.0,12.25,15.0,38400,8.06694997605631,9.68033997126757,7.90561097653519,9.68033997126757,59502.0424602481,0.0,1.0
2007-08-20,12.5,13.0,12.0,12.5,26500,8.06694997605631,8.38962797509856,7.74427197701406,8.06694997605631,41062.6074269941,0.0,1.0
2007-08-21,12.6,12.96,12.07,12.5,36000,8.13148557586476,8.36381373517519,7.78944689687998,8.06694997605631,55783.1648064826,0.0,1.0
2007-08-22,12.9299,13.05,12.5,13.0,41500,8.34438851963284,8.42189577500279,8.06694997605631,8.38962797509856,64305.5927630285,0.0,1.0
2007-08-23,12.4,13.4899,11.7,13.4899,32200,8.00241437624786,8.70578787856016,7.55066517758871,8.70578787856016,49894.9418546872,0.0,1.0
2007-08-24,12.75,13.08,12.25,12.26,11000,8.22828897557744,8.44125645494533,7.90561097653519,7.91206453651603,17044.8559130919,0.0,1.0
2007-08-27,12.51,12.74,11.51,12.74,14400,8.07340353603716,8.22183541559659,7.42804753795265,8.22183541559659,22313.265922593,0.0,1.0
2007-08-28,12.4899,12.74,12.24,12.74,12700,8.06043188047566,8.22183541559659,7.89915741655434,8.22183541559659,19679.0609178425,0.0,1.0
2007-08-29,12.41,13.0,12.35,12.35,42300,8.00886793622871,8.38962797509856,7.97014657634364,7.97014657634364,65545.218647617,0.0,1.0
2007-08-30,12.6,12.75,12.31,12.31,9200,8.13148557586476,8.22828897557744,7.94433233642026,7.94433233642026,14255.6976727678,0.0,1.0
2007-08-31,12.45,12.99,12.33,12.99,37600,8.03468217615209,8.38317441511772,7.95723945638195,8.38317441511772,58262.4165756596,0.0,1.0
2007-09-04,12.79,12.8,12.3,12.3,61300,8.25410321550082,8.26055677548166,7.93787877643941,7.93787877643941,94986.3334065939,0.0,1.0
2007-09-05,12.7,13.05,12.69,13.05,47700,8.19602117567321,8.42189577500279,8.18956761569237,8.42189577500279,73912.6933685894,0.0,1.0
2007-09-06,12.35,12.65,12.334,12.59,23500,7.97014657634364,8.16375337576899,7.95982088037428,8.12503201588392,36414.0103597872,0.0,1.0
2007-09-07,11.45,13.09,10.72,12.26,52500,7.38932617806758,8.44771001492617,6.91821629946589,7.91206453651603,81350.4486761205,0.0,1.0
2007-09-10,10.7,11.63,10.7,11.63,72800,6.9053091795042,7.50549025772279,6.9053091795042,7.50549025772279,112805.955497554,0.0,1.0
2007-09-11,10.9899,10.9899,10.6,10.9,80000,7.0923978833489,7.0923978833489,6.84077357969575,7.0343803791211,123962.58845885,0.0,1.0
2007-09-12,10.85,11.07,10.75,10.8325,28200,7.00211257921688,7.14409089879547,6.93757697940843,6.9908188492504,43696.8124317447,0.0,1.0
2007-09-13,10.84,11.3899,10.8,10.98,85600,6.99565901923603,7.3505402825827,6.96984477931265,7.08600885896787,132639.96965097,0.0,1.0
2007-09-14,11.0,11.23,10.61,10.93,78900,7.09891597892956,7.24734785848899,6.8472271396766,7.05374105906364,122258.102867541,0.0,1.0
2007-09-17,11.9,13.49,11.25,11.3,150300,7.67973637720561,8.70585241415997,7.26025497845068,7.29252277835491,232894.713067065,0.0,1.0
2007-09-18,14.5,14.52,12.462,12.49,49400,9.35766197222532,9.37056909218701,8.0424264481291,8.06049641607547,76546.89837334,0.0,1.0
2007-09-19,14.49,15.5,13.5701,14.79,34500,9.35120841224448,10.0030179703098,8.75754542960654,9.54481521166983,53458.8662728791,0.0,1.0
2007-09-20,14.0,14.34,13.81,14.34,19900,9.03498397318307,9.2544050125318,8.91236633354701,9.2544050125318,30835.693879139,0.0,1.0
2007-09-21,14.25,15.27,14.0,14.0,39100,9.1963229727042,9.85458609075039,9.03498397318307,9.03498397318307,60586.715109263,0.0,1.0
2007-09-24,13.5244,14.85,13.5,14.85,24500,8.72805266049408,9.5835365715549,8.71230597414082,9.5835365715549,37963.5427155229,0.0,1.0
2007-09-25,13.51,13.902,13.01,13.61,28300,8.71875953412166,8.97173908537079,8.39608153507941,8.78329513393011,43851.7656673183,0.0,1.0
2007-09-26,14.42,14.97,13.07,13.07,21200,9.30603349237856,9.66097929132504,8.43480289496448,8.43480289496448,32850.0859415953,0.0,1.0
2007-09-27,13.81,14.5,13.53,14.5,10200,9.21991880138416,9.68058092831791,9.03298344552699,9.68058092831791,15278.0087367855,0.4765625,1.0
2007-09-28,13.82,14.25,13.552,13.552,8200,9.22659506409335,9.51367436058829,9.04767122348719,9.04767122348719,12282.3207491805,0.0,1.0
2007-10-01,14.1,14.15,13.76,13.94,26100,9.41353041995052,9.44691173349644,9.18653748783824,9.30671021660356,39093.7282382452,0.0,1.0
2007-10-02,14.224,14.49,13.76,13.97,15300,9.49631607754441,9.67390466560873,9.18653748783824,9.32673900473112,22917.0131051782,0.0,1.0
2007-10-03,14.2,14.49,13.81,14.02,13900,9.48029304704237,9.67390466560873,9.21991880138416,9.36012031827704,20820.0315138547,0.0,1.0
2007-10-04,13.95,14.1,13.8,13.84,11200,9.31338647931275,9.41353041995052,9.21324253867498,9.23994758951171,16775.852730588,0.0,1.0
2007-10-05,14.0,14.25,13.81,14.25,3900,9.34676779285867,9.51367436058829,9.21991880138416,9.51367436058829,5841.59157582975,0.0,1.0
2007-10-08,13.9,14.15,13.9,14.0,8100,9.28000516576683,9.44691173349644,9.28000516576683,9.34676779285867,12132.5363498002,0.0,1.0
2007-10-09,14.16,14.4099,13.9501,13.9501,7100,9.45358799620563,9.62042780130816,9.31345324193984,9.31345324193984,10634.6923559977,0.0,1.0
2007-10-10,14.03,14.34,13.95,14.25,12400,9.36679658098623,9.57376072497095,9.31338647931275,9.51367436058829,18573.265523151,0.0,1.0
2007-10-11,14.2,14.33,14.0,14.25,27100,9.48029304704237,9.56708446226177,9.34676779285867,9.51367436058829,40591.5722320477,0.0,1.0
2007-10-12,14.454,14.454,14.25,14.25,2000,9.64987011985566,9.64987011985566,9.51367436058829,9.51367436058829,2995.687987605,0.0,1.0
2007-10-15,14.0,14.4,13.95,14.4,12800,9.34676779285867,9.61381830122606,9.31338647931275,9.61381830122606,19172.403120672,0.0,1.0
2007-10-16,13.84,14.05,13.81,14.05,13900,9.23994758951171,9.3801491064046,9.21991880138416,9.3801491064046,20820.0315138547,0.0,1.0
2007-10-17,13.42,13.9799,13.29,13.88,52500,8.95954455572596,9.33334850481321,8.87275314050655,9.26665264034846,78636.8096746311,0.0,1.0
2007-10-18,12.9,13.36,12.51,13.16,29300,8.61237889484835,8.91948697947085,8.35200464919014,8.78596172528715,43886.8290184132,0.0,1.0
2007-10-19,12.5,12.8899,12.31,12.78,29900,8.34532838648096,8.60563586951207,8.21847939500645,8.53226374233813,44785.5354146947,0.0,1.0
2007-10-22,12.36,12.49,12.01,12.2,23100,8.25186070855237,8.33865212377177,8.0181915137309,8.14504050520541,34600.1962568377,0.0,1.0
2007-10-23,12.364,12.5,12.161,12.161,17600,8.25453121363605,8.34532838648096,8.11900308063959,8.11900308063959,26362.054290924,0.0,1.0
2007-10-24,11.9,12.46,11.88,12.46,22900,7.94475262392987,8.31862333564422,7.9314000985115,8.31862333564422,34300.6274580772,0.0,1.0
2007-10-25,11.7,12.0,11.0,11.99,9400,7.81122736974618,8.01151525102172,7.34388898010324,8.00483898831253,14079.7335417435,0.0,1.0
2007-10-26,12.75,12.97,11.9,11.9,6400,8.51223495421058,8.65911273381264,7.94475262392987,7.94475262392987,9586.20156033599,0.0,1.0
2007-10-29,12.42,12.75,12.13,12.7499,7800,8.29191828480748,8.51223495421058,8.09830666624112,8.51216819158348,11683.1831516595,0.0,1.0
2007-10-30,12.49,12.76,12.12,12.26,12400,8.33865212377177,8.51891121691976,8.09163040353194,8.18509808146052,18573.265523151,0.0,1.0
2007-10-31,12.46,12.9,12.39,12.6,13900,8.31862333564422,8.61237889484835,8.27188949667993,8.41209101357281,20820.0315138547,0.0,1.0
2007-11-01,11.8,12.45,11.75,12.45,52400,7.87798999683802,8.31194707293503,7.8446086832921,8.31194707293503,78487.025275251,0.0,1.0
2007-11-02,11.59,12.85,11.0,12.2,28000,7.73778847994514,8.57899758130242,7.34388898010324,8.14504050520541,41939.63182647,0.0,1.0
2007-11-05,11.36,11.6,10.85,11.24,34100,7.58423443763389,7.74446474265433,7.24374503946547,7.50411928512368,51076.4801886652,0.0,1.0
2007-11-06,11.51,11.53,10.8,11.22,28200,7.68437837827167,7.69773090369003,7.21036372591955,7.49076675970531,42239.2006252304,0.0,1.0
2007-11-07,11.55,11.674,11.11,11.11,44200,7.71108342910841,7.7938690867023,7.41732786990427,7.41732786990427,66204.7045260704,0.0,1.0
2007-11-08,11.61,11.61,11.02,11.5,49300,7.75114100536351,7.75114100536351,7.35724150552161,7.67770211556248,73843.7088944632,0.0,1.0
2007-11-09,11.63,11.63,11.11,11.28,76400,7.76449353078188,7.76449353078188,7.41732786990427,7.53082433596042,114435.281126511,0.0,1.0
2007-11-12,11.35,11.75,11.3,11.3,11600,7.57755817492471,7.8446086832921,7.54417686137879,7.54417686137879,17374.990328109,0.0,1.0
2007-11-13,11.12,11.5,11.02,11.48,28400,7.42400413261346,7.67770211556248,7.35724150552161,7.66434959014411,42538.769423991,0.0,1.0
2007-11-14,12.01,12.19,11.24,11.25,32300,8.0181915137309,8.13836424249623,7.50411928512368,7.51079554783286,48380.3609998207,0.0,1.0
2007-11-15,11.5,11.89,10.51,11.76,13700,7.67770211556248,7.93807636122069,7.01675210735319,7.85128494600128,20520.4627150942,0.0,1.0
2007-11-16,11.25,11.68,11.0,11.5,15400,7.51079554783286,7.79787484432781,7.34388898010324,7.67770211556248,23066.7975045585,0.0,1.0
2007-11-19,10.96,11.37,10.51,11.37,60400,7.3171839292665,7.59091070034308,7.01675210735319,7.59091070034308,90469.777225671,0.0,1.0
2007-11-20,10.0101,11.05,9.45,10.99,59300,6.68300573452104,7.37727029364917,6.3090682601796,7.33721271739406,88822.1488324882,0.0,1.0
2007-11-21,9.0,10.56,8.78,9.75,52400,6.00863643826629,7.05013342089911,5.86175865866422,6.50935614145515,78487.0252752509,0.0,1.0
2007-11-23,8.84,8.84,8.2,8.5,25300,5.90181623491933,5.90181623491933,5.47453542153151,5.67482330280705,37895.4530432032,0.0,1.0
2007-11-26,8.75,8.95,8.3601,8.7,50900,5.84172987053667,5.97525512472036,5.58142238750556,5.80834855699075,76240.2592845472,0.0,1.0
2007-11-27,8.26,8.86,8.25,8.6,27700,5.51459299778662,5.9151687603377,5.50791673507743,5.7415859298989,41490.2786283292,0.0,1.0
2007-11-28,8.57,8.65,8.11,8.11,55200,5.72155714177134,5.77496724344482,5.41444905714885,5.41444905714885,82680.988457898,0.0,1.0
2007-11-29,8.432,8.8999,8.25,8.25,17200,5.62942471638459,5.94180704854735,5.50791673507743,5.50791673507743,25762.916693403,0.0,1.0
2007-11-30,8.9,9.1,8.69,8.69,46700,5.94187381117444,6.07539906535814,5.80167229428156,5.80167229428156,69949.3145105767,0.0,1.0
2007-12-03,8.65,9.05,8.57,9.0,17500,5.77496724344482,6.04201775181221,5.72155714177134,6.00863643826629,26212.2698915437,0.0,1.0
2007-12-04,8.59,8.7,8.4,8.7,29800,5.73490966718971,5.80834855699075,5.6080606757152,5.80834855699075,44635.7510153145,0.0,1.0
2007-12-05,8.52,8.98,8.4,8.5,20200,5.68817582822542,5.99528391284792,5.6080606757152,5.67482330280705,30256.4486748105,0.0,1.0
2007-12-06,9.73,9.8299,8.31,8.41,133100,6.49600361603678,6.56269948050153,5.54797431133254,5.61473693842439,199363.035575113,0.0,1.0
2007-12-07,10.0,10.12,9.04,9.64,181500,6.67626270918477,6.75637786169498,6.03534148910303,6.43591725165411,271858.684875153,0.0,1.0
2007-12-10,10.36,10.61,10.0,10.0,16400,6.91660816671542,7.08351473444504,6.67626270918477,6.67626270918477,24564.641498361,0.0,1.0
2007-12-11,9.35,10.6999,9.3,10.4,21200,6.24230563308776,7.14353433620061,6.20892431954183,6.94331321755216,31754.292668613,0.0,1.0
2007-12-12,9.11,10.2,9.11,9.56,11400,6.08207532806732,6.80978796336846,6.08207532806732,6.38250714998064,17075.4215293485,0.0,1.0
2007-12-13,9.0,9.45,8.41,9.14,54000,6.00863643826629,6.3090682601796,5.61473693842439,6.10210411619488,80883.5756653349,0.0,1.0
2007-12-14,9.3,9.5,8.4,8.65,22400,6.20892431954183,6.34244957372553,5.6080606757152,5.77496724344482,33551.705461176,0.0,1.0
2007-12-17,8.8,9.19,8.62,8.7,24100,5.87511118408259,6.1354854297408,5.75493845531727,5.80834855699075,36098.0402506402,0.0,1.0
2007-12-18,8.54,9.03,8.5,8.61,32100,5.70152835364379,6.02866522639384,5.67482330280705,5.74826219260808,48080.7922010602,0.0,1.0
2007-12-19,6.7699,7.21,6.0,7.21,691600,4.51976309149099,4.81358541332222,4.00575762551086,4.81358541332222,1035908.90611381,0.0,1.0
2007-12-20,6.42,6.8,6.01,6.8,241600,4.28616065929662,4.53985864224564,4.01243388822004,4.53985864224564,361879.108902684,0.0,1.0
2007-12-21,6.0,6.35,5.8,6.32,144300,4.00575762551086,4.23942682033233,3.87223237132716,4.21939803220477,216138.888305701,0.0,1.0
2007-12-24,5.78,6.24,5.76,6.02,49400,3.85887984590879,4.16598793053129,3.84552732049043,4.01911015092923,73993.4932938435,0.0,1.0
2007-12-26,5.73,5.914,5.3701,5.76,92100,3.82549853236287,3.94834176621187,3.58521983745931,3.84552732049043,137951.43182921,0.0,1.0
2007-12-27,5.75,6.0,5.45,5.51,63200,3.83885105778124,4.00575762551086,3.6385631765057,3.67862075276081,94663.7404083179,0.0,1.0
2007-12-28,5.6899,5.84,5.5,5.72,68800,3.79872671889904,3.8989374221639,3.67194449005162,3.81882226965369,103051.666773612,0.0,1.0
2007-12-31,6.5,6.5,5.0,5.58,109700,4.3395707609701,4.3395707609701,3.33813135459238,3.7253545917251,164313.486120134,0.0,1.0
2008-01-02,6.25,6.5,5.87,6.147,51300,4.17266419324048,4.3395707609701,3.91896621029146,4.10389868733588,76839.3968820682,0.0,1.0
2008-01-03,6.6,6.7,6.146,6.25,42500,4.40633338806195,4.47309601515379,4.10323106106496,4.17266419324048,63658.3697366061,0.0,1.0
2008-01-04,6.0,6.5,6.0,6.5,60800,4.00575762551086,4.3395707609701,4.00575762551086,4.3395707609701,91068.9148231919,0.0,1.0
2008-01-07,5.84,5.9399,5.61,5.9,3900,3.8989374221639,3.96563328662866,3.74538337985265,3.93899499841901,5841.59157582975,0.0,1.0
2008-01-08,5.26,5.89,5.21,5.79,30400,3.51171418503119,3.93231873570983,3.47833287148526,3.86555610861798,45534.4574115959,0.0,1.0
2008-01-09,4.88,5.25,4.57,5.14,30100,3.25801620208217,3.505037922322,3.05105205809744,3.43159903252097,45085.1042134552,0.0,1.0
2008-01-10,6.04,6.2,4.93,4.93,44900,4.0324626763476,4.13928287969456,3.29139751562809,3.29139751562809,67253.1953217322,0.0,1.0
2008-01-11,5.87,6.2499,5.5501,5.5501,21000,3.91896621029146,4.17259743061339,3.70539256622464,3.70539256622464,31454.7238698525,0.0,1.0
2008-01-14,5.87,6.4899,5.6,6.09,19600,3.91896621029146,4.33282773563382,3.73870711714347,4.06584398989352,29357.742278529,0.0,1.0
2008-01-15,5.94,6.1,5.53,6.0,9400,3.96570004925575,4.07252025260271,3.69197327817918,4.00575762551086,14079.7335417435,0.0,1.0
2008-01-16,6.7101,7.02,6.25,6.25,97000,4.47983904049007,4.68673642184771,4.17266419324048,4.17266419324048,145290.867398842,0.0,1.0
2008-01-17,6.5394,6.96,6.45,6.7001,4800,4.36587523604429,4.6466788455926,4.30618944742417,4.47316277778088,7189.65117025199,0.0,1.0
2008-01-18,6.0401,6.82,5.89,6.535,15100,4.03252943897469,4.55321116766401,3.93231873570983,4.36293768045224,22617.4443064177,0.0,1.0
2008-01-22,6.414,6.75,5.85,6.35,9400,4.28215490167111,4.50647732869972,3.90561368487309,4.23942682033233,14079.7335417435,0.0,1.0
2008-01-23,8.34,8.34,6.1,6.1,66000,5.56800309946009,5.56800309946009,4.07252025260271,4.07252025260271,98857.703590965,0.0,1.0
2008-01-24,7.92,8.59,7.11,8.5,61100,5.28760006567433,5.73490966718971,4.74682278623037,5.67482330280705,91518.2680213327,0.0,1.0
2008-01-25,7.4,8.05,7.27,7.85,22100,4.94043440479673,5.37439148089374,4.85364298957732,5.24086622671004,33102.3522630352,0.0,1.0
2008-01-28,9.25,9.25,7.09,7.3399,68700,6.17554300599591,6.17554300599591,4.733470260812,4.90031006591453,102901.882374232,0.0,1.0
2008-01-29,9.5,9.5,8.4,9.39,27300,6.34244957372553,6.34244957372553,5.6080606757152,6.2690106839245,40891.1410308082,0.0,1.0
2008-01-30,9.2,10.08,9.02,9.5,67500,6.14216169244998,6.72967281085824,6.02198896368466,6.34244957372553,101104.469581669,0.0,1.0
2008-01-31,10.32,10.33,8.8,8.94,37600,6.88990311587868,6.89657937858786,5.87511118408259,5.96857886201118,56318.9341669739,0.0,1.0
2008-02-01,12.18,12.35,10.23,10.32,105700,8.13168797978704,8.24518444584318,6.82981675149602,6.88990311587868,158322.110144924,0.0,1.0
2008-02-04,10.5,11.5,10.49,11.41,52400,7.010075844644,7.67770211556248,7.00339958193482,7.61761575117982,78487.025275251,0.0,1.0
2008-02-05,10.15,10.9,10.0,10.4,29800,6.77640664982254,7.2771263530114,6.67626270918477,6.94331321755216,44635.7510153144,0.0,1.0
2008-02-06,9.8,10.67,9.69,10.38,26900,6.54273745500107,7.12357231070014,6.46929856520004,6.92996069213379,40292.0034332872,0.0,1.0
2008-02-07,9.25,10.05,9.14,9.77,29300,6.17554300599591,6.70964402273069,6.10210411619488,6.52270866687352,43886.8290184132,0.0,1.0
2008-02-08,9.0,9.1599,8.63,9.13,13200,6.00863643826629,6.11538987898615,5.76161471802645,6.09542785348569,19771.540718193,0.0,1.0
2008-02-11,9.31,9.49,8.63,8.64,18600,6.21560058225102,6.33577331101634,5.76161471802645,5.76829098073564,27859.8982847265,0.0,1.0
2008-02-12,8.94,9.91,8.94,9.66,16000,5.96857886201118,6.6161763448021,5.96857886201118,6.44926977707248,23965.50390084,0.0,1.0
2008-02-13,9.36,9.78,9.01,9.01,9900,6.24898189579694,6.5293849295827,6.01531270097547,6.01531270097547,14828.6555386447,0.0,1.0
2008-02-14,9.022,9.3,8.7,9.3,5000,6.0233242162265,6.20892431954183,5.80834855699075,6.20892431954183,7489.21996901249,0.0,1.0
2008-02-15,8.661,9.0,8.51,9.0,10400,5.78231113242493,6.00863643826629,5.68149956551624,6.00863643826629,15577.577535546,0.0,1.0
2008-02-19,8.48,8.832,8.42,8.5,5100,5.66147077738868,5.89647522475199,5.62141320113357,5.67482330280705,7639.00436839275,0.0,1.0
2008-02-20,8.844,8.92,8.4101,8.4101,9400,5.90448674000301,5.95522633659281,5.61480370105148,5.61480370105148,14079.7335417435,0.0,1.0
2008-02-21,9.3,9.39,8.93,8.93,3800,6.20892431954183,6.2690106839245,5.961902599302,5.961902599302,5691.8071764495,0.0,1.0
2008-02-22,9.29,9.29,8.32,8.49,11200,6.20224805683265,6.20224805683265,5.55465057404172,5.66814704009787,16775.852730588,0.0,1.0
2008-02-25,10.0,10.05,9.4,9.4,25700,6.67626270918477,6.70964402273069,6.27568694663368,6.27568694663368,38494.5906407242,0.0,1.0
2008-02-26,10.86,11.1,10.0,10.0,122400,7.25042130217466,7.41065160719509,6.67626270918477,6.67626270918477,183336.104841426,0.0,1.0
2008-02-27,11.0,11.68,10.5,11.0,46300,7.34388898010324,7.79787484432781,7.010075844644,7.34388898010324,69350.1769130557,0.0,1.0
2008-02-28,9.91,10.8,9.91,10.8,15600,6.6161763448021,7.21036372591955,6.6161763448021,7.21036372591955,23366.366303319,0.0,1.0
2008-02-29,9.5,9.76,9.31,9.76,9000,6.34244957372553,6.51603240416433,6.21560058225102,6.51603240416433,13480.5959442225,0.0,1.0
2008-03-03,8.51,9.25,8.5,9.25,13400,5.68149956551624,6.17554300599591,5.67482330280705,6.17554300599591,20071.1095169535,0.0,1.0
2008-03-04,9.44,9.45,8.53,8.55,34400,6.30239199747042,6.3090682601796,5.6948520909346,5.70820461635298,51525.8333868059,0.0,1.0
2008-03-05,9.26,9.5,9.26,9.49,2800,6.18221926870509,6.34244957372553,6.18221926870509,6.33577331101634,4193.963182647,0.0,1.0
2008-03-06,8.6,8.76,8.5,8.68,9500,5.7415859298989,5.84840613324586,5.67482330280705,5.79499603157238,14229.5179411237,0.0,1.0
2008-03-07,8.43,8.92,8.12,8.27,20400,5.62808946384276,5.95522633659281,5.42112531985803,5.5212692604958,30556.017473571,0.0,1.0
2008-03-10,8.6,9.5,7.75,8.2501,20800,5.7415859298989,6.34244957372553,5.17410359961819,5.50798349770452,31155.155071092,0.0,1.0
2008-03-11,10.11,10.25,8.63,9.63,22100,6.7497015989858,6.84316927691439,5.76161471802645,6.42924098894493,33102.3522630352,0.0,1.0
2008-03-12,9.52,10.49,9.52,9.85,3600,6.3558020991439,7.00339958193482,6.3558020991439,6.57611876854699,5392.23837768899,0.0,1.0
2008-03-13,10.1,10.25,9.11,9.11,7400,6.74302533627661,6.84316927691439,6.08207532806732,6.08207532806732,11084.0455541385,0.0,1.0
2008-03-14,9.57,10.1,9.16,10.1,5500,6.38918341268982,6.74302533627661,6.11545664161325,6.74302533627661,8238.14196591374,0.0,1.0
2008-03-17,9.15,9.26,8.84,9.26,62600,6.10878037890406,6.18221926870509,5.90181623491933,6.18221926870509,93765.0340120365,0.0,1.0
2008-03-18,10.14,10.49,9.1601,9.5,19000,6.76973038711335,7.00339958193482,6.11552340424034,6.34244957372553,28459.0358822475,0.0,1.0
2008-03-19,9.7501,10.5,8.58,9.88,11800,6.50942290408224,7.010075844644,5.72823340448053,6.59614755667455,17674.5591268695,0.0,1.0
2008-03-20,10.6,10.77,8.76,8.76,70100,7.07683847173585,7.19033493779199,5.84840613324586,5.84840613324586,104998.863965555,0.0,1.0
2008-03-24,10.46,11.6,10.46,11.18,51800,6.98337079380727,7.74446474265433,6.98337079380727,7.46406170886857,77588.3188789694,0.0,1.0
2008-03-25,10.45,11.1,9.9,11.1,41300,6.97669453109808,7.41065160719509,6.60950008209292,7.41065160719509,61860.9569440432,0.0,1.0
2008-03-26,10.25,10.65,9.75,10.24,52800,6.84316927691439,7.11021978528178,6.50935614145515,6.8364930142052,79086.1628727719,0.0,1.0
2008-03-27,10.38,10.85,10.0,10.21,31700,6.92996069213379,7.24374503946547,6.67626270918477,6.81646422607765,47481.6546035392,0.0,1.0
2008-03-28,9.74,9.85,9.4,9.85,4400,6.50267987874596,6.57611876854699,6.27568694663368,6.57611876854699,6590.513572731,0.0,1.0
2008-03-31,10.2,10.3,9.08,9.75,21900,6.80978796336846,6.87655059046031,6.06204653993977,6.50935614145515,32802.7834642747,0.0,1.0
2008-04-01,11.49,11.67,9.52,10.2,32300,7.6710258528533,7.79119858161862,6.3558020991439,6.80978796336846,48380.3609998207,0.0,1.0
2008-04-02,11.49,11.95,11.01,11.2501,44900,7.6710258528533,7.97813393747579,7.35056524281243,7.51086231045995,67253.1953217322,0.0,1.0
2008-04-03,11.94,12.0,10.659,11.25,81700,7.97145767476661,8.01151525102172,7.11622842172004,7.51079554783286,122373.854293664,0.0,1.0
2008-04-04,12.16,12.29,11.07,11.75,97100,8.11833545436868,8.20512686958808,7.39062281906754,7.8446086832921,145440.651798223,0.0,1.0
2008-04-07,12.1,12.69,11.27,12.11,16800,8.07827787811357,8.47217737795547,7.52414807325123,8.08495414082275,25163.779095882,0.0,1.0
2008-04-08,11.826,11.99,11.45,11.53,9000,7.8953482798819,8.00483898831253,7.64432080201656,7.69773090369003,13480.5959442225,0.0,1.0
2008-04-09,11.0,11.25,10.16,11.25,11400,7.34388898010324,7.51079554783286,6.78308291253172,7.51079554783286,17075.4215293485,0.0,1.0
2008-04-10,11.0,11.24,10.07,10.2,21500,7.34388898010324,7.50411928512368,6.72299654814906,6.80978796336846,32203.6458667537,0.0,1.0
2008-04-11,10.721,10.84,10.18,10.31,5500,7.15762125051699,7.23706877675629,6.79643543795009,6.88322685316949,8238.14196591374,0.0,1.0
2008-04-14,10.15,10.57,9.77,10.56,10300,6.77640664982254,7.0568096836083,6.52270866687352,7.05013342089911,15427.7931361657,0.0,1.0
2008-04-15,10.26,10.75,9.77,9.92,25600,6.84984553962357,7.17698241237362,6.52270866687352,6.62285260751129,38344.806241344,0.0,1.0
2008-04-16,10.97,11.01,10.31,10.31,16600,7.32386019197569,7.35056524281243,6.88322685316949,6.88322685316949,24864.2102971215,0.0,1.0
2008-04-17,10.763,11.0,10.7,10.8,29900,7.18566155389556,7.34388898010324,7.1436010988277,7.21036372591955,44785.5354146947,0.0,1.0
2008-04-18,10.95,11.102,10.95,11.02,26500,7.31050766655732,7.41198685973693,7.31050766655732,7.35724150552161,39692.8658357662,0.0,1.0
2008-04-21,10.76,11.21,10.638,10.96,27600,7.18365867508281,7.48409049699612,7.10220827003075,7.3171839292665,41340.494228949,0.0,1.0
2008-04-22,10.76,10.76,10.76,10.76,0,7.18365867508281,7.18365867508281,7.18365867508281,7.18365867508281,0,0.0,1.0
2008-04-23,10.75,10.85,10.7001,10.8,7400,7.17698241237362,7.24374503946547,7.14366786145479,7.21036372591955,11084.0455541385,0.0,1.0
2008-04-24,11.0,11.0,10.7,10.75,7500,7.34388898010324,7.34388898010324,7.1436010988277,7.17698241237362,11233.8299535187,0.0,1.0
2008-04-25,10.86,11.44,10.65,10.65,13500,7.25042130217466,7.63764453930737,7.11021978528178,7.11021978528178,20220.8939163337,0.0,1.0
2008-04-28,11.25,11.25,10.81,10.82,10500,7.51079554783286,7.51079554783286,7.21703998862873,7.22371625133792,15727.3619349262,0.0,1.0
2008-04-29,11.0501,11.1,10.8501,11.05,2600,7.37733705627626,7.41065160719509,7.24381180209256,7.37727029364917,3894.3943838865,0.0,1.0
2008-04-30,10.97,11.2641,10.95,10.96,11800,7.32386019197569,7.52020907825281,7.31050766655732,7.3171839292665,17674.5591268695,0.0,1.0
2008-05-01,10.8,11.19,10.8,11.09,19700,7.21036372591955,7.47073797157775,7.21036372591955,7.40397534448591,29507.5266779092,0.0,1.0
2008-05-02,10.75,10.81,10.75,10.81,7800,7.17698241237362,7.21703998862873,7.17698241237362,7.21703998862873,11683.1831516595,0.0,1.0
2008-05-05,10.85,11.2,10.85,10.88,38400,7.24374503946547,7.47741423428694,7.24374503946547,7.26377382759303,57517.209362016,0.0,1.0
2008-05-06,10.8,11.34,10.65,10.71,15200,7.21036372591955,7.57088191221552,7.11021978528178,7.15027736153688,22767.228705798,0.0,1.0
2008-05-07,10.75,11.0,10.7,10.99,26900,7.17698241237362,7.34388898010324,7.1436010988277,7.33721271739406,40292.0034332872,0.0,1.0
2008-05-08,9.9,10.75,9.7,10.64,91500,6.60950008209292,7.17698241237362,6.47597482790922,7.10354352257259,137052.725432929,0.0,1.0
2008-05-09,9.02,9.72,9.02,9.72,28000,6.02198896368466,6.48932735332759,6.02198896368466,6.48932735332759,41939.63182647,0.0,1.0
2008-05-12,9.05,9.4,8.87,9.02,12000,6.04201775181221,6.27568694663368,5.92184502304689,6.02198896368466,17974.12792563,0.0,1.0
2008-05-13,8.77,9.2,8.7672,8.83,7800,5.85508239595504,6.14216169244998,5.85321304239647,5.89513997221015,11683.1831516595,0.0,1.0
2008-05-14,9.16,9.85,8.58,8.75,20700,6.11545664161325,6.57611876854699,5.72823340448053,5.84172987053667,31005.3706717117,0.0,1.0
2008-05-15,9.13,9.1999,8.75,9.09,6300,6.09542785348569,6.14209492982289,5.84172987053667,6.06872280264895,9436.41716095575,0.0,1.0
2008-05-16,8.95,9.39,8.95,9.39,6600,5.97525512472036,6.2690106839245,5.97525512472036,6.2690106839245,9885.7703590965,0.0,1.0
2008-05-19,8.91,9.25,8.85,9.09,4700,5.94855007388363,6.17554300599591,5.90849249762852,6.06872280264895,7039.86677087174,0.0,1.0
2008-05-20,8.46,8.75,8.06,8.75,14700,5.64811825197031,5.84172987053667,5.38106774360292,5.84172987053667,22018.3067088967,0.0,1.0
2008-05-21,7.93,8.45,7.81,8.37,16200,5.29427632838352,5.64144198926113,5.2141611758733,5.58803188758765,24265.0726996005,0.0,1.0
2008-05-22,7.6,8.02,7.31,7.83,20100,5.07395965898042,5.35436269276618,4.88034804041406,5.22751370129167,30106.6642754302,0.0,1.0
2008-05-23,7.84,7.84,7.26,7.68,10000,5.23418996400086,5.23418996400086,4.84696672686814,5.1273697606539,14978.439938025,0.0,1.0
2008-05-27,7.81,8.3,7.32,7.94,7200,5.2141611758733,5.54129804862336,4.88702430312325,5.3009525910927,10784.476755378,0.0,1.0
2008-05-28,7.74,7.93,7.61,7.93,6700,5.16742733690901,5.29427632838352,5.08063592168961,5.29427632838352,10035.5547584767,0.0,1.0
2008-05-29,7.7601,8.48,7.63,7.75,3700,5.18084662495447,5.66147077738868,5.09398844710798,5.17410359961819,5542.02277706925,0.0,1.0
2008-05-30,7.92,8.01,7.64,7.76,2200,5.28760006567433,5.347686430057,5.10066470981716,5.18077986232738,3295.2567863655,0.0,1.0
2008-06-02,7.59,7.8,7.37,7.66,8100,5.06728339627124,5.20748491316412,4.92040561666917,5.11401723523553,12132.5363498002,0.0,1.0
2008-06-03,7.51,7.8,7.37,7.52,4400,5.01387329459776,5.20748491316412,4.92040561666917,5.02054955730694,6590.51357273099,0.0,1.0
2008-06-04,7.7,7.7,7.47,7.54,2200,5.14072228607227,5.14072228607227,4.98716824376102,5.03390208272531,3295.2567863655,0.0,1.0
2008-06-05,7.5,7.5,7.19,7.4,16900,5.00719703188857,5.00719703188857,4.80023288790385,4.94043440479673,25313.5634952623,0.0,1.0
2008-06-06,7.5,7.79,7.02,7.06,5300,5.00719703188857,5.20080865045493,4.68673642184771,4.71344147268444,7938.57316715325,0.0,1.0
2008-06-09,6.85,7.5399,6.7,7.06,19000,4.57323995579156,5.03383532009822,4.47309601515379,4.71344147268444,28459.0358822475,0.0,1.0
2008-06-10,6.5501,6.922,6.5501,6.84,6200,4.37301883714311,4.62130904729769,4.37301883714311,4.56656369308238,9286.6327615755,0.0,1.0
2008-06-11,6.25,6.75,6.25,6.62,15100,4.17266419324048,4.50647732869972,4.17266419324048,4.41968591348031,22617.4443064177,0.0,1.0
2008-06-12,6.06,6.7999,6.05,6.25,12500,4.04581520176597,4.53979187961855,4.03913893905678,4.17266419324048,18723.0499225312,0.0,1.0
2008-06-13,6.12,6.25,6.06,6.15,3400,4.08587277802108,4.17266419324048,4.04581520176597,4.10590156614863,5092.66957892849,0.0,1.0
2008-06-16,6.2001,6.2001,6.2001,6.2001,400,4.13934964232165,4.13934964232165,4.13934964232165,4.13934964232165,599.137597520999,0.0,1.0
2008-06-17,6.5,6.76,6.26,6.76,3000,4.3395707609701,4.5131535914089,4.17934045594966,4.5131535914089,4493.53198140749,0.0,1.0
2008-06-18,6.26,6.5,6.0,6.5,5400,4.17934045594966,4.3395707609701,4.00575762551086,4.3395707609701,8088.3575665335,0.0,1.0
2008-06-19,6.34,6.34,6.24,6.24,400,4.23275055762314,4.23275055762314,4.16598793053129,4.16598793053129,599.137597521,0.0,1.0
2008-06-20,6.402,6.44,6.085,6.44,3000,4.27414338642009,4.29951318471499,4.06250585853893,4.29951318471499,4493.53198140749,0.0,1.0
2008-06-23,5.81,6.21,5.81,6.21,10200,3.87890863403635,4.14595914240374,3.87890863403635,4.14595914240374,15278.0087367855,0.0,1.0
2008-06-24,6.3299,6.3299,5.44,5.83,18000,4.22600753228687,4.22600753228687,3.63188691379651,3.89226115945472,26961.191888445,0.0,1.0
2008-06-25,5.821,6.48,5.62,6.48,5600,3.88625252301645,4.32621823555173,3.75205964256184,4.32621823555173,8387.926365294,0.0,1.0
2008-06-26,5.523,5.71,5.5,5.54,10900,3.68729989428275,3.8121460069445,3.67194449005162,3.69864954088836,16326.4995324472,0.0,1.0
2008-06-27,5.52,6.5199,5.486,5.6,3400,3.68529701546999,4.35285652376138,3.66259772225876,3.73870711714347,5092.6695789285,0.0,1.0
2008-06-30,5.5399,5.62,5.25,5.59,18200,3.69858277826127,3.75205964256184,3.505037922322,3.73203085443428,27260.7606872055,0.0,1.0
2008-07-01,5.0,5.9899,5.0,5.05,2900,3.33813135459238,3.99901460017458,3.33813135459238,3.37151266813831,4343.74758202725,0.0,1.0
2008-07-02,5.1,5.47,5.0,5.46,7100,3.40489398168423,3.65191570192407,3.33813135459238,3.64523943921488,10634.6923559977,0.0,1.0
2008-07-03,5.15,5.15,5.0001,5.05,1300,3.43827529523015,3.43827529523015,3.33819811721947,3.37151266813831,1947.19719194325,0.0,1.0
2008-07-07,4.538,5.07,4.51,5.07,10600,3.02968801742805,3.38486519355668,3.01099448184233,3.38486519355668,15877.1463343065,0.0,1.0
2008-07-08,5.3,5.868,4.7,4.75,900,3.53841923586793,3.91763095774962,3.13784347331684,3.17122478686276,1348.05959442225,0.0,1.0
2008-07-09,4.95,5.95,4.91,5.7,15100,3.30475004104646,3.97237631196494,3.27804499020972,3.80546974423532,22617.4443064177,0.0,1.0
2008-07-10,5.064,5.064,4.55,4.99,7700,3.38085943593117,3.38085943593117,3.03769953267907,3.3314550918832,11533.3987522792,0.0,1.0
2008-07-11,4.9899,5.74,4.9,5.05,7900,3.33138832925611,3.83217479507206,3.27136872750054,3.37151266813831,11832.9675510397,0.0,1.0
2008-07-14,5.02,5.02,4.5,5.01,14800,3.35148388001075,3.35148388001075,3.00431821913314,3.34480761730157,22168.091108277,0.0,1.0
2008-07-15,4.8299,4.83,4.03,4.83,17800,3.22456812590915,3.22463488853624,2.69053387180146,3.22463488853624,26661.6230896845,0.0,1.0
2008-07-16,5.7899,5.7899,4.06,4.11,6300,3.86548934599089,3.86548934599089,2.71056265992901,2.74394397347494,9436.41716095574,0.0,1.0
2008-07-17,6.5,6.98,5.73,5.73,13100,4.3395707609701,4.66003137101097,3.82549853236287,3.82549853236287,19621.7563188127,0.0,1.0
2008-07-18,6.59,7.1,6.14,7.1,2000,4.39965712535276,4.74014652352118,4.09922530343945,4.74014652352118,2995.687987605,0.0,1.0
2008-07-21,6.49,7.12,6.49,7.0,3200,4.33289449826091,4.75349904893955,4.33289449826091,4.67338389642934,4793.100780168,0.0,1.0
2008-07-22,7.51,7.51,6.156,6.75,5500,5.01387329459776,5.01387329459776,4.10990732377414,4.50647732869972,8238.14196591374,0.0,1.0
2008-07-23,7.3399,7.5,6.54,7.5,24000,4.90031006591453,5.00719703188857,4.36627581180684,5.00719703188857,35948.2558512599,0.0,1.0
2008-07-24,6.544,7.37,6.5001,7.37,2000,4.36894631689051,4.92040561666917,4.33963752359719,4.92040561666917,2995.687987605,0.0,1.0
2008-07-25,6.13,6.215,6.1201,6.14,2300,4.09254904073026,4.14929727375833,4.08593954064817,4.09922530343945,3445.04118574575,0.0,1.0
2008-07-28,6.3199,6.3199,5.79,6.12,1700,4.21933126957768,4.21933126957768,3.86555610861798,4.08587277802108,2546.33478946425,0.0,1.0
2008-07-29,6.9499,6.9499,6.0,6.74,1400,4.63993582025632,4.63993582025632,4.00575762551086,4.49980106599053,2096.9815913235,0.0,1.0
2008-07-30,6.8899,7.37,6.38,7.37,2200,4.59987824400121,4.92040561666917,4.25945560845988,4.92040561666917,3295.2567863655,0.0,1.0
2008-07-31,6.65,6.7499,6.5,6.55,2500,4.43971470160787,4.50641056607263,4.3395707609701,4.37295207451602,3744.60998450625,0.0,1.0
2008-08-01,6.4199,6.424,6.06,6.41,13100,4.28609389666953,4.28883116438029,4.04581520176597,4.27948439658743,19621.7563188127,0.0,1.0
2008-08-04,6.15,6.29,6.02,6.29,15700,4.10590156614863,4.19936924407722,4.01911015092923,4.19936924407722,23516.1507026992,0.0,1.0
2008-08-05,6.4999,6.4999,6.01,6.05,900,4.33950399834301,4.33950399834301,4.01243388822004,4.03913893905678,1348.05959442225,0.0,1.0
2008-08-06,6.55,6.57,6.07,6.52,12400,4.37295207451602,4.38630459993439,4.05249146447515,4.35292328638847,18573.265523151,0.0,1.0
2008-08-07,6.2,6.99,6.07,6.56,9900,4.13928287969456,4.66670763372015,4.05249146447515,4.37962833722521,14828.6555386447,0.0,1.0
2008-08-08,6.52,6.92,6.3,6.3,5500,4.35292328638847,4.61997379475586,4.2060455067864,4.2060455067864,8238.14196591374,0.0,1.0
2008-08-11,6.61,7.5,6.61,6.99,10000,4.41300965077113,5.00719703188857,4.41300965077113,4.66670763372015,14978.439938025,0.0,1.0
2008-08-12,6.11,7.49,5.82,6.51,7500,4.07919651531189,5.00052076917939,3.88558489674553,4.34624702367928,11233.8299535187,0.0,1.0
2008-08-13,6.5,7.57,6.18,6.18,2500,4.3395707609701,5.05393087085287,4.12593035427618,4.12593035427618,3744.60998450624,0.0,1.0
2008-08-14,6.5,6.5,5.8501,5.89,6400,4.3395707609701,4.3395707609701,3.90568044750018,3.93231873570983,9586.20156033599,0.0,1.0
2008-08-15,5.96,6.8,5.96,6.8,2200,3.97905257467412,4.53985864224564,3.97905257467412,4.53985864224564,3295.2567863655,0.0,1.0
2008-08-18,6.2,6.25,6.1,6.25,300,4.13928287969456,4.17266419324048,4.07252025260271,4.17266419324048,449.353198140749,0.0,1.0
2008-08-19,6.3099,6.3099,5.565,5.85,800,4.21265500686849,4.21265500686849,3.71534019766132,3.90561368487309,1198.275195042,0.0,1.0
2008-08-20,5.9,6.0,5.65,5.67,3600,3.93899499841901,4.00575762551086,3.77208843068939,3.78544095610776,5392.238377689,0.0,1.0
2008-08-21,5.37,6.64,5.37,6.61,2200,3.58515307483222,4.43303843889868,3.58515307483222,4.41300965077113,3295.2567863655,0.0,1.0
2008-08-22,5.99,6.29,5.85,5.85,10400,3.99908136280167,4.19936924407722,3.90561368487309,3.90561368487309,15577.577535546,0.0,1.0
2008-08-25,6.0999,6.0999,5.34,5.97,4700,4.07245348997562,4.07245348997562,3.56512428670466,3.9857288373833,7039.86677087173,0.0,1.0
2008-08-26,6.2399,6.2399,5.8501,6.1,1000,4.1659211679042,4.1659211679042,3.90568044750018,4.07252025260271,1497.8439938025,0.0,1.0
2008-08-27,6.4,6.4,6.39,6.39,1000,4.27280813387825,4.27280813387825,4.26613187116907,4.26613187116907,1497.8439938025,0.0,1.0
2008-08-28,6.485,6.5,6.04,6.04,3000,4.32955636690632,4.3395707609701,4.0324626763476,4.0324626763476,4493.5319814075,0.0,1.0
2008-08-29,6.49,6.49,6.49,6.49,0,4.33289449826091,4.33289449826091,4.33289449826091,4.33289449826091,0,0.0,1.0
2008-09-02,6.505,6.55,6.1,6.1,4700,4.34290889232469,4.37295207451602,4.07252025260271,4.07252025260271,7039.86677087174,0.0,1.0
2008-09-03,7.0,7.0,6.47,6.47,4400,4.67338389642934,4.67338389642934,4.31954197284254,4.31954197284254,6590.51357273099,0.0,1.0
2008-09-04,6.295,6.69,6.295,6.69,2000,4.20270737543181,4.46641975244461,4.20270737543181,4.46641975244461,2995.687987605,0.0,1.0
2008-09-05,6.19,6.29,5.3,6.01,6200,4.13260661698537,4.19936924407722,3.53841923586793,4.01243388822004,9286.63276157549,0.0,1.0
2008-09-08,6.41,6.44,5.11,6.23,4700,4.27948439658743,4.29951318471499,3.41157024439342,4.15931166782211,7039.86677087175,0.0,1.0
2008-09-09,6.45,6.5,5.82,6.37,97900,4.30618944742417,4.3395707609701,3.88558489674553,4.2527793457507,146638.926993265,0.0,1.0
2008-09-10,6.3301,6.84,6.3,6.31,15800,4.22614105754105,4.56656369308238,4.2060455067864,4.21272176949559,23665.9351020795,0.0,1.0
2008-09-11,6.65,6.75,6.5,6.5,12400,4.43971470160787,4.50647732869972,4.3395707609701,4.3395707609701,18573.265523151,0.0,1.0
2008-09-12,6.99,6.99,6.4,6.94,6100,4.66670763372015,4.66670763372015,4.27280813387825,4.63332632017423,9136.84836219525,0.0,1.0
2008-09-15,5.83,7.69,5.4101,6.1,34000,3.89226115945472,5.13404602336309,3.61192488829605,4.07252025260271,50926.6957892849,0.0,1.0
2008-09-16,6.85,7.0,6.17,6.17,25200,4.57323995579156,4.67338389642934,4.119254091567,4.119254091567,37745.668643823,0.0,1.0
2008-09-17,6.821,7.03,6.53,6.85,14100,4.55387879393493,4.69341268455689,4.35959954909765,4.57323995579156,21119.6003126152,0.0,1.0
2008-09-18,7.2,7.27,5.0501,5.0501,30200,4.80690915061303,4.85364298957732,3.3715794307654,3.3715794307654,45234.8886128355,0.0,1.0
2008-09-19,7.2,7.48,6.05,6.91,51900,4.80690915061303,4.99384450647021,4.03913893905678,4.61329753204667,77738.1032783497,0.0,1.0
2008-09-22,6.75,7.2,6.56,7.15,9200,4.50647732869972,4.80690915061303,4.37962833722521,4.77352783706711,13780.164742983,0.0,1.0
2008-09-23,6.7501,7.1,6.5,7.07,4700,4.50654409132681,4.74014652352118,4.3395707609701,4.72011773539363,7039.86677087174,0.0,1.0
2008-09-24,7.56,7.56,6.3,6.31,9500,5.04725460814368,5.04725460814368,4.2060455067864,4.21272176949559,14229.5179411237,0.0,1.0
2008-09-25,7.2501,7.26,7.25,7.26,4900,4.84035722678605,4.84696672686814,4.84029046415896,4.84696672686814,7339.43556963224,0.0,1.0
2008-09-26,6.212,6.222,6.16,6.19,2100,4.14729439494558,4.15397065765476,4.11257782885782,4.13260661698537,3145.47238698524,0.0,1.0
2008-09-29,5.26,6.19,5.26,5.325,6300,3.51171418503119,4.13260661698537,3.51171418503119,3.55510989264089,9436.41716095573,0.0,1.0
2008-09-30,4.03,6.5799,4.03,5.04,7900,2.69053387180146,4.39291410001648,2.69053387180146,3.36483640542912,11832.9675510397,0.0,1.0
2008-10-01,7.0,7.0,4.19,4.19,6700,4.67338389642934,4.67338389642934,2.79735407514842,2.79735407514842,10035.5547584767,0.0,1.0
2008-10-02,5.54,6.49,5.5,6.49,1200,3.69864954088836,4.33289449826091,3.67194449005162,4.33289449826091,1797.412792563,0.0,1.0
2008-10-03,5.9999,5.9999,5.35,5.35,4600,4.00569086288377,4.00569086288377,3.57180054941385,3.57180054941385,6890.08237149149,0.0,1.0
2008-10-06,4.9199,5.68,4.3,5.68,9200,3.28465449029181,3.79211721881695,2.87079296494945,3.79211721881695,13780.164742983,0.0,1.0
2008-10-07,4.18,4.9999,4.05,4.78,12600,2.79067781243923,3.33806459196529,2.70388639721983,3.19125357499032,18872.8343219115,0.0,1.0
2008-10-08,3.9899,4.7499,3.55,4.7499,29200,2.66376205833763,3.17115802423567,2.37007326176059,3.17115802423567,43737.044619033,0.0,1.0
2008-10-09,3.32,4.7399,3.0,4.7399,31200,2.21651921944934,3.16448176152649,2.00287881275543,3.16448176152649,46732.732606638,0.0,1.0
2008-10-10,3.01,3.32,2.3,3.01,38100,2.00955507546461,2.21651921944934,1.5355404231125,2.00955507546461,57067.8561638753,0.0,1.0
2008-10-13,3.541,3.96,3.51,3.96,1100,2.36406462532233,2.64380003283717,2.34336821092385,2.64380003283717,1647.62839318275,0.0,1.0
2008-10-14,3.44,4.05,3.34,4.01,10500,2.29663437195956,2.70388639721983,2.22987174486771,2.67718134638309,15727.3619349262,0.0,1.0
2008-10-15,2.9799,3.51,2.79,3.51,6200,1.98945952470997,2.34336821092385,1.86267729586255,2.34336821092385,9286.63276157549,0.0,1.0
2008-10-16,3.0,3.45,2.6,3.45,800,2.00287881275543,2.30331063466874,1.73582830438804,2.30331063466874,1198.275195042,0.0,1.0
2008-10-17,2.85,3.0,2.8499,3.0,9800,1.90273487211766,2.00287881275543,1.90266810949057,2.00287881275543,14678.8711392645,0.0,1.0
2008-10-20,2.95,2.95,2.718,2.85,12200,1.96949749920951,1.96949749920951,1.81460820435642,1.90273487211766,18273.6967243904,0.0,1.0
2008-10-21,2.93,2.93,2.71,2.71,1500,1.95614497379114,1.95614497379114,1.80926719418907,1.80926719418907,2246.76599070374,0.0,1.0
2008-10-22,2.7,3.02,2.45,2.99,3800,1.80259093147989,2.0162313381738,1.63568436375027,1.99620255004625,5691.80717644949,0.0,1.0
2008-10-23,2.05,2.4999,1.9,2.28,74700,1.36863385538288,1.6689989146691,1.26848991474511,1.52218789769413,111888.946337046,0.0,1.0
2008-10-24,2.0,2.0,1.3,1.8,37900,1.33525254183695,1.33525254183695,0.86791415219402,1.20172728765326,56768.2873651148,0.0,1.0
2008-10-27,1.7,2.04,1.55,2.04,7800,1.13496466056141,1.36195759267369,1.03482071992364,1.36195759267369,11683.1831516595,0.0,1.0
2008-10-28,1.36,2.0,1.05,1.99,174100,0.907971728449128,1.33525254183695,0.7010075844644,1.32857627912777,260774.639321015,0.0,1.0
2008-10-29,1.6,1.69,1.41,1.44,4900,1.06820203346956,1.12828839785223,0.941353041995052,0.961381830122606,7339.43556963226,0.0,1.0
2008-10-30,1.75,2.4,1.6,1.71,8600,1.16834597410733,1.60230305020434,1.06820203346956,1.14164092327059,12881.4583467015,0.0,1.0
2008-10-31,1.89,1.95,1.51,1.75,26800,1.26181365203592,1.30187122829103,1.0081156690869,1.16834597410733,40142.219033907,0.0,1.0
2008-11-03,1.88,2.21,1.88,2.21,17500,1.25513738932674,1.47545405872983,1.25513738932674,1.47545405872983,26212.2698915436,0.0,1.0
2008-11-04,2.2,2.2,1.85,2.0,11400,1.46877779602065,1.46877779602065,1.23510860119918,1.33525254183695,17075.4215293485,0.0,1.0
2008-11-05,2.12,2.2,2.03,2.05,5600,1.41536769434717,1.46877779602065,1.35528132996451,1.36863385538288,8387.926365294,0.0,1.0
2008-11-06,1.7201,2.01,1.53,2.01,32600,1.14838394860687,1.34192880454614,1.02146819450527,1.34192880454614,48829.7141979615,0.0,1.0
2008-11-07,1.85,2.0,1.75,1.78,3900,1.23510860119918,1.33525254183695,1.16834597410733,1.18837476223489,5841.59157582975,0.0,1.0
2008-11-10,1.55,1.85,1.41,1.85,7700,1.03482071992364,1.23510860119918,0.941353041995052,1.23510860119918,11533.3987522792,0.0,1.0
2008-11-11,1.45,1.54,1.25,1.47,39200,0.968058092831791,1.02814445721445,0.834532838648096,0.981410618250161,58715.4845570579,0.0,1.0
2008-11-12,1.05,1.41,1.05,1.41,115000,0.7010075844644,0.941353041995052,0.7010075844644,0.941353041995052,172252.059287287,0.0,1.0
2008-11-13,1.05,1.3976,1.02,1.05,29000,0.7010075844644,0.933074476235663,0.680978796336846,0.7010075844644,43437.4758202725,0.0,1.0
2008-11-14,1.29,1.39,1.17,1.39,16800,0.861237889484835,0.928000516576682,0.781122736974618,0.928000516576682,25163.779095882,0.0,1.0
2008-11-17,1.25,1.33,1.2,1.33,11400,0.834532838648096,0.887942940321574,0.801151525102172,0.887942940321574,17075.4215293485,0.0,1.0
2008-11-18,1.1156,1.3,1.06,1.3,36600,0.744803867836652,0.86791415219402,0.707683847173585,0.86791415219402,54821.0901731715,0.0,1.0
2008-11-19,0.82,1.32,0.76,1.08,137500,0.547453542153151,0.881266677612389,0.507395965898042,0.721036372591955,205953.549147843,0.0,1.0
2008-11-20,0.54,0.7796,0.52,0.76,107600,0.360518186295977,0.520481440808044,0.347165660877608,0.507395965898042,161168.013733149,0.0,1.0
2008-11-21,0.4,0.6,0.36,0.5401,188300,0.267050508367391,0.400575762551086,0.240345457530652,0.360584948923069,282044.02403301,0.0,1.0
2008-11-24,0.4399,0.6,0.37,0.5,76400,0.293688796577038,0.400575762551086,0.247021720239836,0.333813135459238,114435.281126511,0.0,1.0
2008-11-25,0.55,0.63,0.39,0.45,96400,0.367194449005162,0.42060455067864,0.260374245658206,0.300431821913314,144392.161002561,0.0,1.0
2008-11-26,1.08,1.1,0.58,0.58,65200,0.721036372591955,0.734388898010324,0.387223237132716,0.387223237132716,97659.4283959229,0.0,1.0
2008-11-28,1.0,1.1,0.7601,1.1,5700,0.667626270918477,0.734388898010324,0.507462728525134,0.734388898010324,8537.71076467424,0.0,1.0
2008-12-01,0.8,0.85,0.8,0.8,2100,0.534101016734781,0.567482330280705,0.534101016734781,0.534101016734781,3145.47238698525,0.0,1.0
2008-12-02,0.8585,0.98,0.8,0.8,27800,0.573157153583512,0.654273745500107,0.534101016734781,0.534101016734781,41640.0630277095,0.0,1.0
2008-12-03,1.1,1.21,0.8,0.8,28000,0.734388898010324,0.807827787811357,0.534101016734781,0.534101016734781,41939.63182647,0.0,1.0
2008-12-04,1.314,1.6,0.95,0.95,44500,0.877260919986878,1.06820203346956,0.634244957372553,0.634244957372553,66654.0577242112,0.0,1.0
2008-12-05,1.2501,1.4799,0.95,1.12,4400,0.834599601275188,0.988020118332253,0.634244957372553,0.747741423428694,6590.51357273099,0.0,1.0
2008-12-08,1.4,1.65,1.25,1.25,29100,0.934676779285867,1.10158334701549,0.834532838648096,0.834532838648096,43587.2602196527,0.0,1.0
2008-12-09,1.3001,1.49,1.25,1.35,12800,0.867980914821111,0.99476314366853,0.834532838648096,0.901295465739943,19172.403120672,0.0,1.0
2008-12-10,1.48,1.48,1.05,1.315,33600,0.988086880959345,0.988086880959345,0.7010075844644,0.877928546257797,50327.558191764,0.0,1.0
2008-12-11,1.25,1.4,1.05,1.345,7800,0.834532838648096,0.934676779285867,0.7010075844644,0.897957334385351,11683.1831516595,0.0,1.0
2008-12-12,1.0,1.2424,1.0,1.01,10000,0.667626270918477,0.829458878989115,0.667626270918477,0.674302533627661,14978.439938025,0.0,1.0
2008-12-15,0.97,1.2,0.97,1.0,35800,0.647597482790922,0.801151525102172,0.647597482790922,0.667626270918477,53622.8149781295,0.0,1.0
2008-12-16,1.3,1.3001,0.9,1.04,30300,0.86791415219402,0.867980914821111,0.600863643826629,0.694331321755216,45384.6730122157,0.0,1.0
2008-12-17,1.05,1.29,1.0,1.29,6100,0.7010075844644,0.861237889484835,0.667626270918477,0.861237889484835,9136.84836219525,0.0,1.0
2008-12-18,1.07,1.16,1.0324,1.16,4200,0.71436010988277,0.774446474265433,0.689257362096235,0.774446474265433,6290.94477397049,0.0,1.0
2008-12-19,1.04,1.3,1.0,1.0,27000,0.694331321755216,0.86791415219402,0.667626270918477,0.667626270918477,40441.7878326674,0.0,1.0
2008-12-22,1.07,1.24,0.81,1.0,15100,0.71436010988277,0.827856575938911,0.540777279443966,0.667626270918477,22617.4443064177,0.0,1.0
2008-12-23,0.9,1.05,0.879,0.925,23800,0.600863643826629,0.7010075844644,0.586843492137341,0.617554300599591,35648.6870524995,0.0,1.0
2008-12-24,0.86,1.43,0.8,0.84,6500,0.57415859298989,0.954705567413421,0.534101016734781,0.56080606757152,9735.98595971624,0.0,1.0
2008-12-26,1.0,1.1,0.88,0.88,13100,0.667626270918477,0.734388898010324,0.587511118408259,0.587511118408259,19621.7563188127,0.0,1.0
2008-12-29,0.91,0.96,0.88,0.926,34000,0.607539906535814,0.640921220081737,0.587511118408259,0.618221926870509,50926.6957892849,0.0,1.0
2008-12-30,0.85,0.9501,0.8,0.91,27200,0.567482330280705,0.634311719999645,0.534101016734781,0.607539906535814,40741.356631428,0.0,1.0
2008-12-31,0.86,0.95,0.81,0.95,44200,0.57415859298989,0.634244957372553,0.540777279443966,0.634244957372553,66204.7045260704,0.0,1.0
2009-01-02,0.85,0.95,0.76,0.82,6700,0.567482330280705,0.634244957372553,0.507395965898042,0.547453542153151,10035.5547584767,0.0,1.0
2009-01-05,1.22,1.25,1.01,1.25,10000,0.814504050520541,0.834532838648096,0.674302533627661,0.834532838648096,14978.439938025,0.0,1.0
2009-01-06,1.686,1.79,1.11,1.11,64900,1.12561789276855,1.19505102494407,0.741065160719509,0.741065160719509,97210.0751977823,0.0,1.0
2009-01-07,1.75,1.75,1.5801,1.5801,4300,1.16834597410733,1.16834597410733,1.05491627067828,1.05491627067828,6440.72917335077,0.0,1.0
2009-01-08,1.905,2.0,1.75,1.75,21300,1.2718280460997,1.33525254183695,1.16834597410733,1.16834597410733,31904.0770679932,0.0,1.0
2009-01-09,1.67,1.75,1.65,1.75,5900,1.11493587243386,1.16834597410733,1.10158334701549,1.16834597410733,8837.27956343471,0.0,1.0
2009-01-12,1.535,1.535,1.535,1.535,200,1.02480632585986,1.02480632585986,1.02480632585986,1.02480632585986,299.5687987605,0.0,1.0
2009-01-13,1.5,1.55,1.5,1.55,800,1.00143940637771,1.03482071992364,1.00143940637771,1.03482071992364,1198.275195042,0.0,1.0
2009-01-14,1.38,1.5,1.38,1.45,7800,0.921324253867498,1.00143940637771,0.921324253867498,0.968058092831791,11683.1831516595,0.0,1.0
2009-01-15,1.4,1.5,1.4,1.5,19200,0.934676779285867,1.00143940637771,0.934676779285867,1.00143940637771,28758.604681008,0.0,1.0
2009-01-16,1.4,1.4,1.4,1.4,900,0.934676779285867,0.934676779285867,0.934676779285867,0.934676779285867,1348.05959442225,0.0,1.0
2009-01-20,1.35,1.38,1.35,1.38,13100,0.901295465739943,0.921324253867498,0.901295465739943,0.921324253867498,19621.7563188127,0.0,1.0
2009-01-21,1.4,1.4,1.3,1.3,2900,0.934676779285867,0.934676779285867,0.86791415219402,0.86791415219402,4343.74758202725,0.0,1.0
2009-01-22,1.4,1.4,1.35,1.35,2300,0.934676779285867,0.934676779285867,0.901295465739943,0.901295465739943,3445.04118574575,0.0,1.0
2009-01-23,1.4,1.42,1.4,1.41,3900,0.934676779285867,0.948029304704237,0.934676779285867,0.941353041995052,5841.59157582975,0.0,1.0
2009-01-26,1.65,1.65,1.35,1.36,4400,1.10158334701549,1.10158334701549,0.901295465739943,0.907971728449128,6590.51357273097,0.0,1.0
2009-01-27,1.58,1.58,1.35,1.36,3900,1.05484950805119,1.05484950805119,0.901295465739943,0.907971728449128,5841.59157582976,0.0,1.0
2009-01-28,1.81,1.81,1.35,1.36,5900,1.20840355036244,1.20840355036244,0.901295465739943,0.907971728449128,8837.27956343476,0.0,1.0
2009-01-29,1.77,2.0,1.41,2.0,3200,1.1816984995257,1.33525254183695,0.941353041995052,1.33525254183695,4793.10078016801,0.0,1.0
2009-01-30,1.68,1.75,1.325,1.75,600,1.12161213514304,1.16834597410733,0.884604808966981,1.16834597410733,898.7063962815,0.0,1.0
2009-02-02,1.59,1.59,1.45,1.502,1500,1.06152577076038,1.06152577076038,0.968058092831791,1.00277465891955,2246.76599070374,0.0,1.0
2009-02-03,1.51,1.54,1.4,1.45,4100,1.0081156690869,1.02814445721445,0.934676779285867,0.968058092831791,6141.16037459024,0.0,1.0
2009-02-04,1.59,1.59,1.331,1.36,2800,1.06152577076038,1.06152577076038,0.888610566592492,0.907971728449128,4193.96318264699,0.0,1.0
2009-02-05,1.47,1.4801,1.36,1.4,10200,0.981410618250161,0.988153643586437,0.907971728449128,0.934676779285867,15278.0087367855,0.0,1.0
2009-02-06,1.63,1.8,1.4,1.48,25200,1.08823082159712,1.20172728765326,0.934676779285867,0.988086880959345,37745.6686438229,0.0,1.0
2009-02-09,1.59,1.6,1.36,1.4,7000,1.06152577076038,1.06820203346956,0.907971728449128,0.934676779285867,10484.9079566175,0.0,1.0
2009-02-10,1.5,1.56,1.35,1.56,4900,1.00143940637771,1.04149698263282,0.901295465739943,1.04149698263282,7339.43556963228,0.0,1.0
2009-02-11,1.5,1.55,1.5,1.55,8200,1.00143940637771,1.03482071992364,1.00143940637771,1.03482071992364,12282.3207491805,0.0,1.0
2009-02-12,1.45,1.5,1.26,1.5,15600,0.968058092831791,1.00143940637771,0.84120910135728,1.00143940637771,23366.366303319,0.0,1.0
2009-02-13,1.5,1.5,1.4,1.5,7000,1.00143940637771,1.00143940637771,0.934676779285867,1.00143940637771,10484.9079566175,0.0,1.0
2009-02-17,1.28,1.45,1.0,1.44,20200,0.85456162677565,0.968058092831791,0.667626270918477,0.961381830122606,30256.4486748105,0.0,1.0
2009-02-18,1.0,1.18,1.0,1.17,3000,0.667626270918477,0.787798999683802,0.667626270918477,0.781122736974618,4493.53198140749,0.0,1.0
2009-02-19,1.0,1.09,1.0,1.09,4300,0.667626270918477,0.727712635301139,0.667626270918477,0.727712635301139,6440.72917335074,0.0,1.0
2009-02-20,0.85,1.0,0.8,1.0,7700,0.567482330280705,0.667626270918477,0.534101016734781,0.667626270918477,11533.3987522792,0.0,1.0
2009-02-23,0.6701,0.9,0.6701,0.9,2800,0.447376364142471,0.600863643826629,0.447376364142471,0.600863643826629,4193.963182647,0.0,1.0
2009-02-24,0.85,0.85,0.5901,0.5901,4700,0.567482330280705,0.567482330280705,0.393966262468993,0.393966262468993,7039.86677087174,0.0,1.0
2009-02-25,0.7,0.7,0.65,0.7,1700,0.467338389642934,0.467338389642934,0.43395707609701,0.467338389642934,2546.33478946425,0.0,1.0
2009-02-26,0.7001,0.7001,0.67,0.67,400,0.467405152270025,0.467405152270025,0.447309601515379,0.447309601515379,599.137597521,0.0,1.0
2009-02-27,0.69,0.6999,0.6,0.6999,1300,0.460662126933749,0.467271627015842,0.400575762551086,0.467271627015842,1947.19719194325,0.0,1.0
2009-03-02,0.65,1.0,0.56,0.58,2700,0.43395707609701,0.667626270918477,0.373870711714347,0.387223237132716,4044.17878326675,0.0,1.0
2009-03-03,0.623,1.0,0.6,1.0,2300,0.415931166782211,0.667626270918477,0.400575762551086,0.667626270918477,3445.04118574575,0.0,1.0
2009-03-04,0.6001,0.61,0.535,0.61,5200,0.400642525178178,0.407252025260271,0.357180054941385,0.407252025260271,7788.78876777299,0.0,1.0
2009-03-05,0.56,0.63,0.55,0.55,800,0.373870711714347,0.42060455067864,0.367194449005162,0.367194449005162,1198.275195042,0.0,1.0
2009-03-06,0.53,0.53,0.5,0.5,11200,0.353841923586793,0.353841923586793,0.333813135459238,0.333813135459238,16775.852730588,0.0,1.0
2009-03-09,0.56,0.56,0.5,0.5,3800,0.373870711714347,0.373870711714347,0.333813135459238,0.333813135459238,5691.80717644949,0.0,1.0
2009-03-10,0.55,0.55,0.5,0.5,5900,0.367194449005162,0.367194449005162,0.333813135459238,0.333813135459238,8837.27956343475,0.0,1.0
2009-03-11,0.4,0.56,0.4,0.56,1400,0.267050508367391,0.373870711714347,0.267050508367391,0.373870711714347,2096.9815913235,0.0,1.0
2009-03-12,0.618,0.618,0.55,0.55,1600,0.412593035427619,0.412593035427619,0.367194449005162,0.367194449005162,2396.550390084,0.0,1.0
2009-03-13,0.74,0.74,0.52,0.52,2600,0.494043440479673,0.494043440479673,0.347165660877608,0.347165660877608,3894.39438388649,0.0,1.0
2009-03-16,0.65,0.65,0.55,0.55,500,0.43395707609701,0.43395707609701,0.367194449005162,0.367194449005162,748.921996901249,0.0,1.0
2009-03-17,0.66,0.7499,0.66,0.7,1700,0.440633338806195,0.500652940561766,0.440633338806195,0.467338389642934,2546.33478946425,0.0,1.0
2009-03-18,0.8999,0.8999,0.67,0.75,4600,0.600796881199537,0.600796881199537,0.447309601515379,0.500719703188857,6890.08237149149,0.0,1.0
2009-03-19,1.3,1.41,0.92,0.92,10400,0.86791415219402,0.941353041995052,0.614216169244998,0.614216169244998,15577.577535546,0.0,1.0
2009-03-20,1.15,1.15,0.92,0.972,1500,0.767770211556248,0.767770211556248,0.614216169244998,0.648932735332759,2246.76599070375,0.0,1.0
2009-03-23,1.37,1.37,1.0001,1.15,2400,0.914647991158313,0.914647991158313,0.667693033545568,0.767770211556248,3594.825585126,0.0,1.0
2009-03-24,1.17,1.46,0.925,1.46,3900,0.781122736974618,0.974734355540976,0.617554300599591,0.974734355540976,5841.59157582974,0.0,1.0
2009-03-25,1.3,1.34,0.99,1.24,2000,0.86791415219402,0.894619203030759,0.660950008209292,0.827856575938911,2995.687987605,0.0,1.0
2009-03-26,1.26,1.54,1.26,1.28,6500,0.84120910135728,1.02814445721445,0.84120910135728,0.85456162677565,9735.98595971625,0.0,1.0
2009-03-27,1.25,1.26,1.25,1.26,1500,0.834532838648096,0.84120910135728,0.834532838648096,0.84120910135728,2246.76599070375,0.0,1.0
2009-03-30,1.4,1.4,1.2,1.2,1700,0.934676779285867,0.934676779285867,0.801151525102172,0.801151525102172,2546.33478946425,0.0,1.0
2009-03-31,1.2,1.2,1.2,1.2,20100,0.801151525102172,0.801151525102172,0.801151525102172,0.801151525102172,30106.6642754302,0.0,1.0
2009-04-01,1.25,1.25,1.2,1.2,52900,0.834532838648096,0.834532838648096,0.801151525102172,0.801151525102172,79235.9472721522,0.0,1.0
2009-04-02,1.4,1.4,1.27,1.27,400,0.934676779285867,0.934676779285867,0.847885364066465,0.847885364066465,599.137597521,0.0,1.0
2009-04-03,1.36,1.36,1.135,1.26,2400,0.907971728449128,0.907971728449128,0.757755817492471,0.84120910135728,3594.825585126,0.0,1.0
2009-04-06,1.21,1.21,1.21,1.21,500,0.807827787811357,0.807827787811357,0.807827787811357,0.807827787811357,748.921996901249,0.0,1.0
2009-04-07,1.2534,1.2534,1.21,1.21,800,0.836802767969219,0.836802767969219,0.807827787811357,0.807827787811357,1198.275195042,0.0,1.0
2009-04-08,1.36,1.39,1.3,1.3,3300,0.907971728449128,0.928000516576682,0.86791415219402,0.86791415219402,4942.88517954825,0.0,1.0
2009-04-09,1.48,1.58,1.48,1.58,11500,0.988086880959345,1.05484950805119,0.988086880959345,1.05484950805119,17225.2059287287,0.0,1.0
2009-04-13,1.5,1.5,1.4,1.45,4500,1.00143940637771,1.00143940637771,0.934676779285867,0.968058092831791,6740.29797211128,0.0,1.0
2009-04-14,1.5499,1.5499,1.3,1.48,17100,1.03475395729655,1.03475395729655,0.86791415219402,0.988086880959345,25613.1322940226,0.0,1.0
2009-04-15,1.8899,1.93,1.49,1.49,9200,1.26174688940883,1.28851870287266,0.99476314366853,0.99476314366853,13780.164742983,0.0,1.0
2009-04-16,2.0,2.0,1.7,1.93,19000,1.33525254183695,1.33525254183695,1.13496466056141,1.28851870287266,28459.0358822475,0.0,1.0
2009-04-17,1.95,2.0,1.95,2.0,2000,1.30187122829103,1.33525254183695,1.30187122829103,1.33525254183695,2995.687987605,0.0,1.0
2009-04-20,1.74,1.74,1.52,1.56,2200,1.16166971139815,1.16166971139815,1.01479193179608,1.04149698263282,3295.2567863655,0.0,1.0
2009-04-21,1.7,1.7,1.7,1.7,100,1.13496466056141,1.13496466056141,1.13496466056141,1.13496466056141,149.78439938025,0.0,1.0
2009-04-22,1.68,1.95,1.5,1.78,118200,1.12161213514304,1.30187122829103,1.00143940637771,1.18837476223489,177045.160067455,0.0,1.0
2009-04-23,1.8,1.8,1.8,1.8,3000,1.20172728765326,1.20172728765326,1.20172728765326,1.20172728765326,4493.53198140749,0.0,1.0
2009-04-24,1.9,1.9,1.52,1.62,4100,1.26848991474511,1.26848991474511,1.01479193179608,1.08155455888793,6141.16037459022,0.0,1.0
2009-04-27,1.88,2.48,1.57,1.57,14100,1.25513738932674,1.65571315187782,1.04817324534201,1.04817324534201,21119.6003126152,0.0,1.0
2009-04-28,2.0001,2.5,2.0001,2.49,36100,1.33531930446405,1.66906567729619,1.33531930446405,1.66238941458701,54072.16817627,0.0,1.0
2009-04-29,2.5,2.5,2.19,2.19,5400,1.66906567729619,1.66906567729619,1.46210153331146,1.46210153331146,8088.3575665335,0.0,1.0
2009-04-30,2.2,2.72,2.2,2.72,6900,1.46877779602065,1.81594345689826,1.46877779602065,1.81594345689826,10335.1235572372,0.0,1.0
2009-05-01,2.05,2.1,2.0,2.0,5900,1.36863385538288,1.4020151689288,1.33525254183695,1.33525254183695,8837.27956343472,0.0,1.0
2009-05-04,2.5,2.73,2.01,2.19,20800,1.66906567729619,1.82261971960744,1.34192880454614,1.46210153331146,31155.155071092,0.0,1.0
2009-05-05,2.5,2.5,2.252,2.5,4100,1.66906567729619,1.66906567729619,1.50349436210841,1.66906567729619,6141.16037459025,0.0,1.0
2009-05-06,2.4,2.6,2.252,2.5,12100,1.60230305020434,1.73582830438804,1.50349436210841,1.66906567729619,18123.9123250103,0.0,1.0
2009-05-07,2.15,2.5,2.15,2.35,4700,1.43539648247472,1.66906567729619,1.43539648247472,1.56892173665842,7039.86677087177,0.0,1.0
2009-05-08,2.42,2.44,2.0,2.3,4800,1.61565557562271,1.62900810104108,1.33525254183695,1.5355404231125,7189.65117025201,0.0,1.0
2009-05-11,2.47,2.47,2.07,2.2001,20800,1.64903688916864,1.64903688916864,1.38198638080125,1.46884455864774,31155.1550710919,0.0,1.0
2009-05-12,2.15,2.18,2.05,2.18,2300,1.43539648247472,1.45542527060228,1.36863385538288,1.45542527060228,3445.04118574576,0.0,1.0
2009-05-13,1.9,2.06,1.9,2.06,5100,1.26848991474511,1.37531011809206,1.26848991474511,1.37531011809206,7639.00436839272,0.0,1.0
2009-05-14,2.0,2.01,1.96,2.005,8100,1.33525254183695,1.34192880454614,1.30854749100021,1.33859067319155,12132.5363498003,0.0,1.0
2009-05-15,2.0,2.3,2.0,2.0,12900,1.33525254183695,1.5355404231125,1.33525254183695,1.33525254183695,19322.1875200523,0.0,1.0
2009-05-18,2.25,2.45,2.0,2.3,12200,1.50215910956657,1.63568436375027,1.33525254183695,1.5355404231125,18273.6967243905,0.0,1.0
2009-05-19,2.25,2.43,2.25,2.25,5900,1.50215910956657,1.6223318383319,1.50215910956657,1.50215910956657,8837.27956343476,0.0,1.0
2009-05-20,2.45,2.45,2.08,2.08,400,1.63568436375027,1.63568436375027,1.38866264351043,1.38866264351043,599.137597520999,0.0,1.0
2009-05-21,2.24,2.45,2.0,2.45,1400,1.49548284685739,1.63568436375027,1.33525254183695,1.63568436375027,2096.9815913235,0.0,1.0
2009-05-22,2.3,2.3,1.8,2.02,23000,1.5355404231125,1.5355404231125,1.20172728765326,1.34860506725532,34450.4118574574,0.0,1.0
2009-05-26,2.4,2.4,2.4,2.4,100,1.60230305020434,1.60230305020434,1.60230305020434,1.60230305020434,149.78439938025,0.0,1.0
2009-05-27,2.3899,2.3899,2.045,2.045,800,1.59556002486807,1.59556002486807,1.36529572402828,1.36529572402828,1198.275195042,0.0,1.0
2009-05-28,2.19,2.3799,1.995,2.3799,3300,1.46210153331146,1.58888376215888,1.33191441048236,1.58888376215888,4942.88517954826,0.0,1.0
2009-05-29,2.19,2.19,2.19,2.19,0,1.46210153331146,1.46210153331146,1.46210153331146,1.46210153331146,0,0.0,1.0
2009-06-01,2.15,2.15,2.02,2.1,6400,1.43539648247472,1.43539648247472,1.34860506725532,1.4020151689288,9586.20156033602,0.0,1.0
2009-06-02,2.25,2.35,2.0301,2.1,53500,1.50215910956657,1.56892173665842,1.3553480925916,1.4020151689288,80134.6536684338,0.0,1.0
2009-06-03,2.15,2.21,1.8,2.06,50400,1.43539648247472,1.47545405872983,1.20172728765326,1.37531011809206,75491.3372876462,0.0,1.0
2009-06-04,2.0,2.2499,2.0,2.0,19200,1.33525254183695,1.50209234693948,1.33525254183695,1.33525254183695,28758.604681008,0.0,1.0
2009-06-05,2.0,2.106,1.96,1.96,9200,1.33525254183695,1.40602092655431,1.30854749100021,1.30854749100021,13780.164742983,0.0,1.0
2009-06-08,1.95,1.95,1.875,1.875,1000,1.30187122829103,1.30187122829103,1.25179925797214,1.25179925797214,1497.8439938025,0.0,1.0
2009-06-09,2.19,2.19,2.19,2.19,100,1.46210153331146,1.46210153331146,1.46210153331146,1.46210153331146,149.78439938025,0.0,1.0
2009-06-10,2.19,2.19,2.19,2.19,0,1.46210153331146,1.46210153331146,1.46210153331146,1.46210153331146,0,0.0,1.0
2009-06-11,2.0,2.04,1.9999,2.0393,45100,1.33525254183695,1.36195759267369,1.33518577920986,1.36149025428405,67552.7641204929,0.0,1.0
2009-06-12,2.0,2.1,1.82,1.85,14400,1.33525254183695,1.4020151689288,1.21507981307163,1.23510860119918,21568.953510756,0.0,1.0
2009-06-15,1.85,1.86,1.84,1.84,6500,1.23510860119918,1.24178486390837,1.22843233849,1.22843233849,9735.98595971626,0.0,1.0
2009-06-16,1.76,2.1,1.76,2.1,3800,1.17502223681652,1.4020151689288,1.17502223681652,1.4020151689288,5691.80717644949,0.0,1.0
2009-06-17,1.73,1.77,1.588,1.77,5500,1.15499344868896,1.1816984995257,1.06019051821854,1.1816984995257,8238.14196591378,0.0,1.0
2009-06-18,1.7399,1.7399,1.7399,1.7399,1300,1.16160294877106,1.16160294877106,1.16160294877106,1.16160294877106,1947.19719194324,0.0,1.0
2009-06-19,1.74,1.87,1.57,1.87,1800,1.16166971139815,1.24846112661755,1.04817324534201,1.24846112661755,2696.1191888445,0.0,1.0
2009-06-22,2.1,2.1,1.56,1.57,17300,1.4020151689288,1.4020151689288,1.04149698263282,1.04817324534201,25912.7010927832,0.0,1.0
2009-06-23,2.0,2.1,1.78,1.78,3900,1.33525254183695,1.4020151689288,1.18837476223489,1.18837476223489,5841.59157582976,0.0,1.0
2009-06-24,1.96,1.99,1.9,1.99,1300,1.30854749100021,1.32857627912777,1.26848991474511,1.32857627912777,1947.19719194325,0.0,1.0
2009-06-25,2.1,2.1,1.88,2.04,1700,1.4020151689288,1.4020151689288,1.25513738932674,1.36195759267369,2546.33478946425,0.0,1.0
2009-06-26,2.1,2.1,1.92,1.92,3700,1.4020151689288,1.4020151689288,1.28184244016347,1.28184244016347,5542.02277706925,0.0,1.0
2009-06-29,2.1,2.1,2.0,2.0,1100,1.4020151689288,1.4020151689288,1.33525254183695,1.33525254183695,1647.62839318275,0.0,1.0
2009-06-30,2.1,2.1,2.1,2.1,100,1.4020151689288,1.4020151689288,1.4020151689288,1.4020151689288,149.78439938025,0.0,1.0
2009-07-01,2.05,2.06,2.0,2.0,6100,1.36863385538288,1.37531011809206,1.33525254183695,1.33525254183695,9136.84836219522,0.0,1.0
2009-07-02,2.0,2.01,1.9,1.9,1500,1.33525254183695,1.34192880454614,1.26848991474511,1.26848991474511,2246.76599070375,0.0,1.0
2009-07-06,1.918,1.918,1.918,1.918,500,1.28050718762164,1.28050718762164,1.28050718762164,1.28050718762164,748.921996901248,0.0,1.0
2009-07-07,1.7,1.9,1.65,1.9,10200,1.13496466056141,1.26848991474511,1.10158334701549,1.26848991474511,15278.0087367855,0.0,1.0
2009-07-08,1.56,1.67,1.56,1.66,1500,1.04149698263282,1.11493587243386,1.04149698263282,1.10825960972467,2246.76599070376,0.0,1.0
2009-07-09,1.68,1.7358,1.52,1.6,38100,1.12161213514304,1.15886568106029,1.01479193179608,1.06820203346956,57067.8561638752,0.0,1.0
2009-07-10,1.65,1.69,1.51,1.69,1000,1.10158334701549,1.12828839785223,1.0081156690869,1.12828839785223,1497.84399380249,0.0,1.0
2009-07-13,1.6399,1.69,1.5664,1.68,18400,1.09484032167921,1.12828839785223,1.0457697907667,1.12161213514304,27560.329485966,0.0,1.0
2009-07-14,1.6899,1.7,1.6,1.7,1900,1.12822163522513,1.13496466056141,1.06820203346956,1.13496466056141,2845.90358822476,0.0,1.0
2009-07-15,1.74,1.85,1.6,1.6,17000,1.16166971139815,1.23510860119918,1.06820203346956,1.06820203346956,25463.3478946425,0.0,1.0
2009-07-16,1.71,1.84,1.6,1.6,13600,1.14164092327059,1.22843233849,1.06820203346956,1.06820203346956,20370.6783157141,0.0,1.0
2009-07-17,1.9,1.9,1.75,1.75,6200,1.26848991474511,1.26848991474511,1.16834597410733,1.16834597410733,9286.63276157546,0.0,1.0
2009-07-20,1.95,1.95,1.7852,1.9,15300,1.30187122829103,1.30187122829103,1.19184641884366,1.26848991474511,22917.0131051782,0.0,1.0
2009-07-21,1.85,1.95,1.7,1.9,15600,1.23510860119918,1.30187122829103,1.13496466056141,1.26848991474511,23366.366303319,0.0,1.0
2009-07-22,1.9,1.9,1.89,1.9,600,1.26848991474511,1.26848991474511,1.26181365203592,1.26848991474511,898.706396281496,0.0,1.0
2009-07-23,2.0,2.1,1.9499,1.95,40700,1.33525254183695,1.4020151689288,1.30180446566394,1.30187122829103,60962.2505477618,0.0,1.0
2009-07-24,2.01,2.058,1.76,1.76,2600,1.34192880454614,1.37397486555022,1.17502223681652,1.17502223681652,3894.39438388649,0.0,1.0
2009-07-27,2.15,2.15,2.09,2.13,21300,1.43539648247472,1.43539648247472,1.39533890621962,1.42204395705636,31904.0770679933,0.0,1.0
2009-07-28,2.1999,2.2,2.12,2.12,6900,1.46871103339356,1.46877779602065,1.41536769434717,1.41536769434717,10335.1235572372,0.0,1.0
2009-07-29,2.35,2.45,2.2,2.2,26600,1.56892173665842,1.63568436375027,1.46877779602065,1.46877779602065,39842.6502351465,0.0,1.0
2009-07-30,2.59,2.7,2.41,2.49,11600,1.72915204167885,1.80259093147989,1.60897931291353,1.66238941458701,17374.990328109,0.0,1.0
2009-07-31,2.8746,3.0012,2.4,2.58,38900,1.91915847838225,2.00367996428053,1.60230305020434,1.72247577896967,58266.1313589173,0.0,1.0
2009-08-03,3.14,3.15,2.7792,2.95,16900,2.09634649068402,2.1030227533932,1.85546693213663,1.96949749920951,25313.5634952622,0.0,1.0
2009-08-04,3.59,3.68,2.86,3.23,27800,2.39677831259733,2.45686467697999,1.90941113482684,2.15643285506668,41640.0630277095,0.0,1.0
2009-08-05,4.0,4.0,3.512,3.73,38300,2.67050508367391,2.67050508367391,2.34470346346569,2.49024599052592,57367.4249626356,0.0,1.0
2009-08-06,4.4,4.62,3.89,4.06,46300,2.9375555920413,3.08443337164336,2.59706619387287,2.71056265992901,69350.1769130556,0.0,1.0
2009-08-07,4.61,4.63,4.34,4.4,34200,3.07775710893418,3.09110963435255,2.89749801578619,2.9375555920413,51226.2645880454,0.0,1.0
2009-08-10,4.1899,4.5899,4.0,4.4,16700,2.79728731252132,3.06433782088872,2.67050508367391,2.9375555920413,25013.9946965018,0.0,1.0
2009-08-11,4.0799,4.14,3.4,4.0,8200,2.72384842272029,2.76397276160249,2.26992932112282,2.67050508367391,12282.3207491805,0.0,1.0
2009-08-12,4.2,4.49,4.14,4.14,3600,2.8040303378576,2.99764195642396,2.76397276160249,2.76397276160249,5392.238377689,0.0,1.0
2009-08-13,4.24,4.338,4.021,4.338,6600,2.83073538869434,2.89616276324435,2.68452523536319,2.89616276324435,9885.7703590965,0.0,1.0
2009-08-14,4.2,4.2,3.755,4.0,6700,2.8040303378576,2.8040303378576,2.50693664729888,2.67050508367391,10035.5547584767,0.0,1.0
2009-08-17,3.79,4.0,3.74,3.85,5500,2.53030356678103,2.67050508367391,2.4969222532351,2.57036114303614,8238.14196591373,0.0,1.0
2009-08-18,3.98,4.0,3.76,4.0,800,2.65715255825554,2.67050508367391,2.51027477865347,2.67050508367391,1198.275195042,0.0,1.0
2009-08-19,3.95,4.0,3.85,3.95,11500,2.63712377012798,2.67050508367391,2.57036114303614,2.63712377012798,17225.2059287288,0.0,1.0
2009-08-20,4.0,4.0001,3.8501,3.95,19300,2.67050508367391,2.670571846301,2.57042790566323,2.63712377012798,28908.3890803882,0.0,1.0
2009-08-21,4.0,4.2501,4.0,4.0,16100,2.67050508367391,2.83747841403062,2.67050508367391,2.67050508367391,24115.2883002202,0.0,1.0
2009-08-24,3.85,4.0899,3.85,3.9999,6700,2.57036114303614,2.73052468542948,2.57036114303614,2.67043832104681,10035.5547584767,0.0,1.0
2009-08-25,4.15,4.25,3.852,3.99,27600,2.77064902431168,2.83741165140353,2.57169639557797,2.66382882096472,41340.4942289489,0.0,1.0
2009-08-26,4.5136,4.78,4.26,4.3,40000,3.01339793641764,3.19125357499032,2.84408791411271,2.87079296494945,59913.7597520999,0.0,1.0
2009-08-27,4.74,4.8,4.5,4.5,23200,3.16454852415358,3.20460610040869,3.00431821913314,3.00431821913314,34749.980656218,0.0,1.0
2009-08-28,5.3,5.34,4.756,4.86,17600,3.53841923586793,3.56512428670466,3.17523054448827,3.2446636766638,26362.0542909239,0.0,1.0
2009-08-31,5.14,5.3,5.0,5.2,11400,3.43159903252097,3.53841923586793,3.33813135459238,3.47165660877608,17075.4215293485,0.0,1.0
2009-09-01,4.85,5.15,4.5,5.108,13400,3.23798741395461,3.43827529523015,3.00431821913314,3.41023499185158,20071.1095169535,0.0,1.0
2009-09-02,4.544,4.65,4.4,4.65,17300,3.03369377505356,3.10446215977092,2.9375555920413,3.10446215977092,25912.7010927832,0.0,1.0
2009-09-03,4.0,4.44,3.67,4.44,33200,2.67050508367391,2.96426064287804,2.45018841427081,2.96426064287804,49728.4205942429,0.0,1.0
2009-09-04,4.0,4.0154,3.82,4.01,15200,2.67050508367391,2.68078652824605,2.55033235490858,2.67718134638309,22767.228705798,0.0,1.0
2009-09-08,4.05,4.15,4.05,4.15,11100,2.70388639721983,2.77064902431168,2.70388639721983,2.77064902431168,16626.0683312077,0.0,1.0
2009-09-09,4.1599,4.16,4.0,4.05,5900,2.77725852439377,2.77732528702086,2.67050508367391,2.70388639721983,8837.27956343475,0.0,1.0
2009-09-10,4.14,4.16,4.0,4.16,5500,2.76397276160249,2.77732528702086,2.67050508367391,2.77732528702086,8238.14196591375,0.0,1.0
2009-09-11,4.05,4.07,4.0001,4.07,800,2.70388639721983,2.7172389226382,2.670571846301,2.7172389226382,1198.275195042,0.0,1.0
2009-09-14,4.02,4.05,3.9,3.92,21700,2.68385760909228,2.70388639721983,2.60374245658206,2.61709498200043,32503.2146655142,0.0,1.0
2009-09-15,4.38,4.405,4.02,4.02,11000,2.92420306662293,2.94089372339589,2.68385760909228,2.68385760909228,16476.2839318275,0.0,1.0
2009-09-16,4.4999,4.7,4.4,4.49,2100,3.00425145650605,3.13784347331684,2.9375555920413,2.99764195642396,3145.47238698525,0.0,1.0
2009-09-17,5.21,5.75,4.272,4.48,24800,3.47833287148526,3.83885105778124,2.85209942936373,2.99096569371478,37146.531046302,0.0,1.0
2009-09-18,5.64,6.0,5.455,5.49,21900,3.76541216798021,4.00575762551086,3.64190130786029,3.66526822734244,32802.7834642747,0.0,1.0
2009-09-21,5.32,5.4,5.1,5.11,15900,3.5517717612863,3.60518186295977,3.40489398168423,3.41157024439342,23815.7195014597,0.0,1.0
2009-09-22,5.5,6.15,5.18,5.59,12500,3.67194449005162,4.10590156614863,3.45830408335771,3.73203085443428,18723.0499225312,0.0,1.0
2009-09-23,5.2,5.324,4.95,5.2,20500,3.47165660877608,3.55444226636997,3.30475004104646,3.47165660877608,30705.8018729512,0.0,1.0
2009-09-24,5.2,5.47,5.1,5.25,8900,3.47165660877608,3.65191570192407,3.40489398168423,3.505037922322,13330.8115448422,0.0,1.0
2009-09-25,5.03,5.22,5.01,5.01,4600,3.35816014271994,3.48500913419445,3.34480761730157,3.34480761730157,6890.08237149149,0.0,1.0
2009-09-28,5.1001,5.2399,5.1001,5.1001,1200,3.40496074431132,3.49829489698573,3.40496074431132,3.40496074431132,1797.412792563,0.0,1.0
2009-09-29,5.25,5.2501,5.1,5.11,14100,3.505037922322,3.50510468494909,3.40489398168423,3.41157024439342,21119.6003126152,0.0,1.0
2009-09-30,5.11,5.11,5.0103,5.1,1800,3.41157024439342,3.41157024439342,3.34500790518284,3.40489398168423,2696.11918884449,0.0,1.0
2009-10-01,4.7,5.03,4.5301,5.03,11200,3.13784347331684,3.35816014271994,3.02441376988779,3.35816014271994,16775.852730588,0.0,1.0
2009-10-02,4.9199,4.92,4.1,4.51,14000,3.28465449029181,3.2847212529189,2.73726771076575,3.01099448184233,20969.815913235,0.0,1.0
2009-10-05,4.76,5.39,4.76,4.83,15600,3.17790104957195,3.59850560025059,3.17790104957195,3.22463488853624,23366.366303319,0.0,1.0
2009-10-06,5.09,5.35,4.98,5.1,23500,3.39821771897505,3.57180054941385,3.32477882917401,3.40489398168423,35199.3338543587,0.0,1.0
2009-10-07,5.09,5.09,5.09,5.09,0,3.39821771897505,3.39821771897505,3.39821771897505,3.39821771897505,0,0.0,1.0
2009-10-08,5.34,5.34,5.02,5.2999,7700,3.56512428670466,3.56512428670466,3.35148388001075,3.53835247324083,11533.3987522793,0.0,1.0
2009-10-09,5.44,5.45,5.1,5.1,9800,3.63188691379651,3.6385631765057,3.40489398168423,3.40489398168423,14678.8711392645,0.0,1.0
2009-10-12,5.5899,5.5899,5.41,5.41,200,3.73196409180719,3.73196409180719,3.61185812566896,3.61185812566896,299.5687987605,0.0,1.0
2009-10-13,5.588,5.65,5.3001,5.58,3800,3.73069560189245,3.77208843068939,3.53848599849502,3.7253545917251,5691.80717644949,0.0,1.0
2009-10-14,5.75,5.75,5.3975,5.55,17200,3.83885105778124,3.83885105778124,3.60351279728248,3.70532580359754,25762.916693403,0.0,1.0
2009-10-15,5.7415,5.7415,5.31,5.51,2500,3.83317623447843,3.83317623447843,3.54509549857711,3.67862075276081,3744.60998450625,0.0,1.0
2009-10-16,5.75,5.75,5.41,5.59,16000,3.83885105778124,3.83885105778124,3.61185812566896,3.73203085443428,23965.50390084,0.0,1.0
2009-10-19,5.52,5.616,5.32,5.6,13200,3.68529701546999,3.74938913747816,3.5517717612863,3.73870711714347,19771.540718193,0.0,1.0
2009-10-20,5.4,5.66,4.9601,5.35,12300,3.60518186295977,3.77876469339858,3.31149306638274,3.57180054941385,18423.4811237708,0.0,1.0
2009-10-21,5.3,5.69,5.3,5.48,3500,3.53841923586793,3.79879348152613,3.53841923586793,3.65859196463325,5242.45397830874,0.0,1.0
2009-10-22,5.63,5.63,5.24,5.41,4900,3.75873590527102,3.75873590527102,3.49836165961282,3.61185812566896,7339.43556963225,0.0,1.0
2009-10-23,5.72,5.72,5.2,5.2,7900,3.81882226965369,3.81882226965369,3.47165660877608,3.47165660877608,11832.9675510397,0.0,1.0
2009-10-26,5.5,5.71,5.0436,5.4,6300,3.67194449005162,3.8121460069445,3.36723986000443,3.60518186295977,9436.41716095575,0.0,1.0
2009-10-27,5.65,5.65,5.1,5.12,3000,3.77208843068939,3.77208843068939,3.40489398168423,3.4182465071026,4493.5319814075,0.0,1.0
2009-10-28,5.43,5.43,4.9,5.12,31700,3.62521065108733,3.62521065108733,3.27136872750054,3.4182465071026,47481.6546035392,0.0,1.0
2009-10-29,5.25,5.5,5.25,5.31,2800,3.505037922322,3.67194449005162,3.505037922322,3.54509549857711,4193.963182647,0.0,1.0
2009-10-30,5.0,5.13,4.85,5.13,28300,3.33813135459238,3.42492276981178,3.23798741395461,3.42492276981178,42388.9850246108,0.0,1.0
2009-11-02,5.0,5.02,4.51,5.0,35200,3.33813135459238,3.35148388001075,3.01099448184233,3.33813135459238,52724.108581848,0.0,1.0
2009-11-03,5.2,5.5,4.848,4.97,26000,3.47165660877608,3.67194449005162,3.23665216141277,3.31810256646483,38943.943838865,0.0,1.0
2009-11-04,5.23,5.23,5.23,5.23,100,3.49168539690363,3.49168539690363,3.49168539690363,3.49168539690363,149.78439938025,0.0,1.0
2009-11-05,5.3891,5.69,5.1,5.35,6300,3.59790473660676,3.79879348152613,3.40489398168423,3.57180054941385,9436.41716095575,0.0,1.0
2009-11-06,5.28,5.28,5.2,5.2,4200,3.52506671044956,3.52506671044956,3.47165660877608,3.47165660877608,6290.94477397049,0.0,1.0
2009-11-09,5.25,5.34,5.01,5.03,28700,3.505037922322,3.56512428670466,3.34480761730157,3.35816014271994,42988.1226221317,0.0,1.0
2009-11-10,5.25,5.39,4.89,5.14,14900,3.505037922322,3.59850560025059,3.26469246479135,3.43159903252097,22317.8755076572,0.0,1.0
2009-11-11,5.71,5.71,5.48,5.5,9000,3.8121460069445,3.8121460069445,3.65859196463325,3.67194449005162,13480.5959442225,0.0,1.0
2009-11-12,5.65,5.71,5.5,5.71,7000,3.77208843068939,3.8121460069445,3.67194449005162,3.8121460069445,10484.9079566175,0.0,1.0
2009-11-13,5.55,5.7,5.54,5.54,900,3.70532580359754,3.80546974423532,3.69864954088836,3.69864954088836,1348.05959442225,0.0,1.0
2009-11-16,5.7,5.8,5.69,5.69,11000,3.80546974423532,3.87223237132716,3.79879348152613,3.79879348152613,16476.2839318275,0.0,1.0
2009-11-17,5.75,5.905,5.75,5.9,1500,3.83885105778124,3.9423331297736,3.83885105778124,3.93899499841901,2246.76599070375,0.0,1.0
2009-11-18,5.7,5.7,5.5,5.585,2900,3.80546974423532,3.80546974423532,3.67194449005162,3.72869272307969,4343.74758202724,0.0,1.0
2009-11-19,5.42,5.5023,5.3001,5.5023,3200,3.61853438837814,3.67348003047473,3.53848599849502,3.67348003047473,4793.100780168,0.0,1.0
2009-11-20,5.35,5.4888,5.28,5.28,2000,3.57180054941385,3.66446707581733,3.52506671044956,3.52506671044956,2995.687987605,0.0,1.0
2009-11-23,5.25,5.3605,4.97,5.3605,6900,3.505037922322,3.57881062525849,3.31810256646483,3.57881062525849,10335.1235572372,0.0,1.0
2009-11-24,5.28,5.29,4.5904,5.25,23900,3.52506671044956,3.53174297315874,3.06467163402417,3.505037922322,35798.4714518797,0.0,1.0
2009-11-25,5.1212,5.6,5.01,5.11,28000,3.4190476586277,3.73870711714347,3.34480761730157,3.41157024439342,41939.63182647,0.0,1.0
2009-11-27,5.1,5.1,4.8519,5.02,5700,3.40489398168423,3.40489398168423,3.23925590386936,3.35148388001075,8537.71076467424,0.0,1.0
2009-11-30,5.2,5.2,5.06,5.06,9700,3.47165660877608,3.47165660877608,3.37818893084749,3.37818893084749,14529.0867398842,0.0,1.0
2009-12-01,5.24,5.32,5.05,5.285,1900,3.49836165961282,3.5517717612863,3.37151266813831,3.52840484180415,2845.90358822475,0.0,1.0
2009-12-02,5.17,5.19,4.81,5.14,7200,3.45162782064852,3.46498034606689,3.21128236311787,3.43159903252097,10784.476755378,0.0,1.0
2009-12-03,5.1,5.18,5.0,5.18,1400,3.40489398168423,3.45830408335771,3.33813135459238,3.45830408335771,2096.9815913235,0.0,1.0
2009-12-04,5.155,5.155,5.04,5.1,400,3.44161342658475,3.44161342658475,3.36483640542912,3.40489398168423,599.137597520999,0.0,1.0
2009-12-07,5.0,5.15,4.8,5.15,2100,3.33813135459238,3.43827529523015,3.20460610040869,3.43827529523015,3145.47238698525,0.0,1.0
2009-12-08,5.0901,5.0901,5.0,5.0,4700,3.39828448160214,3.39828448160214,3.33813135459238,3.33813135459238,7039.86677087174,0.0,1.0
2009-12-09,5.08,5.1001,5.0,5.0,6900,3.39154145626586,3.40496074431132,3.33813135459238,3.33813135459238,10335.1235572372,0.0,1.0
2009-12-10,5.25,5.25,5.0,5.0,19100,3.505037922322,3.505037922322,3.33813135459238,3.33813135459238,28608.8202816277,0.0,1.0
2009-12-11,5.24,5.3,5.06,5.105,4000,3.49836165961282,3.53841923586793,3.37818893084749,3.40823211303882,5991.37597520999,0.0,1.0
2009-12-14,5.24,5.26,5.1,5.26,2700,3.49836165961282,3.51171418503119,3.40489398168423,3.51171418503119,4044.17878326674,0.0,1.0
2009-12-15,5.29,5.29,5.1,5.12,2700,3.53174297315874,3.53174297315874,3.40489398168423,3.4182465071026,4044.17878326675,0.0,1.0
2009-12-16,5.54,5.55,5.35,5.35,3200,3.69864954088836,3.70532580359754,3.57180054941385,3.57180054941385,4793.100780168,0.0,1.0
2009-12-17,5.3,5.402,5.3,5.402,8800,3.53841923586793,3.60651711550161,3.53841923586793,3.60651711550161,13181.027145462,0.0,1.0
2009-12-18,5.25,5.28,5.135,5.135,2300,3.505037922322,3.52506671044956,3.42826090116638,3.42826090116638,3445.04118574575,0.0,1.0
2009-12-21,5.2,5.2,5.11,5.11,700,3.47165660877608,3.47165660877608,3.41157024439342,3.41157024439342,1048.49079566175,0.0,1.0
2009-12-22,5.19,5.22,5.13,5.1301,7100,3.46498034606689,3.48500913419445,3.42492276981178,3.42498953243888,10634.6923559978,0.0,1.0
2009-12-23,5.33,5.34,5.2,5.2,15100,3.55844802399548,3.56512428670466,3.47165660877608,3.47165660877608,22617.4443064177,0.0,1.0
2009-12-24,5.33,5.33,5.33,5.33,0,3.55844802399548,3.55844802399548,3.55844802399548,3.55844802399548,0,0.0,1.0
2009-12-28,5.26,5.26,5.1601,5.25,7300,3.51171418503119,3.51171418503119,3.44501832056643,3.505037922322,10934.2611547582,0.0,1.0
2009-12-29,5.25,5.258,5.13,5.25,14000,3.505037922322,3.51037893248935,3.42492276981178,3.505037922322,20969.815913235,0.0,1.0
2009-12-30,5.35,5.4999,5.27,5.27,3700,3.57180054941385,3.67187772742453,3.51839044774037,3.51839044774037,5542.02277706924,0.0,1.0
2009-12-31,5.3,5.4899,5.25,5.31,43800,3.53841923586793,3.66520146471534,3.505037922322,3.54509549857711,65605.5669285494,0.0,1.0
2010-01-04,5.3,5.33,5.24,5.3,47700,3.53841923586793,3.55844802399548,3.49836165961282,3.53841923586793,71447.1585043791,0.0,1.0
2010-01-05,5.25,5.5,5.2,5.3,6300,3.505037922322,3.67194449005162,3.47165660877608,3.53841923586793,9436.41716095575,0.0,1.0
2010-01-06,5.25,5.25,5.165,5.165,3800,3.505037922322,3.505037922322,3.44828968929393,3.44828968929393,5691.8071764495,0.0,1.0
2010-01-07,5.64,5.7,5.21,5.21,8900,3.76541216798021,3.80546974423532,3.47833287148526,3.47833287148526,13330.8115448422,0.0,1.0
2010-01-08,5.7499,5.7499,5.55,5.552,1900,3.83878429515415,3.83878429515415,3.70532580359754,3.70666105613938,2845.90358822475,0.0,1.0
2010-01-11,5.7,5.765,5.28,5.67,12300,3.80546974423532,3.84886545184502,3.52506671044956,3.78544095610776,18423.4811237707,0.0,1.0
2010-01-12,5.5,5.5,5.35,5.46,1600,3.67194449005162,3.67194449005162,3.57180054941385,3.64523943921488,2396.550390084,0.0,1.0
2010-01-13,5.75,5.75,5.45,5.495,9600,3.83885105778124,3.83885105778124,3.6385631765057,3.66860635869703,14379.302340504,0.0,1.0
2010-01-14,5.6101,5.79,5.56,5.75,4700,3.74545014247975,3.86555610861798,3.71200206630673,3.83885105778124,7039.86677087174,0.0,1.0
2010-01-15,5.5,5.62,5.4,5.62,10100,3.67194449005162,3.75205964256184,3.60518186295977,3.75205964256184,15128.2243374052,0.0,1.0
2010-01-19,5.55,5.55,5.41,5.41,1900,3.70532580359754,3.70532580359754,3.61185812566896,3.61185812566896,2845.90358822475,0.0,1.0
2010-01-20,5.78,5.79,5.51,5.51,6600,3.85887984590879,3.86555610861798,3.67862075276081,3.67862075276081,9885.7703590965,0.0,1.0
2010-01-21,5.68,5.68,5.68,5.68,100,3.79211721881695,3.79211721881695,3.79211721881695,3.79211721881695,149.78439938025,0.0,1.0
2010-01-22,5.65,5.68,5.65,5.68,1900,3.77208843068939,3.79211721881695,3.77208843068939,3.79211721881695,2845.90358822475,0.0,1.0
2010-01-25,5.6,5.675,5.558,5.6001,3900,3.73870711714347,3.78877908746235,3.71066681376489,3.73877387977056,5841.59157582974,0.0,1.0
2010-01-26,5.5,5.7,5.5,5.7,4900,3.67194449005162,3.80546974423532,3.67194449005162,3.80546974423532,7339.43556963225,0.0,1.0
2010-01-27,5.4,5.6,5.31,5.6,3100,3.60518186295977,3.73870711714347,3.54509549857711,3.73870711714347,4643.31638078775,0.0,1.0
2010-01-28,5.43,5.43,5.3,5.31,4700,3.62521065108733,3.62521065108733,3.53841923586793,3.54509549857711,7039.86677087174,0.0,1.0
2010-01-29,5.3,5.31,5.3,5.3,3000,3.53841923586793,3.54509549857711,3.53841923586793,3.53841923586793,4493.53198140749,0.0,1.0
2010-02-01,5.4,5.5,5.4,5.5,2400,3.60518186295977,3.67194449005162,3.60518186295977,3.67194449005162,3594.825585126,0.0,1.0
2010-02-02,5.45,5.45,5.435,5.4396,2900,3.6385631765057,3.6385631765057,3.62854878244192,3.63161986328815,4343.74758202724,0.0,1.0
2010-02-03,5.47,5.47,5.44,5.47,2800,3.65191570192407,3.65191570192407,3.63188691379651,3.65191570192407,4193.96318264699,0.0,1.0
2010-02-04,5.5,5.5,5.396,5.396,1500,3.67194449005162,3.67194449005162,3.6025113578761,3.6025113578761,2246.76599070375,0.0,1.0
2010-02-05,5.3,5.335,5.3,5.335,2000,3.53841923586793,3.56178615535007,3.53841923586793,3.56178615535007,2995.68798760499,0.0,1.0
2010-02-08,5.588,5.64,5.3,5.32,1500,3.73069560189245,3.76541216798021,3.53841923586793,3.5517717612863,2246.76599070375,0.0,1.0
2010-02-09,5.5399,5.72,5.5,5.6,4700,3.69858277826127,3.81882226965369,3.67194449005162,3.73870711714347,7039.86677087174,0.0,1.0
2010-02-10,5.5,5.55,5.5,5.5,2000,3.67194449005162,3.70532580359754,3.67194449005162,3.67194449005162,2995.687987605,0.0,1.0
2010-02-11,5.708,5.708,5.51,5.51,1900,3.81081075440266,3.81081075440266,3.67862075276081,3.67862075276081,2845.90358822475,0.0,1.0
2010-02-12,5.5,5.505,5.5,5.505,600,3.67194449005162,3.67528262140621,3.67194449005162,3.67528262140621,898.7063962815,0.0,1.0
2010-02-16,5.38,5.7399,5.36,5.5,1600,3.5918293375414,3.83210803244496,3.57847681212303,3.67194449005162,2396.550390084,0.0,1.0
2010-02-17,5.868,6.21,5.67,5.86,12600,3.91763095774962,4.14595914240374,3.78544095610776,3.91228994758227,18872.8343219115,0.0,1.0
2010-02-18,5.8499,6.0,5.8,5.8922,10200,3.905546922246,4.00575762551086,3.87223237132716,3.93378751350585,15278.0087367855,0.0,1.0
2010-02-19,5.8101,6.255,5.8101,6.21,5100,3.87897539666344,4.17600232459507,3.87897539666344,4.14595914240374,7639.00436839275,0.0,1.0
2010-02-22,5.7601,5.9,5.7601,5.8,8700,3.84559408311752,3.93899499841901,3.84559408311752,3.87223237132716,13031.2427460817,0.0,1.0
2010-02-23,5.8389,5.8389,5.75,5.76,1900,3.89820303326589,3.89820303326589,3.83885105778124,3.84552732049043,2845.90358822475,0.0,1.0
2010-02-24,5.7,5.85,5.7,5.85,13700,3.80546974423532,3.90561368487309,3.80546974423532,3.90561368487309,20520.4627150942,0.0,1.0
2010-02-25,6.2499,6.2499,5.95,5.95,2000,4.17259743061339,4.17259743061339,3.97237631196494,3.97237631196494,2995.687987605,0.0,1.0
2010-02-26,6.0999,6.1,5.64,6.0,64800,4.07245348997562,4.07252025260271,3.76541216798021,4.00575762551086,97060.2907984018,0.0,1.0
2010-03-01,6.05,6.05,6.03,6.05,4300,4.03913893905678,4.03913893905678,4.02578641363841,4.03913893905678,6440.72917335075,0.0,1.0
2010-03-02,6.25,6.84,6.0499,6.05,31400,4.17266419324048,4.56656369308238,4.03907217642969,4.03913893905678,47032.3014053984,0.0,1.0
2010-03-03,7.0,7.0,6.34,6.34,37800,4.67338389642934,4.67338389642934,4.23275055762314,4.23275055762314,56618.5029657344,0.0,1.0
2010-03-04,6.75,7.02,6.5701,7.0,25000,4.50647732869972,4.68673642184771,4.38637136256148,4.67338389642934,37446.0998450624,0.0,1.0
2010-03-05,8.3199,8.8399,6.89,6.89,32600,5.55458381141463,5.90174947229224,4.5999450066283,4.5999450066283,48829.7141979615,0.0,1.0
2010-03-08,8.75,9.1,8.44,8.44,59900,5.84172987053667,6.07539906535814,5.63476572655194,5.63476572655194,89720.8552287697,0.0,1.0
2010-03-09,8.84,8.95,8.75,8.89,19000,5.90181623491933,5.97525512472036,5.84172987053667,5.93519754846526,28459.0358822475,0.0,1.0
2010-03-10,8.63,8.9,8.26,8.8964,37900,5.76161471802645,5.94187381117444,5.51459299778662,5.93947035659914,56768.2873651147,0.0,1.0
2010-03-11,8.8,8.8985,8.59,8.74,13700,5.87511118408259,5.94087237176806,5.73490966718971,5.83505360782749,20520.4627150942,0.0,1.0
2010-03-12,8.9,9.09,8.55,8.7999,39400,5.94187381117444,6.06872280264895,5.70820461635298,5.8750444214555,59015.0533558185,0.0,1.0
2010-03-15,8.7999,8.8,8.68,8.7,9000,5.8750444214555,5.87511118408259,5.79499603157238,5.80834855699075,13480.5959442225,0.0,1.0
2010-03-16,8.9,8.9,8.28,8.3,4700,5.94187381117444,5.94187381117444,5.52794552320499,5.54129804862336,7039.86677087175,0.0,1.0
2010-03-17,8.99,9.02,8.85,8.89,21900,6.0019601755571,6.02198896368466,5.90849249762852,5.93519754846526,32802.7834642747,0.0,1.0
2010-03-18,9.1401,9.489,8.75,8.75,10500,6.10217087882197,6.33510568474542,5.84172987053667,5.84172987053667,15727.3619349262,0.0,1.0
2010-03-19,9.05,9.7,9.0,9.4,23500,6.04201775181221,6.47597482790922,6.00863643826629,6.27568694663368,35199.3338543587,0.0,1.0
2010-03-22,9.39,9.5,9.0001,9.25,9700,6.2690106839245,6.34244957372553,6.00870320089338,6.17554300599591,14529.0867398842,0.0,1.0
2010-03-23,9.3995,9.4,9.215,9.3015,16900,6.27535313349822,6.27568694663368,6.15217608651376,6.20992575894821,25313.5634952622,0.0,1.0
2010-03-24,9.4,9.4,9.22,9.39,6900,6.27568694663368,6.27568694663368,6.15551421786835,6.2690106839245,10335.1235572372,0.0,1.0
2010-03-25,9.3,9.4,9.3,9.3033,6700,6.20892431954183,6.27568694663368,6.20892431954183,6.21112748623586,10035.5547584767,0.0,1.0
2010-03-26,9.16,9.3915,9.15,9.35,7000,6.11545664161325,6.27001212333087,6.10878037890406,6.24230563308776,10484.9079566175,0.0,1.0
2010-03-29,9.2,9.39,9.2,9.39,2200,6.14216169244998,6.2690106839245,6.14216169244998,6.2690106839245,3295.2567863655,0.0,1.0
2010-03-30,9.186,9.2,8.9001,9.2,5400,6.13281492465713,6.14216169244998,5.94194057380153,6.14216169244998,8088.35756653349,0.0,1.0
2010-03-31,8.84,9.0,8.84,8.85,21300,5.90181623491933,6.00863643826629,5.90181623491933,5.90849249762852,31904.0770679932,0.0,1.0
2010-04-01,8.7001,8.9985,8.66,8.83,19900,5.80841531961784,6.00763499885991,5.78164350615401,5.89513997221015,29807.0954766697,0.0,1.0
2010-04-05,8.9,8.9,8.7,8.71,4100,5.94187381117444,5.94187381117444,5.80834855699075,5.81502481969993,6141.16037459025,0.0,1.0
2010-04-06,9.0,9.2,8.9,8.9,2000,6.00863643826629,6.14216169244998,5.94187381117444,5.94187381117444,2995.687987605,0.0,1.0
2010-04-07,8.98,9.0,8.57,8.57,8300,5.99528391284792,6.00863643826629,5.72155714177134,5.72155714177134,12432.1051485607,0.0,1.0
2010-04-08,8.838,8.838,8.699,8.81,10300,5.9004809823775,5.9004809823775,5.80768093071983,5.88178744679178,15427.7931361657,0.0,1.0
2010-04-09,9.06,9.12,8.581,9.12,8400,6.0486940145214,6.08875159077651,5.72890103075145,6.08875159077651,12581.889547941,0.0,1.0
2010-04-12,9.02,9.2,8.79,9.2,8800,6.02198896368466,6.14216169244998,5.86843492137341,6.14216169244998,13181.027145462,0.0,1.0
2010-04-13,9.1,9.1001,8.9,8.92,9000,6.07539906535814,6.07546582798523,5.94187381117444,5.95522633659281,13480.5959442225,0.0,1.0
2010-04-14,9.5,9.5,9.095,9.2,16800,6.34244957372553,6.34244957372553,6.07206093400355,6.14216169244998,25163.779095882,0.0,1.0
2010-04-15,9.4,9.5,9.274,9.48,3600,6.27568694663368,6.34244957372553,6.19156603649795,6.32909704830716,5392.238377689,0.0,1.0
2010-04-16,9.3001,9.5,9.3,9.5,8300,6.20899108216892,6.34244957372553,6.20892431954183,6.34244957372553,12432.1051485607,0.0,1.0
2010-04-19,9.25,9.31,9.16,9.3,10600,6.17554300599591,6.21560058225102,6.11545664161325,6.20892431954183,15877.1463343065,0.0,1.0
2010-04-20,9.6,9.6,9.25,9.26,11400,6.40921220081738,6.40921220081738,6.17554300599591,6.18221926870509,17075.4215293485,0.0,1.0
2010-04-21,10.208,10.6,9.381,9.59,40600,6.81512897353581,7.07683847173585,6.26300204748623,6.40253593810819,60812.4661483814,0.0,1.0
2010-04-22,10.67,10.7,10.06,10.06,22700,7.12357231070014,7.1436010988277,6.71632028543987,6.71632028543987,34001.0586593167,0.0,1.0
2010-04-23,10.9699,10.99,10.69,10.69,40800,7.3237934293486,7.33721271739406,7.13692483611851,7.13692483611851,61112.0349471419,0.0,1.0
2010-04-26,11.6,11.63,11.04,11.04,43400,7.74446474265433,7.76449353078188,7.37059403093998,7.37059403093998,65006.4293310284,0.0,1.0
2010-04-27,11.05,11.53,10.9001,11.53,19100,7.37727029364917,7.69773090369003,7.27719311563849,7.69773090369003,28608.8202816277,0.0,1.0
2010-04-28,10.428,11.1,10.04,11.06,24900,6.96200675313787,7.41065160719509,6.7029677600215,7.38394655635835,37296.3154456822,0.0,1.0
2010-04-29,10.95,11.05,10.6201,10.66,12900,7.31050766655732,7.37727029364917,7.09025775978131,7.11689604799096,19322.1875200522,0.0,1.0
2010-04-30,11.5106,11.59,10.93,11.03,12000,7.68477895403422,7.73778847994514,7.29715514113895,7.3639177682308,17974.12792563,0.0,1.0
2010-05-03,11.44,11.64,10.62,11.2,43200,7.63764453930737,7.77116979349107,7.09019099715422,7.47741423428694,64706.860532268,0.0,1.0
2010-05-04,10.41,11.1,10.26,11.1,35600,6.94998948026134,7.41065160719509,6.84984553962357,7.41065160719509,53323.246179369,0.0,1.0
2010-05-05,10.5,10.99,10.5,10.54,5900,7.010075844644,7.33721271739406,7.010075844644,7.03678089548074,8837.27956343475,0.0,1.0
2010-05-06,10.28,10.84,9.4,10.84,20500,6.86319806504194,7.23706877675629,6.27568694663368,7.23706877675629,30705.8018729512,0.0,1.0
2010-05-07,9.998,10.08,9.5,10.08,10100,6.67492745664293,6.72967281085824,6.34244957372553,6.72967281085824,15128.2243374052,0.0,1.0
2010-05-10,10.79,10.83,9.98,10.0,50100,7.20368746321036,7.2303925140471,6.6629101837664,6.67626270918477,75041.9840895052,0.0,1.0
2010-05-11,10.78,10.85,10.6,10.85,12700,7.19701120050118,7.24374503946547,7.07683847173585,7.24374503946547,19022.6187212917,0.0,1.0
2010-05-12,11.0,11.2,10.76,10.76,15100,7.34388898010324,7.47741423428694,7.18365867508281,7.18365867508281,22617.4443064177,0.0,1.0
2010-05-13,10.96,11.25,10.15,11.25,12700,7.3171839292665,7.51079554783286,6.77640664982254,7.51079554783286,19022.6187212917,0.0,1.0
2010-05-14,10.71,10.84,10.1601,10.84,4400,7.15027736153688,7.23706877675629,6.78314967515881,7.23706877675629,6590.513572731,0.0,1.0
2010-05-17,10.29,11.19,9.955,11.19,17700,6.86987432775112,7.47073797157775,6.64621952699343,7.47073797157775,26511.8386903042,0.0,1.0
2010-05-18,10.45,10.45,9.95,10.22,92500,6.97669453109808,6.97669453109808,6.64288139563884,6.82314048878683,138550.569426731,0.0,1.0
2010-05-19,10.65,10.75,10.15,10.4,44400,7.11021978528178,7.17698241237362,6.77640664982254,6.94331321755216,66504.2733248309,0.0,1.0
2010-05-20,10.53,10.6,10.0,10.08,21400,7.03010463277156,7.07683847173585,6.67626270918477,6.72967281085824,32053.8614673735,0.0,1.0
2010-05-21,10.49,10.69,9.43,10.15,10800,7.00339958193482,7.13692483611851,6.29571573476123,6.77640664982254,16176.715133067,0.0,1.0
2010-05-24,10.02,10.57,9.54,9.6401,6100,6.68961523460314,7.0568096836083,6.36915462456227,6.43598401428121,9136.84836219524,0.0,1.0
2010-05-25,9.75,9.985,9.2601,9.985,8600,6.50935614145515,6.66624831512099,6.18228603133218,6.66624831512099,12881.4583467015,0.0,1.0
2010-05-26,10.2,10.49,9.7701,9.79,71100,6.80978796336846,7.00339958193482,6.52277542950061,6.53606119229188,106496.707959358,0.0,1.0
2010-05-27,10.5,10.5,10.05,10.05,34300,7.010075844644,7.010075844644,6.70964402273069,6.70964402273069,51376.0489874257,0.0,1.0
2010-05-28,10.24,10.5,10.011,10.47,13400,6.8364930142052,7.010075844644,6.68360659816487,6.99004705651645,20071.1095169535,0.0,1.0
2010-06-01,10.15,10.36,9.8,10.2,10600,6.77640664982254,6.91660816671542,6.54273745500107,6.80978796336846,15877.1463343065,0.0,1.0
2010-06-02,10.3701,10.5,10.05,10.47,44700,6.92335119205169,7.010075844644,6.70964402273069,6.99004705651645,66953.6265229717,0.0,1.0
2010-06-03,9.97,10.74,9.97,10.48,105900,6.65623392105721,7.17030614966444,6.65623392105721,6.99672331922563,158621.678943685,0.0,1.0
2010-06-04,8.9,9.5,8.54,9.5,53300,5.94187381117444,6.34244957372553,5.70152835364379,6.34244957372553,79835.0848696732,0.0,1.0
2010-06-07,8.67,9.3999,8.19,8.21,10300,5.78831976886319,6.27562018400659,5.46785915882232,5.48121168424069,15427.7931361657,0.0,1.0
2010-06-08,8.7501,9.016,8.7501,8.93,4200,5.84179663316376,6.01931845860098,5.84179663316376,5.961902599302,6290.9447739705,0.0,1.0
2010-06-09,8.5,8.939,8.43,8.6,4300,5.67482330280705,5.96791123574026,5.62808946384276,5.7415859298989,6440.72917335075,0.0,1.0
2010-06-10,8.75,8.75,8.5,8.5,4000,5.84172987053667,5.84172987053667,5.67482330280705,5.67482330280705,5991.37597520999,0.0,1.0
2010-06-11,8.5301,9.0,8.37,8.37,3900,5.6949188535617,6.00863643826629,5.58803188758765,5.58803188758765,5841.59157582974,0.0,1.0
2010-06-14,8.9001,8.97,8.295,8.3001,10500,5.94194057380153,5.98860765013874,5.53795991726876,5.54136481125045,15727.3619349262,0.0,1.0
2010-06-15,8.65,8.95,8.38,8.93,12600,5.77496724344482,5.97525512472036,5.59470815029683,5.961902599302,18872.8343219115,0.0,1.0
2010-06-16,8.26,8.51,8.15,8.36,8800,5.51459299778662,5.68149956551624,5.44115410798558,5.58135562487846,13181.027145462,0.0,1.0
2010-06-17,8.35,8.88,8.15,8.17,12700,5.57467936216928,5.92852128575607,5.44115410798558,5.45450663340395,19022.6187212917,0.0,1.0
2010-06-18,8.09,8.9599,8.0,8.89,29200,5.40109653173048,5.98186462480246,5.34101016734781,5.93519754846526,43737.0446190329,0.0,1.0
2010-06-21,7.98,8.2,7.71,8.13,71700,5.32765764192944,5.47453542153151,5.14739854878145,5.42780158256722,107395.414355639,0.0,1.0
2010-06-22,7.5,7.91,7.5,7.82,17700,5.00719703188857,5.28092380296515,5.00719703188857,5.22083743858249,26511.8386903043,0.0,1.0
2010-06-23,7.64,7.9,7.27,7.5,18500,5.10066470981716,5.27424754025597,4.85364298957732,5.00719703188857,27710.1138853462,0.0,1.0
2010-06-24,7.7,7.9,7.54,7.54,71300,5.14072228607227,5.27424754025597,5.03390208272531,5.03390208272531,106796.276758118,0.0,1.0
2010-06-25,7.53,8.0,7.36,7.6,13000,5.02722582001613,5.34101016734781,4.91372935395999,5.07395965898042,19471.9719194325,0.0,1.0
2010-06-28,7.32,7.7,7.2,7.29,17100,4.88702430312325,5.14072228607227,4.80690915061303,4.86699551499569,25613.1322940227,0.0,1.0
2010-06-29,6.93,7.42,6.59,7.332,36600,4.62665005746504,4.9537869302151,4.39965712535276,4.89503581837427,54821.0901731715,0.0,1.0
2010-06-30,7.15,8.0,7.0,7.0,29500,4.77352783706711,5.34101016734781,4.67338389642934,4.67338389642934,44186.3978171737,0.0,1.0
2010-07-01,7.28,7.6,7.01,7.03,3600,4.86031925228651,5.07395965898042,4.68006015913852,4.69341268455689,5392.23837768899,0.0,1.0
2010-07-02,7.01,7.69,6.82,7.69,16800,4.68006015913852,5.13404602336309,4.55321116766401,5.13404602336309,25163.779095882,0.0,1.0
2010-07-06,6.76,7.5,6.75,6.95,15700,4.5131535914089,5.00719703188857,4.50647732869972,4.64000258288341,23516.1507026992,0.0,1.0
2010-07-07,6.99,7.45,6.55,6.7,17100,4.66670763372015,4.97381571834265,4.37295207451602,4.47309601515379,25613.1322940227,0.0,1.0
2010-07-08,6.92,7.15,6.67,6.87,4800,4.61997379475586,4.77352783706711,4.45306722702624,4.58659248120993,7189.65117025199,0.0,1.0
2010-07-09,7.17,7.4,6.78,6.78,4500,4.78688036248548,4.94043440479673,4.52650611682727,4.52650611682727,6740.29797211124,0.0,1.0
2010-07-12,6.85,7.15,6.82,7.15,8400,4.57323995579156,4.77352783706711,4.55321116766401,4.77352783706711,12581.889547941,0.0,1.0
2010-07-13,7.32,7.5,6.84,7.0,14600,4.88702430312325,5.00719703188857,4.56656369308238,4.67338389642934,21868.5223095165,0.0,1.0
2010-07-14,7.05,7.19,6.9,7.13,13000,4.70676520997526,4.80023288790385,4.60662126933749,4.76017531164874,19471.9719194325,0.0,1.0
2010-07-15,7.0,7.17,6.76,7.0,8600,4.67338389642934,4.78688036248548,4.5131535914089,4.67338389642934,12881.4583467015,0.0,1.0
2010-07-16,6.75,7.02,6.57,7.02,4600,4.50647732869972,4.68673642184771,4.38630459993439,4.68673642184771,6890.08237149149,0.0,1.0
2010-07-19,7.0,7.0,6.53,6.53,3300,4.67338389642934,4.67338389642934,4.35959954909765,4.35959954909765,4942.88517954824,0.0,1.0
2010-07-20,6.82,7.05,6.82,7.04,2600,4.55321116766401,4.70676520997526,4.55321116766401,4.70008894726608,3894.3943838865,0.0,1.0
2010-07-21,6.81,7.2,6.69,7.18,10300,4.54653490495483,4.80690915061303,4.46641975244461,4.79355662519466,15427.7931361657,0.0,1.0
2010-07-22,6.95,6.95,6.87,6.87,1300,4.64000258288341,4.64000258288341,4.58659248120993,4.58659248120993,1947.19719194325,0.0,1.0
2010-07-23,7.1501,7.25,6.95,6.97,4300,4.7735945996942,4.84029046415896,4.64000258288341,4.65335510830178,6440.72917335074,0.0,1.0
2010-07-26,7.78,7.78,7.15,7.25,25300,5.19413238774575,5.19413238774575,4.77352783706711,4.84029046415896,37895.4530432032,0.0,1.0
2010-07-27,8.15,8.2,7.77,7.93,14400,5.44115410798558,5.47453542153151,5.18745612503656,5.29427632838352,21568.953510756,0.0,1.0
2010-07-28,7.98,8.21,7.7,8.17,12600,5.32765764192944,5.48121168424069,5.14072228607227,5.45450663340395,18872.8343219115,0.0,1.0
2010-07-29,7.5,7.92,7.42,7.5201,7700,5.00719703188857,5.28760006567433,4.9537869302151,5.02061631993404,11533.3987522793,0.0,1.0
2010-07-30,7.1,7.5,6.75,7.5,7300,4.74014652352118,5.00719703188857,4.50647732869972,5.00719703188857,10934.2611547582,0.0,1.0
2010-08-02,7.1,7.4,7.07,7.14,9800,4.74014652352118,4.94043440479673,4.72011773539363,4.76685157435792,14678.8711392645,0.0,1.0
2010-08-03,7.09,7.09,6.95,6.99,4100,4.733470260812,4.733470260812,4.64000258288341,4.66670763372015,6141.16037459024,0.0,1.0
2010-08-04,7.25,7.25,7.14,7.14,2300,4.84029046415896,4.84029046415896,4.76685157435792,4.76685157435792,3445.04118574574,0.0,1.0
2010-08-05,7.4,7.5,7.3,7.3,7100,4.94043440479673,5.00719703188857,4.87367177770488,4.87367177770488,10634.6923559977,0.0,1.0
2010-08-06,7.25,7.71,6.86,7.4,5600,4.84029046415896,5.14739854878145,4.57991621850075,4.94043440479673,8387.92636529399,0.0,1.0
2010-08-09,7.7,7.75,7.26,7.26,6900,5.14072228607227,5.17410359961819,4.84696672686814,4.84696672686814,10335.1235572372,0.0,1.0
2010-08-10,7.342,7.342,7.342,7.342,400,4.90171208108345,4.90171208108345,4.90171208108345,4.90171208108345,599.137597521,0.0,1.0
2010-08-11,7.2101,7.36,7.125,7.36,1400,4.81365217594931,4.91372935395999,4.75683718029415,4.91372935395999,2096.9815913235,0.0,1.0
2010-08-12,7.22,7.26,7.1128,7.1128,700,4.8202616760314,4.84696672686814,4.74869213978894,4.74869213978894,1048.49079566175,0.0,1.0
2010-08-13,7.16,7.25,7.16,7.23,400,4.78020409977629,4.84029046415896,4.78020409977629,4.82693793874059,599.137597521,0.0,1.0
2010-08-16,6.78,7.22,6.5,7.22,30900,4.52650611682727,4.8202616760314,4.3395707609701,4.8202616760314,46283.3794084972,0.0,1.0
2010-08-17,7.1799,7.2999,7.0,7.0,3600,4.79348986256757,4.87360501507779,4.67338389642934,4.67338389642934,5392.23837768899,0.0,1.0
2010-08-18,7.18,7.18,7.18,7.18,0,4.79355662519466,4.79355662519466,4.79355662519466,4.79355662519466,0,0.0,1.0
2010-08-19,6.9,7.0,6.7601,7.0,2000,4.60662126933749,4.67338389642934,4.51322035403599,4.67338389642934,2995.687987605,0.0,1.0
2010-08-20,6.9,6.9,6.6415,6.9,2000,4.60662126933749,4.60662126933749,4.43403987830506,4.60662126933749,2995.687987605,0.0,1.0
2010-08-23,6.9,7.03,6.8,6.9,12000,4.60662126933749,4.69341268455689,4.53985864224564,4.60662126933749,17974.12792563,0.0,1.0
2010-08-24,6.85,7.01,6.65,7.01,48400,4.57323995579156,4.68006015913852,4.43971470160787,4.68006015913852,72495.649300041,0.0,1.0
2010-08-25,6.61,6.74,6.6,6.69,7400,4.41300965077113,4.49980106599053,4.40633338806195,4.46641975244461,11084.0455541385,0.0,1.0
2010-08-26,6.71,6.78,6.62,6.67,3700,4.47977227786298,4.52650611682727,4.41968591348031,4.45306722702624,5542.02277706924,0.0,1.0
2010-08-27,6.65,6.74,6.5201,6.61,4400,4.43971470160787,4.49980106599053,4.35299004901556,4.41300965077113,6590.51357273099,0.0,1.0
2010-08-30,6.55,6.6,6.16,6.6,7500,4.37295207451602,4.40633338806195,4.11257782885782,4.40633338806195,11233.8299535187,0.0,1.0
2010-08-31,6.3,6.45,6.15,6.25,13000,4.2060455067864,4.30618944742417,4.10590156614863,4.17266419324048,19471.9719194325,0.0,1.0
2010-09-01,6.41,6.45,6.17,6.17,2500,4.27948439658743,4.30618944742417,4.119254091567,4.119254091567,3744.60998450625,0.0,1.0
2010-09-02,6.51,6.8,6.49,6.49,2400,4.34624702367928,4.53985864224564,4.33289449826091,4.33289449826091,3594.825585126,0.0,1.0
2010-09-03,6.8401,7.0,6.76,6.83,7800,4.56663045570947,4.67338389642934,4.5131535914089,4.55988743037319,11683.1831516595,0.0,1.0
2010-09-07,6.63,6.8,6.52,6.68,6400,4.4263621761895,4.53985864224564,4.35292328638847,4.45974348973542,9586.20156033599,0.0,1.0
2010-09-08,6.72,6.75,6.68,6.702,1400,4.48644854057216,4.50647732869972,4.45974348973542,4.47443126769563,2096.9815913235,0.0,1.0
2010-09-09,6.56,6.99,6.56,6.76,9900,4.37962833722521,4.66670763372015,4.37962833722521,4.5131535914089,14828.6555386447,0.0,1.0
2010-09-10,6.75,6.9499,6.66,6.935,6600,4.50647732869972,4.63993582025632,4.44639096431705,4.62998818881963,9885.77035909648,0.0,1.0
2010-09-13,7.1,7.17,6.43,6.43,500,4.74014652352118,4.78688036248548,4.2928369220058,4.2928369220058,748.92199690125,0.0,1.0
2010-09-14,7.25,7.5,6.9001,7.1,6500,4.84029046415896,5.00719703188857,4.60668803196458,4.74014652352118,9735.98595971623,0.0,1.0
2010-09-15,7.25,7.25,7.07,7.1188,1100,4.84029046415896,4.84029046415896,4.72011773539363,4.75269789741445,1647.62839318275,0.0,1.0
2010-09-16,7.25,7.25,7.0,7.25,2100,4.84029046415896,4.84029046415896,4.67338389642934,4.84029046415896,3145.47238698524,0.0,1.0
2010-09-17,7.25,7.3,6.96,7.25,2000,4.84029046415896,4.87367177770488,4.6466788455926,4.84029046415896,2995.68798760499,0.0,1.0
2010-09-20,7.169,7.249,6.9001,6.9001,2600,4.78621273621456,4.83962283788804,4.60668803196458,4.60668803196458,3894.3943838865,0.0,1.0
2010-09-21,7.249,7.3,7.05,7.07,3800,4.83962283788804,4.87367177770488,4.70676520997526,4.72011773539363,5691.80717644949,0.0,1.0
2010-09-22,7.05,7.18,6.59,6.59,2400,4.70676520997526,4.79355662519466,4.39965712535276,4.39965712535276,3594.825585126,0.0,1.0
2010-09-23,7.05,7.07,6.9,7.05,4700,4.70676520997526,4.72011773539363,4.60662126933749,4.70676520997526,7039.86677087174,0.0,1.0
2010-09-24,7.25,7.25,6.97,7.19,600,4.84029046415896,4.84029046415896,4.65335510830178,4.80023288790385,898.706396281498,0.0,1.0
2010-09-27,6.9,6.9,6.61,6.88,6100,4.60662126933749,4.60662126933749,4.41300965077113,4.59326874391912,9136.84836219524,0.0,1.0
2010-09-28,6.8899,6.96,6.8899,6.96,400,4.59987824400121,4.6466788455926,4.59987824400121,4.6466788455926,599.137597521,0.0,1.0
2010-09-29,6.8899,6.8899,6.88,6.885,500,4.59987824400121,4.59987824400121,4.59326874391912,4.59660687527371,748.92199690125,0.0,1.0
2010-09-30,6.85,6.9999,6.6201,6.9999,16900,4.57323995579156,4.67331713380224,4.41975267610741,4.67331713380224,25313.5634952623,0.0,1.0
2010-10-01,6.96,6.97,6.64,6.95,1200,4.6466788455926,4.65335510830178,4.43303843889868,4.64000258288341,1797.412792563,0.0,1.0
2010-10-04,6.56,7.0,6.56,6.75,9500,4.37962833722521,4.67338389642934,4.37962833722521,4.50647732869972,14229.5179411237,0.0,1.0
2010-10-05,6.75,6.8,6.56,6.56,2300,4.50647732869972,4.53985864224564,4.37962833722521,4.37962833722521,3445.04118574574,0.0,1.0
2010-10-06,7.0,7.0,6.75,6.8799,5500,4.67338389642934,4.67338389642934,4.50647732869972,4.59320198129203,8238.14196591374,0.0,1.0
2010-10-07,6.99,7.14,6.75,6.76,3600,4.66670763372015,4.76685157435792,4.50647732869972,4.5131535914089,5392.238377689,0.0,1.0
2010-10-08,7.45,7.45,6.61,7.0,17300,4.97381571834265,4.97381571834265,4.41300965077113,4.67338389642934,25912.7010927832,0.0,1.0
2010-10-11,7.35,7.38,7.35,7.38,28300,4.9070530912508,4.92708187937836,4.9070530912508,4.92708187937836,42388.9850246107,0.0,1.0
2010-10-12,7.35,7.35,7.16,7.28,48800,4.9070530912508,4.9070530912508,4.78020409977629,4.86031925228651,73094.786897562,0.0,1.0
2010-10-13,7.349,7.349,7.15,7.17,6300,4.90638546497988,4.90638546497988,4.77352783706711,4.78688036248548,9436.41716095575,0.0,1.0
2010-10-14,7.1,7.15,7.1,7.1,1700,4.74014652352118,4.77352783706711,4.74014652352118,4.74014652352118,2546.33478946425,0.0,1.0
2010-10-15,7.0,7.0,6.75,7.0,73900,4.67338389642934,4.67338389642934,4.50647732869972,4.67338389642934,110690.671142005,0.0,1.0
2010-10-18,6.75,7.349,6.65,6.7,3100,4.50647732869972,4.90638546497988,4.43971470160787,4.47309601515379,4643.31638078774,0.0,1.0
2010-10-19,6.6,6.825,6.55,6.78,6000,4.40633338806195,4.5565492990186,4.37295207451602,4.52650611682727,8987.06396281498,0.0,1.0
2010-10-20,6.85,7.0,6.82,7.0,3000,4.57323995579156,4.67338389642934,4.55321116766401,4.67338389642934,4493.5319814075,0.0,1.0
2010-10-21,6.6585,6.85,6.65,6.65,1000,4.44538952491068,4.57323995579156,4.43971470160787,4.43971470160787,1497.8439938025,0.0,1.0
2010-10-22,6.6501,6.78,6.6501,6.76,1800,4.43978146423496,4.52650611682727,4.43978146423496,4.5131535914089,2696.1191888445,0.0,1.0
2010-10-25,6.65,6.65,6.65,6.65,0,4.43971470160787,4.43971470160787,4.43971470160787,4.43971470160787,0,0.0,1.0
2010-10-26,6.61,6.62,6.51,6.62,1500,4.41300965077113,4.41968591348031,4.34624702367928,4.41968591348031,2246.76599070375,0.0,1.0
2010-10-27,6.6,6.6001,6.51,6.51,8800,4.40633338806195,4.40640015068904,4.34624702367928,4.34624702367928,13181.027145462,0.0,1.0
2010-10-28,6.55,6.585,6.265,6.5,4200,4.37295207451602,4.39631899399817,4.18267858730426,4.3395707609701,6290.9447739705,0.0,1.0
2010-10-29,7.37,7.5,6.45,6.47,15100,4.92040561666917,5.00719703188857,4.30618944742417,4.31954197284254,22617.4443064177,0.0,1.0
2010-11-01,6.899,7.4899,6.65,7.4899,3800,4.60595364306657,5.0004540065523,4.43971470160787,5.0004540065523,5691.8071764495,0.0,1.0
2010-11-02,6.45,6.7501,6.45,6.72,7500,4.30618944742417,4.50654409132681,4.30618944742417,4.48644854057216,11233.8299535188,0.0,1.0
2010-11-03,6.6001,6.9,6.6,6.7,3300,4.40640015068904,4.60662126933749,4.40633338806195,4.47309601515379,4942.88517954824,0.0,1.0
2010-11-04,6.7,6.74,6.4001,6.4001,1900,4.47309601515379,4.49980106599053,4.27287489650534,4.27287489650534,2845.90358822475,0.0,1.0
2010-11-05,6.86,7.2499,6.76,6.8,3100,4.57991621850075,4.84022370153186,4.5131535914089,4.53985864224564,4643.31638078775,0.0,1.0
2010-11-08,6.75,6.95,6.75,6.95,4600,4.50647732869972,4.64000258288341,4.50647732869972,4.64000258288341,6890.08237149149,0.0,1.0
2010-11-09,6.6,6.86,6.6,6.86,1000,4.40633338806195,4.57991621850075,4.40633338806195,4.57991621850075,1497.8439938025,0.0,1.0
2010-11-10,6.41,6.55,6.41,6.53,1500,4.27948439658743,4.37295207451602,4.27948439658743,4.35959954909765,2246.76599070375,0.0,1.0
2010-11-11,6.48,6.48,6.15,6.44,5400,4.32621823555173,4.32621823555173,4.10590156614863,4.29951318471499,8088.35756653349,0.0,1.0
2010-11-12,6.2,6.6,6.15,6.6,2300,4.13928287969456,4.40633338806195,4.10590156614863,4.40633338806195,3445.04118574574,0.0,1.0
2010-11-15,6.26,6.7999,6.26,6.7999,700,4.17934045594966,4.53979187961855,4.17934045594966,4.53979187961855,1048.49079566175,0.0,1.0
2010-11-16,6.3,6.45,6.3,6.35,3700,4.2060455067864,4.30618944742417,4.2060455067864,4.23942682033233,5542.02277706925,0.0,1.0
2010-11-17,6.8399,6.8399,6.0601,6.0601,8200,4.56649693045529,4.56649693045529,4.04588196439306,4.04588196439306,12282.3207491805,0.0,1.0
2010-11-18,6.6,6.75,6.41,6.41,500,4.40633338806195,4.50647732869972,4.27948439658743,4.27948439658743,748.921996901249,0.0,1.0
2010-11-19,6.2,6.7,6.13,6.14,2300,4.13928287969456,4.47309601515379,4.09254904073026,4.09922530343945,3445.04118574574,0.0,1.0
2010-11-22,6.13,6.35,6.13,6.33,10000,4.09254904073026,4.23942682033233,4.09254904073026,4.22607429491396,14978.439938025,0.0,1.0
2010-11-23,6.25,6.44,6.12,6.3501,20400,4.17266419324048,4.29951318471499,4.08587277802108,4.23949358295942,30556.017473571,0.0,1.0
2010-11-24,5.95,6.15,5.79,6.14,11500,3.97237631196494,4.10590156614863,3.86555610861798,4.09922530343945,17225.2059287287,0.0,1.0
2010-11-26,5.84,5.85,5.58,5.85,5600,3.8989374221639,3.90561368487309,3.7253545917251,3.90561368487309,8387.926365294,0.0,1.0
2010-11-29,5.76,5.76,5.74,5.74,2200,3.84552732049043,3.84552732049043,3.83217479507206,3.83217479507206,3295.25678636549,0.0,1.0
2010-11-30,5.84,5.88,5.34,5.52,4500,3.8989374221639,3.92564247300064,3.56512428670466,3.68529701546999,6740.29797211125,0.0,1.0
2010-12-01,5.52,5.87,5.52,5.87,1500,3.68529701546999,3.91896621029146,3.68529701546999,3.91896621029146,2246.76599070375,0.0,1.0
2010-12-02,6.25,6.3699,5.7,5.75,8300,4.17266419324048,4.2527125831236,3.80546974423532,3.83885105778124,12432.1051485607,0.0,1.0
2010-12-03,6.25,6.25,5.78,5.78,1000,4.17266419324048,4.17266419324048,3.85887984590879,3.85887984590879,1497.8439938025,0.0,1.0
2010-12-06,6.5,6.5,6.0,6.0,1400,4.3395707609701,4.3395707609701,4.00575762551086,4.00575762551086,2096.9815913235,0.0,1.0
2010-12-07,6.25,6.57,6.25,6.57,3100,4.17266419324048,4.38630459993439,4.17266419324048,4.38630459993439,4643.31638078774,0.0,1.0
2010-12-08,6.0,6.26,6.0,6.26,3000,4.00575762551086,4.17934045594966,4.00575762551086,4.17934045594966,4493.5319814075,0.0,1.0
2010-12-09,6.01,6.25,6.0,6.0,9800,4.01243388822004,4.17266419324048,4.00575762551086,4.00575762551086,14678.8711392645,0.0,1.0
2010-12-10,6.02,6.25,6.0,6.0001,8600,4.01911015092923,4.17266419324048,4.00575762551086,4.00582438813795,12881.4583467015,0.0,1.0
2010-12-13,6.19,6.25,6.01,6.25,6700,4.13260661698537,4.17266419324048,4.01243388822004,4.17266419324048,10035.5547584767,0.0,1.0
2010-12-14,6.35,6.42,6.11,6.25,6800,4.23942682033233,4.28616065929662,4.07919651531189,4.17266419324048,10185.339157857,0.0,1.0
2010-12-15,6.15,6.15,6.07,6.08,400,4.10590156614863,4.10590156614863,4.05249146447515,4.05916772718434,599.137597521,0.0,1.0
2010-12-16,6.05,6.25,6.05,6.15,9600,4.03913893905678,4.17266419324048,4.03913893905678,4.10590156614863,14379.302340504,0.0,1.0
2010-12-17,6.05,6.05,6.05,6.05,0,4.03913893905678,4.03913893905678,4.03913893905678,4.03913893905678,0,0.0,1.0
2010-12-20,6.02,6.25,6.0,6.25,6500,4.01911015092923,4.17266419324048,4.00575762551086,4.17266419324048,9735.98595971624,0.0,1.0
2010-12-21,6.1,6.1,6.01,6.02,32900,4.07252025260271,4.07252025260271,4.01243388822004,4.01911015092923,49279.0673961022,0.0,1.0
2010-12-22,6.08,6.1,6.04,6.04,7500,4.05916772718434,4.07252025260271,4.0324626763476,4.0324626763476,11233.8299535187,0.0,1.0
2010-12-23,6.1,6.12,6.04,6.12,2100,4.07252025260271,4.08587277802108,4.0324626763476,4.08587277802108,3145.47238698524,0.0,1.0
2010-12-27,6.15,6.302,6.1001,6.1001,4100,4.10590156614863,4.20738075932824,4.0725870152298,4.0725870152298,6141.16037459025,0.0,1.0
2010-12-28,6.05,6.25,6.04,6.25,5400,4.03913893905678,4.17266419324048,4.0324626763476,4.17266419324048,8088.3575665335,0.0,1.0
2010-12-29,5.89,6.05,5.89,6.05,11300,3.93231873570983,4.03913893905678,3.93231873570983,4.03913893905678,16925.6371299682,0.0,1.0
2010-12-30,5.7,5.9399,5.39,5.93,16000,3.80546974423532,3.96563328662866,3.59850560025059,3.95902378654657,23965.50390084,0.0,1.0
2010-12-31,5.77,6.0,5.71,6.0,21300,3.85220358319961,4.00575762551086,3.8121460069445,4.00575762551086,31904.0770679932,0.0,1.0
2011-01-03,5.77,6.18,5.74,5.81,1500,3.85220358319961,4.12593035427618,3.83217479507206,3.87890863403635,2246.76599070375,0.0,1.0
2011-01-04,5.77,5.8,5.56,5.8,4700,3.85220358319961,3.87223237132716,3.71200206630673,3.87223237132716,7039.86677087174,0.0,1.0
2011-01-05,5.95,6.289,5.7,5.74,5900,3.97237631196494,4.1987016178063,3.80546974423532,3.83217479507206,8837.27956343473,0.0,1.0
2011-01-06,6.0,6.0078,5.81,5.98,14600,4.00575762551086,4.01096511042402,3.87890863403635,3.99240510009249,21868.5223095165,0.0,1.0
2011-01-07,6.18,6.39,5.87,6.28,10600,4.12593035427618,4.26613187116907,3.91896621029146,4.19269298136803,15877.1463343065,0.0,1.0
2011-01-10,6.28,6.4,5.96,5.96,24000,4.19269298136803,4.27280813387825,3.97905257467412,3.97905257467412,35948.25585126,0.0,1.0
2011-01-11,6.5,6.74,6.16,6.74,23600,4.3395707609701,4.49980106599053,4.11257782885782,4.49980106599053,35349.1182537389,0.0,1.0
2011-01-12,6.58,6.7,6.48,6.48,3300,4.39298086264358,4.47309601515379,4.32621823555173,4.32621823555173,4942.88517954824,0.0,1.0
2011-01-13,6.34,6.61,6.26,6.61,13600,4.23275055762314,4.41300965077113,4.17934045594966,4.41300965077113,20370.678315714,0.0,1.0
2011-01-14,6.84,6.84,6.64,6.73,5100,4.56656369308238,4.56656369308238,4.43303843889868,4.49312480328135,7639.00436839274,0.0,1.0
2011-01-18,6.9,6.98,6.5001,6.98,4300,4.60662126933749,4.66003137101097,4.33963752359719,4.66003137101097,6440.72917335074,0.0,1.0
2011-01-19,6.4999,7.0,6.4999,7.0,9100,4.33950399834301,4.67338389642934,4.33950399834301,4.67338389642934,13630.3803436027,0.0,1.0
2011-01-20,6.0,6.47,4.36,6.22,30500,4.00575762551086,4.31954197284254,2.91085054120456,4.15263540511292,45684.2418109762,0.0,1.0
2011-01-21,6.01,6.29,6.0,6.29,6400,4.01243388822004,4.19936924407722,4.00575762551086,4.19936924407722,9586.201560336,0.0,1.0
2011-01-24,6.14,6.14,5.81,5.81,9000,4.09922530343945,4.09922530343945,3.87890863403635,3.87890863403635,13480.5959442225,0.0,1.0
2011-01-25,6.0,6.1,5.95,6.1,5400,4.00575762551086,4.07252025260271,3.97237631196494,4.07252025260271,8088.35756653349,0.0,1.0
2011-01-26,6.25,6.38,5.85,6.38,6700,4.17266419324048,4.25945560845988,3.90561368487309,4.25945560845988,10035.5547584767,0.0,1.0
2011-01-27,6.23,6.4,6.23,6.4,2100,4.15931166782211,4.27280813387825,4.15931166782211,4.27280813387825,3145.47238698525,0.0,1.0
2011-01-28,6.0,6.24,5.73,6.06,7100,4.00575762551086,4.16598793053129,3.82549853236287,4.04581520176597,10634.6923559977,0.0,1.0
2011-01-31,6.5,6.5,6.23,6.23,1400,4.3395707609701,4.3395707609701,4.15931166782211,4.15931166782211,2096.9815913235,0.0,1.0
2011-02-01,8.04,8.1999,6.74,6.74,47800,5.36771521818455,5.47446865890442,4.49980106599053,4.49980106599053,71596.9429037595,0.0,1.0
2011-02-02,7.9,8.48,7.85,8.48,6800,5.27424754025597,5.66147077738868,5.24086622671004,5.66147077738868,10185.339157857,0.0,1.0
2011-02-03,7.95,8.06,7.85,7.85,7100,5.30762885380189,5.38106774360292,5.24086622671004,5.24086622671004,10634.6923559977,0.0,1.0
2011-02-04,7.85,8.2,7.535,7.86,5200,5.24086622671004,5.47453542153151,5.03056395137072,5.24754248941923,7788.788767773,0.0,1.0
2011-02-07,7.85,8.85,7.85,8.18,18100,5.24086622671004,5.90849249762852,5.24086622671004,5.46118289611314,27110.9762878252,0.0,1.0
2011-02-08,8.0,8.57,7.885,7.885,22000,5.34101016734781,5.72155714177134,5.26423314619219,5.26423314619219,32952.567863655,0.0,1.0
2011-02-09,8.0,8.15,7.85,8.0,8900,5.34101016734781,5.44115410798558,5.24086622671004,5.34101016734781,13330.8115448422,0.0,1.0
2011-02-10,8.0,8.14,7.8627,8.14,4200,5.34101016734781,5.4344778452764,5.24934508035071,5.4344778452764,6290.9447739705,0.0,1.0
2011-02-11,8.05,8.36,8.05,8.36,700,5.37439148089374,5.58135562487846,5.37439148089374,5.58135562487846,1048.49079566175,0.0,1.0
2011-02-14,7.985,8.12,7.985,8.12,1400,5.33099577328404,5.42112531985803,5.33099577328404,5.42112531985803,2096.9815913235,0.0,1.0
2011-02-15,7.86,8.47,7.85,8.47,4100,5.24754248941923,5.6547945146795,5.24086622671004,5.6547945146795,6141.16037459024,0.0,1.0
2011-02-16,8.0,8.08,7.85,8.08,7600,5.34101016734781,5.39442026902129,5.24086622671004,5.39442026902129,11383.614352899,0.0,1.0
2011-02-17,7.85,8.15,7.85,7.88,2500,5.24086622671004,5.44115410798558,5.24086622671004,5.2608950148376,3744.60998450625,0.0,1.0
2011-02-18,7.9,8.2,7.9,8.2,2700,5.27424754025597,5.47453542153151,5.27424754025597,5.47453542153151,4044.17878326674,0.0,1.0
2011-02-22,7.85,8.01,7.8,7.8,9100,5.24086622671004,5.347686430057,5.20748491316412,5.20748491316412,13630.3803436027,0.0,1.0
2011-02-23,7.9,7.9001,7.8,7.82,4100,5.27424754025597,5.27431430288306,5.20748491316412,5.22083743858249,6141.16037459024,0.0,1.0
2011-02-24,7.8,7.85,7.71,7.85,11100,5.20748491316412,5.24086622671004,5.14739854878145,5.24086622671004,16626.0683312077,0.0,1.0
2011-02-25,7.94,8.1,7.94,8.1,200,5.3009525910927,5.40777279443966,5.3009525910927,5.40777279443966,299.5687987605,0.0,1.0
2011-02-28,7.7,7.97,7.7,7.97,1400,5.14072228607227,5.32098137922026,5.14072228607227,5.32098137922026,2096.9815913235,0.0,1.0
2011-03-01,7.7001,7.72,7.7001,7.72,500,5.14078904869936,5.15407481149064,5.14078904869936,5.15407481149064,748.92199690125,0.0,1.0
2011-03-02,7.5001,7.79,7.5,7.56,3900,5.00726379451567,5.20080865045493,5.00719703188857,5.04725460814368,5841.59157582974,0.0,1.0
2011-03-03,7.2,7.7,6.56,7.7,25900,4.80690915061303,5.14072228607227,4.37962833722521,5.14072228607227,38794.1594394847,0.0,1.0
2011-03-04,7.31,7.33,7.25,7.31,14500,4.88034804041406,4.89370056583243,4.84029046415896,4.88034804041406,21718.7379101362,0.0,1.0
2011-03-07,7.1999,7.2499,6.9,7.2499,2100,4.80684238798594,4.84022370153186,4.60662126933749,4.84022370153186,3145.47238698525,0.0,1.0
2011-03-08,7.1,7.24,7.0,7.24,2300,4.74014652352118,4.83361420144977,4.67338389642934,4.83361420144977,3445.04118574575,0.0,1.0
2011-03-09,6.75,7.24,6.75,7.21,2400,4.50647732869972,4.83361420144977,4.50647732869972,4.81358541332222,3594.82558512599,0.0,1.0
2011-03-10,6.8,6.99,6.71,6.99,7100,4.53985864224564,4.66670763372015,4.47977227786298,4.66670763372015,10634.6923559977,0.0,1.0
2011-03-11,6.95,7.0,6.7101,6.73,19600,4.64000258288341,4.67338389642934,4.47983904049007,4.49312480328135,29357.742278529,0.0,1.0
2011-03-14,7.3,7.3,7.0,7.25,66900,4.87367177770488,4.87367177770488,4.67338389642934,4.84029046415896,100205.763185387,0.0,1.0
2011-03-15,7.15,7.3,7.1,7.1,44500,4.77352783706711,4.87367177770488,4.74014652352118,4.74014652352118,66654.0577242112,0.0,1.0
2011-03-16,7.3,7.3,7.0,7.0001,13600,4.87367177770488,4.87367177770488,4.67338389642934,4.67345065905643,20370.678315714,0.0,1.0
2011-03-17,7.35,7.45,7.1158,7.45,5900,4.9070530912508,4.97381571834265,4.7506950186017,4.97381571834265,8837.27956343475,0.0,1.0
2011-03-18,7.4,7.4,7.18,7.4,2200,4.94043440479673,4.94043440479673,4.79355662519466,4.94043440479673,3295.2567863655,0.0,1.0
2011-03-21,7.2,7.25,7.05,7.07,7900,4.80690915061303,4.84029046415896,4.70676520997526,4.72011773539363,11832.9675510397,0.0,1.0
2011-03-22,7.21,7.21,7.1,7.12,15400,4.81358541332222,4.81358541332222,4.74014652352118,4.75349904893955,23066.7975045585,0.0,1.0
2011-03-23,7.0,7.2001,6.86,7.2,6900,4.67338389642934,4.80697591324012,4.57991621850075,4.80690915061303,10335.1235572372,0.0,1.0
2011-03-24,6.86,7.17,6.85,7.17,900,4.57991621850075,4.78688036248548,4.57323995579156,4.78688036248548,1348.05959442225,0.0,1.0
2011-03-25,6.85,7.224,6.8,6.85,3400,4.57323995579156,4.82293218111507,4.53985864224564,4.57323995579156,5092.6695789285,0.0,1.0
2011-03-28,7.0,7.13,6.85,6.85,1600,4.67338389642934,4.76017531164874,4.57323995579156,4.57323995579156,2396.550390084,0.0,1.0
2011-03-29,7.0,7.0,7.0,7.0,0,4.67338389642934,4.67338389642934,4.67338389642934,4.67338389642934,0,0.0,1.0
2011-03-30,6.85,6.95,6.85,6.95,10300,4.57323995579156,4.64000258288341,4.57323995579156,4.64000258288341,15427.7931361658,0.0,1.0
2011-03-31,6.83,6.83,6.71,6.71,11200,4.55988743037319,4.55988743037319,4.47977227786298,4.47977227786298,16775.852730588,0.0,1.0
2011-04-01,6.75,6.85,6.75,6.84,8200,4.50647732869972,4.57323995579156,4.50647732869972,4.56656369308238,12282.3207491805,0.0,1.0
2011-04-04,6.7,6.768,6.7,6.75,8700,4.47309601515379,4.51849460157625,4.47309601515379,4.50647732869972,13031.2427460817,0.0,1.0
2011-04-05,6.5,6.7,6.1313,6.7,12500,4.3395707609701,4.47309601515379,4.09341695488246,4.47309601515379,18723.0499225312,0.0,1.0
2011-04-06,6.5,6.67,6.5,6.5,2900,4.3395707609701,4.45306722702624,4.3395707609701,4.3395707609701,4343.74758202724,0.0,1.0
2011-04-07,6.36,6.5,6.1,6.35,25500,4.24610308304151,4.3395707609701,4.07252025260271,4.23942682033233,38195.0218419637,0.0,1.0
2011-04-08,6.25,6.52,6.09,6.15,13500,4.17266419324048,4.35292328638847,4.06584398989352,4.10590156614863,20220.8939163337,0.0,1.0
2011-04-11,6.249,6.25,6.03,6.15,5300,4.17199656696956,4.17266419324048,4.02578641363841,4.10590156614863,7938.57316715324,0.0,1.0
2011-04-12,6.2651,6.34,6.15,6.15,7300,4.18274534993135,4.23275055762314,4.10590156614863,4.10590156614863,10934.2611547582,0.0,1.0
2011-04-13,6.4,6.41,6.2,6.21,4200,4.27280813387825,4.27948439658743,4.13928287969456,4.14595914240374,6290.94477397049,0.0,1.0
2011-04-14,6.2,6.44,6.16,6.23,1900,4.13928287969456,4.29951318471499,4.11257782885782,4.15931166782211,2845.90358822474,0.0,1.0
2011-04-15,6.17,6.21,6.15,6.15,7500,4.119254091567,4.14595914240374,4.10590156614863,4.10590156614863,11233.8299535187,0.0,1.0
2011-04-18,6.21,6.3,6.15,6.16,41000,4.14595914240374,4.2060455067864,4.10590156614863,4.11257782885782,61411.6037459024,0.0,1.0
2011-04-19,6.15,6.1954,6.15,6.15,2600,4.10590156614863,4.13621179884833,4.10590156614863,4.10590156614863,3894.3943838865,0.0,1.0
2011-04-20,6.15,6.44,6.15,6.44,2800,4.10590156614863,4.29951318471499,4.10590156614863,4.29951318471499,4193.963182647,0.0,1.0
2011-04-21,6.31,6.35,6.25,6.27,14200,4.21272176949559,4.23942682033233,4.17266419324048,4.18601671865885,21269.3847119955,0.0,1.0
2011-04-25,6.3999,6.4,6.31,6.39,7600,4.27274137125116,4.27280813387825,4.21272176949559,4.26613187116907,11383.614352899,0.0,1.0
2011-04-26,6.35,6.3899,6.35,6.3601,9900,4.23942682033233,4.26606510854197,4.23942682033233,4.2461698456686,14828.6555386447,0.0,1.0
2011-04-27,6.25,6.25,6.25,6.25,10000,4.17266419324048,4.17266419324048,4.17266419324048,4.17266419324048,14978.439938025,0.0,1.0
2011-04-28,6.15,6.3499,6.15,6.25,32100,4.10590156614863,4.23936005770523,4.10590156614863,4.17266419324048,48080.7922010602,0.0,1.0
2011-04-29,6.51,6.51,6.09,6.11,44000,4.34624702367928,4.34624702367928,4.06584398989352,4.07919651531189,65905.13572731,0.0,1.0
2011-05-02,6.3899,6.4099,6.15,6.31,5300,4.26606510854197,4.27941763396034,4.10590156614863,4.21272176949559,7938.57316715325,0.0,1.0
2011-05-03,6.3215,6.4099,6.16,6.16,2200,4.22039947161115,4.27941763396034,4.11257782885782,4.11257782885782,3295.2567863655,0.0,1.0
2011-05-04,5.91,6.23,5.91,6.23,9600,3.9456712611282,4.15931166782211,3.9456712611282,4.15931166782211,14379.302340504,0.0,1.0
2011-05-05,5.95,5.95,5.91,5.91,2400,3.97237631196494,3.97237631196494,3.9456712611282,3.9456712611282,3594.82558512599,0.0,1.0
2011-05-06,6.0,6.1,5.95,5.95,11000,4.00575762551086,4.07252025260271,3.97237631196494,3.97237631196494,16476.2839318275,0.0,1.0
2011-05-09,6.01,6.0101,6.0,6.01,7000,4.01243388822004,4.01250065084714,4.00575762551086,4.01243388822004,10484.9079566175,0.0,1.0
2011-05-10,6.0,6.02,6.0,6.0,19700,4.00575762551086,4.01911015092923,4.00575762551086,4.00575762551086,29507.5266779092,0.0,1.0
2011-05-11,5.9,6.001,5.9,5.99,10400,3.93899499841901,4.00642525178178,3.93899499841901,3.99908136280167,15577.577535546,0.0,1.0
2011-05-12,5.5,5.85,5.3806,5.85,13400,3.67194449005162,3.90561368487309,3.59222991330396,3.90561368487309,20071.1095169535,0.0,1.0
2011-05-13,5.4,5.45,5.4,5.42,4400,3.60518186295977,3.6385631765057,3.60518186295977,3.61853438837814,6590.513572731,0.0,1.0
2011-05-16,5.52,5.53,5.32,5.32,5500,3.68529701546999,3.69197327817918,3.5517717612863,3.5517717612863,8238.14196591374,0.0,1.0
2011-05-17,5.41,5.7399,5.4,5.49,5600,3.61185812566896,3.83210803244496,3.60518186295977,3.66526822734244,8387.92636529399,0.0,1.0
2011-05-18,5.54,5.5401,5.444,5.444,1300,3.69864954088836,3.69871630351545,3.63455741888019,3.63455741888019,1947.19719194325,0.0,1.0
2011-05-19,5.6,5.65,5.6,5.64,8100,3.73870711714347,3.77208843068939,3.73870711714347,3.76541216798021,12132.5363498002,0.0,1.0
2011-05-20,5.57,5.7599,5.57,5.6001,14900,3.71867832901591,3.84546055786333,3.71867832901591,3.73877387977056,22317.8755076573,0.0,1.0
2011-05-23,5.4501,5.63,5.4501,5.63,2800,3.63862993913279,3.75873590527102,3.63862993913279,3.75873590527102,4193.96318264699,0.0,1.0
2011-05-24,5.55,5.55,5.5,5.51,2500,3.70532580359754,3.70532580359754,3.67194449005162,3.67862075276081,3744.60998450625,0.0,1.0
2011-05-25,5.43,5.45,5.27,5.45,4200,3.62521065108733,3.6385631765057,3.51839044774037,3.6385631765057,6290.94477397049,0.0,1.0
2011-05-26,5.45,5.45,5.0728,5.0728,1200,3.6385631765057,3.6385631765057,3.38673454711525,3.38673454711525,1797.412792563,0.0,1.0
2011-05-27,5.45,5.4599,5.34,5.4,5800,3.6385631765057,3.64517267658779,3.56512428670466,3.60518186295977,8687.49516405449,0.0,1.0
2011-05-31,5.75,5.75,5.4657,5.4984,11500,3.83885105778124,3.83885105778124,3.64904490895912,3.67087628801815,17225.2059287287,0.0,1.0
2011-06-01,5.8,5.81,5.8,5.8,2300,3.87223237132716,3.87890863403635,3.87223237132716,3.87223237132716,3445.04118574575,0.0,1.0
2011-06-02,5.8,5.8,5.8,5.8,0,3.87223237132716,3.87223237132716,3.87223237132716,3.87223237132716,0,0.0,1.0
2011-06-03,5.45,5.5,5.45,5.45,2800,3.6385631765057,3.67194449005162,3.6385631765057,3.6385631765057,4193.96318264699,0.0,1.0
2011-06-06,5.4,5.48,5.4,5.45,6000,3.60518186295977,3.65859196463325,3.60518186295977,3.6385631765057,8987.063962815,0.0,1.0
2011-06-07,5.3001,5.5999,5.3,5.45,29000,3.53848599849502,3.73864035451638,3.53841923586793,3.6385631765057,43437.4758202724,0.0,1.0
2011-06-08,5.0,5.45,4.7,5.45,35900,3.33813135459238,3.6385631765057,3.13784347331684,3.6385631765057,53772.5993775098,0.0,1.0
2011-06-09,4.7,4.9955,4.7,4.91,14400,3.13784347331684,3.33512703637325,3.13784347331684,3.27804499020972,21568.953510756,0.0,1.0
2011-06-10,4.6,4.75,4.5,4.75,9700,3.07108084622499,3.17122478686276,3.00431821913314,3.17122478686276,14529.0867398842,0.0,1.0
2011-06-13,4.55,4.62,4.476,4.62,11900,3.03769953267907,3.08443337164336,2.9882951886311,3.08443337164336,17824.3435262497,0.0,1.0
2011-06-14,4.501,4.58,4.5,4.5001,10900,3.00498584540406,3.05772832080662,3.00431821913314,3.00438498176024,16326.4995324473,0.0,1.0
2011-06-15,4.25,4.52,4.23,4.28,5900,2.83741165140353,3.01767074455151,2.82405912598516,2.85744043953108,8837.27956343473,0.0,1.0
2011-06-16,4.13,4.45,4.13,4.25,6800,2.75729649889331,2.97093690558722,2.75729649889331,2.83741165140353,10185.339157857,0.0,1.0
2011-06-17,4.25,4.26,4.25,4.26,2700,2.83741165140353,2.84408791411271,2.83741165140353,2.84408791411271,4044.17878326674,0.0,1.0
2011-06-20,4.39,4.4,4.3,4.3,6300,2.93087932933211,2.9375555920413,2.87079296494945,2.87079296494945,9436.41716095575,0.0,1.0
2011-06-21,4.38,4.4,4.25,4.325,49400,2.92420306662293,2.9375555920413,2.83741165140353,2.88748362172241,73993.4932938434,0.0,1.0
2011-06-22,4.49,4.5899,4.27,4.38,23300,2.99764195642396,3.06433782088872,2.85076417682189,2.92420306662293,34899.7650555982,0.0,1.0
2011-06-23,4.56,4.56,4.3,4.35,1600,3.04437579538825,3.04437579538825,2.87079296494945,2.90417427849537,2396.550390084,0.0,1.0
2011-06-24,4.6499,4.6499,4.38,4.43,800,3.10439539714382,3.10439539714382,2.92420306662293,2.95758438016885,1198.275195042,0.0,1.0
2011-06-27,4.3,4.58,4.3,4.51,1000,2.87079296494945,3.05772832080662,2.87079296494945,3.01099448184233,1497.8439938025,0.0,1.0
2011-06-28,4.21,4.45,4.1,4.38,5000,2.81070660056679,2.97093690558722,2.73726771076575,2.92420306662293,7489.21996901249,0.0,1.0
2011-06-29,4.45,4.45,4.2,4.2,1900,2.97093690558722,2.97093690558722,2.8040303378576,2.8040303378576,2845.90358822475,0.0,1.0
2011-06-30,4.85,4.89,4.43,4.43,27000,3.23798741395461,3.26469246479135,2.95758438016885,2.95758438016885,40441.7878326675,0.0,1.0
2011-07-01,5.0,5.001,4.75,4.97,10400,3.33813135459238,3.3387989808633,3.17122478686276,3.31810256646483,15577.577535546,0.0,1.0
2011-07-05,4.9,5.05,4.8,5.05,6600,3.27136872750054,3.37151266813831,3.20460610040869,3.37151266813831,9885.77035909648,0.0,1.0
2011-07-06,4.77,5.3,4.77,4.86,1900,3.18457731228113,3.53841923586793,3.18457731228113,3.2446636766638,2845.90358822475,0.0,1.0
2011-07-07,4.85,4.87,4.78,4.78,1900,3.23798741395461,3.25133993937298,3.19125357499032,3.19125357499032,2845.90358822475,0.0,1.0
2011-07-08,4.76,4.87,4.76,4.87,3100,3.17790104957195,3.25133993937298,3.17790104957195,3.25133993937298,4643.31638078774,0.0,1.0
2011-07-11,4.76,4.93,4.75,4.76,11900,3.17790104957195,3.29139751562809,3.17122478686276,3.17790104957195,17824.3435262497,0.0,1.0
2011-07-12,4.57,5.0,4.57,5.0,600,3.05105205809744,3.33813135459238,3.05105205809744,3.33813135459238,898.706396281499,0.0,1.0
2011-07-13,4.7001,4.71,4.6,4.6,1200,3.13791023594393,3.14451973602602,3.07108084622499,3.07108084622499,1797.412792563,0.0,1.0
2011-07-14,4.608,4.61,4.6001,4.61,1600,3.07642185639234,3.07775710893418,3.07114760885208,3.07775710893418,2396.550390084,0.0,1.0
2011-07-15,4.5,4.65,4.4,4.4,2300,3.00431821913314,3.10446215977092,2.9375555920413,2.9375555920413,3445.04118574575,0.0,1.0
2011-07-18,4.37,4.42,4.32,4.37,3700,2.91752680391374,2.95090811745967,2.88414549036782,2.91752680391374,5542.02277706925,0.0,1.0
2011-07-19,4.33,4.52,4.15,4.4,9000,2.890821753077,3.01767074455151,2.77064902431168,2.9375555920413,13480.5959442225,0.0,1.0
2011-07-20,4.5,4.5,4.25,4.3,1100,3.00431821913314,3.00431821913314,2.83741165140353,2.87079296494945,1647.62839318275,0.0,1.0
2011-07-21,4.3,4.6655,4.3,4.32,600,2.87079296494945,3.11481036697015,2.87079296494945,2.88414549036782,898.706396281499,0.0,1.0
2011-07-22,4.49,4.67,4.49,4.67,2200,2.99764195642396,3.11781468518929,2.99764195642396,3.11781468518929,3295.2567863655,0.0,1.0
2011-07-25,4.32,4.35,4.3,4.3,2900,2.88414549036782,2.90417427849537,2.87079296494945,2.87079296494945,4343.74758202724,0.0,1.0
2011-07-26,4.03,4.35,3.785,4.35,73300,2.69053387180146,2.90417427849537,2.52696543542643,2.90417427849537,109791.964745723,0.0,1.0
2011-07-27,4.0,4.03,3.7,4.03,22700,2.67050508367391,2.69053387180146,2.47021720239836,2.69053387180146,34001.0586593167,0.0,1.0
2011-07-28,3.54,3.95,3.54,3.93,12100,2.36339699905141,2.63712377012798,2.36339699905141,2.62377124470961,18123.9123250102,0.0,1.0
2011-07-29,4.26,4.74,3.61,3.61,10400,2.84408791411271,3.16454852415358,2.4101308380157,2.4101308380157,15577.577535546,0.0,1.0
2011-08-01,3.85,4.41,3.85,4.41,15900,2.57036114303614,2.94423185475048,2.57036114303614,2.94423185475048,23815.7195014597,0.0,1.0
2011-08-02,3.77,4.02,3.75,4.0,13700,2.51695104136266,2.68385760909228,2.50359851594429,2.67050508367391,20520.4627150942,0.0,1.0
2011-08-03,3.994,3.994,3.8,3.89,13400,2.6664993260484,2.6664993260484,2.53697982949021,2.59706619387287,20071.1095169534,0.0,1.0
2011-08-04,3.5,3.84,3.43,3.84,16300,2.33669194821467,2.56368488032695,2.28995810925037,2.56368488032695,24414.8570989807,0.0,1.0
2011-08-05,3.7,3.7,3.5,3.5,11000,2.47021720239836,2.47021720239836,2.33669194821467,2.33669194821467,16476.2839318275,0.0,1.0
2011-08-08,3.2985,3.51,3.25,3.4,6100,2.2021652546246,2.34336821092385,2.16978538048505,2.26992932112282,9136.84836219522,0.0,1.0
2011-08-09,3.23,3.59,3.1,3.26,5700,2.15643285506668,2.39677831259733,2.06964143984728,2.17646164319423,8537.71076467424,0.0,1.0
2011-08-10,2.45,3.17,2.45,3.17,16800,1.63568436375027,2.11637527881157,1.63568436375027,2.11637527881157,25163.7790958819,0.0,1.0
2011-08-11,2.4,2.56,2.4,2.55,3700,1.60230305020434,1.7091232535513,1.60230305020434,1.70244699084212,5542.02277706926,0.0,1.0
2011-08-12,2.53,2.65,2.49,2.49,11600,1.68909446542375,1.76920961793396,1.66238941458701,1.66238941458701,17374.9903281089,0.0,1.0
2011-08-15,3.0,3.0,3.0,3.0,200,2.00287881275543,2.00287881275543,2.00287881275543,2.00287881275543,299.5687987605,0.0,1.0
2011-08-16,3.68,4.57,3.0,3.0,4900,2.45686467697999,3.05105205809744,2.00287881275543,2.00287881275543,7339.43556963226,0.0,1.0
2011-08-17,3.59,3.66,3.3801,3.48,5300,2.39677831259733,2.44351215156162,2.25664355833154,2.3233394227963,7938.57316715325,0.0,1.0
2011-08-18,3.2508,3.53,3.25,3.5,3000,2.17031948150178,2.35672073634222,2.16978538048505,2.33669194821467,4493.5319814075,0.0,1.0
2011-08-19,3.15,3.39,2.45,2.54,5600,2.1030227533932,2.26325305841364,1.63568436375027,1.69577072813293,8387.926365294,0.0,1.0
2011-08-22,3.27,3.27,3.15,3.1501,4000,2.18313790590342,2.18313790590342,2.1030227533932,2.10308951602029,5991.37597520999,0.0,1.0
2011-08-23,3.62,3.62,3.24,3.24,6200,2.41680710072489,2.41680710072489,2.16310911777586,2.16310911777586,9286.63276157547,0.0,1.0
2011-08-24,3.0,3.28,3.0,3.28,900,2.00287881275543,2.1898141686126,2.00287881275543,2.1898141686126,1348.05959442225,0.0,1.0
2011-08-25,3.09,3.09,3.09,3.09,100,2.06296517713809,2.06296517713809,2.06296517713809,2.06296517713809,149.78439938025,0.0,1.0
2011-08-26,3.052,3.052,3.052,3.052,400,2.03759537884319,2.03759537884319,2.03759537884319,2.03759537884319,599.137597521,0.0,1.0
2011-08-29,3.175,3.493,3.175,3.29,2000,2.11971341016616,2.33201856431824,2.11971341016616,2.19649043132179,2995.687987605,0.0,1.0
2011-08-30,3.18,3.18,3.18,3.18,0,2.12305154152076,2.12305154152076,2.12305154152076,2.12305154152076,0,0.0,1.0
2011-08-31,3.5,3.5,3.14,3.17,12500,2.33669194821467,2.33669194821467,2.09634649068402,2.11637527881157,18723.0499225312,0.0,1.0
2011-09-01,3.2001,3.49,3.2001,3.49,900,2.13647082956622,2.33001568550548,2.13647082956622,2.33001568550548,1348.05959442225,0.0,1.0
2011-09-02,3.2,3.2,3.2,3.2,100,2.13640406693913,2.13640406693913,2.13640406693913,2.13640406693913,149.78439938025,0.0,1.0
2011-09-06,2.9201,3.28,2.92,3.28,1100,1.94953547370904,2.1898141686126,1.94946871108195,2.1898141686126,1647.62839318275,0.0,1.0
2011-09-07,3.39,3.39,2.9,2.95,1600,2.26325305841364,2.26325305841364,1.93611618566358,1.96949749920951,2396.55039008399,0.0,1.0
2011-09-08,3.28,3.45,2.98,3.45,7500,2.1898141686126,2.30331063466874,1.98952628733706,2.30331063466874,11233.8299535188,0.0,1.0
2011-09-09,3.08,3.08,2.92,2.93,1400,2.05628891442891,2.05628891442891,1.94946871108195,1.95614497379114,2096.9815913235,0.0,1.0
2011-09-12,2.84,2.85,2.84,2.84,1100,1.89605860940847,1.90273487211766,1.89605860940847,1.89605860940847,1647.62839318275,0.0,1.0
2011-09-13,2.85,3.14,2.85,3.14,9100,1.90273487211766,2.09634649068402,1.90273487211766,2.09634649068402,13630.3803436027,0.0,1.0
2011-09-14,3.0,3.1,2.84,2.85,18800,2.00287881275543,2.06964143984728,1.89605860940847,1.90273487211766,28159.467083487,0.0,1.0
2011-09-15,2.95,3.0,2.9,3.0,8700,1.96949749920951,2.00287881275543,1.93611618566358,2.00287881275543,13031.2427460817,0.0,1.0
2011-09-16,2.9,2.95,2.85,2.85,3500,1.93611618566358,1.96949749920951,1.90273487211766,1.90273487211766,5242.45397830875,0.0,1.0
2011-09-19,2.72,2.82,2.72,2.81,8000,1.81594345689826,1.8827060839901,1.81594345689826,1.87602982128092,11982.75195042,0.0,1.0
2011-09-20,2.72,2.72,2.72,2.72,0,1.81594345689826,1.81594345689826,1.81594345689826,1.81594345689826,0,0.0,1.0
2011-09-21,2.6,2.74,2.6,2.74,9900,1.73582830438804,1.82929598231663,1.73582830438804,1.82929598231663,14828.6555386447,0.0,1.0
2011-09-22,2.25,2.51,2.232,2.41,12000,1.50215910956657,1.67574194000538,1.49014183669004,1.60897931291353,17974.12792563,0.0,1.0
2011-09-23,2.1,2.25,2.1,2.23,3200,1.4020151689288,1.50215910956657,1.4020151689288,1.4888065841482,4793.100780168,0.0,1.0
2011-09-26,2.18,2.199,2.07,2.07,400,1.45542527060228,1.46811016974973,1.38198638080125,1.38198638080125,599.137597520999,0.0,1.0
2011-09-27,2.25,2.65,2.07,2.14,45800,1.50215910956657,1.76920961793396,1.38198638080125,1.42872021976554,68601.2549161545,0.0,1.0
2011-09-28,2.1,2.16,2.1,2.15,8100,1.4020151689288,1.44207274518391,1.4020151689288,1.43539648247472,12132.5363498002,0.0,1.0
2011-09-29,1.93,2.11,1.9,2.1,26900,1.28851870287266,1.40869143163799,1.26848991474511,1.4020151689288,40292.0034332872,0.0,1.0
2011-09-30,2.0,2.0,1.91,1.94,17700,1.33525254183695,1.33525254183695,1.27516617745429,1.29519496558184,26511.8386903043,0.0,1.0
2011-10-03,1.9,1.9,1.9,1.9,100,1.26848991474511,1.26848991474511,1.26848991474511,1.26848991474511,149.784399380249,0.0,1.0
2011-10-04,1.9,1.9,1.78,1.9,10900,1.26848991474511,1.26848991474511,1.18837476223489,1.26848991474511,16326.4995324472,0.0,1.0
2011-10-05,1.81,1.85,1.8,1.8052,6000,1.20840355036244,1.23510860119918,1.20172728765326,1.20519894426203,8987.06396281501,0.0,1.0
2011-10-06,1.832,1.85,1.782,1.8,33800,1.22309132832265,1.23510860119918,1.18971001477673,1.20172728765326,50627.1269905244,0.0,1.0
2011-10-07,1.82,1.92,1.72,1.92,2400,1.21507981307163,1.28184244016347,1.14831718597978,1.28184244016347,3594.82558512599,0.0,1.0
2011-10-10,1.84,1.84,1.84,1.84,200,1.22843233849,1.22843233849,1.22843233849,1.22843233849,299.568798760499,0.0,1.0
2011-10-11,1.7,1.8,1.7,1.73,11700,1.13496466056141,1.20172728765326,1.13496466056141,1.15499344868896,17524.7747274892,0.0,1.0
2011-10-12,1.7,1.8,1.65,1.78,7800,1.13496466056141,1.20172728765326,1.10158334701549,1.18837476223489,11683.1831516595,0.0,1.0
2011-10-13,1.71,2.0,1.64,1.64,800,1.14164092327059,1.33525254183695,1.0949070843063,1.0949070843063,1198.275195042,0.0,1.0
2011-10-14,1.65,1.7,1.61,1.7,11100,1.10158334701549,1.13496466056141,1.07487829617875,1.13496466056141,16626.0683312077,0.0,1.0
2011-10-17,1.53,1.68,1.53,1.68,8900,1.02146819450527,1.12161213514304,1.02146819450527,1.12161213514304,13330.8115448422,0.0,1.0
2011-10-18,1.61,1.65,1.5,1.51,31900,1.07487829617875,1.10158334701549,1.00143940637771,1.0081156690869,47781.2234022996,0.0,1.0
2011-10-19,1.65,1.72,1.6,1.71,18400,1.10158334701549,1.14831718597978,1.06820203346956,1.14164092327059,27560.3294859659,0.0,1.0
2011-10-20,1.74,1.79,1.6,1.79,28600,1.16166971139815,1.19505102494407,1.06820203346956,1.19505102494407,42838.3382227514,0.0,1.0
2011-10-21,1.75,1.75,1.6,1.69,10000,1.16834597410733,1.16834597410733,1.06820203346956,1.12828839785223,14978.439938025,0.0,1.0
2011-10-24,1.77,1.79,1.63,1.77,12100,1.1816984995257,1.19505102494407,1.08823082159712,1.1816984995257,18123.9123250103,0.0,1.0
2011-10-25,1.75,1.75,1.75,1.75,8000,1.16834597410733,1.16834597410733,1.16834597410733,1.16834597410733,11982.75195042,0.0,1.0
2011-10-26,1.75,1.75,1.61,1.74,14500,1.16834597410733,1.16834597410733,1.07487829617875,1.16166971139815,21718.7379101363,0.0,1.0
2011-10-27,1.85,1.85,1.64,1.85,11800,1.23510860119918,1.23510860119918,1.0949070843063,1.23510860119918,17674.5591268695,0.0,1.0
2011-10-28,1.72,1.8228,1.65,1.81,4100,1.14831718597978,1.2169491666302,1.10158334701549,1.20840355036244,6141.16037459024,0.0,1.0
2011-10-31,1.675,1.675,1.65,1.6525,5900,1.11827400378845,1.11827400378845,1.10158334701549,1.10325241269278,8837.27956343473,0.0,1.0
2011-11-01,1.51,1.63,1.51,1.63,9800,1.0081156690869,1.08823082159712,1.0081156690869,1.08823082159712,14678.8711392645,0.0,1.0
2011-11-02,1.6,1.69,1.51,1.69,27600,1.06820203346956,1.12828839785223,1.0081156690869,1.12828839785223,41340.4942289491,0.0,1.0
2011-11-03,1.5,1.6,1.48,1.6,4800,1.00143940637771,1.06820203346956,0.988086880959345,1.06820203346956,7189.65117025203,0.0,1.0
2011-11-04,1.5,1.5,1.47,1.48,3700,1.00143940637771,1.00143940637771,0.981410618250161,0.988086880959345,5542.02277706927,0.0,1.0
2011-11-07,1.55,1.55,1.5,1.5,1400,1.03482071992364,1.03482071992364,1.00143940637771,1.00143940637771,2096.9815913235,0.0,1.0
2011-11-08,1.65,1.65,1.511,1.55,8100,1.10158334701549,1.10158334701549,1.00878329535782,1.03482071992364,12132.5363498002,0.0,1.0
2011-11-09,1.65,1.65,1.65,1.65,0,1.10158334701549,1.10158334701549,1.10158334701549,1.10158334701549,0,0.0,1.0
2011-11-10,1.55,1.55,1.55,1.55,400,1.03482071992364,1.03482071992364,1.03482071992364,1.03482071992364,599.137597520999,0.0,1.0
2011-11-11,1.55,1.55,1.4,1.55,17100,1.03482071992364,1.03482071992364,0.934676779285867,1.03482071992364,25613.1322940227,0.0,1.0
2011-11-14,1.4101,1.55,1.41,1.46,3200,0.941419804622144,1.03482071992364,0.941353041995052,0.974734355540976,4793.10078016799,0.0,1.0
2011-11-15,1.5,1.5,1.4,1.45,3400,1.00143940637771,1.00143940637771,0.934676779285867,0.968058092831791,5092.66957892852,0.0,1.0
2011-11-16,1.4,1.56,1.4,1.4,1400,0.934676779285867,1.04149698263282,0.934676779285867,0.934676779285867,2096.9815913235,0.0,1.0
2011-11-17,1.45,1.48,1.35,1.4,13200,0.968058092831791,0.988086880959345,0.901295465739943,0.934676779285867,19771.540718193,0.0,1.0
2011-11-18,1.3,1.49,1.25,1.39,10400,0.86791415219402,0.99476314366853,0.834532838648096,0.928000516576682,15577.577535546,0.0,1.0
2011-11-21,1.29,1.33,1.25,1.3,40700,0.861237889484835,0.887942940321574,0.834532838648096,0.86791415219402,60962.2505477617,0.0,1.0
2011-11-22,1.3,1.35,1.21,1.3499,10200,0.86791415219402,0.901295465739943,0.807827787811357,0.901228703112852,15278.0087367855,0.0,1.0
2011-11-23,1.25,1.28,1.2,1.28,10300,0.834532838648096,0.85456162677565,0.801151525102172,0.85456162677565,15427.7931361657,0.0,1.0
2011-11-25,1.25,1.25,1.2,1.2,11700,0.834532838648096,0.834532838648096,0.801151525102172,0.801151525102172,17524.7747274892,0.0,1.0
2011-11-28,1.21,1.42,1.21,1.42,22200,0.807827787811357,0.948029304704237,0.807827787811357,0.948029304704237,33252.1366624155,0.0,1.0
2011-11-29,1.2,1.21,1.1722,1.21,47800,0.801151525102172,0.807827787811357,0.782591514770638,0.807827787811357,71596.9429037594,0.0,1.0
2011-11-30,1.53,1.65,1.21,1.25,37900,1.02146819450527,1.10158334701549,0.807827787811357,0.834532838648096,56768.2873651147,0.0,1.0
2011-12-01,1.33,1.5,1.3,1.5,14900,0.887942940321574,1.00143940637771,0.86791415219402,1.00143940637771,22317.8755076572,0.0,1.0
2011-12-02,1.3,1.42,1.24,1.4,13900,0.86791415219402,0.948029304704237,0.827856575938911,0.934676779285867,20820.0315138547,0.0,1.0
2011-12-05,1.412,1.44,1.32,1.34,25300,0.942688294536889,0.961381830122606,0.881266677612389,0.894619203030759,37895.4530432032,0.0,1.0
2011-12-06,1.35,1.38,1.3,1.3,4200,0.901295465739943,0.921324253867498,0.86791415219402,0.86791415219402,6290.9447739705,0.0,1.0
2011-12-07,1.44,1.44,1.36,1.38,4300,0.961381830122606,0.961381830122606,0.907971728449128,0.921324253867498,6440.72917335075,0.0,1.0
2011-12-08,1.36,1.423,1.36,1.38,7300,0.907971728449128,0.950032183516992,0.907971728449128,0.921324253867498,10934.2611547582,0.0,1.0
2011-12-09,1.37,1.42,1.35,1.38,2800,0.914647991158313,0.948029304704237,0.901295465739943,0.921324253867498,4193.963182647,0.0,1.0
2011-12-12,1.39,1.41,1.36,1.41,5700,0.928000516576682,0.941353041995052,0.907971728449128,0.941353041995052,8537.71076467425,0.0,1.0
2011-12-13,1.49,1.49,1.37,1.44,1900,0.99476314366853,0.99476314366853,0.914647991158313,0.961381830122606,2845.90358822475,0.0,1.0
2011-12-14,1.33,1.5,1.33,1.5,2700,0.887942940321574,1.00143940637771,0.887942940321574,1.00143940637771,4044.17878326675,0.0,1.0
2011-12-15,1.3,1.31,1.3,1.31,3500,0.86791415219402,0.874590414903204,0.86791415219402,0.874590414903204,5242.45397830874,0.0,1.0
2011-12-16,1.31,1.31,1.3,1.3,12800,0.874590414903204,0.874590414903204,0.86791415219402,0.86791415219402,19172.403120672,0.0,1.0
2011-12-19,1.3001,1.33,1.3,1.3,21400,0.867980914821111,0.887942940321574,0.86791415219402,0.86791415219402,32053.8614673735,0.0,1.0
2011-12-20,1.36,1.44,1.3,1.31,19500,0.907971728449128,0.961381830122606,0.86791415219402,0.874590414903204,29207.9578791487,0.0,1.0
2011-12-21,1.4,1.4,1.3,1.39,12100,0.934676779285867,0.934676779285867,0.86791415219402,0.928000516576682,18123.9123250102,0.0,1.0
2011-12-22,1.4,1.4,1.3,1.37,13300,0.934676779285867,0.934676779285867,0.86791415219402,0.914647991158313,19921.3251175732,0.0,1.0
2011-12-23,1.39,1.3901,1.3,1.34,5900,0.928000516576682,0.928067279203774,0.86791415219402,0.894619203030759,8837.27956343475,0.0,1.0
2011-12-27,1.27,1.39,1.25,1.35,18800,0.847885364066465,0.928000516576682,0.834532838648096,0.901295465739943,28159.467083487,0.0,1.0
2011-12-28,1.3,1.3,1.15,1.2512,19400,0.86791415219402,0.86791415219402,0.767770211556248,0.835333990173198,29058.1734797685,0.0,1.0
2011-12-29,1.3,1.39,1.2625,1.35,23000,0.86791415219402,0.928000516576682,0.842878167034577,0.901295465739943,34450.4118574575,0.0,1.0
2011-12-30,1.4,1.47,1.26,1.29,28600,0.934676779285867,0.981410618250161,0.84120910135728,0.861237889484835,42838.3382227515,0.0,1.0
2012-01-03,1.428,1.532,1.42,1.49,8200,0.953370314871585,1.02280344704711,0.948029304704237,0.99476314366853,12282.3207491805,0.0,1.0
2012-01-04,1.42,1.67,1.42,1.67,3300,0.948029304704237,1.11493587243386,0.948029304704237,1.11493587243386,4942.88517954824,0.0,1.0
2012-01-05,1.6,1.6,1.45,1.46,10000,1.06820203346956,1.06820203346956,0.968058092831791,0.974734355540976,14978.439938025,0.0,1.0
2012-01-06,2.24,2.989,1.57,1.57,3600,1.49548284685739,1.99553492377533,1.04817324534201,1.04817324534201,5392.23837768899,0.0,1.0
2012-01-09,2.25,2.37,2.18,2.18,8300,1.50215910956657,1.58227426207679,1.45542527060228,1.45542527060228,12432.1051485608,0.0,1.0
2012-01-10,2.4,2.5,2.24,2.24,17200,1.60230305020434,1.66906567729619,1.49548284685739,1.49548284685739,25762.916693403,0.0,1.0
2012-01-11,2.81,2.88,2.75,2.79,11400,1.87602982128092,1.92276366024521,1.83597224502581,1.86267729586255,17075.4215293485,0.0,1.0
2012-01-12,2.75,3.01,2.75,2.87,39700,1.83597224502581,2.00955507546461,1.83597224502581,1.91608739753603,59464.4065539592,0.0,1.0
2012-01-13,2.7,2.71,2.45,2.71,6400,1.80259093147989,1.80926719418907,1.63568436375027,1.80926719418907,9586.20156033598,0.0,1.0
2012-01-17,2.9,3.09,2.66,2.73,4800,1.93611618566358,2.06296517713809,1.77588588064315,1.82261971960744,7189.651170252,0.0,1.0
2012-01-18,2.65,3.09,2.65,2.8,5600,1.76920961793396,2.06296517713809,1.76920961793396,1.86935355857173,8387.92636529401,0.0,1.0
2012-01-19,2.8,2.93,2.5,2.65,16700,1.86935355857173,1.95614497379114,1.66906567729619,1.76920961793396,25013.9946965018,0.0,1.0
2012-01-20,2.56,2.9,2.56,2.71,5400,1.7091232535513,1.93611618566358,1.7091232535513,1.80926719418907,8088.35756653349,0.0,1.0
2012-01-23,2.7,2.9,2.58,2.65,7400,1.80259093147989,1.93611618566358,1.72247577896967,1.76920961793396,11084.0455541385,0.0,1.0
2012-01-24,2.7,2.7,2.55,2.65,19200,1.80259093147989,1.80259093147989,1.70244699084212,1.76920961793396,28758.6046810079,0.0,1.0
2012-01-25,2.7,2.89,2.52,2.64,8100,1.80259093147989,1.9294399229544,1.68241820271456,1.76253335522478,12132.5363498002,0.0,1.0
2012-01-26,2.8022,2.91,2.7,2.9,3400,1.87082233636776,1.94279244837277,1.80259093147989,1.93611618566358,5092.66957892848,0.0,1.0
2012-01-27,2.79,2.89,2.7101,2.76,1900,1.86267729586255,1.9294399229544,1.80933395681616,1.842648507735,2845.90358822475,0.0,1.0
2012-01-30,2.73,2.79,2.73,2.79,1400,1.82261971960744,1.86267729586255,1.82261971960744,1.86267729586255,2096.9815913235,0.0,1.0
2012-01-31,2.94,2.95,2.6,2.79,8300,1.96282123650032,1.96949749920951,1.73582830438804,1.86267729586255,12432.1051485607,0.0,1.0
2012-02-01,2.92,3.0,2.63,2.94,1800,1.94946871108195,2.00287881275543,1.75585709251559,1.96282123650032,2696.1191888445,0.0,1.0
2012-02-02,2.85,2.86,2.8499,2.86,500,1.90273487211766,1.90941113482684,1.90266810949057,1.90941113482684,748.921996901249,0.0,1.0
2012-02-03,3.0001,3.1,2.62,3.06,20100,2.00294557538252,2.06964143984728,1.74918082980641,2.04293638901054,30106.6642754303,0.0,1.0
2012-02-06,3.1,3.11,2.94,2.95,33700,2.06964143984728,2.07631770255646,1.96282123650032,1.96949749920951,50477.3425911441,0.0,1.0
2012-02-07,3.25,3.25,3.06,3.12,21200,2.16978538048505,2.16978538048505,2.04293638901054,2.08299396526565,31754.292668613,0.0,1.0
2012-02-08,3.4,3.4401,3.28,3.298,20700,2.26992932112282,2.29670113458665,2.1898141686126,2.20183144148914,31005.3706717117,0.0,1.0
2012-02-09,3.65,3.8,3.5,3.5,16500,2.43683588885244,2.53697982949021,2.33669194821467,2.33669194821467,24714.4258977412,0.0,1.0
2012-02-10,3.79,3.79,3.79,3.79,200,2.53030356678103,2.53030356678103,2.53030356678103,2.53030356678103,299.568798760499,0.0,1.0
2012-02-13,3.62,3.7899,3.43,3.67,1200,2.41680710072489,2.53023680415393,2.28995810925037,2.45018841427081,1797.41279256299,0.0,1.0
2012-02-14,3.35,3.448,3.25,3.37,6600,2.2365480075769,2.30197538212691,2.16978538048505,2.24990053299527,9885.77035909648,0.0,1.0
2012-02-15,3.39,3.5,3.2301,3.36,29800,2.26325305841364,2.33669194821467,2.15649961769377,2.24322427028608,44635.7510153144,0.0,1.0
2012-02-16,3.37,3.74,3.33,3.33,1200,2.24990053299527,2.4969222532351,2.22319548215853,2.22319548215853,1797.412792563,0.0,1.0
2012-02-17,3.37,3.37,3.25,3.28,3500,2.24990053299527,2.24990053299527,2.16978538048505,2.1898141686126,5242.45397830874,0.0,1.0
2012-02-21,3.72,3.75,3.5,3.75,1500,2.48356972781673,2.50359851594429,2.33669194821467,2.50359851594429,2246.76599070375,0.0,1.0
2012-02-22,3.62,3.73,3.3,3.65,10200,2.41680710072489,2.49024599052592,2.20316669403097,2.43683588885244,15278.0087367855,0.0,1.0
2012-02-23,3.52,3.66,3.29,3.66,9400,2.35004447363304,2.44351215156162,2.19649043132179,2.44351215156162,14079.7335417435,0.0,1.0
2012-02-24,3.35,3.63,3.3,3.5,1100,2.2365480075769,2.42348336343407,2.20316669403097,2.33669194821467,1647.62839318275,0.0,1.0
2012-02-27,3.44,3.6,3.15,3.6,7900,2.29663437195956,2.40345457530652,2.1030227533932,2.40345457530652,11832.9675510397,0.0,1.0
2012-02-28,3.44,3.59,3.24,3.59,13000,2.29663437195956,2.39677831259733,2.16310911777586,2.39677831259733,19471.9719194325,0.0,1.0
2012-02-29,3.33,3.55,3.2,3.38,19500,2.22319548215853,2.37007326176059,2.13640406693913,2.25657679570445,29207.9578791487,0.0,1.0
2012-03-01,3.43,3.5,3.1,3.28,4200,2.28995810925037,2.33669194821467,2.06964143984728,2.1898141686126,6290.94477397051,0.0,1.0
2012-03-02,3.32,3.49,3.22,3.27,4300,2.21651921944934,2.33001568550548,2.14975659235749,2.18313790590342,6440.72917335075,0.0,1.0
2012-03-05,3.03,3.3,3.0,3.3,12900,2.02290760088298,2.20316669403097,2.00287881275543,2.20316669403097,19322.1875200523,0.0,1.0
2012-03-06,3.26,3.37,2.91,3.37,9300,2.17646164319423,2.24990053299527,1.94279244837277,2.24990053299527,13929.9491423633,0.0,1.0
2012-03-07,3.22,3.26,3.0301,3.19,4600,2.14975659235749,2.17646164319423,2.02297436351008,2.12972780422994,6890.08237149151,0.0,1.0
2012-03-08,3.33,3.49,3.06,3.2,15200,2.22319548215853,2.33001568550548,2.04293638901054,2.13640406693913,22767.228705798,0.0,1.0
2012-03-09,3.58,3.6,3.35,3.51,5300,2.39010204988815,2.40345457530652,2.2365480075769,2.34336821092385,7938.57316715323,0.0,1.0
2012-03-12,3.55,3.57,3.34,3.35,6400,2.37007326176059,2.38342578717896,2.22987174486771,2.2365480075769,9586.201560336,0.0,1.0
2012-03-13,3.65,3.77,3.27,3.49,37000,2.43683588885244,2.51695104136266,2.18313790590342,2.33001568550548,55420.2277706924,0.0,1.0
2012-03-14,3.78,3.81,3.584,3.81,1800,2.52362730407184,2.5436560921994,2.39277255497182,2.5436560921994,2696.1191888445,0.0,1.0
2012-03-15,3.9,3.92,3.75,3.76,1400,2.60374245658206,2.61709498200043,2.50359851594429,2.51027477865347,2096.9815913235,0.0,1.0
2012-03-16,3.93,3.95,3.76,3.95,3600,2.62377124470961,2.63712377012798,2.51027477865347,2.63712377012798,5392.238377689,0.0,1.0
2012-03-19,3.82,3.94,3.65,3.92,3600,2.55033235490858,2.6304475074188,2.43683588885244,2.61709498200043,5392.238377689,0.0,1.0
2012-03-20,3.88,4.05,3.66,3.66,3800,2.59038993116369,2.70388639721983,2.44351215156162,2.44351215156162,5691.80717644949,0.0,1.0
2012-03-21,3.75,4.02,3.6,3.86,27700,2.50359851594429,2.68385760909228,2.40345457530652,2.57703740574532,41490.2786283292,0.0,1.0
2012-03-22,3.6,3.76,3.5,3.64,6200,2.40345457530652,2.51027477865347,2.33669194821467,2.43015962614325,9286.63276157548,0.0,1.0
2012-03-23,3.71,3.71,3.4001,3.61,2100,2.47689346510755,2.47689346510755,2.26999608374991,2.4101308380157,3145.47238698525,0.0,1.0
2012-03-26,3.71,3.71,3.36,3.36,12800,2.47689346510755,2.47689346510755,2.24322427028608,2.24322427028608,19172.403120672,0.0,1.0
2012-03-27,3.76,3.76,3.75,3.75,5100,2.51027477865347,2.51027477865347,2.50359851594429,2.50359851594429,7639.00436839275,0.0,1.0
2012-03-28,3.69,3.82,3.55,3.73,2900,2.46354093968918,2.55033235490858,2.37007326176059,2.49024599052592,4343.74758202724,0.0,1.0
2012-03-29,3.69,3.69,3.5,3.69,1200,2.46354093968918,2.46354093968918,2.33669194821467,2.46354093968918,1797.412792563,0.0,1.0
2012-03-30,3.92,3.95,3.5001,3.95,7100,2.61709498200043,2.63712377012798,2.33675871084176,2.63712377012798,10634.6923559977,0.0,1.0
2012-04-02,3.89,3.93,3.55,3.82,5600,2.59706619387287,2.62377124470961,2.37007326176059,2.55033235490858,8387.92636529401,0.0,1.0
2012-04-03,3.74,3.74,3.65,3.66,1200,2.4969222532351,2.4969222532351,2.43683588885244,2.44351215156162,1797.412792563,0.0,1.0
2012-04-04,3.75,3.7601,3.5,3.71,53200,2.50359851594429,2.51034154128056,2.33669194821467,2.47689346510755,79685.3004702928,0.0,1.0
2012-04-05,3.72,3.75,3.6,3.6,16800,2.48356972781673,2.50359851594429,2.40345457530652,2.40345457530652,25163.779095882,0.0,1.0
2012-04-09,3.5,3.75,3.5,3.51,38800,2.33669194821467,2.50359851594429,2.33669194821467,2.34336821092385,58116.3469595369,0.0,1.0
2012-04-10,3.57,3.71,3.57,3.71,8500,2.38342578717896,2.47689346510755,2.38342578717896,2.47689346510755,12731.6739473212,0.0,1.0
2012-04-11,3.63,3.88,3.5201,3.59,3300,2.42348336343407,2.59038993116369,2.35011123626013,2.39677831259733,4942.88517954825,0.0,1.0
2012-04-12,3.57,3.71,3.53,3.56,9500,2.38342578717896,2.47689346510755,2.35672073634222,2.37674952446978,14229.5179411237,0.0,1.0
2012-04-13,3.58,3.74,3.5201,3.74,1600,2.39010204988815,2.4969222532351,2.35011123626013,2.4969222532351,2396.55039008399,0.0,1.0
2012-04-16,3.62,3.8,3.61,3.61,3800,2.41680710072489,2.53697982949021,2.4101308380157,2.4101308380157,5691.80717644948,0.0,1.0
2012-04-17,3.67,3.8,3.65,3.79,8700,2.45018841427081,2.53697982949021,2.43683588885244,2.53030356678103,13031.2427460817,0.0,1.0
2012-04-18,3.67,3.8,3.52,3.71,6400,2.45018841427081,2.53697982949021,2.35004447363304,2.47689346510755,9586.20156033599,0.0,1.0
2012-04-19,3.5,3.7,3.5,3.58,12200,2.33669194821467,2.47021720239836,2.33669194821467,2.39010204988815,18273.6967243905,0.0,1.0
2012-04-20,3.5001,3.55,3.5,3.53,19100,2.33675871084176,2.37007326176059,2.33669194821467,2.35672073634222,28608.8202816277,0.0,1.0
2012-04-23,3.25,3.38,3.2001,3.353,15200,2.16978538048505,2.25657679570445,2.13647082956622,2.23855088638965,22767.228705798,0.0,1.0
2012-04-24,3.49,3.49,3.24,3.24,1900,2.33001568550548,2.33001568550548,2.16310911777586,2.16310911777586,2845.90358822475,0.0,1.0
2012-04-25,3.36,3.68,3.36,3.45,4600,2.24322427028608,2.45686467697999,2.24322427028608,2.30331063466874,6890.0823714915,0.0,1.0
2012-04-26,3.36,3.47,3.36,3.44,1700,2.24322427028608,2.31666316008711,2.24322427028608,2.29663437195956,2546.33478946425,0.0,1.0
2012-04-27,3.5,3.5,3.39,3.39,4500,2.33669194821467,2.33669194821467,2.26325305841364,2.26325305841364,6740.29797211124,0.0,1.0
2012-04-30,3.68,3.8,3.37,3.5,23500,2.45686467697999,2.53697982949021,2.24990053299527,2.33669194821467,35199.3338543588,0.0,1.0
2012-05-01,3.64,3.7,3.64,3.7,600,2.43015962614325,2.47021720239836,2.43015962614325,2.47021720239836,898.706396281501,0.0,1.0
2012-05-02,3.42,3.65,3.39,3.39,1700,2.28328184654119,2.43683588885244,2.26325305841364,2.26325305841364,2546.33478946425,0.0,1.0
2012-05-03,3.41,3.41,3.202,3.2555,8300,2.27660558383201,2.27660558383201,2.13773931948096,2.1734573249751,12432.1051485607,0.0,1.0
2012-05-04,3.24,3.43,3.2,3.21,12200,2.16310911777586,2.28995810925037,2.13640406693913,2.14308032964831,18273.6967243905,0.0,1.0
2012-05-07,3.2001,3.22,3.2,3.2,4100,2.13647082956622,2.14975659235749,2.13640406693913,2.13640406693913,6141.16037459024,0.0,1.0
2012-05-08,3.1,3.21,3.1,3.2,4000,2.06964143984728,2.14308032964831,2.06964143984728,2.13640406693913,5991.37597520999,0.0,1.0
2012-05-09,3.35,3.35,2.89,3.0306,8900,2.2365480075769,2.2365480075769,1.9294399229544,2.02330817664554,13330.8115448422,0.0,1.0
2012-05-10,3.21,3.36,2.95,3.15,5200,2.14308032964831,2.24322427028608,1.96949749920951,2.1030227533932,7788.78876777299,0.0,1.0
2012-05-11,3.25,3.4399,3.24,3.4399,4600,2.16978538048505,2.29656760933247,2.16310911777586,2.29656760933247,6890.08237149149,0.0,1.0
2012-05-14,3.32,3.48,3.23,3.25,1700,2.21651921944934,2.3233394227963,2.15643285506668,2.16978538048505,2546.33478946425,0.0,1.0
2012-05-15,3.34,3.46,3.01,3.46,2100,2.22987174486771,2.30998689737793,2.00955507546461,2.30998689737793,3145.47238698525,0.0,1.0
2012-05-16,3.33,3.46,3.33,3.46,200,2.22319548215853,2.30998689737793,2.22319548215853,2.30998689737793,299.568798760499,0.0,1.0
2012-05-17,3.42,3.42,3.25,3.2501,4700,2.28328184654119,2.28328184654119,2.16978538048505,2.16985214311214,7039.86677087174,0.0,1.0
2012-05-18,3.11,3.13,3.1,3.1101,1800,2.07631770255646,2.08967022797483,2.06964143984728,2.07638446518355,2696.1191888445,0.0,1.0
2012-05-21,3.25,3.26,3.25,3.25,4500,2.16978538048505,2.17646164319423,2.16978538048505,2.16978538048505,6740.29797211124,0.0,1.0
2012-05-22,3.33,3.42,2.99,3.25,9700,2.22319548215853,2.28328184654119,1.99620255004625,2.16978538048505,14529.0867398842,0.0,1.0
2012-05-23,3.33,3.33,3.12,3.1218,3400,2.22319548215853,2.22319548215853,2.08299396526565,2.0841956925533,5092.66957892849,0.0,1.0
2012-05-24,3.34,3.34,3.15,3.15,400,2.22987174486771,2.22987174486771,2.1030227533932,2.1030227533932,599.137597521,0.0,1.0
2012-05-25,3.39,3.42,3.22,3.22,3400,2.26325305841364,2.28328184654119,2.14975659235749,2.14975659235749,5092.66957892849,0.0,1.0
2012-05-29,3.43,3.43,3.2,3.2,200,2.28995810925037,2.28995810925037,2.13640406693913,2.13640406693913,299.5687987605,0.0,1.0
2012-05-30,3.43,3.58,3.1,3.1,3400,2.28995810925037,2.39010204988815,2.06964143984728,2.06964143984728,5092.66957892851,0.0,1.0
2012-05-31,3.58,3.58,3.58,3.58,1500,2.39010204988815,2.39010204988815,2.39010204988815,2.39010204988815,2246.76599070375,0.0,1.0
2012-06-01,3.4,3.55,3.4,3.45,3000,2.26992932112282,2.37007326176059,2.26992932112282,2.30331063466874,4493.5319814075,0.0,1.0
2012-06-04,3.4,3.4,3.4,3.4,0,2.26992932112282,2.26992932112282,2.26992932112282,2.26992932112282,0,0.0,1.0
2012-06-05,3.47,3.47,3.11,3.35,1900,2.31666316008711,2.31666316008711,2.07631770255646,2.2365480075769,2845.90358822475,0.0,1.0
2012-06-06,3.73,3.79,3.48,3.48,19100,2.49024599052592,2.53030356678103,2.3233394227963,2.3233394227963,28608.8202816277,0.0,1.0
2012-06-07,4.19,4.25,3.9,3.9,12900,2.79735407514842,2.83741165140353,2.60374245658206,2.60374245658206,19322.1875200522,0.0,1.0
2012-06-08,4.44,4.5399,3.72,3.7284,8400,2.96426064287804,3.03095650734279,2.48356972781673,2.48917778849245,12581.889547941,0.0,1.0
2012-06-11,4.58,4.58,4.1,4.57,12500,3.05772832080662,3.05772832080662,2.73726771076575,3.05105205809744,18723.0499225313,0.0,1.0
2012-06-12,4.27,4.5,4.11,4.5,2000,2.85076417682189,3.00431821913314,2.74394397347494,3.00431821913314,2995.687987605,0.0,1.0
2012-06-13,4.31,4.5,3.88,4.1,9700,2.87746922765863,3.00431821913314,2.59038993116369,2.73726771076575,14529.0867398843,0.0,1.0
2012-06-14,4.49,4.49,4.13,4.47,1300,2.99764195642396,2.99764195642396,2.75729649889331,2.98428943100559,1947.19719194325,0.0,1.0
2012-06-15,4.49,4.49,4.14,4.14,2200,2.99764195642396,2.99764195642396,2.76397276160249,2.76397276160249,3295.2567863655,0.0,1.0
2012-06-18,4.7501,4.77,4.12,4.12,20900,3.17129154948986,3.18457731228113,2.75062023618412,2.75062023618412,31304.9394704722,0.0,1.0
2012-06-19,4.95,5.04,4.61,4.8199,15300,3.30475004104646,3.36483640542912,3.07775710893418,3.21789186319997,22917.0131051782,0.0,1.0
2012-06-20,5.1399,5.15,4.91,4.93,8700,3.43153226989388,3.43827529523015,3.27804499020972,3.29139751562809,13031.2427460817,0.0,1.0
2012-06-21,4.99,5.1,4.7501,5.05,9000,3.3314550918832,3.40489398168423,3.17129154948986,3.37151266813831,13480.5959442225,0.0,1.0
2012-06-22,5.2,5.2,5.01,5.01,1300,3.47165660877608,3.47165660877608,3.34480761730157,3.34480761730157,1947.19719194325,0.0,1.0
2012-06-25,5.2,5.2,4.91,4.92,4300,3.47165660877608,3.47165660877608,3.27804499020972,3.2847212529189,6440.72917335074,0.0,1.0
2012-06-26,5.19,5.19,5.0005,5.02,900,3.46498034606689,3.46498034606689,3.33846516772784,3.35148388001075,1348.05959442225,0.0,1.0
2012-06-27,5.59,5.59,5.18,5.19,5200,3.73203085443428,3.73203085443428,3.45830408335771,3.46498034606689,7788.788767773,0.0,1.0
2012-06-28,5.77,5.77,5.36,5.36,1000,3.85220358319961,3.85220358319961,3.57847681212303,3.57847681212303,1497.8439938025,0.0,1.0
2012-06-29,6.12,6.2,5.67,5.67,41500,4.08587277802108,4.13928287969456,3.78544095610776,3.78544095610776,62160.5257428037,0.0,1.0
2012-07-02,6.39,6.4,5.708,6.23,6900,4.26613187116907,4.27280813387825,3.81081075440266,4.15931166782211,10335.1235572372,0.0,1.0
2012-07-03,6.3,6.39,6.1,6.39,2400,4.2060455067864,4.26613187116907,4.07252025260271,4.26613187116907,3594.825585126,0.0,1.0
2012-07-05,6.72,6.75,6.17,6.17,31900,4.48644854057216,4.50647732869972,4.119254091567,4.119254091567,47781.2234022997,0.0,1.0
2012-07-06,7.0,7.0,6.65,6.92,10000,4.67338389642934,4.67338389642934,4.43971470160787,4.61997379475586,14978.439938025,0.0,1.0
2012-07-09,7.0,7.0,6.73,7.0,8800,4.67338389642934,4.67338389642934,4.49312480328135,4.67338389642934,13181.027145462,0.0,1.0
2012-07-10,6.66,7.0,6.518,6.518,9900,4.44639096431705,4.67338389642934,4.35158803384663,4.35158803384663,14828.6555386448,0.0,1.0
2012-07-11,6.88,7.0,6.541,6.65,3300,4.59326874391912,4.67338389642934,4.36694343807776,4.43971470160787,4942.88517954824,0.0,1.0
2012-07-12,6.78,7.0,6.72,6.89,10600,4.52650611682727,4.67338389642934,4.48644854057216,4.5999450066283,15877.1463343065,0.0,1.0
2012-07-13,7.71,8.0,7.0,7.0,36900,5.14739854878145,5.34101016734781,4.67338389642934,4.67338389642934,55270.4433713122,0.0,1.0
2012-07-16,7.75,8.0,7.75,7.75,37100,5.17410359961819,5.34101016734781,5.17410359961819,5.17410359961819,55570.0121700727,0.0,1.0
2012-07-17,7.7,7.775,7.5,7.7,9500,5.14072228607227,5.19079425639116,5.00719703188857,5.14072228607227,14229.5179411237,0.0,1.0
2012-07-18,7.572,7.75,7.5,7.5001,5800,5.0552661233947,5.17410359961819,5.00719703188857,5.00726379451567,8687.4951640545,0.0,1.0
2012-07-19,7.37,7.55,6.54,7.55,7400,4.92040561666917,5.0405783454345,4.36627581180684,5.0405783454345,11084.0455541385,0.0,1.0
2012-07-20,7.04,7.59,6.9001,7.06,3400,4.70008894726608,5.06728339627124,4.60668803196458,4.71344147268444,5092.66957892849,0.0,1.0
2012-07-23,6.8999,7.01,6.43,7.01,31800,4.6065545067104,4.68006015913852,4.2928369220058,4.68006015913852,47631.4390029194,0.0,1.0
2012-07-24,6.55,6.8,6.52,6.8,10500,4.37295207451602,4.53985864224564,4.35292328638847,4.53985864224564,15727.3619349262,0.0,1.0
2012-07-25,6.98,7.65,6.53,7.19,4300,4.66003137101097,5.10734097252635,4.35959954909765,4.80023288790385,6440.72917335074,0.0,1.0
2012-07-26,6.98,7.0,6.67,6.98,3600,4.66003137101097,4.67338389642934,4.45306722702624,4.66003137101097,5392.23837768899,0.0,1.0
2012-07-27,6.7,7.0,6.68,6.93,3400,4.47309601515379,4.67338389642934,4.45974348973542,4.62665005746504,5092.6695789285,0.0,1.0
2012-07-30,6.834,6.95,6.5805,6.68,4800,4.56255793545687,4.64000258288341,4.39331467577903,4.45974348973542,7189.65117025199,0.0,1.0
2012-07-31,7.36,7.36,6.5601,6.5601,20300,4.91372935395999,4.91372935395999,4.3796950998523,4.3796950998523,30406.2330741907,0.0,1.0
2012-08-01,7.23,7.42,6.7505,7.34,2900,4.82693793874059,4.9537869302151,4.50681114183518,4.90037682854162,4343.74758202724,0.0,1.0
2012-08-02,7.1,7.1,6.75,6.75,900,4.74014652352118,4.74014652352118,4.50647732869972,4.50647732869972,1348.05959442225,0.0,1.0
2012-08-03,7.1,7.25,6.7,7.1,3000,4.74014652352118,4.84029046415896,4.47309601515379,4.74014652352118,4493.5319814075,0.0,1.0
2012-08-06,7.0,7.2,6.53,7.06,3300,4.67338389642934,4.80690915061303,4.35959954909765,4.71344147268444,4942.88517954824,0.0,1.0
2012-08-07,7.13,7.21,6.75,6.78,6100,4.76017531164874,4.81358541332222,4.50647732869972,4.52650611682727,9136.84836219524,0.0,1.0
2012-08-08,7.16,7.25,6.5,6.5,2000,4.78020409977629,4.84029046415896,4.3395707609701,4.3395707609701,2995.687987605,0.0,1.0
2012-08-09,7.01,7.01,7.01,7.01,100,4.68006015913852,4.68006015913852,4.68006015913852,4.68006015913852,149.78439938025,0.0,1.0
2012-08-10,7.14,7.15,6.81,6.84,1300,4.76685157435792,4.77352783706711,4.54653490495483,4.56656369308238,1947.19719194325,0.0,1.0
2012-08-13,7.14,7.14,7.01,7.01,200,4.76685157435792,4.76685157435792,4.68006015913852,4.68006015913852,299.5687987605,0.0,1.0
2012-08-14,6.94,7.1,6.66,7.0,4600,4.63332632017423,4.74014652352118,4.44639096431705,4.67338389642934,6890.08237149149,0.0,1.0
2012-08-15,6.95,7.05,6.7,6.93,1400,4.64000258288341,4.70676520997526,4.47309601515379,4.62665005746504,2096.9815913235,0.0,1.0
2012-08-16,6.9,7.05,6.7,6.84,12000,4.60662126933749,4.70676520997526,4.47309601515379,4.56656369308238,17974.12792563,0.0,1.0
2012-08-17,6.94,6.98,6.66,6.73,1800,4.63332632017423,4.66003137101097,4.44639096431705,4.49312480328135,2696.1191888445,0.0,1.0
2012-08-20,6.8,6.9,6.5,6.9,3600,4.53985864224564,4.60662126933749,4.3395707609701,4.60662126933749,5392.238377689,0.0,1.0
2012-08-21,6.7,6.8862,6.48,6.62,4100,4.47309601515379,4.59740802679881,4.32621823555173,4.41968591348031,6141.16037459025,0.0,1.0
2012-08-22,6.69,6.69,6.55,6.6,3300,4.46641975244461,4.46641975244461,4.37295207451602,4.40633338806195,4942.88517954824,0.0,1.0
2012-08-23,6.45,6.7,6.22,6.6,11400,4.30618944742417,4.47309601515379,4.15263540511292,4.40633338806195,17075.4215293485,0.0,1.0
2012-08-24,6.65,6.7,6.31,6.48,1800,4.43971470160787,4.47309601515379,4.21272176949559,4.32621823555173,2696.1191888445,0.0,1.0
2012-08-27,6.6,6.65,6.31,6.65,7400,4.40633338806195,4.43971470160787,4.21272176949559,4.43971470160787,11084.0455541385,0.0,1.0
2012-08-28,6.8961,6.91,6.6,6.6,4500,4.60401752688091,4.61329753204667,4.40633338806195,4.40633338806195,6740.29797211124,0.0,1.0
2012-08-29,6.95,6.96,6.85,6.91,5800,4.64000258288341,4.6466788455926,4.57323995579156,4.61329753204667,8687.4951640545,0.0,1.0
2012-08-30,6.8,6.8,6.8,6.8,500,4.53985864224564,4.53985864224564,4.53985864224564,4.53985864224564,748.921996901249,0.0,1.0
2012-08-31,7.25,7.25,6.35,6.77,32000,4.84029046415896,4.84029046415896,4.23942682033233,4.51982985411809,47931.0078016799,0.0,1.0
2012-09-04,7.0,7.23,6.74,7.23,18100,4.67338389642934,4.82693793874059,4.49980106599053,4.82693793874059,27110.9762878252,0.0,1.0
2012-09-05,6.98,7.25,6.98,7.22,10700,4.66003137101097,4.84029046415896,4.66003137101097,4.8202616760314,16026.9307336867,0.0,1.0
2012-09-06,7.3499,7.35,7.1017,7.25,13600,4.90698632862371,4.9070530912508,4.74128148818175,4.84029046415896,20370.678315714,0.0,1.0
2012-09-07,7.7,7.7,7.22,7.5,32200,5.14072228607227,5.14072228607227,4.8202616760314,5.00719703188857,48230.5766004405,0.0,1.0
2012-09-10,7.73,7.96,7.41,7.59,60200,5.16075107419982,5.31430511651107,4.94711066750591,5.06728339627124,90170.2084269105,0.0,1.0
2012-09-11,7.84,7.95,7.749,7.77,15400,5.23418996400086,5.30762885380189,5.17343597334727,5.18745612503656,23066.7975045585,0.0,1.0
2012-09-12,8.29,8.5,7.8,7.8,24800,5.53462178591417,5.67482330280705,5.20748491316412,5.20748491316412,37146.531046302,0.0,1.0
2012-09-13,8.499,8.5,8.25,8.3,38700,5.67415567653613,5.67482330280705,5.50791673507743,5.54129804862336,57966.5625601567,0.0,1.0
2012-09-14,8.5,8.6,8.44,8.57,13900,5.67482330280705,5.7415859298989,5.63476572655194,5.72155714177134,20820.0315138547,0.0,1.0
2012-09-17,8.75,8.9,8.5,8.66,31800,5.84172987053667,5.94187381117444,5.67482330280705,5.78164350615401,47631.4390029195,0.0,1.0
2012-09-18,8.7,8.7,8.55,8.7,5200,5.80834855699075,5.80834855699075,5.70820461635298,5.80834855699075,7788.78876777299,0.0,1.0
2012-09-19,9.36,9.45,8.7101,8.75,59200,6.24898189579694,6.3090682601796,5.81509158232702,5.84172987053667,88672.3644331079,0.0,1.0
2012-09-20,9.05,9.43,8.75,9.25,215100,6.04201775181221,6.29571573476123,5.84172987053667,6.17554300599591,322186.243066918,0.0,1.0
2012-09-21,8.8,9.3,8.8,9.0,125600,5.87511118408259,6.20892431954183,5.87511118408259,6.00863643826629,188129.205621594,0.0,1.0
2012-09-24,9.0,9.15,8.828,8.85,80300,6.00863643826629,6.10878037890406,5.89380471966831,5.90849249762852,120276.872702341,0.0,1.0
2012-09-25,8.94,9.09,8.9,9.09,15700,5.96857886201118,6.06872280264895,5.94187381117444,6.06872280264895,23516.1507026992,0.0,1.0
2012-09-26,8.74,8.95,8.611,8.95,16300,5.83505360782749,5.97525512472036,5.748929818879,5.97525512472036,24414.8570989807,0.0,1.0
2012-09-27,8.47,8.75,8.12,8.56,10600,5.6547945146795,5.84172987053667,5.42112531985803,5.71488087906216,15877.1463343065,0.0,1.0
2012-09-28,8.2,8.44,7.8901,8.25,34400,5.47453542153151,5.63476572655194,5.26763804017387,5.50791673507743,51525.8333868059,0.0,1.0
2012-10-01,8.24,8.36,8.01,8.31,22500,5.50124047236825,5.58135562487846,5.347686430057,5.54797431133254,33701.4898605562,0.0,1.0
2012-10-02,8.239,8.239,8.21,8.21,300,5.50057284609733,5.50057284609733,5.48121168424069,5.48121168424069,449.35319814075,0.0,1.0
2012-10-03,8.99,9.0,8.22,8.22,14900,6.0019601755571,6.00863643826629,5.48788794694988,5.48788794694988,22317.8755076572,0.0,1.0
2012-10-04,9.07,9.07,8.88,9.0,19900,6.05537027723058,6.05537027723058,5.92852128575607,6.00863643826629,29807.0954766697,0.0,1.0
2012-10-05,9.1999,9.435,9.1,9.11,12200,6.14209492982289,6.29905386611583,6.07539906535814,6.08207532806732,18273.6967243905,0.0,1.0
2012-10-08,9.12,9.44,8.73,9.12,5800,6.08875159077651,6.30239199747042,5.8283773451183,6.08875159077651,8687.49516405449,0.0,1.0
2012-10-09,8.89,9.12,8.7,9.0344,19100,5.93519754846526,6.08875159077651,5.80834855699075,6.03160278198588,28608.8202816277,0.0,1.0
2012-10-10,8.9,8.99,8.7,8.7,11500,5.94187381117444,6.0019601755571,5.80834855699075,5.80834855699075,17225.2059287287,0.0,1.0
2012-10-11,8.85,9.0,8.85,8.95,6700,5.90849249762852,6.00863643826629,5.90849249762852,5.97525512472036,10035.5547584767,0.0,1.0
2012-10-12,8.78,9.0,8.5,8.95,13500,5.86175865866422,6.00863643826629,5.67482330280705,5.97525512472036,20220.8939163337,0.0,1.0
2012-10-15,8.69,8.78,8.6,8.62,2400,5.80167229428156,5.86175865866422,5.7415859298989,5.75493845531727,3594.825585126,0.0,1.0
2012-10-16,8.79,8.79,8.5001,8.6,4700,5.86843492137341,5.86843492137341,5.67489006543414,5.7415859298989,7039.86677087174,0.0,1.0
2012-10-17,9.37,9.42,8.78,8.79,21400,6.25565815850613,6.28903947205205,5.86175865866422,5.86843492137341,32053.8614673734,0.0,1.0
2012-10-18,10.48,10.5,9.3999,9.4,89800,6.99672331922563,7.010075844644,6.27562018400659,6.27568694663368,134506.390643464,0.0,1.0
2012-10-19,10.5,10.75,10.24,10.41,47900,7.010075844644,7.17698241237362,6.8364930142052,6.94998948026134,71746.7273031397,0.0,1.0
2012-10-22,11.0,11.24,10.551,10.85,123300,7.34388898010324,7.50411928512368,7.04412478446085,7.24374503946547,184684.164435848,0.0,1.0
2012-10-23,10.71,10.97,10.66,10.91,34700,7.15027736153688,7.32386019197569,7.11689604799096,7.28380261572058,51975.1865849467,0.0,1.0
2012-10-24,11.5,11.7,10.46,10.73,64700,7.67770211556248,7.81122736974618,6.98337079380727,7.16362988695525,96910.5063990217,0.0,1.0
2012-10-25,11.9,12.0,11.55,11.82,32300,7.94475262392987,8.01151525102172,7.71108342910841,7.89134252225639,48380.3609998207,0.0,1.0
2012-10-26,11.87,11.9,11.26,11.9,17600,7.92472383580232,7.94475262392987,7.51747181054205,7.94475262392987,26362.054290924,0.0,1.0
2012-10-31,12.95,13.05,10.0,11.8,120900,8.64576020839427,8.71252283548612,6.67626270918477,7.87798999683802,181089.338850722,0.0,1.0
2012-11-01,12.7,13.39,12.25,12.76,61000,8.47885364066465,8.9395157675984,8.17842181875134,8.51891121691976,91368.4836219525,0.0,1.0
2012-11-02,12.5,12.79,12.26,12.72,29200,8.34532838648096,8.53894000504732,8.18509808146052,8.49220616608302,43737.044619033,0.0,1.0
2012-11-05,12.75,12.9899,12.41,12.69,32400,8.51223495421058,8.67239849660392,8.28524202209829,8.47217737795547,48530.1453992009,0.0,1.0
2012-11-06,12.832,12.98,12.56,12.96,46000,8.56698030842589,8.66578899652183,8.38538596273607,8.65243647110346,68900.8237149149,0.0,1.0
2012-11-07,12.55,12.83,12.42,12.83,10900,8.37870970002688,8.56564505588405,8.29191828480748,8.56564505588405,16326.4995324472,0.0,1.0
2012-11-08,12.6,12.75,12.13,12.19,18100,8.41209101357281,8.51223495421058,8.09830666624112,8.13836424249623,27110.9762878252,0.0,1.0
2012-11-09,11.86,12.32,11.85,11.85,27600,7.91804757309313,8.22515565771563,7.91137131038395,7.91137131038395,41340.494228949,0.0,1.0
2012-11-12,11.2,12.1,11.01,12.1,20300,7.47741423428694,8.07827787811357,7.35056524281243,8.07827787811357,30406.2330741907,0.0,1.0
2012-11-13,11.41,11.49,10.99,10.99,8600,7.61761575117982,7.6710258528533,7.33721271739406,7.33721271739406,12881.4583467015,0.0,1.0
2012-11-14,10.73,10.9,10.37,10.9,15900,7.16362988695525,7.2771263530114,6.9232844294246,7.2771263530114,23815.7195014597,0.0,1.0
2012-11-15,10.48,10.51,9.25,10.385,27700,6.99672331922563,7.01675210735319,6.17554300599591,6.93329882348838,41490.2786283292,0.0,1.0
2012-11-16,10.5,10.75,9.53,10.28,54800,7.010075844644,7.17698241237362,6.36247836185308,6.86319806504194,82081.850860377,0.0,1.0
2012-11-19,11.38,11.4,9.78,10.55,38200,7.59758696305226,7.61093948847063,6.5293849295827,7.04345715818993,57217.6405632555,0.0,1.0
2012-11-20,11.5,11.57,11.33,11.4,20400,7.67770211556248,7.72443595452677,7.56420564950634,7.61093948847063,30556.017473571,0.0,1.0
2012-11-21,11.72,11.75,11.24,11.75,3200,7.82457989516455,7.8446086832921,7.50411928512368,7.8446086832921,4793.10078016799,0.0,1.0
2012-11-23,11.72,11.75,11.35,11.72,2500,7.82457989516455,7.8446086832921,7.57755817492471,7.82457989516455,3744.60998450624,0.0,1.0
2012-11-26,11.79,11.89,11.18,11.74,11600,7.87131373412884,7.93807636122069,7.46406170886857,7.83793242058292,17374.990328109,0.0,1.0
2012-11-27,11.7,11.8,11.5236,11.8,16800,7.81122736974618,7.87798999683802,7.69345809555616,7.87798999683802,25163.779095882,0.0,1.0
2012-11-28,11.7,11.7,11.36,11.6,21800,7.81122736974618,7.81122736974618,7.58423443763389,7.74446474265433,32652.9990648945,0.0,1.0
2012-11-29,11.75,12.0,11.68,11.68,10800,7.8446086832921,8.01151525102172,7.79787484432781,7.79787484432781,16176.715133067,0.0,1.0
2012-11-30,11.7,11.7,11.29,11.69,13900,7.81122736974618,7.81122736974618,7.5375005986696,7.80455110703699,20820.0315138547,0.0,1.0
2012-12-03,11.63,11.69,11.0,11.0001,10500,7.76449353078188,7.80455110703699,7.34388898010324,7.34395574273033,15727.3619349262,0.0,1.0
2012-12-04,11.42,11.66,11.021,11.62,26100,7.624292013889,7.78452231890944,7.35790913179253,7.7578172680727,39093.7282382452,0.0,1.0
2012-12-05,11.24,11.33,11.16,11.33,7500,7.50411928512368,7.56420564950634,7.4507091834502,7.56420564950634,11233.8299535187,0.0,1.0
2012-12-06,11.29,11.47,11.06,11.13,59800,7.5375005986696,7.65767332743493,7.38394655635835,7.43068039532264,89571.0708293894,0.0,1.0
2012-12-07,11.75,11.98,11.49,11.5,21400,7.8446086832921,7.99816272560335,7.6710258528533,7.67770211556248,32053.8614673735,0.0,1.0
2012-12-10,11.73,11.8,11.55,11.8,36200,7.83125615787373,7.87798999683802,7.71108342910841,7.87798999683802,54221.9525756505,0.0,1.0
2012-12-11,11.85,11.85,11.7,11.7,69400,7.91137131038395,7.91137131038395,7.81122736974618,7.81122736974618,103950.373169893,0.0,1.0
2012-12-12,11.849,11.85,11.7,11.7534,25200,7.91070368411303,7.91137131038395,7.81122736974618,7.84687861261322,37745.668643823,0.0,1.0
2012-12-13,11.89,11.99,11.7,11.7,31500,7.93807636122069,8.00483898831253,7.81122736974618,7.81122736974618,47182.0858047787,0.0,1.0
2012-12-14,11.9,11.91,11.9,11.91,600,7.94475262392987,7.95142888663906,7.94475262392987,7.95142888663906,898.706396281499,0.0,1.0
2012-12-17,11.9,11.9,11.7,11.73,25200,7.94475262392987,7.94475262392987,7.81122736974618,7.83125615787373,37745.668643823,0.0,1.0
2012-12-18,11.85,12.24,11.75,11.95,24100,7.91137131038395,8.17174555604215,7.8446086832921,7.97813393747579,36098.0402506402,0.0,1.0
2012-12-19,12.225,12.25,11.75,11.85,10300,8.16173116197838,8.17842181875134,7.8446086832921,7.91137131038395,15427.7931361657,0.0,1.0
2012-12-20,12.31,12.45,12.1,12.22,18600,8.21847939500645,8.31194707293503,8.07827787811357,8.15839303062378,27859.8982847265,0.0,1.0
2012-12-21,13.1,13.1,12.05,12.1,36600,8.74590414903204,8.74590414903204,8.04489656456764,8.07827787811357,54821.0901731715,0.0,1.0
2012-12-24,13.6,13.6,12.14,13.0,10400,9.07971728449128,9.07971728449128,8.10498292895031,8.6791415219402,15577.577535546,0.0,1.0
2012-12-26,12.9999,13.5,12.691,13.5,21700,8.6790747593131,9.01295465739943,8.47284500422639,9.01295465739943,32503.2146655142,0.0,1.0
2012-12-27,13.0,13.1,12.3101,12.98,23700,8.6791415219402,8.74590414903204,8.21854615763354,8.66578899652183,35498.9026531192,0.0,1.0
2012-12-28,12.99,13.09,12.521,12.72,17600,8.67246525923101,8.73922788632286,8.35934853817025,8.49220616608302,26362.054290924,0.0,1.0
2012-12-31,13.6,13.6,12.65,13.17,35300,9.07971728449128,9.07971728449128,8.44547232711873,8.79263798799634,52873.8929812282,0.0,1.0
2013-01-02,14.1,14.15,13.61,13.75,70200,9.41353041995052,9.44691173349644,9.08639354720047,9.17986122512905,105148.648364935,0.0,1.0
2013-01-03,15.29,15.29,14.24,14.24,35700,10.2080056823435,10.2080056823435,9.50699809787911,9.50699809787911,53473.0305787492,0.0,1.0
2013-01-04,15.15,15.27,14.59,15.03,12600,10.1145380044149,10.1946531569251,9.74066729270057,10.0344228519047,18872.8343219115,0.0,1.0
2013-01-07,15.22,15.22,15.11,15.11,3000,10.1612718433792,10.1612718433792,10.0878329535782,10.0878329535782,4493.5319814075,0.0,1.0
2013-01-08,14.9,15.28,13.91,15.28,55100,9.9476314366853,10.2013294196343,9.28668142847601,10.2013294196343,82531.2040585177,0.0,1.0
2013-01-09,14.88,15.15,14.381,15.15,7800,9.93427891126693,10.1145380044149,9.60113340207861,10.1145380044149,11683.1831516595,0.0,1.0
2013-01-10,14.61,14.89,14.3,14.3001,4300,9.75401981811894,9.94095517397612,9.54705567413422,9.54712243676131,6440.72917335075,0.0,1.0
2013-01-11,14.53,14.59,14.5,14.5,1000,9.70060971644546,9.74066729270057,9.68058092831791,9.68058092831791,1497.8439938025,0.0,1.0
2013-01-14,14.51,14.73,14.09,14.35,9200,9.6872571910271,9.83413497062916,9.40685415724134,9.58043698768014,13780.164742983,0.0,1.0
2013-01-15,14.05,14.35,13.96,14.35,9800,9.3801491064046,9.58043698768014,9.32006274202193,9.58043698768014,14678.8711392645,0.0,1.0
2013-01-16,14.21,14.35,13.08,13.88,8800,9.48696930975155,9.58043698768014,8.73255162361367,9.26665264034846,13181.027145462,0.0,1.0
2013-01-17,14.67,14.67,14.0,14.58,9200,9.79407739437405,9.79407739437405,9.34676779285867,9.73399102999139,13780.164742983,0.0,1.0
2013-01-18,14.89,14.89,14.17,14.67,3700,9.94095517397612,9.94095517397612,9.46026425891481,9.79407739437405,5542.02277706924,0.0,1.0
2013-01-22,14.6,14.79,14.2502,14.2502,1700,9.74734355540976,9.87419254688427,9.51380788584247,9.51380788584247,2546.33478946425,0.0,1.0
2013-01-23,15.1,15.28,14.41,14.55,27700,10.081156690869,10.2013294196343,9.62049456393525,9.71396224186383,41490.2786283292,0.0,1.0
2013-01-24,14.99,14.99,14.45,14.45,27000,10.007717801068,10.007717801068,9.64719961477199,9.64719961477199,40441.7878326673,0.0,1.0
2013-01-25,14.9,14.99,14.6,14.6,17600,9.9476314366853,10.007717801068,9.74734355540976,9.74734355540976,26362.054290924,0.0,1.0
2013-01-28,14.64,15.24,14.4378,14.668,5200,9.7740486062465,10.1746243687976,9.63905457426678,9.79274214183221,7788.78876777299,0.0,1.0
2013-01-29,14.65,14.9,14.5,14.501,7800,9.78072486895568,9.9476314366853,9.68058092831791,9.68124855458883,11683.1831516595,0.0,1.0
2013-01-30,14.26,14.68,14.041,14.65,6500,9.52035062329748,9.80075365708324,9.37414046996633,9.78072486895568,9735.98595971624,0.0,1.0
2013-01-31,15.1,15.1,13.0,14.0101,53200,10.081156690869,10.081156690869,8.6791415219402,9.35351081819495,79685.3004702929,0.0,1.0
2013-02-01,14.74,15.25,14.28,15.0,28800,9.84081123333834,10.1813006315068,9.53370314871585,10.0143940637771,43137.907021512,0.0,1.0
2013-02-04,14.0,14.57,13.76,14.57,12000,9.34676779285867,9.7273147672822,9.18653748783824,9.7273147672822,17974.12792563,0.0,1.0
2013-02-05,14.05,14.06,13.9,13.9,8100,9.3801491064046,9.38682536911378,9.28000516576683,9.28000516576683,12132.5363498002,0.0,1.0
2013-02-06,14.0,14.0,13.71,13.74,2200,9.34676779285867,9.34676779285867,9.15315617429231,9.17318496241987,3295.2567863655,0.0,1.0
2013-02-07,12.85,13.86,12.22,13.86,36600,8.57899758130242,9.25330011493008,8.15839303062378,9.25330011493008,54821.0901731715,0.0,1.0
2013-02-08,13.0,13.0,12.71,12.71,5800,8.6791415219402,8.6791415219402,8.48552990337384,8.48552990337384,8687.49516405449,0.0,1.0
2013-02-11,12.98,13.36,12.55,12.6,5600,8.66578899652183,8.91948697947085,8.37870970002688,8.41209101357281,8387.92636529399,0.0,1.0
2013-02-12,13.2,13.339,12.94,12.98,31800,8.81266677612389,8.90546682778156,8.63908394568509,8.66578899652183,47631.4390029195,0.0,1.0
2013-02-13,13.75,13.75,12.852,13.38,3400,9.17986122512905,9.17986122512905,8.58033283384426,8.93283950488922,5092.6695789285,0.0,1.0
2013-02-14,13.9799,14.0,12.82,13.99,9300,9.33334850481321,9.34676779285867,8.55896879317487,9.34009153014949,13929.9491423632,0.0,1.0
2013-02-15,14.07,14.59,13.79,13.98,16100,9.39350163182297,9.74066729270057,9.20656627596579,9.3334152674403,24115.2883002202,0.0,1.0
2013-02-19,14.09,14.36,13.88,14.2,4400,9.40685415724134,9.58711325038932,9.26665264034846,9.48029304704237,6590.51357273099,0.0,1.0
2013-02-20,13.99,14.3,13.88,14.13,3800,9.34009153014949,9.54705567413422,9.26665264034846,9.43355920807807,5691.80717644949,0.0,1.0
2013-02-21,13.8899,14.0,13.86,13.86,1500,9.27326214043055,9.34676779285867,9.25330011493008,9.25330011493008,2246.76599070375,0.0,1.0
2013-02-22,14.0,14.0,13.935,14.0,600,9.34676779285867,9.34676779285867,9.30337208524897,9.34676779285867,898.7063962815,0.0,1.0
2013-02-25,13.99,13.99,13.5,13.91,5400,9.34009153014949,9.34009153014949,9.01295465739943,9.28668142847601,8088.35756653349,0.0,1.0
2013-02-26,14.24,14.24,13.6499,13.75,23300,9.50699809787911,9.50699809787911,9.11303183541011,9.17986122512905,34899.7650555982,0.0,1.0
2013-02-27,14.19,14.2,13.95,14.19,11400,9.47361678433318,9.48029304704237,9.31338647931275,9.47361678433318,17075.4215293485,0.0,1.0
2013-02-28,14.99,14.99,13.75,14.24,60400,10.007717801068,10.007717801068,9.17986122512905,9.50699809787911,90469.7772256706,0.0,1.0
2013-03-01,15.1,15.1,14.65,14.94,26400,10.081156690869,10.081156690869,9.78072486895568,9.97433648752204,39543.081436386,0.0,1.0
2013-03-04,14.64,15.05,14.29,15.05,10300,9.7740486062465,10.0477753773231,9.54037941142503,10.0477753773231,15427.7931361657,0.0,1.0
2013-03-05,14.99,15.05,14.55,14.8,21400,10.007717801068,10.0477753773231,9.71396224186383,9.88086880959345,32053.8614673734,0.0,1.0
2013-03-06,14.77,14.9,14.55,14.81,26500,9.8608400214659,9.9476314366853,9.71396224186383,9.88754507230264,39692.8658357662,0.0,1.0
2013-03-07,14.89,14.959,14.69,14.7499,7600,9.94095517397612,9.98702138666949,9.80742991979242,9.84742073342044,11383.614352899,0.0,1.0
2013-03-08,14.95,15.0,14.65,14.9,20000,9.98101275023122,10.0143940637771,9.78072486895568,9.9476314366853,29956.87987605,0.0,1.0
2013-03-11,15.26,15.5,14.95,14.95,15700,10.187976894216,10.3482071992364,9.98101275023122,9.98101275023122,23516.1507026991,0.0,1.0
2013-03-12,15.17,15.3,15.1,15.2,24500,10.1278905298333,10.2146819450527,10.081156690869,10.1479193179608,36697.1778481612,0.0,1.0
2013-03-13,15.5,15.5,15.35,15.4,8100,10.3482071992364,10.3482071992364,10.2480632585986,10.2814445721445,12132.5363498002,0.0,1.0
2013-03-14,15.9,15.95,15.48,15.5,16100,10.6152577076038,10.6486390211497,10.334854673818,10.3482071992364,24115.2883002202,0.0,1.0
2013-03-15,16.05,16.25,15.95,15.95,23800,10.7154016482415,10.8489269024252,10.6486390211497,10.6486390211497,35648.6870524996,0.0,1.0
2013-03-18,15.92,16.2,15.92,16.2,18300,10.6286102330221,10.8155455888793,10.6286102330221,10.8155455888793,27410.5450865859,0.0,1.0
2013-03-19,16.15,16.24,16.04,16.04,20800,10.7821642753334,10.8422506397161,10.7087253855324,10.7087253855324,31155.155071092,0.0,1.0
2013-03-20,16.06,16.24,15.95,16.24,4700,10.7220779109507,10.8422506397161,10.6486390211497,10.8422506397161,7039.86677087177,0.0,1.0
2013-03-21,16.05,16.109,15.989,16.03,19400,10.7154016482415,10.7547915982257,10.6746764457155,10.7020491228232,29058.1734797686,0.0,1.0
2013-03-22,16.03,16.05,15.69,15.69,4000,10.7020491228232,10.7154016482415,10.4750561907109,10.4750561907109,5991.37597520998,0.0,1.0
2013-03-25,15.98,16.05,15.74,16.05,6200,10.6686678092773,10.7154016482415,10.5084375042568,10.7154016482415,9286.63276157545,0.0,1.0
2013-03-26,15.8299,16.049,15.73,16.049,7000,10.5684571060124,10.7147340219706,10.5017612415476,10.7147340219706,10484.9079566175,0.0,1.0
2013-03-27,15.35,15.79,15.01,15.69,21000,10.2480632585986,10.5418188178027,10.0210703264863,10.4750561907109,31454.7238698525,0.0,1.0
2013-03-28,15.325,15.325,15.14,15.25,16800,10.2313726018257,10.2313726018257,10.1078617417057,10.1813006315068,25163.7790958819,0.0,1.0
2013-04-01,15.23,15.46,15.1,15.23,1200,10.1679481060884,10.3215021483996,10.081156690869,10.1679481060884,1797.412792563,0.0,1.0
2013-04-02,15.25,15.4799,15.25,15.45,1000,10.1813006315068,10.3347879111909,10.1813006315068,10.3148258856905,1497.84399380249,0.0,1.0
2013-04-03,15.2,15.39,14.96,14.9605,2100,10.1479193179608,10.2747683094354,9.98768901294041,9.98802282607587,3145.47238698526,0.0,1.0
2013-04-04,14.89,15.35,14.88,15.34,11500,9.94095517397612,10.2480632585986,9.93427891126693,10.2413869958894,17225.2059287287,0.0,1.0
2013-04-05,14.79,14.98,14.77,14.83,6200,9.87419254688427,10.0010415383588,9.8608400214659,9.90089759772101,9286.63276157549,0.0,1.0
2013-04-08,14.95,14.97,14.88,14.97,400,9.98101275023122,9.99436527564959,9.93427891126693,9.99436527564959,599.137597521,0.0,1.0
2013-04-09,15.392,15.43,14.95,14.97,7300,10.2761035619772,10.3014733602721,9.98101275023122,9.99436527564959,10934.2611547582,0.0,1.0
2013-04-10,15.6,15.8,15.41,15.5,20100,10.4149698263282,10.5484950805119,10.2881208348537,10.3482071992364,30106.6642754303,0.0,1.0
2013-04-11,15.6,15.79,15.47,15.5,7500,10.4149698263282,10.5418188178027,10.3281784111088,10.3482071992364,11233.8299535188,0.0,1.0
2013-04-12,15.6,15.8,15.5,15.64,24600,10.4149698263282,10.5484950805119,10.3482071992364,10.441674877165,36846.9622475416,0.0,1.0
2013-04-15,15.7,16.05,15.4,15.64,8900,10.4817324534201,10.7154016482415,10.2814445721445,10.441674877165,13330.8115448422,0.0,1.0
2013-04-16,15.67,15.75,15.41,15.52,10400,10.4617036652925,10.515113766966,10.2881208348537,10.3615597246548,15577.577535546,0.0,1.0
2013-04-17,15.5001,15.51,15.01,15.02,16500,10.3482739618635,10.3548834619456,10.0210703264863,10.0277465891955,24714.4258977412,0.0,1.0
2013-04-18,15.3,15.6234,15.0,15.0001,11600,10.2146819450527,10.4305922810677,10.0143940637771,10.0144608264042,17374.990328109,0.0,1.0
2013-04-19,15.8,16.0,15.4,15.4,14600,10.5484950805119,10.6820203346956,10.2814445721445,10.2814445721445,21868.5223095165,0.0,1.0
2013-04-22,15.8,15.8,15.5,15.8,62000,10.5484950805119,10.5484950805119,10.3482071992364,10.5484950805119,92866.3276157552,0.0,1.0
2013-04-23,16.2,16.5,15.71,15.71,64200,10.8155455888793,11.0158334701549,10.4884087161293,10.4884087161293,96161.5844021206,0.0,1.0
2013-04-24,16.11,16.76,15.998,16.5,16500,10.7554592244967,11.1894163005937,10.6806850821538,11.0158334701549,24714.4258977411,0.0,1.0
2013-04-25,16.0,16.11,15.65,16.11,6600,10.6820203346956,10.7554592244967,10.4483511398742,10.7554592244967,9885.77035909652,0.0,1.0
2013-04-26,16.11,16.11,16.0,16.03,10500,10.7554592244967,10.7554592244967,10.6820203346956,10.7020491228232,15727.3619349262,0.0,1.0
2013-04-29,15.85,16.11,15.7,16.11,10600,10.5818763940579,10.7554592244967,10.4817324534201,10.7554592244967,15877.1463343064,0.0,1.0
2013-04-30,15.71,15.82,15.47,15.76,6900,10.4884087161293,10.5618476059303,10.3281784111088,10.5217900296752,10335.1235572372,0.0,1.0
2013-05-01,15.389,15.5001,15.16,15.5,20100,10.2741006831644,10.3482739618635,10.1212142671241,10.3482071992364,30106.6642754303,0.0,1.0
2013-05-02,15.59,15.69,15.38,15.38,36400,10.4082935636191,10.4750561907109,10.2680920467262,10.2680920467262,54521.5213744107,0.0,1.0
2013-05-03,15.41,15.65,15.16,15.65,18700,10.2881208348537,10.4483511398742,10.1212142671241,10.4483511398742,28009.6826841068,0.0,1.0
2013-05-06,15.585,15.64,15.32,15.32,17200,10.4049554322645,10.441674877165,10.2280344704711,10.2280344704711,25762.9166934029,0.0,1.0
2013-05-07,15.63,15.73,15.4001,15.58,11300,10.4349986144558,10.5017612415476,10.2815113347716,10.4016173009099,16925.6371299682,0.0,1.0
2013-05-08,16.04,16.1,15.35,15.36,11100,10.7087253855324,10.7487829617875,10.2480632585986,10.2547395213078,16626.0683312077,0.0,1.0
2013-05-09,16.1999,16.2,15.94,15.98,14300,10.8154788262522,10.8155455888793,10.6419627584405,10.6686678092773,21419.1691113758,0.0,1.0
2013-05-10,16.2,16.2,16.0,16.2,15300,10.8155455888793,10.8155455888793,10.6820203346956,10.8155455888793,22917.0131051783,0.0,1.0
2013-05-13,16.98,17.05,16.38,16.38,30800,11.3362940801957,11.38302791916,10.9357183176446,10.9357183176446,46133.5950091171,0.0,1.0
2013-05-14,17.82,17.98,17.27,17.3,40900,11.8971001477673,12.0039203511142,11.5299056987621,11.5499344868896,61261.819346522,0.0,1.0
2013-05-15,17.82,17.94,17.51,17.94,63700,11.8971001477673,11.9772153002775,11.6901360037825,11.9772153002775,95412.6624052188,0.0,1.0
2013-05-16,17.852,17.92,17.24,17.92,12500,11.9184641884366,11.9638627748591,11.5098769106345,11.9638627748591,18723.0499225313,0.0,1.0
2013-05-17,17.7,17.89,17.26,17.89,8400,11.816984995257,11.9438339867315,11.5232294360529,11.9438339867315,12581.889547941,0.0,1.0
2013-05-20,17.5,17.9,17.0,17.0,12200,11.6834597410733,11.9505102494407,11.3496466056141,11.3496466056141,18273.6967243905,0.0,1.0
2013-05-21,17.64,17.88,17.25,17.53,9400,11.7769274190019,11.9371577240224,11.5165531733437,11.7034885292009,14079.7335417435,0.0,1.0
2013-05-22,17.34,17.89,17.34,17.45,4600,11.5766395377264,11.9438339867315,11.5766395377264,11.6500784275274,6890.08237149148,0.0,1.0
2013-05-23,17.21,17.88,17.02,17.35,13000,11.489848122507,11.9371577240224,11.3629991310325,11.5833158004356,19471.9719194325,0.0,1.0
2013-05-24,17.66,17.66,17.66,17.66,100,11.7902799444203,11.7902799444203,11.7902799444203,11.7902799444203,149.78439938025,0.0,1.0
2013-05-28,17.31,17.87,17.31,17.75,2000,11.5566107495988,11.9304814613132,11.5566107495988,11.850366308803,2995.68798760501,0.0,1.0
2013-05-29,17.48,17.819,17.15,17.819,2100,11.670107215655,11.8964325214963,11.4497905462519,11.8964325214963,3145.47238698524,0.0,1.0
2013-05-30,17.4,17.44,17.01,17.44,5900,11.6166971139815,11.6434021648182,11.3563228683233,11.6434021648182,8837.27956343474,0.0,1.0
2013-05-31,17.73,17.73,17.09,17.25,3800,11.8370137833846,11.8370137833846,11.4097329699968,11.5165531733437,5691.80717644949,0.0,1.0
2013-06-03,17.66,17.69,17.06,17.69,1700,11.7902799444203,11.8103087325479,11.3897041818692,11.8103087325479,2546.33478946425,0.0,1.0
2013-06-04,17.46,17.5,17.12,17.17,3000,11.6567546902366,11.6834597410733,11.4297617581243,11.4631430716702,4493.5319814075,0.0,1.0
2013-06-05,17.27,17.74,17.0,17.29,23000,11.5299056987621,11.8436900460938,11.3496466056141,11.5432582241805,34450.4118574574,0.0,1.0
2013-06-06,16.989,17.18,16.6,17.03,12800,11.342302716634,11.4698193343794,11.0825960972467,11.3696753937417,19172.403120672,0.0,1.0
2013-06-07,16.45,17.18,15.63,17.18,15200,10.9824521566089,11.4698193343794,10.4349986144558,11.4698193343794,22767.2287057981,0.0,1.0
2013-06-10,16.44,16.44,16.25,16.2505,900,10.9757758938998,10.9757758938998,10.8489269024252,10.8492607155607,1348.05959442224,0.0,1.0
2013-06-11,16.35,17.049,16.081,16.49,6100,10.9156895295171,11.3823602928891,10.73609806264,11.0091572074457,9136.84836219524,0.0,1.0
2013-06-12,16.46,16.49,16.14,16.49,29900,10.9891284193181,11.0091572074457,10.7754880126242,11.0091572074457,44785.5354146948,0.0,1.0
2013-06-13,16.48,16.49,16.15,16.17,1800,11.0024809447365,11.0091572074457,10.7821642753334,10.7955168007518,2696.1191888445,0.0,1.0
2013-06-14,16.38,16.45,16.1,16.45,3000,10.9357183176446,10.9824521566089,10.7487829617875,10.9824521566089,4493.53198140751,0.0,1.0
2013-06-17,16.95,16.97,16.4899,16.4899,4100,11.3162652920682,11.3296178174865,11.0090904448186,11.0090904448186,6141.16037459023,0.0,1.0
2013-06-18,17.25,17.25,16.93,16.93,4600,11.5165531733437,11.5165531733437,11.3029127666498,11.3029127666498,6890.08237149151,0.0,1.0
2013-06-19,17.4852,17.4852,17.0,17.22,15100,11.6735788722637,11.6735788722637,11.3496466056141,11.4965243852162,22617.4443064178,0.0,1.0
2013-06-20,16.93,17.04,16.541,17.04,6600,11.3029127666498,11.3763516564508,11.0432061472625,11.3763516564508,9885.7703590965,0.0,1.0
2013-06-21,16.93,17.199,16.5,17.199,2700,11.3029127666498,11.4825042335269,11.0158334701549,11.4825042335269,4044.17878326675,0.0,1.0
2013-06-24,16.7,16.91,16.2,16.7501,21500,11.1493587243386,11.2895602412314,10.8155455888793,11.1828068005116,32203.6458667536,0.0,1.0
2013-06-25,17.23,17.25,16.6,16.69,22500,11.5032006479254,11.5165531733437,11.0825960972467,11.1426824616294,33701.4898605561,0.0,1.0
2013-06-26,17.2499,17.25,16.75,17.24,9700,11.5164864107166,11.5165531733437,11.1827400378845,11.5098769106345,14529.0867398843,0.0,1.0
2013-06-27,17.67,17.75,17.0,17.24,13600,11.7969562071295,11.850366308803,11.3496466056141,11.5098769106345,20370.678315714,0.0,1.0
2013-06-28,18.09,18.25,16.61,17.57,19800,12.0773592409152,12.1841794442622,11.0892723599559,11.7301935800376,29657.3110772896,0.0,1.0
2013-07-01,18.14,18.14,18.14,18.14,100,12.1107405544612,12.1107405544612,12.1107405544612,12.1107405544612,149.784399380249,0.0,1.0
2013-07-02,18.0,18.11,17.25,18.11,9700,12.0172728765326,12.0907117663336,11.5165531733437,12.0907117663336,14529.0867398842,0.0,1.0
2013-07-03,17.86,18.0,17.3,17.314,9000,11.923805198604,12.0172728765326,11.5499344868896,11.5592812546825,13480.5959442225,0.0,1.0
2013-07-05,18.0,18.0,17.0101,17.991,1200,12.0172728765326,12.0172728765326,11.3563896309504,12.0112642400943,1797.412792563,0.0,1.0
2013-07-08,17.749,17.96,17.25,17.5,8500,11.849698682532,11.9905678256958,11.5165531733437,11.6834597410733,12731.6739473213,0.0,1.0
2013-07-09,17.75,17.75,17.26,17.66,3200,11.850366308803,11.850366308803,11.5232294360529,11.7902799444203,4793.10078016798,0.0,1.0
2013-07-10,17.739,17.739,17.0224,17.6,11900,11.8430224198229,11.8430224198229,11.3646014340827,11.7502223681652,17824.3435262497,0.0,1.0
2013-07-11,17.74,17.959,17.5,17.75,5000,11.8436900460938,11.9899001994249,11.6834597410733,11.850366308803,7489.21996901248,0.0,1.0
2013-07-12,17.69,17.69,17.69,17.69,300,11.8103087325479,11.8103087325479,11.8103087325479,11.8103087325479,449.353198140748,0.0,1.0
2013-07-15,17.74,17.75,17.26,17.51,3300,11.8436900460938,11.850366308803,11.5232294360529,11.6901360037825,4942.88517954824,0.0,1.0
2013-07-16,17.709,17.8,17.25,17.47,3300,11.8229936316953,11.8837476223489,11.5165531733437,11.6634309529458,4942.88517954825,0.0,1.0
2013-07-17,17.479,17.49,17.26,17.29,3700,11.6694395893841,11.6767834783642,11.5232294360529,11.5432582241805,5542.02277706922,0.0,1.0
2013-07-18,17.29,17.35,17.2,17.3499,3000,11.5432582241805,11.5833158004356,11.4831718597978,11.5832490378085,4493.53198140748,0.0,1.0
2013-07-19,17.339,17.349,17.21,17.29,1900,11.5759719114555,11.5826481741646,11.489848122507,11.5432582241805,2845.90358822474,0.0,1.0
2013-07-22,17.45,17.45,17.22,17.439,6800,11.6500784275274,11.6500784275274,11.4965243852162,11.6427345385473,10185.339157857,0.0,1.0
2013-07-23,17.45,17.45,17.21,17.21,1200,11.6500784275274,11.6500784275274,11.489848122507,11.489848122507,1797.412792563,0.0,1.0
2013-07-24,17.45,17.45,17.45,17.45,100,11.6500784275274,11.6500784275274,11.6500784275274,11.6500784275274,149.78439938025,0.0,1.0
2013-07-25,17.389,17.45,17.0,17.21,7200,11.6093532250014,11.6500784275274,11.3496466056141,11.489848122507,10784.476755378,0.0,1.0
2013-07-26,17.29,17.45,17.0228,17.45,4200,11.5432582241805,11.6500784275274,11.364868484591,11.6500784275274,6290.94477397047,0.0,1.0
2013-07-29,17.04,17.429,17.01,17.429,2800,11.3763516564508,11.6360582758381,11.3563228683233,11.6360582758381,4193.96318264701,0.0,1.0
2013-07-30,17.19,17.19,17.01,17.01,700,11.4764955970886,11.4764955970886,11.3563228683233,11.3563228683233,1048.49079566175,0.0,1.0
2013-07-31,17.2,17.3,17.19,17.22,5300,11.4831718597978,11.5499344868896,11.4764955970886,11.4965243852162,7938.57316715324,0.0,1.0
2013-08-01,17.1,17.37,16.98,17.37,6200,11.416409232706,11.5966683258539,11.3362940801957,11.5966683258539,9286.63276157545,0.0,1.0
2013-08-02,17.319,17.35,17.05,17.35,700,11.5626193860371,11.5833158004356,11.38302791916,11.5833158004356,1048.49079566175,0.0,1.0
2013-08-05,17.349,17.349,17.08,17.31,1200,11.5826481741646,11.5826481741646,11.4030567072876,11.5566107495988,1797.41279256301,0.0,1.0
2013-08-06,17.35,17.35,17.26,17.29,18400,11.5833158004356,11.5833158004356,11.5232294360529,11.5432582241805,27560.3294859659,0.0,1.0
2013-08-07,17.0,17.02,16.6,17.01,13400,11.3496466056141,11.3629991310325,11.0825960972467,11.3563228683233,20071.1095169535,0.0,1.0
2013-08-08,17.1,17.2,17.01,17.2,400,11.416409232706,11.4831718597978,11.3563228683233,11.4831718597978,599.137597520997,0.0,1.0
2013-08-09,17.0,17.01,16.6,17.01,3900,11.3496466056141,11.3563228683233,11.0825960972467,11.3563228683233,5841.59157582975,0.0,1.0
2013-08-12,17.0,17.2,16.61,16.61,9900,11.3496466056141,11.4831718597978,11.0892723599559,11.0892723599559,14828.6555386447,0.0,1.0
2013-08-13,17.05,17.05,16.61,16.74,5800,11.38302791916,11.38302791916,11.0892723599559,11.1760637751753,8687.49516405451,0.0,1.0
2013-08-14,16.75,17.05,16.6201,16.63,2900,11.1827400378845,11.38302791916,11.0960153852922,11.1026248853743,4343.74758202724,0.0,1.0
2013-08-15,16.73,16.75,16.2,16.62,6400,11.1693875124661,11.1827400378845,10.8155455888793,11.0959486226651,9586.201560336,0.0,1.0
2013-08-16,17.09,17.19,16.8,17.19,1100,11.4097329699968,11.4764955970886,11.2161213514304,11.4764955970886,1647.62839318274,0.0,1.0
2013-08-19,16.96,16.99,16.22,16.22,1200,11.3229415547774,11.3429703429049,10.8288981142977,10.8288981142977,1797.41279256299,0.0,1.0
2013-08-20,16.939,16.94,16.8,16.94,2200,11.3089214030881,11.309589029359,11.2161213514304,11.309589029359,3295.25678636549,0.0,1.0
2013-08-21,16.93,16.93,16.5,16.5,300,11.3029127666498,11.3029127666498,11.0158334701549,11.0158334701549,449.35319814075,0.0,1.0
2013-08-22,16.22,16.22,16.22,16.22,300,10.8288981142977,10.8288981142977,10.8288981142977,10.8288981142977,449.353198140749,0.0,1.0
2013-08-23,16.6,16.9,16.23,16.65,4400,11.0825960972467,11.2828839785223,10.8355743770069,11.1159774107926,6590.513572731,0.0,1.0
2013-08-26,16.24,16.38,15.5,16.25,13400,10.8422506397161,10.9357183176446,10.3482071992364,10.8489269024252,20071.1095169534,0.0,1.0
2013-08-27,16.65,16.74,16.05,16.43,17400,11.1159774107926,11.1760637751753,10.7154016482415,10.9690996311906,26062.4854921636,0.0,1.0
2013-08-28,16.05,16.5,15.63,16.07,5300,10.7154016482415,11.0158334701549,10.4349986144558,10.7287541736599,7938.57316715328,0.0,1.0
2013-08-29,16.0,16.28,15.601,16.28,3500,10.6820203346956,10.8689556905528,10.4156374525992,10.8689556905528,5242.45397830876,0.0,1.0
2013-08-30,16.23,16.23,16.23,16.23,100,10.8355743770069,10.8355743770069,10.8355743770069,10.8355743770069,149.78439938025,0.0,1.0
2013-09-03,16.1,16.25,15.181,16.06,1500,10.7487829617875,10.8489269024252,10.1352344188134,10.7220779109507,2246.76599070374,0.0,1.0
2013-09-04,15.45,15.85,15.11,15.55,8900,10.3148258856905,10.5818763940579,10.0878329535782,10.3815885127823,13330.8115448422,0.0,1.0
2013-09-05,14.88,15.39,14.4,15.2,10500,9.93427891126693,10.2747683094354,9.61381830122606,10.1479193179608,15727.3619349262,0.0,1.0
2013-09-06,14.99,15.1,14.163,14.78,10100,10.007717801068,10.081156690869,9.45559087501838,9.86751628417508,15128.2243374052,0.0,1.0
2013-09-09,16.0,16.05,15.1,15.1,4700,10.6820203346956,10.7154016482415,10.081156690869,10.081156690869,7039.86677087176,0.0,1.0
2013-09-10,15.74,16.0,15.28,16.0,31100,10.5084375042568,10.6820203346956,10.2013294196343,10.6820203346956,46582.9482072578,0.0,1.0
2013-09-11,15.73,15.74,15.68,15.74,500,10.5017612415476,10.5084375042568,10.4683799280017,10.5084375042568,748.921996901252,0.0,1.0
2013-09-12,15.749,15.95,15.11,15.37,5500,10.5144461406951,10.6486390211497,10.0878329535782,10.261415784017,8238.14196591374,0.0,1.0
2013-09-13,15.12,15.6,13.02,14.99,58100,10.0945092162874,10.4149698263282,8.69249404735857,10.007717801068,87024.7360399249,0.0,1.0
2013-09-16,15.49,15.89,15.03,15.89,11400,10.3415309365272,10.6085814448946,10.0344228519047,10.6085814448946,17075.4215293485,0.0,1.0
2013-09-17,15.39,15.5,15.01,15.07,2700,10.2747683094354,10.3482071992364,10.0210703264863,10.0611279027414,4044.17878326673,0.0,1.0
2013-09-18,15.02,15.89,15.02,15.7,4300,10.0277465891955,10.6085814448946,10.0277465891955,10.4817324534201,6440.72917335076,0.0,1.0
2013-09-19,15.37,15.67,14.81,14.95,2600,10.261415784017,10.4617036652925,9.88754507230264,9.98101275023122,3894.39438388649,0.0,1.0
2013-09-20,14.938,15.49,14.55,15.41,10100,9.9730012349802,10.3415309365272,9.71396224186383,10.2881208348537,15128.2243374052,0.0,1.0
2013-09-23,14.85,14.969,14.61,14.69,1400,9.91425012313938,9.99369764937868,9.75401981811894,9.80742991979242,2096.9815913235,0.0,1.0
2013-09-24,14.85,14.85,14.2,14.201,5400,9.91425012313938,9.91425012313938,9.48029304704237,9.48096067331329,8088.35756653349,0.0,1.0
2013-09-25,14.73,14.73,14.35,14.37,1100,9.83413497062916,9.83413497062916,9.58043698768014,9.59378951309851,1647.62839318275,0.0,1.0
2013-09-26,14.62,14.71,14.28,14.28,1100,9.76069608082813,9.82078244521079,9.53370314871585,9.53370314871585,1647.62839318275,0.0,1.0
2013-09-27,14.6,14.6,14.48,14.48,500,9.74734355540976,9.74734355540976,9.66722840289954,9.66722840289954,748.921996901249,0.0,1.0
2013-09-30,14.46,14.73,14.05,14.73,5500,9.65387587748117,9.83413497062916,9.3801491064046,9.83413497062916,8238.14196591375,0.0,1.0
2013-10-01,14.3,14.75,14.02,14.32,700,9.54705567413422,9.84748749604753,9.36012031827704,9.56040819955258,1048.49079566175,0.0,1.0
2013-10-02,14.1,14.5,14.0,14.0,6500,9.41353041995052,9.68058092831791,9.34676779285867,9.34676779285867,9735.98595971624,0.0,1.0
2013-10-03,14.39,14.5,14.05,14.49,5200,9.60714203851688,9.68058092831791,9.3801491064046,9.67390466560873,7788.78876777299,0.0,1.0
2013-10-04,14.5,14.85,14.06,14.45,12100,9.68058092831791,9.91425012313938,9.38682536911378,9.64719961477199,18123.9123250102,0.0,1.0
2013-10-07,14.85,14.85,14.2,14.34,10500,9.91425012313938,9.91425012313938,9.48029304704237,9.57376072497095,15727.3619349262,0.0,1.0
2013-10-08,14.77,14.8,14.38,14.67,9300,9.8608400214659,9.88086880959345,9.60046577580769,9.79407739437405,13929.9491423632,0.0,1.0
2013-10-09,14.58,14.7,14.5,14.7,1700,9.73399102999139,9.81410618250161,9.68058092831791,9.81410618250161,2546.33478946425,0.0,1.0
2013-10-10,14.55,14.85,14.24,14.66,3800,9.71396224186383,9.91425012313938,9.50699809787911,9.78740113166487,5691.8071764495,0.0,1.0
2013-10-11,14.3,14.38,14.01,14.1,2900,9.54705567413422,9.60046577580769,9.35344405556786,9.41353041995052,4343.74758202724,0.0,1.0
2013-10-14,14.2,14.4,13.22,14.3,12300,9.48029304704237,9.61381830122606,8.82601930154226,9.54705567413422,18423.4811237707,0.0,1.0
2013-10-15,14.2,14.25,13.8,14.0,2800,9.48029304704237,9.51367436058829,9.21324253867498,9.34676779285867,4193.96318264699,0.0,1.0
2013-10-16,13.97,14.3,13.75,14.0,2900,9.32673900473112,9.54705567413422,9.17986122512905,9.34676779285867,4343.74758202725,0.0,1.0
2013-10-17,13.94,13.999,13.8,13.97,1500,9.30671021660356,9.34610016658775,9.21324253867498,9.32673900473112,2246.76599070375,0.0,1.0
2013-10-18,14.299,14.4,13.88,14.0,15800,9.5463880478633,9.61381830122606,9.26665264034846,9.34676779285867,23665.9351020795,0.0,1.0
2013-10-21,14.4,14.7,14.3,14.3,800,9.61381830122606,9.81410618250161,9.54705567413422,9.54705567413422,1198.275195042,0.0,1.0
2013-10-22,14.7,14.849,14.44,14.849,1000,9.81410618250161,9.91358249686846,9.6405233520628,9.91358249686846,1497.8439938025,0.0,1.0
2013-10-23,14.45,14.85,14.06,14.49,3400,9.64719961477199,9.91425012313938,9.38682536911378,9.67390466560873,5092.66957892849,0.0,1.0
2013-10-24,14.51,14.81,14.2526,14.72,3000,9.6872571910271,9.88754507230264,9.51541018889268,9.82745870791998,4493.53198140749,0.0,1.0
2013-10-25,14.74,14.85,14.49,14.59,18400,9.84081123333834,9.91425012313938,9.67390466560873,9.74066729270057,27560.329485966,0.0,1.0
2013-10-28,14.5,14.65,14.0,14.43,1600,9.68058092831791,9.78072486895568,9.34676779285867,9.63384708935362,2396.550390084,0.0,1.0
2013-10-29,14.64,14.7,14.33,14.33,2200,9.7740486062465,9.81410618250161,9.56708446226177,9.56708446226177,3295.2567863655,0.0,1.0
2013-10-30,14.64,14.74,14.6,14.74,3600,9.7740486062465,9.84081123333834,9.74734355540976,9.84081123333834,5392.23837768899,0.0,1.0
2013-10-31,14.7,14.85,14.49,14.82,2300,9.81410618250161,9.91425012313938,9.67390466560873,9.89422133501182,3445.04118574575,0.0,1.0
2013-11-01,14.79,14.85,14.49,14.51,6600,9.87419254688427,9.91425012313938,9.67390466560873,9.6872571910271,9885.77035909649,0.0,1.0
2013-11-04,14.76,14.85,14.68,14.74,1900,9.85416375875671,9.91425012313938,9.80075365708324,9.84081123333834,2845.90358822475,0.0,1.0
2013-11-05,14.77,14.77,14.4,14.4144,11000,9.8608400214659,9.8608400214659,9.61381830122606,9.62343211952729,16476.2839318275,0.0,1.0
2013-11-06,14.8,14.85,14.4,14.43,4300,9.88086880959345,9.91425012313938,9.61381830122606,9.63384708935362,6440.72917335075,0.0,1.0
2013-11-07,14.8,14.8475,14.56,14.78,9800,9.88086880959345,9.91258105746208,9.72063850457302,9.86751628417508,14678.8711392645,0.0,1.0
2013-11-08,14.8,14.84,14.07,14.63,15600,9.88086880959345,9.90757386043019,9.39350163182297,9.76737234353731,23366.366303319,0.0,1.0
2013-11-11,14.5,14.85,14.26,14.5,1600,9.68058092831791,9.91425012313938,9.52035062329748,9.68058092831791,2396.550390084,0.0,1.0
2013-11-12,14.45,14.75,14.35,14.48,4600,9.64719961477199,9.84748749604753,9.58043698768014,9.66722840289954,6890.08237149149,0.0,1.0
2013-11-13,14.45,14.45,14.0,14.001,3000,9.64719961477199,9.64719961477199,9.34676779285867,9.34743541912959,4493.53198140749,0.0,1.0
2013-11-14,14.3,14.45,14.05,14.24,6200,9.54705567413422,9.64719961477199,9.3801491064046,9.50699809787911,9286.63276157549,0.0,1.0
2013-11-15,14.27,14.3,14.05,14.051,4400,9.52702688600666,9.54705567413422,9.3801491064046,9.38081673267551,6590.513572731,0.0,1.0
2013-11-18,14.45,14.45,13.99,14.05,11200,9.64719961477199,9.64719961477199,9.34009153014949,9.3801491064046,16775.852730588,0.0,1.0
2013-11-19,14.23,14.4,13.9901,14.2,3200,9.50032183516992,9.61381830122606,9.34015829277658,9.48029304704237,4793.100780168,0.0,1.0
2013-11-20,14.12,14.44,13.751,14.09,5600,9.42688294536889,9.6405233520628,9.18052885139997,9.40685415724134,8387.92636529399,0.0,1.0
2013-11-21,13.9399,14.15,13.9,14.05,14400,9.30664345397647,9.44691173349644,9.28000516576683,9.3801491064046,21568.953510756,0.0,1.0
2013-11-22,13.8,14.42,13.73,13.73,8600,9.21324253867498,9.62717082664443,9.16650869971068,9.16650869971068,12881.4583467015,0.0,1.0
2013-11-25,14.1,14.1,13.65,13.68,5300,9.41353041995052,9.41353041995052,9.11309859803721,9.13312738616476,7938.57316715324,0.0,1.0
2013-11-26,14.35,14.45,14.021,14.1,8300,9.58043698768014,9.64719961477199,9.36078794454796,9.41353041995052,12432.1051485607,0.0,1.0
2013-11-27,14.3001,14.44,14.2101,14.2101,3000,9.54712243676131,9.6405233520628,9.48703607237865,9.48703607237865,4493.53198140749,0.0,1.0
2013-11-29,14.55,14.65,14.251,14.4,12300,9.71396224186383,9.78072486895568,9.51434198685921,9.61381830122606,18423.4811237707,0.0,1.0
2013-12-02,14.84,14.85,14.25,14.28,8800,9.90757386043019,9.91425012313938,9.51367436058829,9.53370314871585,13181.027145462,0.0,1.0
2013-12-03,14.63,14.84,14.45,14.501,4700,9.76737234353731,9.90757386043019,9.64719961477199,9.68124855458883,7039.86677087175,0.0,1.0
2013-12-04,14.04,14.79,13.9,14.39,22900,9.37347284369541,9.87419254688427,9.28000516576683,9.60714203851688,34300.6274580772,0.0,1.0
2013-12-05,14.1,14.589,14.01,14.589,2800,9.41353041995052,9.73999966642966,9.35344405556786,9.73999966642966,4193.963182647,0.0,1.0
2013-12-06,14.0,14.21,13.84,14.21,3700,9.34676779285867,9.48696930975155,9.23994758951171,9.48696930975155,5542.02277706925,0.0,1.0
2013-12-09,13.98,14.1,13.8,14.09,31900,9.3334152674403,9.41353041995052,9.21324253867498,9.40685415724134,47781.2234022997,0.0,1.0
2013-12-10,14.0,14.26,13.665,14.04,13900,9.34676779285867,9.52035062329748,9.12311299210098,9.37347284369541,20820.0315138547,0.0,1.0
2013-12-11,14.0,14.34,13.98,14.25,1200,9.34676779285867,9.57376072497095,9.3334152674403,9.51367436058829,1797.412792563,0.0,1.0
2013-12-12,13.99,14.25,13.99,14.25,91900,9.34009153014949,9.51367436058829,9.34009153014949,9.51367436058829,137651.86303045,0.0,1.0
2013-12-13,14.37,14.59,14.05,14.33,4400,9.59378951309851,9.74066729270057,9.3801491064046,9.56708446226177,6590.51357273099,0.0,1.0
2013-12-16,14.24,14.28,14.12,14.28,700,9.50699809787911,9.53370314871585,9.42688294536889,9.53370314871585,1048.49079566175,0.0,1.0
2013-12-17,14.11,14.35,13.99,14.35,11500,9.4202066826597,9.58043698768014,9.34009153014949,9.58043698768014,17225.2059287287,0.0,1.0
2013-12-18,14.4,14.4,13.99,14.3,49500,9.61381830122606,9.61381830122606,9.34009153014949,9.54705567413422,74143.2776932237,0.0,1.0
2013-12-19,14.2,14.2,14.1,14.1,900,9.48029304704237,9.48029304704237,9.41353041995052,9.41353041995052,1348.05959442225,0.0,1.0
2013-12-20,14.46,14.5,14.1,14.24,2800,9.65387587748117,9.68058092831791,9.41353041995052,9.50699809787911,4193.963182647,0.0,1.0
2013-12-23,14.2,14.49,14.04,14.42,4000,9.48029304704237,9.67390466560873,9.37347284369541,9.62717082664443,5991.37597520999,0.0,1.0
2013-12-24,14.2,14.2,14.04,14.18,1400,9.48029304704237,9.48029304704237,9.37347284369541,9.466940521624,2096.9815913235,0.0,1.0
2013-12-26,14.17,14.2,13.515,14.18,12700,9.46026425891481,9.48029304704237,9.02296905146321,9.466940521624,19022.6187212917,0.0,1.0
2013-12-27,14.08,14.2,13.99,14.19,4600,9.40017789453215,9.48029304704237,9.34009153014949,9.47361678433318,6890.08237149149,0.0,1.0
2013-12-30,14.08,14.29,13.63,14.0,24800,9.40017789453215,9.54037941142503,9.09974607261884,9.34676779285867,37146.531046302,0.0,1.0
2013-12-31,14.0481,14.37,13.8,13.8,9600,9.37888061648985,9.59378951309851,9.21324253867498,9.21324253867498,14379.302340504,0.0,1.0
2014-01-02,14.38,14.38,13.81,13.9971,4600,9.60046577580769,9.60046577580769,9.21991880138416,9.34483167667301,6890.0823714915,0.0,1.0
2014-01-03,15.23,15.5,14.4,14.4,28900,10.1679481060884,10.3482071992364,9.61381830122606,9.61381830122606,43287.6914208922,0.0,1.0
2014-01-06,15.21,15.27,14.26,15.01,10700,10.15459558067,10.1946531569251,9.52035062329748,10.0210703264863,16026.9307336868,0.0,1.0
2014-01-07,15.39,15.74,15.16,15.3,4100,10.2747683094354,10.5084375042568,10.1212142671241,10.2146819450527,6141.16037459022,0.0,1.0
2014-01-08,15.38,15.39,15.0001,15.39,800,10.2680920467262,10.2747683094354,10.0144608264042,10.2747683094354,1198.275195042,0.0,1.0
2014-01-09,15.39,15.46,15.0,15.21,4500,10.2747683094354,10.3215021483996,10.0143940637771,10.15459558067,6740.29797211121,0.0,1.0
2014-01-10,15.63,15.63,15.01,15.5,1600,10.4349986144558,10.4349986144558,10.0210703264863,10.3482071992364,2396.550390084,0.0,1.0
2014-01-13,15.67,15.7899,14.92,15.63,20100,10.4617036652925,10.5417520551757,9.96098396210367,10.4349986144558,30106.6642754303,0.0,1.0
2014-01-14,15.74,15.77,15.46,15.51,6800,10.5084375042568,10.5284662923844,10.3215021483996,10.3548834619456,10185.339157857,0.0,1.0
2014-01-15,16.2,16.32,15.284,15.45,52100,10.8155455888793,10.8956607413895,10.203999924718,10.3148258856905,78037.6720771103,0.0,1.0
2014-01-16,16.4,16.4,16.28,16.39,1800,10.949070843063,10.949070843063,10.8689556905528,10.9423945803538,2696.1191888445,0.0,1.0
2014-01-17,16.389,16.3899,15.55,15.7225,65400,10.9417269540829,10.9423278177267,10.3815885127823,10.4967540445157,97958.9971946835,0.0,1.0
2014-01-21,15.97,16.24,15.9,16.24,1400,10.6619915465681,10.8422506397161,10.6152577076038,10.8422506397161,2096.98159132349,0.0,1.0
2014-01-22,15.56,15.98,15.5,15.98,5100,10.3882647754915,10.6686678092773,10.3482071992364,10.6686678092773,7639.00436839274,0.0,1.0
2014-01-23,15.71,15.75,15.05,15.55,5400,10.4884087161293,10.515113766966,10.0477753773231,10.3815885127823,8088.35756653347,0.0,1.0
2014-01-24,15.46,15.55,15.4,15.55,2100,10.3215021483996,10.3815885127823,10.2814445721445,10.3815885127823,3145.47238698526,0.0,1.0
2014-01-27,15.36,15.43,15.07,15.43,4200,10.2547395213078,10.3014733602721,10.0611279027414,10.3014733602721,6290.94477397049,0.0,1.0
2014-01-28,15.6,15.77,15.07,15.77,8900,10.4149698263282,10.5284662923844,10.0611279027414,10.5284662923844,13330.8115448423,0.0,1.0
2014-01-29,15.86,15.89,15.64,15.64,3200,10.588552656767,10.6085814448946,10.441674877165,10.441674877165,4793.10078016801,0.0,1.0
2014-01-30,15.64,15.85,15.64,15.8435,1700,10.441674877165,10.5818763940579,10.441674877165,10.5775368232969,2546.33478946424,0.0,1.0
2014-01-31,16.12,16.35,15.5,15.55,36100,10.7621354872058,10.9156895295171,10.3482071992364,10.3815885127823,54072.1681762704,0.0,1.0
2014-02-03,15.93,16.04,15.82,16.04,1100,10.6352864957313,10.7087253855324,10.5618476059303,10.7087253855324,1647.62839318275,0.0,1.0
2014-02-04,15.84,16.05,15.691,15.965,6500,10.5752001313487,10.7154016482415,10.4757238169818,10.6586534152135,9735.98595971621,0.0,1.0
2014-02-05,15.44,15.52,14.99,15.361,19300,10.3081496229813,10.3615597246548,10.007717801068,10.2554071475787,28908.3890803882,0.0,1.0
2014-02-06,15.339,15.36,14.97,15.011,17500,10.2407193696185,10.2547395213078,9.99436527564959,10.0217379527573,26212.2698915438,0.0,1.0
2014-02-07,15.19,15.21,15.04,15.21,1500,10.1412430552517,10.15459558067,10.0410991146139,10.15459558067,2246.76599070374,0.0,1.0
2014-02-10,15.17,15.39,15.02,15.12,4200,10.1278905298333,10.2747683094354,10.0277465891955,10.0945092162874,6290.94477397049,0.0,1.0
2014-02-11,15.19,15.28,15.01,15.04,4500,10.1412430552517,10.2013294196343,10.0210703264863,10.0410991146139,6740.29797211122,0.0,1.0
2014-02-12,15.14,15.179,14.85,15.0,5500,10.1078617417057,10.1338991662716,9.91425012313938,10.0143940637771,8238.14196591377,0.0,1.0
2014-02-13,15.89,15.89,15.016,15.04,11400,10.6085814448946,10.6085814448946,10.0250760841118,10.0410991146139,17075.4215293485,0.0,1.0
2014-02-14,16.04,16.12,15.67,15.67,3200,10.7087253855324,10.7621354872058,10.4617036652925,10.4617036652925,4793.10078016798,0.0,1.0
2014-02-18,15.97,16.0,15.31,16.0,6000,10.6619915465681,10.6820203346956,10.2213582077619,10.6820203346956,8987.06396281497,0.0,1.0
2014-02-19,15.7,15.7,15.7,15.7,2300,10.4817324534201,10.4817324534201,10.4817324534201,10.4817324534201,3445.04118574574,0.0,1.0
2014-02-20,15.67,15.7,15.5,15.7,4200,10.4617036652925,10.4817324534201,10.3482071992364,10.4817324534201,6290.94477397051,0.0,1.0
2014-02-21,15.689,15.7,15.4,15.62,2000,10.47438856444,10.4817324534201,10.2814445721445,10.4283223517466,2995.68798760499,0.0,1.0
2014-02-24,15.6,15.6001,15.31,15.6001,3500,10.4149698263282,10.4150365889553,10.2213582077619,10.4150365889553,5242.45397830876,0.0,1.0
2014-02-25,15.6,15.6,15.33,15.47,3600,10.4149698263282,10.4149698263282,10.2347107331802,10.3281784111088,5392.23837768901,0.0,1.0
2014-02-26,15.44,15.6,15.3363,15.5,4700,10.3081496229813,10.4149698263282,10.238916778687,10.3482071992364,7039.86677087173,0.0,1.0
2014-02-27,15.44,15.44,15.16,15.18,3400,10.3081496229813,10.3081496229813,10.1212142671241,10.1345667925425,5092.66957892848,0.0,1.0
2014-02-28,15.65,15.98,15.42,15.43,6900,10.4483511398742,10.6686678092773,10.2947970975629,10.3014733602721,10335.1235572372,0.0,1.0
2014-03-03,15.54,15.72,15.44,15.64,500,10.3749122500731,10.4950849788385,10.3081496229813,10.441674877165,748.921996901251,0.0,1.0
2014-03-04,15.94,15.98,15.9,15.96,2800,10.6419627584405,10.6686678092773,10.6152577076038,10.6553152838589,4193.963182647,0.0,1.0
2014-03-05,14.9999,15.75,14.79,15.4301,15600,10.0143273011501,10.515113766966,9.87419254688427,10.3015401228992,23366.3663033189,0.0,1.0
2014-03-06,15.0,15.03,14.96,15.03,3700,10.0143940637771,10.0344228519047,9.98768901294041,10.0344228519047,5542.02277706927,0.0,1.0
2014-03-07,14.97,14.99,14.62,14.8291,13300,9.99436527564959,10.007717801068,9.76069608082813,9.90029673407718,19921.3251175732,0.0,1.0
2014-03-10,14.92,15.05,14.6,14.8,11300,9.96098396210367,10.0477753773231,9.74734355540976,9.88086880959345,16925.6371299682,0.0,1.0
2014-03-11,14.99,15.09,14.63,14.63,600,10.007717801068,10.0744804281598,9.76737234353731,9.76737234353731,898.706396281496,0.0,1.0
2014-03-12,14.73,14.99,14.6,14.6,7500,9.83413497062916,10.007717801068,9.74734355540976,9.74734355540976,11233.8299535187,0.0,1.0
2014-03-13,14.65,15.032,14.2501,14.45,8100,9.78072486895568,10.0357581044465,9.51374112321538,9.64719961477199,12132.5363498002,0.0,1.0
2014-03-14,14.51,14.9,14.26,14.37,2800,9.6872571910271,9.9476314366853,9.52035062329748,9.59378951309851,4193.96318264699,0.0,1.0
2014-03-17,14.81,14.885,14.47,14.57,4100,9.88754507230264,9.93761704262152,9.66055214019036,9.7273147672822,6141.16037459024,0.0,1.0
2014-03-18,14.94,14.99,14.491,14.491,15500,9.97433648752204,10.007717801068,9.67457229187964,9.67457229187964,23216.5819039387,0.0,1.0
2014-03-19,15.42,15.57,14.96,15.0,5400,10.2947970975629,10.3949410382007,9.98768901294041,10.0143940637771,8088.3575665335,0.0,1.0
2014-03-20,14.99,15.28,14.832,15.24,3000,10.007717801068,10.2013294196343,9.90223285026284,10.1746243687976,4493.53198140748,0.0,1.0
2014-03-21,14.95,15.5,14.73,14.81,3300,9.98101275023122,10.3482071992364,9.83413497062916,9.88754507230264,4942.88517954825,0.0,1.0
2014-03-24,14.84,14.9,14.65,14.75,6100,9.90757386043019,9.9476314366853,9.78072486895568,9.84748749604753,9136.84836219524,0.0,1.0
2014-03-25,14.78,15.0,14.72,14.76,9700,9.86751628417508,10.0143940637771,9.82745870791998,9.85416375875671,14529.0867398842,0.0,1.0
2014-03-26,14.52,14.92,14.52,14.66,3200,9.69393345373628,9.96098396210367,9.69393345373628,9.78740113166487,4793.100780168,0.0,1.0
2014-03-27,14.48,14.74,13.66,14.3,56800,9.66722840289954,9.84081123333834,9.11977486074639,9.54705567413422,85077.5388479819,0.0,1.0
2014-03-28,14.5,14.73,14.2,14.73,5800,9.68058092831791,9.83413497062916,9.48029304704237,9.83413497062916,8687.49516405449,0.0,1.0
2014-03-31,14.49,14.73,14.35,14.47,19800,9.67390466560873,9.83413497062916,9.58043698768014,9.66055214019036,29657.3110772895,0.0,1.0
2014-04-01,14.5,14.5,14.06,14.07,3700,9.68058092831791,9.68058092831791,9.38682536911378,9.39350163182297,5542.02277706925,0.0,1.0
2014-04-02,14.87,15.0,14.46,14.46,26800,9.92760264855775,10.0143940637771,9.65387587748117,9.65387587748117,40142.2190339069,0.0,1.0
2014-04-03,14.99,14.99,14.5,14.74,500,10.007717801068,10.007717801068,9.68058092831791,9.84081123333834,748.921996901247,0.0,1.0
2014-04-04,14.58,15.38,14.55,14.76,26300,9.73399102999139,10.2680920467262,9.71396224186383,9.85416375875671,39393.2970370057,0.0,1.0
2014-04-07,14.78,15.25,14.13,14.685,2400,9.86751628417508,10.1813006315068,9.43355920807807,9.80409178843783,3594.825585126,0.0,1.0
2014-04-08,14.62,14.82,14.3,14.39,4000,9.76069608082813,9.89422133501182,9.54705567413422,9.60714203851688,5991.37597520999,0.0,1.0
2014-04-09,14.48,14.65,14.21,14.27,3400,9.66722840289954,9.78072486895568,9.48696930975155,9.52702688600666,5092.6695789285,0.0,1.0
2014-04-10,14.4,14.49,14.0601,14.0601,4800,9.61381830122606,9.67390466560873,9.38689213174087,9.38689213174087,7189.651170252,0.0,1.0
2014-04-11,14.1,14.49,14.02,14.02,14400,9.41353041995052,9.67390466560873,9.36012031827704,9.36012031827704,21568.953510756,0.0,1.0
2014-04-14,14.31,14.45,14.04,14.45,3500,9.5537319368434,9.64719961477199,9.37347284369541,9.64719961477199,5242.45397830875,0.0,1.0
2014-04-15,14.26,14.34,13.78,14.17,10300,9.52035062329748,9.57376072497095,9.19989001325661,9.46026425891481,15427.7931361657,0.0,1.0
2014-04-16,13.75,14.14,13.6501,13.87,20100,9.17986122512905,9.44023547078726,9.1131653606643,9.25997637763927,30106.6642754302,0.0,1.0
2014-04-17,13.82,13.9499,13.3,13.56,11300,9.22659506409335,9.31331971668566,8.87942940321574,9.05301223365454,16925.6371299682,0.0,1.0
2014-04-21,14.03,14.06,13.46,13.76,5800,9.36679658098623,9.38682536911378,8.9862496065627,9.18653748783824,8687.49516405449,0.0,1.0
2014-04-22,14.26,14.29,13.82,13.82,1600,9.52035062329748,9.54037941142503,9.22659506409335,9.22659506409335,2396.550390084,0.0,1.0
2014-04-23,13.97,13.97,13.751,13.9,1200,9.32673900473112,9.32673900473112,9.18052885139997,9.28000516576683,1797.412792563,0.0,1.0
2014-04-24,14.0,14.24,13.72,14.06,1400,9.34676779285867,9.50699809787911,9.1598324370015,9.38682536911378,2096.9815913235,0.0,1.0
2014-04-25,13.88,13.99,13.85,13.99,1700,9.26665264034846,9.34009153014949,9.2466238522209,9.34009153014949,2546.33478946425,0.0,1.0
2014-04-28,13.72,13.95,13.59,13.59,4700,9.1598324370015,9.31338647931275,9.0730410217821,9.0730410217821,7039.86677087174,0.0,1.0
2014-04-29,13.94,13.95,13.736,13.9,11200,9.30671021660356,9.31338647931275,9.17051445733619,9.28000516576683,16775.852730588,0.0,1.0
2014-04-30,13.9,13.95,13.7501,13.7501,7500,9.28000516576683,9.31338647931275,9.17992798775614,9.17992798775614,11233.8299535187,0.0,1.0
2014-05-01,13.99,13.99,13.5805,13.59,1700,9.34009153014949,9.34009153014949,9.06669857220837,9.0730410217821,2546.33478946425,0.0,1.0
2014-05-02,13.89,13.99,13.77,13.79,2000,9.27332890305764,9.34009153014949,9.19321375054742,9.20656627596579,2995.687987605,0.0,1.0
2014-05-05,13.8,13.9,13.6201,13.6201,4500,9.21324253867498,9.28000516576683,9.09313657253674,9.09313657253674,6740.29797211124,0.0,1.0
2014-05-06,13.74,13.8,13.55,13.69,205000,9.17318496241987,9.21324253867498,9.04633597094536,9.13980364887394,307058.018729512,0.0,1.0
2014-05-07,13.54,13.7,13.26,13.62,6500,9.03965970823617,9.14647991158313,8.852724352379,9.09306980990965,9735.98595971624,0.0,1.0
2014-05-08,13.5,13.73,13.4699,13.71,25500,9.01295465739943,9.16650869971068,8.99285910664479,9.15315617429231,38195.0218419637,0.0,1.0
2014-05-09,13.63,13.63,13.45,13.56,1000,9.09974607261884,9.09974607261884,8.97957334385351,9.05301223365454,1497.8439938025,0.0,1.0
2014-05-12,13.59,13.6,13.58,13.6,1200,9.0730410217821,9.07971728449128,9.06636475907291,9.07971728449128,1797.412792563,0.0,1.0
2014-05-13,13.3,13.76,13.23,13.69,22700,8.87942940321574,9.18653748783824,8.83269556425144,9.13980364887394,34001.0586593167,0.0,1.0
2014-05-14,13.47,13.48,13.2601,13.48,2700,8.99292586927188,8.99960213198106,8.85279111500609,8.99960213198106,4044.17878326675,0.0,1.0
2014-05-15,13.2,13.46,13.1,13.2,6500,8.81266677612389,8.9862496065627,8.74590414903204,8.81266677612389,9735.98595971624,0.0,1.0
2014-05-16,13.41,13.47,13.3,13.3,2300,8.95286829301677,8.99292586927188,8.87942940321574,8.87942940321574,3445.04118574575,0.0,1.0
2014-05-19,13.35,13.5,13.29,13.4,19000,8.91281071676166,9.01295465739943,8.87275314050655,8.94619203030759,28459.0358822475,0.0,1.0
2014-05-20,13.25,13.46,12.74,12.74,29600,8.84604808966981,8.9862496065627,8.50555869150139,8.50555869150139,44336.182216554,0.0,1.0
2014-05-21,13.03,13.2,13.02,13.0632,2200,8.69917031006775,8.81266677612389,8.69249404735857,8.72133550226224,3295.2567863655,0.0,1.0
2014-05-22,13.18,13.2,13.08,13.2,3300,8.79931425070552,8.81266677612389,8.73255162361367,8.81266677612389,4942.88517954825,0.0,1.0
2014-05-23,13.4,13.48,13.228,13.33,5000,8.94619203030759,8.99960213198106,8.83136031170961,8.89945819134329,7489.21996901249,0.0,1.0
2014-05-27,13.45,13.5,13.31,13.3801,1700,8.97957334385351,9.01295465739943,8.88610566592492,8.93290626751631,2546.33478946425,0.0,1.0
2014-05-28,13.62,13.62,13.36,13.44,5300,9.09306980990965,9.09306980990965,8.91948697947085,8.97289708114432,7938.57316715324,0.0,1.0
2014-05-29,13.596,13.67,13.5201,13.64,2300,9.07704677940761,9.12645112345557,9.0263739454449,9.10642233532802,3445.04118574575,0.0,1.0
2014-05-30,13.52,13.57,13.28,13.42,2700,9.0263071828178,9.05968849636373,8.86607687779737,8.95954455572596,4044.17878326675,0.0,1.0
2014-06-02,13.47,13.47,13.28,13.46,3100,8.99292586927188,8.99292586927188,8.86607687779737,8.9862496065627,4643.31638078775,0.0,1.0
2014-06-03,13.11,13.3255,13.0,13.3255,6800,8.75258041174123,8.89645387312416,8.6791415219402,8.89645387312416,10185.339157857,0.0,1.0
2014-06-04,13.15,13.19,13.08,13.19,4200,8.77928546257797,8.80599051341471,8.73255162361367,8.80599051341471,6290.94477397049,0.0,1.0
2014-06-05,13.0761,13.24,12.98,12.98,5400,8.72994788115709,8.83937182696063,8.66578899652183,8.66578899652183,8088.3575665335,0.0,1.0
2014-06-06,13.0861,13.1,12.96,13.0999,3800,8.73662414386628,8.74590414903204,8.65243647110346,8.74583738640495,5691.80717644949,0.0,1.0
2014-06-09,12.96,13.05,12.91,13.05,2700,8.65243647110346,8.71252283548612,8.61905515755753,8.71252283548612,4044.17878326675,0.0,1.0
2014-06-10,12.89,12.89,12.5,12.85,7400,8.60570263213916,8.60570263213916,8.34532838648096,8.57899758130242,11084.0455541385,0.0,1.0
2014-06-11,12.94,13.0,12.8056,13.0,800,8.63908394568509,8.6791415219402,8.54935497487364,8.6791415219402,1198.275195042,0.0,1.0
2014-06-12,12.98,12.98,12.9116,12.9116,200,8.66578899652183,8.66578899652183,8.620123359591,8.620123359591,299.5687987605,0.0,1.0
2014-06-13,13.0,13.0,12.8201,13.0,500,8.6791415219402,8.6791415219402,8.55903555580196,8.6791415219402,748.921996901249,0.0,1.0
2014-06-16,12.98,13.0,12.793,12.84,1900,8.66578899652183,8.6791415219402,8.54094288386007,8.57232131859324,2845.90358822475,0.0,1.0
2014-06-17,12.79,12.97,12.75,12.97,5100,8.53894000504732,8.65911273381264,8.51223495421058,8.65911273381264,7639.00436839274,0.0,1.0
2014-06-18,12.9,13.0,12.86,13.0,600,8.61237889484835,8.6791415219402,8.58567384401161,8.6791415219402,898.706396281499,0.0,1.0
2014-06-19,12.83,13.0,12.69,12.99,8000,8.56564505588405,8.6791415219402,8.47217737795547,8.67246525923101,11982.75195042,0.0,1.0
2014-06-20,12.76,12.89,12.71,12.87,9000,8.51891121691976,8.60570263213916,8.48552990337384,8.59235010672079,13480.5959442225,0.0,1.0
2014-06-23,12.79,12.97,12.76,12.85,4800,8.53894000504732,8.65911273381264,8.51891121691976,8.57899758130242,7189.65117025199,0.0,1.0
2014-06-24,12.79,12.83,12.77,12.83,9300,8.53894000504732,8.56564505588405,8.52558747962895,8.56564505588405,13929.9491423632,0.0,1.0
2014-06-25,12.95,12.97,12.77,12.82,12300,8.64576020839427,8.65911273381264,8.52558747962895,8.55896879317487,18423.4811237707,0.0,1.0
2014-06-26,12.94,12.95,12.9,12.95,8100,8.63908394568509,8.64576020839427,8.61237889484835,8.64576020839427,12132.5363498002,0.0,1.0
2014-06-27,13.47,13.49,12.95,12.95,16700,8.99292586927188,9.00627839469025,8.64576020839427,8.64576020839427,25013.9946965017,0.0,1.0
2014-06-30,13.7,13.72,13.17,13.17,8200,9.14647991158313,9.1598324370015,8.79263798799634,8.79263798799634,12282.3207491805,0.0,1.0
2014-07-01,14.28,14.28,13.5305,13.74,19100,9.53370314871585,9.53370314871585,9.03331725866245,9.17318496241987,28608.8202816277,0.0,1.0
2014-07-02,14.25,14.45,14.2,14.2,12400,9.51367436058829,9.64719961477199,9.48029304704237,9.48029304704237,18573.265523151,0.0,1.0
2014-07-03,14.24,14.24,14.2288,14.2288,200,9.50699809787911,9.50699809787911,9.49952068364482,9.49952068364482,299.5687987605,0.0,1.0
2014-07-07,14.2749,14.2749,14.1,14.1,1700,9.53029825473416,9.53029825473416,9.41353041995052,9.41353041995052,2546.33478946425,0.0,1.0
2014-07-08,13.96,14.19,13.1,14.11,14000,9.32006274202193,9.47361678433318,8.74590414903204,9.4202066826597,20969.815913235,0.0,1.0
2014-07-09,13.97,14.22,13.3,13.77,1600,9.32673900473112,9.49364557246074,8.87942940321574,9.19321375054742,2396.550390084,0.0,1.0
2014-07-10,13.89,13.96,13.39,13.73,17900,9.27332890305764,9.32006274202193,8.9395157675984,9.16650869971068,26811.4074890647,0.0,1.0
2014-07-11,13.99,14.0,13.69,13.69,23200,9.34009153014949,9.34676779285867,9.13980364887394,9.13980364887394,34749.980656218,0.0,1.0
2014-07-14,13.99,13.99,13.95,13.99,4900,9.34009153014949,9.34009153014949,9.31338647931275,9.34009153014949,7339.43556963224,0.0,1.0
2014-07-15,13.95,14.0,13.9173,13.99,200500,9.31338647931275,9.34676779285867,9.29155510025371,9.34009153014949,300317.720757401,0.0,1.0
2014-07-16,13.99,14.0,13.73,14.0,2400,9.34009153014949,9.34676779285867,9.16650869971068,9.34676779285867,3594.825585126,0.0,1.0
2014-07-17,13.74,13.99,13.7,13.87,10600,9.17318496241987,9.34009153014949,9.14647991158313,9.25997637763927,15877.1463343065,0.0,1.0
2014-07-18,13.92,13.94,13.79,13.84,1000,9.29335769118519,9.30671021660356,9.20656627596579,9.23994758951171,1497.8439938025,0.0,1.0
2014-07-21,13.75,13.92,13.51,13.7,5700,9.17986122512905,9.29335769118519,9.01963092010862,9.14647991158313,8537.71076467425,0.0,1.0
2014-07-22,13.75,13.89,13.56,13.89,103200,9.17986122512905,9.27332890305764,9.05301223365454,9.27332890305764,154577.500160418,0.0,1.0
2014-07-23,13.73,13.74,13.6,13.74,1500,9.16650869971068,9.17318496241987,9.07971728449128,9.17318496241987,2246.76599070375,0.0,1.0
2014-07-24,13.75,13.75,13.6,13.73,3800,9.17986122512905,9.17986122512905,9.07971728449128,9.16650869971068,5691.8071764495,0.0,1.0
2014-07-25,13.81,13.93,13.65,13.91,1900,9.21991880138416,9.30003395389438,9.11309859803721,9.28668142847601,2845.90358822475,0.0,1.0
2014-07-28,13.65,13.88,13.58,13.88,63300,9.11309859803721,9.26665264034846,9.06636475907291,9.26665264034846,94813.5248076981,0.0,1.0
2014-07-29,13.7,13.93,13.67,13.93,900,9.14647991158313,9.30003395389438,9.12645112345557,9.30003395389438,1348.05959442225,0.0,1.0
2014-07-30,13.65,13.83,13.05,13.67,4800,9.11309859803721,9.23327132680253,8.71252283548612,9.12645112345557,7189.65117025199,0.0,1.0
2014-07-31,13.4,13.77,12.75,13.51,7800,8.94619203030759,9.19321375054742,8.51223495421058,9.01963092010862,11683.1831516595,0.0,1.0
2014-08-01,13.36,13.58,12.8175,13.58,5100,8.91948697947085,9.06636475907291,8.55729972749757,9.06636475907291,7639.00436839274,0.0,1.0
2014-08-04,13.35,13.6,13.099,13.13,145600,8.91281071676166,9.07971728449128,8.74523652276113,8.7659329371596,218086.085497644,0.0,1.0
2014-08-05,13.4,13.49,13.34,13.45,13600,8.94619203030759,9.00627839469025,8.90613445405248,8.97957334385351,20370.678315714,0.0,1.0
2014-08-06,13.52,13.52,13.3,13.4,24800,9.0263071828178,9.0263071828178,8.87942940321574,8.94619203030759,37146.531046302,0.0,1.0
2014-08-07,13.59,13.73,13.54,13.73,800,9.0730410217821,9.16650869971068,9.03965970823617,9.16650869971068,1198.275195042,0.0,1.0
2014-08-08,14.09,14.24,13.49,13.64,520900,9.40685415724134,9.50699809787911,9.00627839469025,9.10642233532802,780226.936371721,0.0,1.0
2014-08-11,14.1862,14.22,13.86,14.0,1800,9.47107980450369,9.49364557246074,9.25330011493008,9.34676779285867,2696.1191888445,0.0,1.0
2014-08-12,13.9,14.0,13.5901,14.0,13800,9.28000516576683,9.34676779285867,9.07310778440919,9.34676779285867,20670.2471144745,0.0,1.0
2014-08-13,14.35,14.4,13.86,13.86,25100,9.58043698768014,9.61381830122606,9.25330011493008,9.25330011493008,37595.8842444427,0.0,1.0
2014-08-14,14.4001,14.62,14.4001,14.5,1900,9.61388506385316,9.76069608082813,9.61388506385316,9.68058092831791,2845.90358822475,0.0,1.0
2014-08-15,14.4,14.4,14.3999,14.3999,300,9.61381830122606,9.61381830122606,9.61375153859897,9.61375153859897,449.35319814075,0.0,1.0
2014-08-18,15.0001,15.2,15.0,15.2,2300,10.0144608264042,10.1479193179608,10.0143940637771,10.1479193179608,3445.04118574576,0.0,1.0
2014-08-19,15.05,15.19,14.73,14.81,3400,10.0477753773231,10.1412430552517,9.83413497062916,9.88754507230264,5092.66957892848,0.0,1.0
2014-08-20,15.2601,15.77,14.8,14.99,27100,10.188043656843,10.5284662923844,9.88086880959345,10.007717801068,40591.5722320479,0.0,1.0
2014-08-21,15.85,16.45,15.43,15.48,6000,10.5818763940579,10.9824521566089,10.3014733602721,10.334854673818,8987.06396281495,0.0,1.0
2014-08-22,16.7,16.7,16.0001,16.0001,9400,11.1493587243386,11.1493587243386,10.6820870973227,10.6820870973227,14079.7335417434,0.0,1.0
2014-08-25,16.49,16.7,16.04,16.62,37800,11.0091572074457,11.1493587243386,10.7087253855324,11.0959486226651,56618.5029657343,0.0,1.0
2014-08-26,16.34,16.7499,16.2655,16.49,11300,10.9090132668079,11.1826732752574,10.8592751096245,11.0091572074457,16925.6371299682,0.0,1.0
2014-08-27,16.25,17.98,15.98,17.0,17600,10.8489269024252,12.0039203511142,10.6686678092773,11.3496466056141,26362.0542909241,0.0,1.0
2014-08-28,16.3,16.5,16.0,16.39,4400,10.8823082159712,11.0158334701549,10.6820203346956,10.9423945803538,6590.51357273098,0.0,1.0
2014-08-29,16.403,16.49,16.02,16.41,2400,10.9510737218758,11.0091572074457,10.695372860114,10.9557471057722,3594.82558512599,0.0,1.0
2014-09-02,16.33,16.4,16.33,16.4,400,10.9023370040987,10.949070843063,10.9023370040987,10.949070843063,599.137597521001,0.0,1.0
2014-09-03,16.31,16.48,15.93,16.25,30800,10.8889844786804,11.0024809447365,10.6352864957313,10.8489269024252,46133.5950091168,0.0,1.0
2014-09-04,16.37,16.64,16.07,16.26,124200,10.9290420549355,11.1093011480834,10.7287541736599,10.8556031651344,186032.22403027,0.0,1.0
2014-09-05,16.23,16.37,16.12,16.21,222000,10.8355743770069,10.9290420549355,10.7621354872058,10.8222218515885,332521.366624154,0.0,1.0
2014-09-08,16.36,16.36,16.0,16.22,6000,10.9223657922263,10.9223657922263,10.6820203346956,10.8288981142977,8987.06396281497,0.0,1.0
2014-09-09,16.2,16.3199,16.12,16.18,19200,10.8155455888793,10.8955939787624,10.7621354872058,10.802193063461,28758.604681008,0.0,1.0
2014-09-10,16.15,16.5,16.0124,16.5,2600,10.7821642753334,11.0158334701549,10.690298900455,11.0158334701549,3894.3943838865,0.0,1.0
2014-09-11,15.91,16.19,15.87,15.87,12300,10.621933970313,10.8088693261701,10.5952289194762,10.5952289194762,18423.4811237707,0.0,1.0
2014-09-12,15.98,16.0,15.76,16.0,4200,10.6686678092773,10.6820203346956,10.5217900296752,10.6820203346956,6290.94477397047,0.0,1.0
2014-09-15,15.99,15.99,15.99,15.99,100,10.6753440719864,10.6753440719864,10.6753440719864,10.6753440719864,149.78439938025,0.0,1.0
2014-09-16,15.98,15.99,15.61,15.99,1700,10.6686678092773,10.6753440719864,10.4216460890374,10.6753440719864,2546.33478946424,0.0,1.0
2014-09-17,15.93,16.0,15.6,15.98,2200,10.6352864957313,10.6820203346956,10.4149698263282,10.6686678092773,3295.25678636551,0.0,1.0
2014-09-18,15.97,15.99,15.74,15.88,3100,10.6619915465681,10.6753440719864,10.5084375042568,10.6019051821854,4643.31638078773,0.0,1.0
2014-09-19,16.01,16.01,16.0,16.0,200,10.6886965974048,10.6886965974048,10.6820203346956,10.6820203346956,299.5687987605,0.0,1.0
2014-09-22,15.99,16.0,15.9,15.93,1600,10.6753440719864,10.6820203346956,10.6152577076038,10.6352864957313,2396.55039008401,0.0,1.0
2014-09-23,15.97,15.99,15.5,15.99,41100,10.6619915465681,10.6753440719864,10.3482071992364,10.6753440719864,61561.3881452825,0.0,1.0
2014-09-24,15.98,15.98,15.63,15.98,1200,10.6686678092773,10.6686678092773,10.4349986144558,10.6686678092773,1797.41279256299,0.0,1.0
2014-09-25,15.95,15.99,15.6801,15.85,1067,10.6486390211497,10.6753440719864,10.4684466906288,10.5818763940579,1598.19954138727,0.0,1.0
2014-09-26,15.98,16.05,15.7,15.98,1867,10.6686678092773,10.7154016482415,10.4817324534201,10.6686678092773,2796.47473642925,0.0,1.0
2014-09-29,15.97,15.97,15.89,15.95,750,10.6619915465681,10.6619915465681,10.6085814448946,10.6486390211497,1123.38299535187,0.0,1.0
2014-09-30,15.89,15.98,15.85,15.98,31870,10.6085814448946,10.6686678092773,10.5818763940579,10.6686678092773,47736.2880824856,0.0,1.0
2014-10-01,15.9,15.98,15.76,15.85,1488,10.6152577076038,10.6686678092773,10.5217900296752,10.5818763940579,2228.79186277811,0.0,1.0
2014-10-02,15.8599,15.98,15.7,15.98,6591,10.5884858941399,10.6686678092773,10.4817324534201,10.6686678092773,9872.28976315231,0.0,1.0
2014-10-03,15.905,15.93,15.79,15.81,1800,10.6185958389584,10.6352864957313,10.5418188178027,10.5551713432211,2696.11918884449,0.0,1.0
2014-10-06,15.96,15.98,15.83,15.98,2800,10.6553152838589,10.6686678092773,10.5685238686395,10.6686678092773,4193.96318264699,0.0,1.0
2014-10-07,16.05,16.05,15.71,15.85,2050,10.7154016482415,10.7154016482415,10.4884087161293,10.5818763940579,3070.58018729514,0.0,1.0
2014-10-08,15.95,15.95,15.646,15.85,1300,10.6486390211497,10.6486390211497,10.4456806347905,10.5818763940579,1947.19719194325,0.0,1.0
2014-10-09,15.79,15.98,15.61,15.98,5800,10.5418188178027,10.6686678092773,10.4216460890374,10.6686678092773,8687.49516405453,0.0,1.0
2014-10-10,15.62,15.97,15.04,15.97,13600,10.4283223517466,10.6619915465681,10.0410991146139,10.6619915465681,20370.678315714,0.0,1.0
2014-10-13,15.5,15.89,15.26,15.79,5400,10.3482071992364,10.6085814448946,10.187976894216,10.5418188178027,8088.35756653348,0.0,1.0
2014-10-14,15.29,15.72,15.02,15.5,18600,10.2080056823435,10.4950849788385,10.0277465891955,10.3482071992364,27859.8982847265,0.0,1.0
2014-10-15,14.99,15.335,14.5,15.01,10975,10.007717801068,10.2380488645348,9.68058092831791,10.0210703264863,16438.8378319824,0.0,1.0
2014-10-16,14.9905,15.8,14.8,14.81,10680,10.0080516142034,10.5484950805119,9.88086880959345,9.88754507230264,15996.9738538107,0.0,1.0
2014-10-17,15.34,15.6,15.05,15.6,3550,10.2413869958894,10.4149698263282,10.0477753773231,10.4149698263282,5317.34617799889,0.0,1.0
2014-10-20,15.42,15.74,15.15,15.74,14700,10.2947970975629,10.5084375042568,10.1145380044149,10.5084375042568,22018.3067088967,0.0,1.0
2014-10-21,15.39,15.6,15.04,15.47,7408,10.2747683094354,10.4149698263282,10.0410991146139,10.3281784111088,11096.0283060889,0.0,1.0
2014-10-22,15.42,15.62,14.23,15.25,2403,10.2947970975629,10.4283223517466,9.50032183516992,10.1813006315068,3599.31911710741,0.0,1.0
2014-10-23,15.7,15.97,15.16,15.74,3000,10.4817324534201,10.6619915465681,10.1212142671241,10.5084375042568,4493.53198140749,0.0,1.0
2014-10-24,14.99,15.72,14.8,15.71,217500,10.007717801068,10.4950849788385,9.88086880959345,10.4884087161293,325781.068652042,0.0,1.0
2014-10-27,14.99,15.24,14.5139,14.99,68200,10.007717801068,10.1746243687976,9.68986093348368,10.007717801068,102152.96037733,0.0,1.0
2014-10-28,15.07,15.215,14.7901,15.02,76190,10.0611279027414,10.1579337120246,9.87425930951136,10.0277465891955,114120.733887813,0.0,1.0
2014-10-29,15.5,15.5,15.5,15.5,173,10.3482071992364,10.3482071992364,10.3482071992364,10.3482071992364,259.127010927832,0.0,1.0
2014-10-30,15.25,15.93,15.01,15.29,3110,10.1813006315068,10.6352864957313,10.0210703264863,10.2080056823435,4658.29482072576,0.0,1.0
2014-10-31,15.2,15.84,15.19,15.25,3150,10.1479193179608,10.5752001313487,10.1412430552517,10.1813006315068,4718.20858047789,0.0,1.0
2014-11-03,15.11,15.26,15.05,15.05,28577,10.0878329535782,10.187976894216,10.0477753773231,10.0477753773231,42803.8878108939,0.0,1.0
2014-11-04,15.15,15.5,15.15,15.15,25300,10.1145380044149,10.3482071992364,10.1145380044149,10.1145380044149,37895.4530432033,0.0,1.0
2014-11-05,15.16,15.57,15.15,15.37,9209,10.1212142671241,10.3949410382007,10.1145380044149,10.261415784017,13793.6453389272,0.0,1.0
2014-11-06,15.37,15.37,15.15,15.36,4400,10.261415784017,10.261415784017,10.1145380044149,10.2547395213078,6590.51357273099,0.0,1.0
2014-11-07,15.0,15.13,15.0,15.13,4735,10.0143940637771,10.1011854789966,10.0143940637771,10.1011854789966,7092.29131065487,0.0,1.0
2014-11-10,15.01,15.22,15.0,15.07,6148,10.0210703264863,10.1612718433792,10.0143940637771,10.0611279027414,9208.74487389779,0.0,1.0
2014-11-11,15.2,15.2,14.62,15.1799,16385,10.1479193179608,10.1479193179608,9.76069608082813,10.1345000299154,24542.173838454,0.0,1.0
2014-11-12,15.4,15.49,14.75,14.965,4736,10.2814445721445,10.3415309365272,9.84748749604753,9.991027144295,7093.78915464866,0.0,1.0
2014-11-13,15.5,15.5,15.17,15.17,2055,10.3482071992364,10.3482071992364,10.1278905298333,10.1278905298333,3078.06940726413,0.0,1.0
2014-11-14,15.37,15.37,15.0,15.0,2727,10.261415784017,10.261415784017,10.0143940637771,10.0143940637771,4084.62057109941,0.0,1.0
2014-11-17,15.24,15.24,15.0001,15.18,5412,10.1746243687976,10.1746243687976,10.0144608264042,10.1345667925425,8106.33169445911,0.0,1.0
2014-11-18,15.39,15.4,14.89,15.12,16250,10.2747683094354,10.2814445721445,9.94095517397612,10.0945092162874,24339.9648992905,0.0,1.0
2014-11-19,15.12,15.52,14.869,15.14,10556,10.0945092162874,10.3615597246548,9.92693502228683,10.1078617417057,15811.2411985791,0.0,1.0
2014-11-20,15.25,15.25,14.98,15.12,9883,10.1813006315068,10.1813006315068,10.0010415383588,10.0945092162874,14803.19219075,0.0,1.0
2014-11-21,15.35,15.51,15.02,15.25,14000,10.2480632585986,10.3548834619456,10.0277465891955,10.1813006315068,20969.815913235,0.0,1.0
2014-11-24,15.85,15.85,15.4,15.4,13300,10.5818763940579,10.5818763940579,10.2814445721445,10.2814445721445,19921.3251175731,0.0,1.0
2014-11-25,15.95,16.34,15.5575,15.77,11537,10.6486390211497,10.9090132668079,10.3865957098142,10.5284662923844,17280.6261564994,0.0,1.0
2014-11-26,16.0,16.0,15.67,15.89,3104,10.6820203346956,10.6820203346956,10.4617036652925,10.6085814448946,4649.30775676297,0.0,1.0
2014-11-28,16.0,16.0,15.8515,15.8515,500,10.6820203346956,10.6820203346956,10.5828778334642,10.5828778334642,748.921996901251,0.0,1.0
2014-12-01,16.0,16.0,16.0,16.0,4,10.6820203346956,10.6820203346956,10.6820203346956,10.6820203346956,5.99137597521001,0.0,1.0
2014-12-02,15.76,15.83,15.75,15.8,6510,10.5217900296752,10.5685238686395,10.515113766966,10.5484950805119,9750.96439965426,0.0,1.0
2014-12-03,15.68,15.76,15.5,15.76,16500,10.4683799280017,10.5217900296752,10.3482071992364,10.5217900296752,24714.4258977413,0.0,1.0
2014-12-04,15.55,15.73,15.55,15.73,400,10.3815885127823,10.5017612415476,10.3815885127823,10.5017612415476,599.137597521,0.0,1.0
2014-12-05,15.61,15.649,15.48,15.48,1719,10.4216460890374,10.4476835136032,10.334854673818,10.334854673818,2574.7938253465,0.0,1.0
2014-12-08,15.4,15.59,15.34,15.48,2982,10.2814445721445,10.4082935636191,10.2413869958894,10.334854673818,4466.57078951907,0.0,1.0
2014-12-09,15.25,15.59,14.87,15.59,6574,10.1813006315068,10.4082935636191,9.92760264855775,10.4082935636191,9846.8264152576,0.0,1.0
2014-12-10,15.5,15.65,14.1001,15.25,20501,10.3482071992364,10.4483511398742,9.41359718257761,10.1813006315068,30707.299716945,0.0,1.0
2014-12-11,15.5,15.75,15.1,15.5,147377,10.3482071992364,10.515113766966,10.081156690869,10.3482071992364,220747.754274631,0.0,1.0
2014-12-12,15.58,15.6,15.22,15.4,25008,10.4016173009099,10.4149698263282,10.1612718433792,10.2814445721445,37458.0825970128,0.0,1.0
2014-12-15,15.5,15.621,15.0,15.5,85350,10.3482071992364,10.4289899780175,10.0143940637771,10.3482071992364,127840.984871043,0.0,1.0
2014-12-16,15.16,15.44,15.02,15.2,3186,10.1212142671241,10.3081496229813,10.0277465891955,10.1479193179608,4772.13096425476,0.0,1.0
2014-12-17,15.0,15.45,15.0,15.24,17930,10.0143940637771,10.3148258856905,10.0143940637771,10.1746243687976,26856.3428088789,0.0,1.0
2014-12-18,15.07,15.1,14.5,15.1,12640,10.0611279027414,10.081156690869,9.68058092831791,10.081156690869,18932.7480816637,0.0,1.0
2014-12-19,15.22,15.25,14.22,14.22,45210,10.1612718433792,10.1813006315068,9.49364557246074,9.49364557246074,67717.5269598111,0.0,1.0
2014-12-22,15.15,15.15,14.9,15.0,44377,10.1145380044149,10.1145380044149,9.9476314366853,10.0143940637771,66469.8229129736,0.0,1.0
2014-12-23,14.43,14.9999,14.43,14.62,2800,9.63384708935362,10.0143273011501,9.63384708935362,9.76069608082813,4193.96318264699,0.0,1.0
2014-12-24,14.43,14.43,14.43,14.43,0,9.63384708935362,9.63384708935362,9.63384708935362,9.63384708935362,0,0.0,1.0
2014-12-26,14.8,14.8,14.23,14.23,2550,9.88086880959345,9.88086880959345,9.50032183516992,9.50032183516992,3819.50218419637,0.0,1.0
2014-12-29,15.19,15.19,14.2,14.23,10608,10.1412430552517,10.1412430552517,9.48029304704237,9.50032183516992,15889.1290862568,0.0,1.0
2014-12-30,15.0,15.1501,15.0,15.02,19000,10.0143940637771,10.114604767042,10.0143940637771,10.0277465891955,28459.0358822476,0.0,1.0
2014-12-31,15.49,15.49,14.9,14.9,7800,10.3415309365272,10.3415309365272,9.9476314366853,9.9476314366853,11683.1831516595,0.0,1.0
2015-01-02,15.49,15.49,15.49,15.49,0,10.3415309365272,10.3415309365272,10.3415309365272,10.3415309365272,0,0.0,1.0
2015-01-05,14.87,15.45,14.5,15.45,7100,9.92760264855775,10.3148258856905,9.68058092831791,10.3148258856905,10634.6923559977,0.0,1.0
2015-01-06,15.13,15.2,14.7,15.2,11700,10.1011854789966,10.1479193179608,9.81410618250161,10.1479193179608,17524.7747274892,0.0,1.0
2015-01-07,15.1,15.1,14.79,14.79,4800,10.081156690869,10.081156690869,9.87419254688427,9.87419254688427,7189.65117025199,0.0,1.0
2015-01-08,15.2,15.2,14.75,14.81,8245,10.1479193179608,10.1479193179608,9.84748749604753,9.88754507230264,12349.7237289017,0.0,1.0
2015-01-09,15.24,15.25,14.5,15.21,10200,10.1746243687976,10.1813006315068,9.68058092831791,10.15459558067,15278.0087367855,0.0,1.0
2015-01-12,15.22,15.25,14.871,15.22,1620,10.1612718433792,10.1813006315068,9.92827027482867,10.1612718433792,2426.50726996005,0.0,1.0
2015-01-13,15.2,15.45,14.57,15.44,2100,10.1479193179608,10.3148258856905,9.7273147672822,10.3081496229813,3145.47238698526,0.0,1.0
2015-01-14,15.19,15.22,15.19,15.22,600,10.1412430552517,10.1612718433792,10.1412430552517,10.1612718433792,898.706396281496,0.0,1.0
2015-01-15,14.95,14.95,14.5,14.7,29200,9.98101275023122,9.98101275023122,9.68058092831791,9.81410618250161,43737.044619033,0.0,1.0
2015-01-16,15.0,15.12,14.96,15.12,1150,10.0143940637771,10.0945092162874,9.98768901294041,10.0945092162874,1722.52059287288,0.0,1.0
2015-01-20,15.0,15.0,15.0,15.0,0,10.0143940637771,10.0143940637771,10.0143940637771,10.0143940637771,0,0.0,1.0
2015-01-21,14.93,14.99,14.5,14.501,8415,9.96766022481285,10.007717801068,9.68058092831791,9.68124855458883,12604.357207848,0.0,1.0
2015-01-22,14.93,14.93,14.93,14.93,200,9.96766022481285,9.96766022481285,9.96766022481285,9.96766022481285,299.5687987605,0.0,1.0
2015-01-23,14.9425,14.9425,14.2001,14.2001,400,9.97600555319934,9.97600555319934,9.48035980966946,9.48035980966946,599.137597520999,0.0,1.0
2015-01-26,14.944,14.944,14.944,14.944,250,9.97700699260571,9.97700699260571,9.97700699260571,9.97700699260571,374.460998450625,0.0,1.0
2015-01-27,14.87,14.91,14.5001,14.91,1500,9.92760264855775,9.95430769939449,9.680647690945,9.95430769939449,2246.76599070375,0.0,1.0
2015-01-28,14.51,14.8875,14.5,14.8,7552,9.6872571910271,9.93928610829882,9.68058092831791,9.88086880959345,11311.7178411965,0.0,1.0
2015-01-29,14.71,14.83,14.5,14.83,202776,9.82078244521079,9.90089759772101,9.68058092831791,9.90089759772101,303726.813687295,0.0,1.0
2015-01-30,14.85,14.85,14.51,14.61,6896,9.91425012313938,9.91425012313938,9.6872571910271,9.75401981811894,10329.132181262,0.0,1.0
2015-02-02,14.8,14.8,14.8,14.8,500,9.88086880959345,9.88086880959345,9.88086880959345,9.88086880959345,748.92199690125,0.0,1.0
2015-02-03,14.75,14.815,14.67,14.67,844,9.84748749604753,9.89088320365723,9.79407739437405,9.79407739437405,1264.18033076931,0.0,1.0
2015-02-04,14.75,14.75,14.75,14.75,0,9.84748749604753,9.84748749604753,9.84748749604753,9.84748749604753,0,0.0,1.0
2015-02-05,14.7,14.775,14.52,14.561,2565,9.81410618250161,9.86417815282049,9.69393345373628,9.72130613084394,3841.96984410341,0.0,1.0
2015-02-06,14.7,14.7,14.67,14.67,200,9.81410618250161,9.81410618250161,9.79407739437405,9.79407739437405,299.5687987605,0.0,1.0
2015-02-09,14.71,14.74,14.52,14.52,1571,9.82078244521079,9.84081123333834,9.69393345373628,9.69393345373628,2353.11291426373,0.0,1.0
2015-02-10,14.7,14.7,14.56,14.56,758,9.81410618250161,9.81410618250161,9.72063850457302,9.72063850457302,1135.36574730229,0.0,1.0
2015-02-11,14.6499,14.65,14.5,14.6155,3300,9.78065810632859,9.78072486895568,9.68058092831791,9.757691762609,4942.88517954825,0.0,1.0
2015-02-12,14.7094,14.7094,14.55,14.62,8246,9.82038186944824,9.82038186944824,9.71396224186383,9.76069608082813,12351.2215728954,0.0,1.0
2015-02-13,14.81,14.81,14.5101,14.5101,14100,9.88754507230264,9.88754507230264,9.68732395365419,9.68732395365419,21119.6003126152,0.0,1.0
2015-02-17,14.81,14.81,14.5,14.56,2500,9.88754507230264,9.88754507230264,9.68058092831791,9.72063850457302,3744.60998450625,0.0,1.0
2015-02-18,14.85,14.85,14.53,14.53,12812,9.91425012313938,9.91425012313938,9.70060971644546,9.70060971644546,19190.3772485976,0.0,1.0
2015-02-19,14.9,14.9,14.55,14.55,7300,9.9476314366853,9.9476314366853,9.71396224186383,9.71396224186383,10934.2611547582,0.0,1.0
2015-02-20,14.94,14.94,14.28,14.5,1950,9.97433648752204,9.97433648752204,9.53370314871585,9.68058092831791,2920.79578791487,0.0,1.0
2015-02-23,14.94,14.94,14.35,14.35,10500,9.97433648752204,9.97433648752204,9.58043698768014,9.58043698768014,15727.3619349262,0.0,1.0
2015-02-24,14.9,14.94,14.54,14.87,10200,9.9476314366853,9.97433648752204,9.70728597915465,9.92760264855775,15278.0087367855,0.0,1.0
2015-02-25,14.99,14.99,14.72,14.72,5446,10.007717801068,10.007717801068,9.82745870791998,9.82745870791998,8157.25839024838,0.0,1.0
2015-02-26,14.99,15.0,14.7,14.7,2535,10.007717801068,10.0143940637771,9.81410618250161,9.81410618250161,3797.03452428932,0.0,1.0
2015-02-27,15.0,15.0,15.0,15.0,200,10.0143940637771,10.0143940637771,10.0143940637771,10.0143940637771,299.568798760501,0.0,1.0
2015-03-02,14.98,14.98,14.4496,14.4496,500,10.0010415383588,10.0010415383588,9.64693256426362,9.64693256426362,748.921996901248,0.0,1.0
2015-03-03,14.99,15.0,14.551,14.75,4900,10.007717801068,10.0143940637771,9.71462986813475,9.84748749604753,7339.43556963222,0.0,1.0
2015-03-04,15.0,15.07,14.2001,14.2001,16333,10.0143940637771,10.0611279027414,9.48035980966946,9.48035980966946,24464.2859507763,0.0,1.0
2015-03-05,15.0,15.3,14.69,15.3,2300,10.0143940637771,10.2146819450527,9.80742991979242,10.2146819450527,3445.04118574576,0.0,1.0
2015-03-06,15.0,15.0,14.55,14.55,2800,10.0143940637771,10.0143940637771,9.71396224186383,9.71396224186383,4193.96318264702,0.0,1.0
2015-03-09,15.25,15.25,14.9135,14.9135,1550,10.1813006315068,10.1813006315068,9.9566443913427,9.9566443913427,2321.65819039387,0.0,1.0
2015-03-10,15.25,15.25,15.25,15.25,0,10.1813006315068,10.1813006315068,10.1813006315068,10.1813006315068,0,0.0,1.0
2015-03-11,15.25,15.25,15.25,15.25,200,10.1813006315068,10.1813006315068,10.1813006315068,10.1813006315068,299.568798760499,0.0,1.0
2015-03-12,14.85,15.44,14.8,15.04,1302,9.91425012313938,10.3081496229813,9.88086880959345,10.0410991146139,1950.19287993085,0.0,1.0
2015-03-13,14.95,15.05,14.56,15.05,1710,9.98101275023122,10.0477753773231,9.72063850457302,10.0477753773231,2561.31322940227,0.0,1.0
2015-03-16,15.05,15.05,15.05,15.05,101,10.0477753773231,10.0477753773231,10.0477753773231,10.0477753773231,151.282243374052,0.0,1.0
2015-03-17,14.95,15.0,14.5,14.5,35683,9.98101275023122,10.0143940637771,9.68058092831791,9.68058092831791,53447.5672308546,0.0,1.0
2015-03-18,14.84,15.03,14.43,15.03,2400,9.90757386043019,10.0344228519047,9.63384708935362,10.0344228519047,3594.825585126,0.0,1.0
2015-03-19,14.42,14.73,14.4,14.73,1700,9.62717082664443,9.83413497062916,9.61381830122606,9.83413497062916,2546.33478946425,0.0,1.0
2015-03-20,15.05,15.05,14.2,14.2,29994,10.0477753773231,10.0477753773231,9.48029304704237,9.48029304704237,44926.332750112,0.0,1.0
2015-03-23,14.9,15.0999,14.41,15.0999,2572,9.9476314366853,10.0810899282419,9.62049456393525,10.0810899282419,3852.45475206003,0.0,1.0
2015-03-24,14.83,14.8999,14.5,14.6,4565,9.90089759772101,9.94756467405821,9.68058092831791,9.74734355540976,6837.65783170841,0.0,1.0
2015-03-25,14.9899,14.9899,14.48,14.5,4356,10.0076510384409,10.0076510384409,9.66722840289954,9.68058092831791,6524.60843700367,0.0,1.0
2015-03-26,14.85,14.9625,14.5,14.58,672,9.91425012313938,9.98935807861771,9.68058092831791,9.73399102999139,1006.55116383528,0.0,1.0
2015-03-27,14.85,14.85,14.85,14.85,50,9.91425012313938,9.91425012313938,9.91425012313938,9.91425012313938,74.8921996901249,0.0,1.0
2015-03-30,14.84,14.84,14.2501,14.79,1918,9.90757386043019,9.90757386043019,9.51374112321538,9.87419254688427,2872.86478011319,0.0,1.0
2015-03-31,14.84,14.84,14.5,14.56,7768,9.90757386043019,9.90757386043019,9.68058092831791,9.72063850457302,11635.2521438578,0.0,1.0
2015-04-01,14.8499,14.85,14.54,14.54,750,9.91418336051228,9.91425012313938,9.70728597915465,9.70728597915465,1123.38299535187,0.0,1.0
2015-04-02,14.8,14.8,14.8,14.8,100,9.88086880959345,9.88086880959345,9.88086880959345,9.88086880959345,149.78439938025,0.0,1.0
2015-04-06,14.8,14.8,14.5117,14.5117,450,9.88086880959345,9.88086880959345,9.68839215568766,9.68839215568766,674.029797211125,0.0,1.0
2015-04-07,14.65,14.79,14.5,14.511,7500,9.78072486895568,9.87419254688427,9.68058092831791,9.68792481729801,11233.8299535187,0.0,1.0
2015-04-08,14.62,14.62,14.62,14.62,14000,9.76069608082813,9.76069608082813,9.76069608082813,9.76069608082813,20969.815913235,0.0,1.0
2015-04-09,14.39,14.53,14.3164,14.53,14847,9.60714203851688,9.70060971644546,9.55800474497728,9.70060971644546,22238.4897759857,0.0,1.0
2015-04-10,14.31,14.52,14.31,14.33,4901,9.5537319368434,9.69393345373628,9.5537319368434,9.56708446226177,7340.93341362605,0.0,1.0
2015-04-13,14.27,14.33,14.27,14.33,1699,9.52702688600666,9.56708446226177,9.52702688600666,9.56708446226177,2544.83694547045,0.0,1.0
2015-04-14,14.33,14.5,14.21,14.49,12106,9.56708446226177,9.68058092831791,9.48696930975155,9.67390466560873,18132.8993889731,0.0,1.0
2015-04-15,14.24,14.5,14.15,14.35,24642,9.50699809787911,9.68058092831791,9.44691173349644,9.58043698768014,36909.8716952812,0.0,1.0
2015-04-16,14.25,14.25,14.25,14.25,500,9.51367436058829,9.51367436058829,9.51367436058829,9.51367436058829,748.921996901249,0.0,1.0
2015-04-17,14.35,14.35,14.35,14.35,100,9.58043698768014,9.58043698768014,9.58043698768014,9.58043698768014,149.78439938025,0.0,1.0
2015-04-20,14.35,14.35,14.35,14.35,0,9.58043698768014,9.58043698768014,9.58043698768014,9.58043698768014,0,0.0,1.0
2015-04-21,14.18,14.18,14.18,14.18,100,9.466940521624,9.466940521624,9.466940521624,9.466940521624,149.78439938025,0.0,1.0
2015-04-22,14.2,14.2,14.2,14.2,100,9.48029304704237,9.48029304704237,9.48029304704237,9.48029304704237,149.78439938025,0.0,1.0
2015-04-23,14.15,14.2,13.07,13.83,5003,9.44691173349644,9.48029304704237,8.72587536090449,9.23327132680253,7493.7135009939,0.0,1.0
2015-04-24,14.14,14.14,13.53,13.53,3606,9.44023547078726,9.44023547078726,9.03298344552699,9.03298344552699,5401.22544165181,0.0,1.0
2015-04-27,13.99,14.13,13.841,14.07,1700,9.34009153014949,9.43355920807807,9.24061521578263,9.39350163182297,2546.33478946425,0.0,1.0
2015-04-28,14.1,14.13,13.74,13.74,28201,9.41353041995052,9.43355920807807,9.17318496241987,9.17318496241987,42240.6984692243,0.0,1.0
2015-04-29,14.043,14.043,13.501,14.0299,400,9.37547572250817,9.37547572250817,9.01362228367035,9.36672981835913,599.137597520999,0.0,1.0
2015-04-30,14.0,14.1,14.0,14.08,4080,9.34676779285867,9.41353041995052,9.34676779285867,9.40017789453215,6111.2034947142,0.0,1.0
2015-05-01,14.0,14.09,13.25,14.09,2000,9.34676779285867,9.40685415724134,8.84604808966981,9.40685415724134,2995.687987605,0.0,1.0
2015-05-04,14.0,14.0,13.361,13.361,3925,9.34676779285867,9.34676779285867,8.92015460574177,8.92015460574177,5879.03767567481,0.0,1.0
2015-05-05,14.0,14.09,13.5,14.09,6626,9.34676779285867,9.40685415724134,9.01295465739943,9.40685415724134,9924.71430293536,0.0,1.0
2015-05-06,14.0,14.0,14.0,14.0,12,9.34676779285867,9.34676779285867,9.34676779285867,9.34676779285867,17.97412792563,0.0,1.0
2015-05-07,14.0,14.05,13.25,14.05,1463,9.34676779285867,9.3801491064046,8.84604808966981,9.3801491064046,2191.34576293306,0.0,1.0
2015-05-08,14.25,14.75,13.87,14.18,6020,9.51367436058829,9.84748749604753,9.25997637763927,9.466940521624,9017.02084269104,0.0,1.0
2015-05-11,14.49,14.49,14.49,14.49,100,9.67390466560873,9.67390466560873,9.67390466560873,9.67390466560873,149.78439938025,0.0,1.0
2015-05-12,14.4,14.4,14.4,14.4,100,9.61381830122606,9.61381830122606,9.61381830122606,9.61381830122606,149.78439938025,0.0,1.0
2015-05-13,14.46,14.5,13.75,14.49,11600,9.65387587748117,9.68058092831791,9.17986122512905,9.67390466560873,17374.990328109,0.0,1.0
2015-05-14,14.85,14.85,13.4828,14.5,3632,9.91425012313938,9.91425012313938,9.00147148553964,9.68058092831791,5440.16938549067,0.0,1.0
2015-05-15,14.75,14.89,13.75,14.3,16471,9.84748749604753,9.94095517397612,9.17986122512905,9.54705567413422,24670.988421921,0.0,1.0
2015-05-18,14.71,14.75,14.2,14.69,23520,9.82078244521079,9.84748749604753,9.48029304704237,9.80742991979242,35229.2907342348,0.0,1.0
2015-05-19,14.71,14.71,14.71,14.71,100,9.82078244521079,9.82078244521079,9.82078244521079,9.82078244521079,149.78439938025,0.0,1.0
2015-05-20,14.68,14.68,14.68,14.68,150,9.80075365708324,9.80075365708324,9.80075365708324,9.80075365708324,224.676599070375,0.0,1.0
2015-05-21,14.0,14.89,14.0,14.89,300,9.34676779285867,9.94095517397612,9.34676779285867,9.94095517397612,449.35319814075,0.0,1.0
2015-05-22,14.6999,14.89,14.6,14.88,50315,9.81403941987451,9.94095517397612,9.74734355540976,9.93427891126693,75364.0205481728,0.0,1.0
2015-05-26,14.83,14.84,14.5,14.5,1800,9.90089759772101,9.90757386043019,9.68058092831791,9.68058092831791,2696.1191888445,0.0,1.0
2015-05-27,14.59,14.79,14.2975,14.67,6050,9.74066729270057,9.87419254688427,9.54538660845692,9.79407739437405,9061.95616250512,0.0,1.0
2015-05-28,14.66,14.78,14.52,14.78,2153,9.78740113166487,9.86751628417508,9.69393345373628,9.86751628417508,3224.85811865678,0.0,1.0
2015-05-29,14.65,14.67,14.3001,14.65,17000,9.78072486895568,9.79407739437405,9.54712243676131,9.78072486895568,25463.3478946425,0.0,1.0
2015-06-01,14.63,14.63,14.63,14.63,100,9.76737234353731,9.76737234353731,9.76737234353731,9.76737234353731,149.78439938025,0.0,1.0
2015-06-02,14.65,14.67,14.301,14.67,1650,9.78072486895568,9.79407739437405,9.54772330040513,9.79407739437405,2471.44258977412,0.0,1.0
2015-06-03,14.49,14.5,14.22,14.5,18709,9.67390466560873,9.68058092831791,9.49364557246074,9.68058092831791,28023.1632800509,0.0,1.0
2015-06-04,14.67,14.67,14.67,14.67,100,9.79407739437405,9.79407739437405,9.79407739437405,9.79407739437405,149.78439938025,0.0,1.0
2015-06-05,14.54,14.66,14.3,14.66,6720,9.70728597915465,9.78740113166487,9.54705567413422,9.78740113166487,10065.5116383528,0.0,1.0
2015-06-08,14.5,14.5,14.1816,14.1816,2700,9.68058092831791,9.68058092831791,9.46800872365747,9.46800872365747,4044.17878326675,0.0,1.0
2015-06-09,13.99,14.5,13.6693,14.32,11989,9.34009153014949,9.68058092831791,9.12598378506593,9.56040819955258,17957.6516416982,0.0,1.0
2015-06-10,13.74,13.75,13.32,13.75,11689,9.17318496241987,9.17986122512905,8.89278192863411,9.17986122512905,17508.2984435574,0.0,1.0
2015-06-11,13.75,13.75,13.4372,13.75,650,9.17986122512905,9.17986122512905,8.97102772758575,9.17986122512905,973.598595971624,0.0,1.0
2015-06-12,13.5988,13.63,13.311,13.63,3500,9.07891613296618,9.09974607261884,8.88677329219584,9.09974607261884,5242.45397830875,0.0,1.0
2015-06-15,13.6,13.6,13.2,13.5001,4860,9.07971728449128,9.07971728449128,8.81266677612389,9.01302142002653,7279.52180988014,0.0,1.0
2015-06-16,13.4499,13.4499,13.4499,13.4499,930,8.97950658122642,8.97950658122642,8.97950658122642,8.97950658122642,1392.99491423632,0.0,1.0
2015-06-17,13.54,13.6,13.25,13.6,4446,9.03965970823617,9.07971728449128,8.84604808966981,9.07971728449128,6659.41439644591,0.0,1.0
2015-06-18,13.6,13.6,13.4,13.42,688,9.07971728449128,9.07971728449128,8.94619203030759,8.95954455572596,1030.51666773612,0.0,1.0
2015-06-19,13.44,13.6,13.37,13.41,22463,8.97289708114432,9.07971728449128,8.92616324218003,8.95286829301677,33646.0696327855,0.0,1.0
2015-06-22,13.5,13.5,13.19,13.2,14400,9.01295465739943,9.01295465739943,8.80599051341471,8.81266677612389,21568.953510756,0.0,1.0
2015-06-23,13.52,13.53,13.31,13.49,1660,9.0263071828178,9.03298344552699,8.88610566592492,9.00627839469025,2486.42102971215,0.0,1.0
2015-06-24,13.5199,13.5199,13.5199,13.5199,570,9.02624042019071,9.02624042019071,9.02624042019071,9.02624042019071,853.771076467424,0.0,1.0
2015-06-25,13.58,13.58,13.31,13.56,2460,9.06636475907291,9.06636475907291,8.88610566592492,9.05301223365454,3684.69622475415,0.0,1.0
2015-06-26,13.58,13.58,13.58,13.58,0,9.06636475907291,9.06636475907291,9.06636475907291,9.06636475907291,0,0.0,1.0
2015-06-29,13.57,13.57,13.57,13.57,100,9.05968849636373,9.05968849636373,9.05968849636373,9.05968849636373,149.78439938025,0.0,1.0
2015-06-30,13.5,13.5,13.26,13.38,7102,9.01295465739943,9.01295465739943,8.852724352379,8.93283950488922,10637.6880439854,0.0,1.0
2015-07-01,13.33,13.45,12.59,12.59,1350,8.89945819134329,8.97957334385351,8.40541475086362,8.40541475086362,2022.08939163337,0.0,1.0
2015-07-02,13.45,13.45,12.811,12.811,2866,8.97957334385351,8.97957334385351,8.5529601567366,8.5529601567366,4292.82088623796,0.0,1.0
2015-07-06,13.49,13.5,13.29,13.49,1000,9.00627839469025,9.01295465739943,8.87275314050655,9.00627839469025,1497.8439938025,0.0,1.0
2015-07-07,13.5,13.5,13.0276,13.0276,600,9.01295465739943,9.01295465739943,8.69756800701755,8.69756800701755,898.7063962815,0.0,1.0
2015-07-08,13.58,13.58,13.0,13.0,600,9.06636475907291,9.06636475907291,8.6791415219402,8.6791415219402,898.7063962815,0.0,1.0
2015-07-09,13.566,13.566,13.45,13.45,600,9.05701799128005,9.05701799128005,8.97957334385351,8.97957334385351,898.7063962815,0.0,1.0
2015-07-10,13.16,13.25,13.16,13.25,200,8.78596172528715,8.84604808966981,8.78596172528715,8.84604808966981,299.5687987605,0.0,1.0
2015-07-13,13.3999,13.58,13.2199,13.58,1680,8.94612526768049,9.06636475907291,8.82595253891517,9.06636475907291,2516.3779095882,0.0,1.0
2015-07-14,13.41,13.53,13.41,13.53,300,8.95286829301677,9.03298344552699,8.95286829301677,9.03298344552699,449.35319814075,0.0,1.0
2015-07-15,13.28,13.58,12.7501,13.58,1500,8.86607687779737,9.06636475907291,8.51230171683767,9.06636475907291,2246.76599070375,0.0,1.0
2015-07-16,13.37,13.45,11.74,13.45,920,8.92616324218003,8.97957334385351,7.83793242058292,8.97957334385351,1378.0164742983,0.0,1.0
2015-07-17,13.5,13.58,12.6,13.58,865,9.01295465739943,9.06636475907291,8.41209101357281,9.06636475907291,1295.63505463916,0.0,1.0
2015-07-20,13.2,13.35,12.91,12.91,800,8.81266677612389,8.91281071676166,8.61905515755753,8.61905515755753,1198.275195042,0.0,1.0
2015-07-21,13.29,13.34,12.81,13.0,2558,8.87275314050655,8.90613445405248,8.55229253046569,8.6791415219402,3831.48493614679,0.0,1.0
2015-07-22,12.73,13.0,12.73,12.87,5970,8.49888242879221,8.6791415219402,8.49888242879221,8.59235010672079,8942.12864300091,0.0,1.0
2015-07-23,12.6,13.4,11.76,12.25,3280,8.41209101357281,8.94619203030759,7.85128494600128,8.17842181875134,4912.92829967219,0.0,1.0
2015-07-24,11.2,11.92,9.73,11.75,11649,7.47741423428694,7.95810514934824,6.49600361603678,7.8446086832921,17448.3846838053,0.0,1.0
2015-07-27,10.92,11.57,10.5,10.87,8210,7.29047887842976,7.72443595452677,7.010075844644,7.25709756488384,12297.2991891185,0.0,1.0
2015-07-28,10.5199,11.45,10.25,11.45,5715,7.02336160743528,7.64432080201656,6.84316927691439,7.64432080201656,8560.17842458128,0.0,1.0
2015-07-29,10.3,10.9599,10.15,10.151,2793,6.87655059046031,7.31711716663941,6.77640664982254,6.77707427609346,4183.47827469038,0.0,1.0
2015-07-30,10.92,10.92,9.89,9.89,1140,7.29047887842976,7.29047887842976,6.60282381938373,6.60282381938373,1707.54215293485,0.0,1.0
2015-07-31,10.92,10.92,10.92,10.92,61,7.29047887842976,7.29047887842976,7.29047887842976,7.29047887842976,91.3684836219525,0.0,1.0
2015-08-03,9.19,10.071,8.6076,10.071,17756,6.1354854297408,6.72366417441998,5.74665988955788,6.72366417441998,26595.7179539572,0.0,1.0
2015-08-04,6.98,8.9,6.98,8.9,25266,4.66003137101097,5.94187381117444,4.66003137101097,5.94187381117444,37844.5263474139,0.0,1.0
2015-08-05,6.0,6.61,5.0,6.56,155895,4.00575762551086,4.41300965077113,3.33813135459238,4.37962833722521,233506.389413841,0.0,1.0
2015-08-06,5.51,6.0,5.3206,5.88,21237,3.67862075276081,4.00575762551086,3.55217233704885,3.92564247300064,31809.7128963836,0.0,1.0
2015-08-07,5.4001,5.6,5.4,5.6,4017,3.60524862558687,3.73870711714347,3.60518186295977,3.73870711714347,6016.83932310463,0.0,1.0
2015-08-10,5.44,5.55,5.2,5.23,14890,3.63188691379651,3.70532580359754,3.47165660877608,3.49168539690363,22302.8970677192,0.0,1.0
2015-08-11,5.4299,5.45,5.1624,5.342,1917,3.62514388846024,3.6385631765057,3.44655386098954,3.5664595392465,2871.36693611939,0.0,1.0
2015-08-12,5.302,5.48,5.05,5.23,4300,3.53975448840976,3.65859196463325,3.37151266813831,3.49168539690363,6440.72917335075,0.0,1.0
2015-08-13,5.15,5.2056,5.15,5.2056,4642,3.43827529523015,3.47539531589322,3.43827529523015,3.47539531589322,6952.99181923121,0.0,1.0
2015-08-14,5.4699,5.4799,5.44,5.4799,605,3.65184893929698,3.65852520200616,3.63188691379651,3.65852520200616,906.195616250511,0.0,1.0
2015-08-17,5.31,5.46,5.1501,5.32,1803,3.54509549857711,3.64523943921488,3.43834205785725,3.5517717612863,2700.61272082591,0.0,1.0
2015-08-18,5.51,5.85,5.4,5.5565,12835,3.67862075276081,3.90561368487309,3.60518186295977,3.70966537435852,19224.827660455,0.0,1.0
2015-08-19,5.46,5.67,5.16,5.3,7177,3.64523943921488,3.78544095610776,3.44495155793934,3.53841923586793,10750.0263435205,0.0,1.0
2015-08-20,5.46,5.46,5.46,5.46,18,3.64523943921488,3.64523943921488,3.64523943921488,3.64523943921488,26.961191888445,0.0,1.0
2015-08-21,5.46,5.46,5.46,5.46,0,3.64523943921488,3.64523943921488,3.64523943921488,3.64523943921488,0,0.0,1.0
2015-08-24,4.726,5.0,4.6375,5.0,2701,3.15520175636072,3.33813135459238,3.09611683138444,3.33813135459238,4045.67662726055,0.0,1.0
2015-08-25,4.65,4.77,4.65,4.77,1412,3.10446215977092,3.18457731228113,3.10446215977092,3.18457731228113,2114.95571924913,0.0,1.0
2015-08-26,4.49,4.5,3.12,3.12,6007,2.99764195642396,3.00431821913314,2.08299396526565,2.08299396526565,8997.54887077161,0.0,1.0
2015-08-27,4.5,4.5,4.238,4.25,6250,3.00431821913314,3.00431821913314,2.8294001361525,2.83741165140353,9361.52496126563,0.0,1.0
2015-08-28,4.54,4.54,4.5,4.52,1000,3.03102326996988,3.03102326996988,3.00431821913314,3.01767074455151,1497.8439938025,0.0,1.0
2015-08-31,4.1,4.52,4.01,4.52,7951,2.73726771076575,3.01767074455151,2.67718134638309,3.01767074455151,11909.3575947237,0.0,1.0
2015-09-01,4.0,4.1399,3.972,4.1399,7400,2.67050508367391,2.7639059989754,2.65181154808819,2.7639059989754,11084.0455541385,0.0,1.0
2015-09-02,3.8775,4.035,3.8775,4.0,7800,2.58872086548639,2.69387200315605,2.58872086548639,2.67050508367391,11683.1831516595,0.0,1.0
2015-09-03,3.93,4.2,3.71,3.71,23555,2.62377124470961,2.8040303378576,2.47689346510755,2.47689346510755,35281.7152740179,0.0,1.0
2015-09-04,3.91,3.91,3.7,3.77,22106,2.61041871929124,2.61041871929124,2.47021720239836,2.51695104136266,33111.3393269981,0.0,1.0
2015-09-08,4.76,4.7999,4.27,4.27,10774,3.17790104957195,3.2045393377816,2.85076417682189,2.85076417682189,16137.7711892281,0.0,1.0
2015-09-09,6.25,6.5,4.98,4.98,40302,4.17266419324048,4.3395707609701,3.32477882917401,3.32477882917401,60366.1086382283,0.0,1.0
2015-09-10,7.06,7.32,6.0001,6.05,38480,4.71344147268444,4.88702430312325,4.00582438813795,4.03913893905678,57637.0368815202,0.0,1.0
2015-09-11,6.99,7.27,6.29,7.26,9864,4.66670763372015,4.85364298957732,4.19936924407722,4.84696672686814,14774.7331548679,0.0,1.0
2015-09-14,6.86,7.23,6.65,7.0,3900,4.57991621850075,4.82693793874059,4.43971470160787,4.67338389642934,5841.59157582975,0.0,1.0
2015-09-15,6.55,7.08,6.55,7.08,5200,4.37295207451602,4.72679399810281,4.37295207451602,4.72679399810281,7788.788767773,0.0,1.0
2015-09-16,6.4799,6.4899,6.47,6.47,590,4.32615147292464,4.33282773563382,4.31954197284254,4.31954197284254,883.727956343473,0.0,1.0
2015-09-17,5.87,6.36,5.49,6.36,14820,3.91896621029146,4.24610308304151,3.66526822734244,4.24610308304151,22198.047988153,0.0,1.0
2015-09-18,5.8,6.1699,5.58,5.68,2926,3.87223237132716,4.11918732893991,3.7253545917251,3.79211721881695,4382.69152586612,0.0,1.0
2015-09-21,5.7999,5.7999,5.75,5.7699,803,3.87216560870007,3.87216560870007,3.83885105778124,3.85213682057252,1202.76872702341,0.0,1.0
2015-09-22,4.5,5.3,4.5,5.3,15250,3.00431821913314,3.53841923586793,3.00431821913314,3.53841923586793,22842.1209054881,0.0,1.0
2015-09-23,4.56,4.94,4.5,4.6,12685,3.04437579538825,3.29807377833727,3.00431821913314,3.07108084622499,19000.1510613847,0.0,1.0
2015-09-24,5.25,5.25,4.56,4.6,2225,3.505037922322,3.505037922322,3.04437579538825,3.07108084622499,3332.70288621056,0.0,1.0
2015-09-25,4.9,4.9,4.9,4.9,460,3.27136872750054,3.27136872750054,3.27136872750054,3.27136872750054,689.008237149148,0.0,1.0
2015-09-28,4.59,4.75,4.5,4.75,8000,3.06440458351581,3.17122478686276,3.00431821913314,3.17122478686276,11982.75195042,0.0,1.0
2015-09-29,4.53,5.0,4.53,4.73,1300,3.0243470072607,3.33813135459238,3.0243470072607,3.15787226144439,1947.19719194325,0.0,1.0
2015-09-30,4.3966,4.55,4.0,4.55,69650,2.93528566272017,3.03769953267907,2.67050508367391,3.03769953267907,104324.834168344,0.0,1.0
2015-10-01,4.6,4.75,4.25,4.4,23751,3.07108084622499,3.17122478686276,2.83741165140353,2.9375555920413,35575.2926968032,0.0,1.0
2015-10-02,4.6,4.72,4.305,4.72,1942,3.07108084622499,3.15119599873521,2.87413109630404,3.15119599873521,2908.81303596445,0.0,1.0
2015-10-05,5.2,5.25,4.6,4.7,7198,3.47165660877608,3.505037922322,3.07108084622499,3.13784347331684,10781.4810673904,0.0,1.0
2015-10-06,5.2499,5.5,5.2,5.5,4144,3.50497115969491,3.67194449005162,3.47165660877608,3.67194449005162,6207.06551031756,0.0,1.0
2015-10-07,5.3101,5.67,5.25,5.25,2023,3.5451622612042,3.78544095610776,3.505037922322,3.505037922322,3030.13839946246,0.0,1.0
2015-10-08,6.2,6.4899,5.48,5.5,11400,4.13928287969456,4.33282773563382,3.65859196463325,3.67194449005162,17075.4215293485,0.0,1.0
2015-10-09,6.79,6.8,6.47,6.4837,7857,4.53318237953646,4.53985864224564,4.31954197284254,4.32868845275413,11768.5602593062,0.0,1.0
2015-10-12,6.96,6.96,6.596,6.596,600,4.6466788455926,4.6466788455926,4.40366288297827,4.40366288297827,898.706396281499,0.0,1.0
2015-10-13,6.99,6.99,6.47,6.4999,6936,4.66670763372015,4.66670763372015,4.31954197284254,4.33950399834301,10389.0459410141,0.0,1.0
2015-10-14,6.99,6.99,6.99,6.99,25,4.66670763372015,4.66670763372015,4.66670763372015,4.66670763372015,37.4460998450625,0.0,1.0
2015-10-15,6.821,7.35,6.821,6.96,1600,4.55387879393493,4.9070530912508,4.55387879393493,4.6466788455926,2396.550390084,0.0,1.0
2015-10-16,7.2,7.24,7.15,7.24,500,4.80690915061303,4.83361420144977,4.77352783706711,4.83361420144977,748.92199690125,0.0,1.0
2015-10-19,7.21,7.21,7.01,7.02,852,4.81358541332222,4.81358541332222,4.68006015913852,4.68673642184771,1276.16308271973,0.0,1.0
2015-10-20,7.014,7.34,7.014,7.221,11100,4.68273066422219,4.90037682854162,4.68273066422219,4.82092930230232,16626.0683312078,0.0,1.0
2015-10-21,7.19,7.25,6.9601,7.07,3000,4.80023288790385,4.84029046415896,4.64674560821969,4.72011773539363,4493.53198140749,0.0,1.0
2015-10-22,7.1,7.31,7.02,7.15,1800,4.74014652352118,4.88034804041406,4.68673642184771,4.77352783706711,2696.1191888445,0.0,1.0
2015-10-23,7.22,7.22,7.22,7.22,100,4.8202616760314,4.8202616760314,4.8202616760314,4.8202616760314,149.78439938025,0.0,1.0
2015-10-26,7.1,7.1,6.6,6.96,1118,4.74014652352118,4.74014652352118,4.40633338806195,4.6466788455926,1674.58958507119,0.0,1.0
2015-10-27,6.89,7.01,6.6001,6.84,4178,4.5999450066283,4.68006015913852,4.40640015068904,4.56656369308238,6257.99220610685,0.0,1.0
2015-10-28,6.7,6.75,6.6101,6.75,2305,4.47309601515379,4.50647732869972,4.41307641339822,4.50647732869972,3452.53040571476,0.0,1.0
2015-10-29,6.705,6.705,6.705,6.705,427,4.47643414650839,4.47643414650839,4.47643414650839,4.47643414650839,639.579385353666,0.0,1.0
2015-10-30,6.9499,6.9499,6.8,6.8909,1597,4.63993582025632,4.63993582025632,4.53985864224564,4.60054587027213,2392.05685810259,0.0,1.0
2015-11-02,6.5,6.7455,6.44,6.7455,4208,4.3395707609701,4.50347301048058,4.29951318471499,4.50347301048058,6302.92752592091,0.0,1.0
2015-11-03,6.69,6.69,6.69,6.69,750,4.46641975244461,4.46641975244461,4.46641975244461,4.46641975244461,1123.38299535187,0.0,1.0
2015-11-04,6.78,6.84,6.638,6.84,900,4.52650611682727,4.56656369308238,4.43170318635685,4.56656369308238,1348.05959442225,0.0,1.0
2015-11-05,6.4,6.4,5.75,5.8055,2251,4.27280813387825,4.27280813387825,3.83885105778124,3.87590431581722,3371.64683004942,0.0,1.0
2015-11-06,6.4,6.4,6.4,6.4,0,4.27280813387825,4.27280813387825,4.27280813387825,4.27280813387825,0,0.0,1.0
2015-11-09,5.6,5.71,5.09,5.71,3450,3.73870711714347,3.8121460069445,3.39821771897505,3.8121460069445,5167.56177861862,0.0,1.0
2015-11-10,6.25,6.25,6.25,6.25,100,4.17266419324048,4.17266419324048,4.17266419324048,4.17266419324048,149.78439938025,0.0,1.0
2015-11-11,6.25,6.26,6.25,6.251,700,4.17266419324048,4.17934045594966,4.17266419324048,4.1733318195114,1048.49079566175,0.0,1.0
2015-11-12,5.41,6.11,5.41,6.11,1200,3.61185812566896,4.07919651531189,3.61185812566896,4.07919651531189,1797.412792563,0.0,1.0
2015-11-13,5.23,5.23,4.7501,4.7501,750,3.49168539690363,3.49168539690363,3.17129154948986,3.17129154948986,1123.38299535188,0.0,1.0
2015-11-16,4.52,5.0,4.52,5.0,1750,3.01767074455151,3.33813135459238,3.01767074455151,3.33813135459238,2621.22698915438,0.0,1.0
2015-11-17,4.6,4.87,4.5105,4.7,27278,3.07108084622499,3.25133993937298,3.01132829497779,3.13784347331684,40858.1884629446,0.0,1.0
2015-11-18,4.45,4.45,4.43,4.45,2914,2.97093690558722,2.97093690558722,2.95758438016885,2.97093690558722,4364.71739794048,0.0,1.0
2015-11-19,4.43,4.7,4.16,4.7,6598,2.95758438016885,3.13784347331684,2.77732528702086,3.13784347331684,9882.77467110889,0.0,1.0
2015-11-20,5.75,5.75,4.2,4.8,7215,3.83885105778124,3.83885105778124,2.8040303378576,3.20460610040869,10806.944415285,0.0,1.0
2015-11-23,5.25,5.75,5.25,5.67,16777,3.505037922322,3.83885105778124,3.505037922322,3.78544095610776,25129.3286840245,0.0,1.0
2015-11-24,5.25,5.25,5.25,5.25,20,3.505037922322,3.505037922322,3.505037922322,3.505037922322,29.95687987605,0.0,1.0
2015-11-25,5.59,5.59,4.69,4.69,700,3.73203085443428,3.73203085443428,3.13116721060766,3.13116721060766,1048.49079566175,0.0,1.0
2015-11-27,5.8001,5.8001,5.591,5.591,200,3.87229913395426,3.87229913395426,3.7326984807052,3.7326984807052,299.568798760499,0.0,1.0
2015-11-30,5.66,5.89,5.5,5.89,30087,3.77876469339858,3.93231873570983,3.67194449005162,3.93231873570983,45065.6322415357,0.0,1.0
2015-12-01,5.65,5.66,5.65,5.66,200,3.77208843068939,3.77876469339858,3.77208843068939,3.77876469339858,299.5687987605,0.0,1.0
2015-12-02,5.48,5.65,4.6401,5.65,1660,3.65859196463325,3.77208843068939,3.09785265968882,3.77208843068939,2486.42102971215,0.0,1.0
2015-12-03,4.9535,4.9535,4.5,4.5,699,3.30708673299467,3.30708673299467,3.00431821913314,3.00431821913314,1046.99295166795,0.0,1.0
2015-12-04,4.97,5.25,4.8,5.25,7129,3.31810256646483,3.505037922322,3.20460610040869,3.505037922322,10678.129831818,0.0,1.0
2015-12-07,4.797,5.1,4.55,4.95,6214,3.20260322159593,3.40489398168423,3.03769953267907,3.30475004104646,9307.60257748873,0.0,1.0
2015-12-08,4.94,5.0,4.85,4.854,4742,3.29807377833727,3.33813135459238,3.23798741395461,3.24065791903829,7102.77621861146,0.0,1.0
2015-12-09,4.7,4.8,4.5624,4.8,5626,3.13784347331684,3.20460610040869,3.04597809843846,3.20460610040869,8426.87030913286,0.0,1.0
2015-12-10,4.628,4.628,4.5856,4.59,3685,3.08977438181071,3.08977438181071,3.06146702792377,3.06440458351581,5519.55511716221,0.0,1.0
2015-12-11,4.6,4.6,4.2,4.37,7700,3.07108084622499,3.07108084622499,2.8040303378576,2.91752680391374,11533.3987522792,0.0,1.0
2015-12-14,4.3501,4.5999,4.29,4.34,3127,2.90424104112247,3.0710140835979,2.86411670224026,2.89749801578619,4683.75816862041,0.0,1.0
2015-12-15,4.77,4.777,4.77,4.777,300,3.18457731228113,3.18925069617756,3.18457731228113,3.18925069617756,449.35319814075,0.0,1.0
2015-12-16,4.8,4.84,4.564,4.75,5616,3.20460610040869,3.23131115124543,3.04704630047193,3.17122478686276,8411.89186919483,0.0,1.0
2015-12-17,4.58,4.58,4.58,4.58,403,3.05772832080662,3.05772832080662,3.05772832080662,3.05772832080662,603.631129502408,0.0,1.0
2015-12-18,4.05,4.38,4.05,4.3761,10179,2.70388639721983,2.92420306662293,2.70388639721983,2.92159932416635,15246.5540129156,0.0,1.0
2015-12-21,4.2,4.5866,4.136,4.22,12325,2.8040303378576,3.06213465419468,2.76130225651882,2.81738286327597,18460.9272236158,0.0,1.0
2015-12-22,4.4,4.59,4.29,4.29,3300,2.9375555920413,3.06440458351581,2.86411670224026,2.86411670224026,4942.88517954824,0.0,1.0
2015-12-23,4.7499,4.75,4.55,4.578,6864,3.17115802423567,3.17122478686276,3.03769953267907,3.05639306826479,10281.2011734604,0.0,1.0
2015-12-24,5.3458,5.44,4.61,4.61,9110,3.56899651907599,3.63188691379651,3.07775710893418,3.07775710893418,13645.3587835408,0.0,1.0
2015-12-28,5.3,5.3,4.65,5.25,5618,3.53841923586793,3.53841923586793,3.10446215977092,3.505037922322,8414.88755718243,0.0,1.0
2015-12-29,5.05,5.4,4.99,5.0,3394,3.37151266813831,3.60518186295977,3.3314550918832,3.33813135459238,5083.68251496568,0.0,1.0
2015-12-30,4.75,4.75,4.7333,4.75,6250,3.17122478686276,3.17122478686276,3.16007542813843,3.17122478686276,9361.52496126563,0.0,1.0
2015-12-31,4.55,4.68,4.22,4.346,19873,3.03769953267907,3.12449094789847,2.81738286327597,2.9015037734117,29766.653688837,0.0,1.0
2016-01-04,4.16,4.26,4.16,4.26,616,2.77732528702086,2.84408791411271,2.77732528702086,2.84408791411271,922.67190018234,0.0,1.0
2016-01-05,4.312,4.38,4.2,4.22,4181,2.87880448020047,2.92420306662293,2.8040303378576,2.81738286327597,6262.48573808825,0.0,1.0
2016-01-06,4.33,4.33,4.31,4.31,350,2.890821753077,2.890821753077,2.87746922765863,2.87746922765863,524.245397830875,0.0,1.0
2016-01-07,4.5,4.75,3.86,4.03,6000,3.00431821913314,3.17122478686276,2.57703740574532,2.69053387180146,8987.06396281501,0.0,1.0
2016-01-08,4.25,4.26,4.2276,4.25,12600,2.83741165140353,2.84408791411271,2.82245682293495,2.83741165140353,18872.8343219115,0.0,1.0
2016-01-11,3.98,4.2,3.98,4.2,6700,2.65715255825554,2.8040303378576,2.65715255825554,2.8040303378576,10035.5547584767,0.0,1.0
2016-01-12,3.93,4.05,3.57,3.87,10882,2.62377124470961,2.70388639721983,2.38342578717896,2.5837136684545,16299.5383405588,0.0,1.0
2016-01-13,4.05,4.07,3.6,3.7394,11548,2.70388639721983,2.7172389226382,2.40345457530652,2.49652167747255,17297.1024404313,0.0,1.0
2016-01-14,3.67,3.67,3.67,3.67,100,2.45018841427081,2.45018841427081,2.45018841427081,2.45018841427081,149.78439938025,0.0,1.0
2016-01-15,3.74,5.13,3.4182,4.66,16750,2.4969222532351,3.42492276981178,2.28208011925354,3.1111384224801,25088.8868961919,0.0,1.0
2016-01-19,3.55,4.01,3.42,3.46,6301,2.37007326176059,2.67718134638309,2.28328184654119,2.30998689737793,9437.91500494955,0.0,1.0
2016-01-20,3.25,3.28,2.8105,3.0,26015,2.16978538048505,2.1898141686126,1.87636363441638,2.00287881275543,38966.411498772,0.0,1.0
2016-01-21,3.04,3.35,3.02,3.1125,41739,2.02958386359217,2.2365480075769,2.0162313381738,2.07798676823376,62518.5104573225,0.0,1.0
2016-01-22,3.0399,3.25,2.95,2.95,45906,2.02951710096508,2.16978538048505,1.96949749920951,1.96949749920951,68760.0263794974,0.0,1.0
2016-01-25,3.01,3.28,2.8,2.8,10505,2.00955507546461,2.1898141686126,1.86935355857173,1.86935355857173,15734.8511548953,0.0,1.0
2016-01-26,3.81,3.81,3.2,3.32,2540,2.5436560921994,2.5436560921994,2.13640406693913,2.21651921944934,3804.52374425834,0.0,1.0
2016-01-27,3.67,4.64,3.67,4.0101,5375,2.45018841427081,3.09778589706173,2.45018841427081,2.67724810901018,8050.91146668843,0.0,1.0
2016-01-28,3.9,4.16,3.85,4.16,1549,2.60374245658206,2.77732528702086,2.57036114303614,2.77732528702086,2320.16034640007,0.0,1.0
2016-01-29,4.1899,4.45,3.99,3.99,5535,2.79728731252132,2.97093690558722,2.66382882096472,2.66382882096472,8290.56650569684,0.0,1.0
2016-02-01,3.83,3.9999,3.29,3.29,1633,2.55700861761777,2.67043832104681,2.19649043132179,2.19649043132179,2445.97924187948,0.0,1.0
2016-02-02,3.32,3.85,3.32,3.33,5100,2.21651921944934,2.57036114303614,2.21651921944934,2.22319548215853,7639.00436839275,0.0,1.0
2016-02-03,3.5,3.99,3.5,3.65,14196,2.33669194821467,2.66382882096472,2.33669194821467,2.43683588885244,21263.3933360203,0.0,1.0
2016-02-04,3.5,3.55,3.2,3.2,8234,2.33669194821467,2.37007326176059,2.13640406693913,2.13640406693913,12333.2474449698,0.0,1.0
2016-02-05,3.5999,3.5999,3.2119,3.5,2312,2.40338781267942,2.40338781267942,2.14434881956306,2.33669194821467,3463.01531367138,0.0,1.0
2016-02-08,3.5,3.51,3.3,3.3,1300,2.33669194821467,2.34336821092385,2.20316669403097,2.20316669403097,1947.19719194325,0.0,1.0
2016-02-09,3.4146,3.4453,3.33,3.4453,2710,2.27967666467823,2.30017279119543,2.22319548215853,2.30017279119543,4059.15722320477,0.0,1.0
2016-02-10,4.0,4.0,3.82,3.82,1050,2.67050508367391,2.67050508367391,2.55033235490858,2.55033235490858,1572.73619349262,0.0,1.0
2016-02-11,3.0231,3.39,3.0138,3.3185,3463,2.01830097961365,2.26325305841364,2.0120920552941,2.21551778004296,5187.03375053804,0.0,1.0
2016-02-12,3.1116,3.39,3.06,3.39,15034,2.07738590458993,2.26325305841364,2.04293638901054,2.26325305841364,22518.5866028268,0.0,1.0
2016-02-16,3.13,3.28,3.0499,3.25,9930,2.08967022797483,2.1898141686126,2.03619336367426,2.16978538048505,14873.5908584588,0.0,1.0
2016-02-17,3.33,3.55,3.17,3.23,12610,2.22319548215853,2.37007326176059,2.11637527881157,2.15643285506668,18887.8127618495,0.0,1.0
2016-02-18,3.25,3.545,3.25,3.3,5710,2.16978538048505,2.366735130406,2.16978538048505,2.20316669403097,8552.68920461226,0.0,1.0
2016-02-19,3.2,3.42,3.12,3.42,84269,2.13640406693913,2.28328184654119,2.08299396526565,2.28328184654119,126221.815513742,0.0,1.0
2016-02-22,3.2099,3.58,3.01,3.3,44100,2.14301356702122,2.39010204988815,2.00955507546461,2.20316669403097,66054.9201266901,0.0,1.0
2016-02-23,2.9,3.25,2.86,3.25,30923,1.93611618566358,2.16978538048505,1.90941113482684,2.16978538048505,46317.8298203547,0.0,1.0
2016-02-24,2.8,2.95,2.5,2.91,51883,1.86935355857173,1.96949749920951,1.66906567729619,1.94279244837277,77712.6399304552,0.0,1.0
2016-02-25,2.8,3.0,2.8,2.99,145203,1.86935355857173,2.00287881275543,1.86935355857173,1.99620255004625,217491.441432105,0.0,1.0
2016-02-26,2.8,2.98,2.75,2.837,239779,1.86935355857173,1.98952628733706,1.83597224502581,1.89405573059572,359151.53498997,0.0,1.0
2016-02-29,2.89,3.0,2.85,3.0,75670,1.9294399229544,2.00287881275543,1.90273487211766,2.00287881275543,113341.855011035,0.0,1.0
2016-03-01,2.99,3.17,2.9,3.0,50641,1.99620255004625,2.11637527881157,1.93611618566358,2.00287881275543,75852.3176901522,0.0,1.0
2016-03-02,3.0,3.2499,2.89,3.0,66030,2.00287881275543,2.16971861785796,1.9294399229544,2.00287881275543,98902.638910779,0.0,1.0
2016-03-03,3.0,3.02,2.901,3.0,52484,2.00287881275543,2.0162313381738,1.9367838119345,2.00287881275543,78612.8441707303,0.0,1.0
2016-03-04,3.0,3.19,2.9,3.05,42865,2.00287881275543,2.12972780422994,1.93611618566358,2.03626012630135,64205.0827943441,0.0,1.0
2016-03-07,3.04,3.3,3.0,3.02,34478,2.02958386359217,2.20316669403097,2.00287881275543,2.0162313381738,51642.6652183225,0.0,1.0
2016-03-08,3.1,3.116,2.9632,3.04,37923,2.06964143984728,2.08032346018197,1.97831016598563,2.02958386359217,56802.7377769721,0.0,1.0
2016-03-09,2.98,3.09,2.8,3.09,1700,1.98952628733706,2.06296517713809,1.86935355857173,2.06296517713809,2546.33478946425,0.0,1.0
2016-03-10,2.8,3.0,2.55,3.0,4419,1.86935355857173,2.00287881275543,1.70244699084212,2.00287881275543,6618.97260861326,0.0,1.0
2016-03-11,2.84,2.87,2.75,2.76,425,1.89605860940847,1.91608739753603,1.83597224502581,1.842648507735,636.583697366063,0.0,1.0
2016-03-14,2.84,2.84,2.84,2.84,25,1.89605860940847,1.89605860940847,1.89605860940847,1.89605860940847,37.4460998450625,0.0,1.0
2016-03-15,2.68,2.68,2.4824,2.5201,2275,1.78923840606152,1.78923840606152,1.65731545492803,1.68248496534165,3407.59508590068,0.0,1.0
2016-03-16,2.56,2.74,2.3901,2.54,6225,1.7091232535513,1.82929598231663,1.59569355012225,1.69577072813293,9324.07886142056,0.0,1.0
2016-03-17,2.53,2.6,2.5,2.5,10500,1.68909446542375,1.73582830438804,1.66906567729619,1.66906567729619,15727.3619349262,0.0,1.0
2016-03-18,2.63,2.72,2.51,2.51,10768,1.75585709251559,1.81594345689826,1.67574194000538,1.67574194000538,16128.7841252653,0.0,1.0
2016-03-21,2.6499,2.6499,2.57,2.57,3200,1.76914285530687,1.76914285530687,1.71579951626048,1.71579951626048,4793.100780168,0.0,1.0
2016-03-22,2.48,2.7358,2.48,2.55,2850,1.65571315187782,1.82649195197877,1.65571315187782,1.70244699084212,4268.85538233713,0.0,1.0
2016-03-23,2.42,2.5,2.4,2.5,36550,1.61565557562271,1.66906567729619,1.60230305020434,1.66906567729619,54746.1979734814,0.0,1.0
2016-03-24,2.3,2.32,2.3,2.31,86301,1.5355404231125,1.54889294853087,1.5355404231125,1.54221668582168,129265.434509149,0.0,1.0
2016-03-28,2.28,2.4,2.19,2.1995,10018,1.52218789769413,1.60230305020434,1.46210153331146,1.46844398288519,15005.4011299134,0.0,1.0
2016-03-29,2.26,2.5825,2.26,2.4,7300,1.50883537227576,1.72414484464697,1.50883537227576,1.60230305020434,10934.2611547582,0.0,1.0
2016-03-30,2.26,2.45,2.11,2.36,23196,1.50883537227576,1.63568436375027,1.40869143163799,1.5755979993676,34743.9892802427,0.0,1.0
2016-03-31,2.25,2.39,2.15,2.25,17099,1.50215910956657,1.59562678749516,1.43539648247472,1.50215910956657,25611.634450029,0.0,1.0
2016-04-01,2.17,2.5008,2.17,2.2,33062,1.44874900789309,1.66959977831293,1.44874900789309,1.46877779602065,49521.7181230984,0.0,1.0
2016-04-04,2.18,2.2881,2.04,2.04,7795,1.45542527060228,1.52759567048857,1.36195759267369,1.36195759267369,11675.6939316905,0.0,1.0
2016-04-05,2.15,2.2299,2.15,2.15,7000,1.43539648247472,1.48873982152111,1.43539648247472,1.43539648247472,10484.9079566175,0.0,1.0
2016-04-06,2.1599,2.25,2.15,2.15,32094,1.44200598255682,1.50215910956657,1.43539648247472,1.43539648247472,48071.8051370973,0.0,1.0
2016-04-07,2.15,2.2999,2.15,2.2,18018,1.43539648247472,1.5354736604854,1.43539648247472,1.46877779602065,26988.1530803335,0.0,1.0
2016-04-08,2.1959,2.5199,2.17,2.5,17028,1.46604052830988,1.68235144008747,1.44874900789309,1.66906567729619,25505.287526469,0.0,1.0
2016-04-11,2.54,2.59,2.2,2.26,118903,1.69577072813293,1.72915204167885,1.46877779602065,1.50883537227576,178098.144395099,0.0,1.0
2016-04-12,2.78,2.9099,2.47,2.47,49261,1.85600103315336,1.94272568574567,1.64903688916864,1.64903688916864,73785.2929787051,0.0,1.0
2016-04-13,2.7,2.87,2.66,2.87,21188,1.80259093147989,1.91608739753603,1.77588588064315,1.91608739753603,31736.3185406873,0.0,1.0
2016-04-14,2.66,2.7101,2.5119,2.71,9069,1.77588588064315,1.80933395681616,1.67701042992012,1.80926719418907,13583.9471797948,0.0,1.0
2016-04-15,2.66,2.66,2.64,2.656,2500,1.77588588064315,1.77588588064315,1.76253335522478,1.77321537555947,3744.60998450624,0.0,1.0
2016-04-18,2.71,2.74,2.546,2.7099,8475,1.80926719418907,1.82929598231663,1.69977648575844,1.80920043156198,12694.2278474762,0.0,1.0
2016-04-19,2.6599,2.74,2.55,2.55,7290,1.77581911801606,1.82929598231663,1.70244699084212,1.70244699084212,10919.2827148202,0.0,1.0
2016-04-20,2.68,2.72,2.65,2.72,33170,1.78923840606152,1.81594345689826,1.76920961793396,1.81594345689826,49683.4852744288,0.0,1.0
2016-04-21,2.6476,2.8195,2.6476,2.81,30055,1.76760731488376,1.88237227085464,1.76760731488376,1.87602982128092,45017.7012337341,0.0,1.0
2016-04-22,2.68,2.7199,2.58,2.7092,28001,1.78923840606152,1.81587669427116,1.72247577896967,1.80873309317234,41941.1296704637,0.0,1.0
2016-04-25,2.7,2.7,2.685,2.69,60888,1.80259093147989,1.80259093147989,1.79257653741611,1.7959146687707,91200.7250946464,0.0,1.0
2016-04-26,2.7,2.7699,2.6097,2.67,41779,1.80259093147989,1.84925800781709,1.74230427921595,1.78256214335233,62578.4242170745,0.0,1.0
2016-04-27,2.71,2.78,2.63,2.78,32571,1.80926719418907,1.85600103315336,1.75585709251559,1.85600103315336,48786.2767221412,0.0,1.0
2016-04-28,2.6,2.7395,2.57,2.67,34237,1.73582830438804,1.82896216918117,1.71579951626048,1.78256214335233,51281.6848158161,0.0,1.0
2016-04-29,2.68,2.69,2.53,2.54,24518,1.78923840606152,1.7959146687707,1.68909446542375,1.69577072813293,36724.1390400496,0.0,1.0
2016-05-02,2.65,2.65,2.52,2.63,3500,1.76920961793396,1.76920961793396,1.68241820271456,1.75585709251559,5242.45397830875,0.0,1.0
2016-05-03,2.65,2.65,2.45,2.45,2368,1.76920961793396,1.76920961793396,1.63568436375027,1.63568436375027,3546.89457732432,0.0,1.0
2016-05-04,2.66,2.66,2.526,2.57,2328,1.77588588064315,1.77588588064315,1.68642396034007,1.71579951626048,3486.98081757221,0.0,1.0
2016-05-05,2.59,2.6499,2.41,2.47,7014,1.72915204167885,1.76914285530687,1.60897931291353,1.64903688916864,10505.8777725308,0.0,1.0
2016-05-06,2.59,2.68,2.54,2.54,4462,1.72915204167885,1.78923840606152,1.69577072813293,1.69577072813293,6683.37990034677,0.0,1.0
2016-05-09,2.7,2.7,2.57,2.58,1224,1.80259093147989,1.80259093147989,1.71579951626048,1.72247577896967,1833.36104841426,0.0,1.0
2016-05-10,2.69,2.72,2.66,2.67,10350,1.7959146687707,1.81594345689826,1.77588588064315,1.78256214335233,15502.6853358559,0.0,1.0
2016-05-11,2.66,2.72,2.5023,2.5023,7423,1.77588588064315,1.81594345689826,1.6706012177193,1.6706012177193,11118.4959659959,0.0,1.0
2016-05-12,2.61,2.63,2.52,2.6,11200,1.74250456709722,1.75585709251559,1.68241820271456,1.73582830438804,16775.852730588,0.0,1.0
2016-05-13,2.61,2.61,2.61,2.61,0,1.74250456709722,1.74250456709722,1.74250456709722,1.74250456709722,0,0.0,1.0
2016-05-16,2.61,2.61,2.61,2.61,0,1.74250456709722,1.74250456709722,1.74250456709722,1.74250456709722,0,0.0,1.0
2016-05-17,2.59,2.6,2.558,2.59,4000,1.72915204167885,1.73582830438804,1.70778800100946,1.72915204167885,5991.37597521001,0.0,1.0
2016-05-18,2.68,2.68,2.65,2.65,300,1.78923840606152,1.78923840606152,1.76920961793396,1.76920961793396,449.353198140749,0.0,1.0
2016-05-19,2.65,2.65,2.46,2.63,13937,1.76920961793396,1.76920961793396,1.64236062645945,1.75585709251559,20875.4517416255,0.0,1.0
2016-05-20,2.65,2.68,2.61,2.61,2189,1.76920961793396,1.78923840606152,1.74250456709722,1.74250456709722,3278.78050243368,0.0,1.0
2016-05-23,2.71,2.73,2.61,2.61,24000,1.80926719418907,1.82261971960744,1.74250456709722,1.74250456709722,35948.25585126,0.0,1.0
2016-05-24,3.17,3.19,2.6825,2.7199,97324,2.11637527881157,2.12972780422994,1.79090747173881,1.81587669427116,145776.168852834,0.0,1.0
2016-05-25,4.37,4.58,3.19,3.26,92420,2.91752680391374,3.05772832080662,2.12972780422994,2.17646164319423,138430.741907227,0.0,1.0
2016-05-26,4.28,4.8765,4.14,4.58,48047,2.85744043953108,3.25567951013395,2.76397276160249,3.05772832080662,71966.9103702287,0.0,1.0
2016-05-27,4.43,4.49,4.0,4.03,32709,2.95758438016885,2.99764195642396,2.67050508367391,2.69053387180146,48992.979193286,0.0,1.0
2016-05-31,5.99,6.0,4.46,4.46,50952,3.99908136280167,4.00575762551086,2.97761316829641,2.97761316829641,76318.147172225,0.0,1.0
2016-06-01,5.866,6.3102,5.05,5.99,56530,3.91629570520778,4.21285529474977,3.37151266813831,3.99908136280167,84673.1209696553,0.0,1.0
2016-06-02,4.6601,5.23,4.21,5.02,76157,3.11120518510719,3.49168539690363,2.81070660056679,3.35148388001075,114071.305036017,0.0,1.0
2016-06-03,4.98,5.56,4.65,4.65,35904,3.32477882917401,3.71200206630673,3.10446215977092,3.10446215977092,53778.590753485,0.0,1.0
2016-06-06,5.0699,5.1,4.88,4.89,10303,3.38479843092958,3.40489398168423,3.25801620208217,3.26469246479135,15432.2866681472,0.0,1.0
2016-06-07,5.19,5.392,4.85,4.96,3488,3.46498034606689,3.59984085279243,3.23798741395461,3.31142630375564,5224.47985038312,0.0,1.0
2016-06-08,5.19,5.3,5.0,5.2,5813,3.46498034606689,3.53841923586793,3.33813135459238,3.47165660877608,8706.96713597394,0.0,1.0
2016-06-09,4.71,5.23,4.66,5.12,17400,3.14451973602602,3.49168539690363,3.1111384224801,3.4182465071026,26062.4854921635,0.0,1.0
2016-06-10,4.2501,4.75,4.25,4.6601,24477,2.83747841403062,3.17122478686276,2.83741165140353,3.11120518510719,36662.7274363037,0.0,1.0
2016-06-13,4.35,4.5,4.18,4.4999,23567,2.90417427849537,3.00431821913314,2.79067781243923,3.00425145650605,35299.6894019435,0.0,1.0
2016-06-14,4.52,4.85,4.4501,4.4631,17620,3.01767074455151,3.23798741395461,2.97100366821431,2.97968280973625,26392.0111708001,0.0,1.0
2016-06-15,4.5688,4.8,4.545,4.8,1500,3.05025090657234,3.20460610040869,3.03436140132448,3.20460610040869,2246.76599070375,0.0,1.0
2016-06-16,4.496,4.6,4.28,4.6,22900,3.00164771404947,3.07108084622499,2.85744043953108,3.07108084622499,34300.6274580772,0.0,1.0
2016-06-17,4.632,4.7,4.43,4.56,23876,3.09244488689438,3.13784347331684,2.95758438016885,3.04437579538825,35762.5231960285,0.0,1.0
2016-06-20,4.51,4.77,4.5,4.6,2523,3.01099448184233,3.18457731228113,3.00431821913314,3.07108084622499,3779.0603963637,0.0,1.0
2016-06-21,4.27,4.55,4.0,4.55,39474,2.85076417682189,3.03769953267907,2.67050508367391,3.03769953267907,59125.8938113599,0.0,1.0
2016-06-22,4.6499,4.6972,4.27,4.27,3630,3.10439539714382,3.13597411975827,2.85076417682189,2.85076417682189,5437.17369750308,0.0,1.0
2016-06-23,5.1,5.56,4.5972,4.84,27615,3.40489398168423,3.71200206630673,3.06921149266642,3.23131115124543,41362.961888856,0.0,1.0
2016-06-24,4.76,4.9187,4.655,4.7,6697,3.17790104957195,3.28385333876671,3.10780029112551,3.13784347331684,10031.0612264953,0.0,1.0
2016-06-27,4.72,4.75,4.72,4.75,1144,3.15119599873521,3.17122478686276,3.15119599873521,3.17122478686276,1713.53352891006,0.0,1.0
2016-06-28,4.9999,5.25,4.7729,5.21,9020,3.33806459196529,3.505037922322,3.1865134284668,3.47833287148526,13510.5528240985,0.0,1.0
2016-06-29,4.96,5.09,4.9104,5.02,9731,3.31142630375564,3.39821771897505,3.27831204071809,3.35148388001075,14575.5199036921,0.0,1.0
2016-06-30,5.14,5.14,4.96,4.961,2300,3.43159903252097,3.43159903252097,3.31142630375564,3.31209393002656,3445.04118574575,0.0,1.0
2016-07-01,5.11,5.2,5.06,5.19,2500,3.41157024439342,3.47165660877608,3.37818893084749,3.46498034606689,3744.60998450624,0.0,1.0
2016-07-05,4.95,5.17,4.82,4.98,8900,3.30475004104646,3.45162782064852,3.21795862582706,3.32477882917401,13330.8115448422,0.0,1.0
2016-07-06,4.88,4.95,4.85,4.9355,9043,3.25801620208217,3.30475004104646,3.23798741395461,3.29506946011814,13545.003235956,0.0,1.0
2016-07-07,4.56,4.9831,4.55,4.93,9293,3.04437579538825,3.32684847061386,3.03769953267907,3.29139751562809,13919.4642344066,0.0,1.0
2016-07-08,5.14,5.14,4.62,4.62,3885,3.43159903252097,3.43159903252097,3.08443337164336,3.08443337164336,5819.12391592271,0.0,1.0
2016-07-11,5.09,5.0999,5.0419,5.0999,1820,3.39821771897505,3.40482721905714,3.36610489534387,3.40482721905714,2726.07606872054,0.0,1.0
2016-07-12,4.93,5.2,4.93,5.04,2908,3.29139751562809,3.47165660877608,3.29139751562809,3.36483640542912,4355.73033397767,0.0,1.0
2016-07-13,5.14,5.14,5.04,5.04,300,3.43159903252097,3.43159903252097,3.36483640542912,3.36483640542912,449.353198140749,0.0,1.0
2016-07-14,4.98,5.15,4.8301,4.884,5851,3.32477882917401,3.43827529523015,3.22470165116333,3.26068670716584,8763.88520773843,0.0,1.0
2016-07-15,4.91,5.13,4.91,4.98,2215,3.27804499020972,3.42492276981178,3.27804499020972,3.32477882917401,3317.72444627253,0.0,1.0
2016-07-18,4.99,4.99,4.875,4.92,3685,3.3314550918832,3.3314550918832,3.25467807072757,3.2847212529189,5519.5551171622,0.0,1.0
2016-07-19,4.9526,4.9899,4.9526,4.9899,200,3.30648586935085,3.33138832925611,3.30648586935085,3.33138832925611,299.5687987605,0.0,1.0
2016-07-20,4.65,4.9799,4.65,4.9799,13449,3.10446215977092,3.32471206654692,3.10446215977092,3.32471206654692,20144.5038726498,0.0,1.0
2016-07-21,4.66,4.84,4.66,4.84,5330,3.1111384224801,3.23131115124543,3.1111384224801,3.23131115124543,7983.50848696732,0.0,1.0
2016-07-22,4.89,4.89,4.598,4.598,360,3.26469246479135,3.26469246479135,3.06974559368316,3.06974559368316,539.2238377689,0.0,1.0
2016-07-25,4.859,4.939,4.58,4.7,6333,3.24399605039288,3.29740615206636,3.05772832080662,3.13784347331684,9485.84601275122,0.0,1.0
2016-07-26,4.9199,4.99,4.621,4.99,1300,3.28465449029181,3.3314550918832,3.08510099791428,3.3314550918832,1947.19719194325,0.0,1.0
2016-07-27,5.0,5.0,4.71,4.96,2951,3.33813135459238,3.33813135459238,3.14451973602602,3.31142630375564,4420.13762571118,0.0,1.0
2016-07-28,5.0884,5.19,5.0,5.0,3100,3.39714951694158,3.46498034606689,3.33813135459238,3.33813135459238,4643.31638078774,0.0,1.0
2016-07-29,5.1899,5.1899,4.992,4.992,1900,3.4649135834398,3.4649135834398,3.33279034442503,3.33279034442503,2845.90358822475,0.0,1.0
2016-08-01,5.1899,5.1899,5.1899,5.1899,0,3.4649135834398,3.4649135834398,3.4649135834398,3.4649135834398,0,0.0,1.0
2016-08-02,4.6,4.67,4.6,4.65,2675,3.07108084622499,3.11781468518929,3.07108084622499,3.10446215977092,4006.73268342169,0.0,1.0
2016-08-03,4.721,4.94,4.721,4.94,700,3.15186362500613,3.29807377833727,3.15186362500613,3.29807377833727,1048.49079566175,0.0,1.0
2016-08-04,4.74,4.74,4.74,4.74,100,3.16454852415358,3.16454852415358,3.16454852415358,3.16454852415358,149.78439938025,0.0,1.0
2016-08-05,4.79,4.89,4.79,4.87,1568,3.1979298376995,3.26469246479135,3.1979298376995,3.25133993937298,2348.61938228232,0.0,1.0
2016-08-08,4.67,4.706,4.5,4.63,5600,3.11781468518929,3.14184923094235,3.00431821913314,3.09110963435255,8387.92636529398,0.0,1.0
2016-08-09,4.52,4.61,4.52,4.61,1131,3.01767074455151,3.07775710893418,3.01767074455151,3.07775710893418,1694.06155699063,0.0,1.0
2016-08-10,4.5012,4.666,4.5,4.666,12820,3.00511937065825,3.11514418010561,3.00431821913314,3.11514418010561,19202.360000548,0.0,1.0
2016-08-11,4.51,4.51,4.51,4.51,386,3.01099448184233,3.01099448184233,3.01099448184233,3.01099448184233,578.167781607764,0.0,1.0
2016-08-12,4.59,4.6101,4.59,4.61,1405,3.06440458351581,3.07782387156127,3.06440458351581,3.07775710893418,2104.47081129251,0.0,1.0
2016-08-15,4.7499,4.75,4.68,4.75,4200,3.17115802423567,3.17122478686276,3.12449094789847,3.17122478686276,6290.9447739705,0.0,1.0
2016-08-16,4.64,4.653,4.6,4.6501,2400,3.09778589706173,3.10646503858367,3.07108084622499,3.10452892239801,3594.825585126,0.0,1.0
2016-08-17,4.64,4.64,4.64,4.64,0,3.09778589706173,3.09778589706173,3.09778589706173,3.09778589706173,0,0.0,1.0
2016-08-18,4.5699,4.5699,4.3,4.32,2395,3.05098529547035,3.05098529547035,2.87079296494945,2.88414549036782,3587.33636515698,0.0,1.0
2016-08-19,4.43,4.44,4.43,4.44,845,2.95758438016885,2.96426064287804,2.95758438016885,2.96426064287804,1265.67817476311,0.0,1.0
2016-08-22,4.17,4.52,4.17,4.33,15700,2.78400154973005,3.01767074455151,2.78400154973005,2.890821753077,23516.1507026992,0.0,1.0
2016-08-23,4.16,4.5884,4.1,4.43,8753,2.77732528702086,3.06333638148234,2.73726771076575,2.95758438016885,13110.6284777533,0.0,1.0
2016-08-24,3.88,4.3999,3.88,4.3999,11207,2.59038993116369,2.9374888294142,2.59038993116369,2.9374888294142,16786.3376385446,0.0,1.0
2016-08-25,4.1238,4.1631,3.88,3.88,7214,2.75315721601361,2.77939492846071,2.59038993116369,2.59038993116369,10805.4465712912,0.0,1.0
2016-08-26,4.136,4.2399,4.08,4.2399,2199,2.76130225651882,2.83066862606725,2.72391518534738,2.83066862606725,3293.75894237169,0.0,1.0
2016-08-29,4.09,4.29,4.06,4.06,5919,2.73059144805657,2.86411670224026,2.71056265992901,2.71056265992901,8865.73859931699,0.0,1.0
2016-08-30,4.18,4.18,4.0,4.0,6748,2.79067781243923,2.79067781243923,2.67050508367391,2.67050508367391,10107.4512701793,0.0,1.0
2016-08-31,4.2899,4.3999,4.12,4.3999,2533,2.86404993961317,2.9374888294142,2.75062023618412,2.9374888294142,3794.03883630173,0.0,1.0
2016-09-01,4.2501,4.29,4.2501,4.29,300,2.83747841403062,2.86411670224026,2.83747841403062,2.86411670224026,449.353198140749,0.0,1.0
2016-09-02,4.4,4.4134,4.3,4.41,1635,2.9375555920413,2.9465017840716,2.87079296494945,2.94423185475048,2448.97492986708,0.0,1.0
2016-09-06,4.45,4.6599,4.41,4.41,1350,2.97093690558722,3.11107165985301,2.94423185475048,2.94423185475048,2022.08939163337,0.0,1.0
2016-09-07,4.85,4.85,4.65,4.6501,2050,3.23798741395461,3.23798741395461,3.10446215977092,3.10452892239801,3070.58018729512,0.0,1.0
2016-09-08,4.8,4.915,4.62,4.641,3300,3.20460610040869,3.28138312156431,3.08443337164336,3.09845352333265,4942.88517954824,0.0,1.0
2016-09-09,4.7188,4.7188,4.25,4.5332,4608,3.15039484721011,3.15039484721011,2.83741165140353,3.02648341132764,6902.06512344191,0.0,1.0
2016-09-12,4.6,4.61,4.33,4.61,500,3.07108084622499,3.07775710893418,2.890821753077,3.07775710893418,748.92199690125,0.0,1.0
2016-09-13,4.05,4.5,4.0099,4.5,13150,2.70388639721983,3.00431821913314,2.677114583756,3.00431821913314,19696.6485185029,0.0,1.0
2016-09-14,3.99,4.05,3.99,4.05,600,2.66382882096472,2.70388639721983,2.66382882096472,2.70388639721983,898.7063962815,0.0,1.0
2016-09-15,4.062,4.062,3.93,3.93,1654,2.71189791247085,2.71189791247085,2.62377124470961,2.62377124470961,2477.43396574933,0.0,1.0
2016-09-16,3.86,3.98,3.86,3.98,1100,2.57703740574532,2.65715255825554,2.57703740574532,2.65715255825554,1647.62839318275,0.0,1.0
2016-09-19,4.0,4.11,3.89,3.89,1075,2.67050508367391,2.74394397347494,2.59706619387287,2.59706619387287,1610.18229333768,0.0,1.0
2016-09-20,4.1822,4.1822,4.1822,4.1822,1100,2.79214659023525,2.79214659023525,2.79214659023525,2.79214659023525,1647.62839318275,0.0,1.0
2016-09-21,4.1822,4.1822,4.1822,4.1822,0,2.79214659023525,2.79214659023525,2.79214659023525,2.79214659023525,0,0.0,1.0
2016-09-22,4.13,4.16,4.0,4.16,5942,2.75729649889331,2.77732528702086,2.67050508367391,2.77732528702086,8900.18901117444,0.0,1.0
2016-09-23,4.195,4.29,4.195,4.25,1710,2.80069220650301,2.86411670224026,2.80069220650301,2.83741165140353,2561.31322940227,0.0,1.0
2016-09-26,4.195,4.195,4.195,4.195,75,2.80069220650301,2.80069220650301,2.80069220650301,2.80069220650301,112.338299535187,0.0,1.0
2016-09-27,4.2,4.2,4.2,4.2,100,2.8040303378576,2.8040303378576,2.8040303378576,2.8040303378576,149.78439938025,0.0,1.0
2016-09-28,4.1799,4.22,4.0001,4.22,760,2.79061104981214,2.81738286327597,2.670571846301,2.81738286327597,1138.3614352899,0.0,1.0
2016-09-29,4.1799,4.1799,4.1799,4.1799,0,2.79061104981214,2.79061104981214,2.79061104981214,2.79061104981214,0,0.0,1.0
2016-09-30,4.6,4.61,4.29,4.29,6357,3.07108084622499,3.07775710893418,2.86411670224026,2.86411670224026,9521.79426860249,0.0,1.0
2016-10-03,4.599,4.6,4.55,4.55,2131,3.07041321995407,3.07108084622499,3.03769953267907,3.03769953267907,3191.90555079313,0.0,1.0
2016-10-04,4.26,4.56,4.26,4.54,4018,2.84408791411271,3.04437579538825,2.84408791411271,3.03102326996988,6018.33716709844,0.0,1.0
2016-10-05,4.456,4.456,4.456,4.456,570,2.97494266321273,2.97494266321273,2.97494266321273,2.97494266321273,853.771076467425,0.0,1.0
2016-10-06,4.4,4.5,4.4,4.5,9565,2.9375555920413,3.00431821913314,2.9375555920413,3.00431821913314,14326.8778007209,0.0,1.0
2016-10-07,4.3,4.51,3.8,4.2501,9501,2.87079296494945,3.01099448184233,2.53697982949021,2.83747841403062,14231.0157851175,0.0,1.0
2016-10-10,4.5,4.51,4.5,4.5,1400,3.00431821913314,3.01099448184233,3.00431821913314,3.00431821913314,2096.9815913235,0.0,1.0
2016-10-11,4.5,4.5,4.5,4.5,83,3.00431821913314,3.00431821913314,3.00431821913314,3.00431821913314,124.321051485608,0.0,1.0
2016-10-12,4.5,4.5,4.5,4.5,0,3.00431821913314,3.00431821913314,3.00431821913314,3.00431821913314,0,0.0,1.0
2016-10-13,4.17,4.19,4.1601,4.1601,3304,2.78400154973005,2.79735407514842,2.77739204964795,2.77739204964795,4948.87655552345,0.0,1.0
2016-10-14,4.21,4.21,4.21,4.21,100,2.81070660056679,2.81070660056679,2.81070660056679,2.81070660056679,149.78439938025,0.0,1.0
2016-10-17,4.184,4.2548,4.184,4.2548,883,2.79334831752291,2.84061625750393,2.79334831752291,2.84061625750393,1322.5962465276,0.0,1.0
2016-10-18,4.2657,4.2657,4.249,4.25,900,2.84789338385695,2.84789338385695,2.83674402513261,2.83741165140353,1348.05959442225,0.0,1.0
2016-10-19,4.2657,4.2657,4.2657,4.2657,37,2.84789338385695,2.84789338385695,2.84789338385695,2.84789338385695,55.4202277706924,0.0,1.0
2016-10-20,4.25,4.35,4.21,4.33,4691,2.83741165140353,2.90417427849537,2.81070660056679,2.890821753077,7026.38617492751,0.0,1.0
2016-10-21,4.48,4.5,4.29,4.3,14330,2.99096569371478,3.00431821913314,2.86411670224026,2.87079296494945,21464.1044311898,0.0,1.0
2016-10-24,4.49,4.49,4.27,4.35,32063,2.99764195642396,2.99764195642396,2.85076417682189,2.90417427849537,48025.3719732895,0.0,1.0
2016-10-25,4.6,4.6,4.5,4.5,3600,3.07108084622499,3.07108084622499,3.00431821913314,3.00431821913314,5392.238377689,0.0,1.0
2016-10-26,4.6,4.6,4.6,4.6,83,3.07108084622499,3.07108084622499,3.07108084622499,3.07108084622499,124.321051485607,0.0,1.0
2016-10-27,4.6,4.6,4.6,4.6,40,3.07108084622499,3.07108084622499,3.07108084622499,3.07108084622499,59.9137597521,0.0,1.0
2016-10-28,4.6,4.6,4.6,4.6,0,3.07108084622499,3.07108084622499,3.07108084622499,3.07108084622499,0,0.0,1.0
2016-10-31,4.5,4.54,4.5,4.54,2450,3.00431821913314,3.03102326996988,3.00431821913314,3.03102326996988,3669.71778481613,0.0,1.0
2016-11-01,4.478,4.5,4.4,4.49,8550,2.98963044117294,3.00431821913314,2.9375555920413,2.99764195642396,12806.5661470114,0.0,1.0
2016-11-02,4.52,4.56,4.47,4.5,41173,3.01767074455151,3.04437579538825,2.98428943100559,3.00431821913314,61670.7307568304,0.0,1.0
2016-11-03,4.5,4.71,4.4089,4.4089,6300,3.00431821913314,3.14451973602602,2.94349746585247,2.94349746585247,9436.41716095576,0.0,1.0
2016-11-04,4.49,4.49,4.49,4.49,1400,2.99764195642396,2.99764195642396,2.99764195642396,2.99764195642396,2096.9815913235,0.0,1.0
2016-11-07,4.5,4.53,4.5,4.5,10000,3.00431821913314,3.0243470072607,3.00431821913314,3.00431821913314,14978.439938025,0.0,1.0
2016-11-08,4.72,4.7384,4.5,4.5,1785,3.15119599873521,3.16348032212011,3.00431821913314,3.00431821913314,2673.65152893746,0.0,1.0
2016-11-09,4.5,4.6505,4.5,4.65,4091,3.00431821913314,3.10479597290638,3.00431821913314,3.10446215977092,6127.67977864603,0.0,1.0
2016-11-10,4.5101,4.5101,4.5101,4.5101,420,3.01106124446942,3.01106124446942,3.01106124446942,3.01106124446942,629.09447739705,0.0,1.0
2016-11-11,4.53,4.53,4.53,4.53,325,3.0243470072607,3.0243470072607,3.0243470072607,3.0243470072607,486.799297985812,0.0,1.0
2016-11-14,4.657,4.686,4.58,4.58,1456,3.10913554366735,3.12849670552398,3.05772832080662,3.05772832080662,2180.86085497643,0.0,1.0
2016-11-15,4.7929,4.7929,4.7,4.7,879,3.19986595388517,3.19986595388517,3.13784347331684,3.13784347331684,1316.6048705524,0.0,1.0
2016-11-16,4.7929,4.7929,4.7929,4.7929,0,3.19986595388517,3.19986595388517,3.19986595388517,3.19986595388517,0,0.0,1.0
2016-11-17,4.65,4.79,4.65,4.7739,1600,3.10446215977092,3.1979298376995,3.10446215977092,3.18718105473772,2396.550390084,0.0,1.0
2016-11-18,4.498,4.5584,4.15,4.51,1800,3.00298296659131,3.04330759335478,2.77064902431168,3.01099448184233,2696.1191888445,0.0,1.0
2016-11-21,4.5525,4.5525,4.5,4.5,300,3.03936859835636,3.03936859835636,3.00431821913314,3.00431821913314,449.35319814075,0.0,1.0
2016-11-22,4.6,4.6,4.51,4.51,2300,3.07108084622499,3.07108084622499,3.01099448184233,3.01099448184233,3445.04118574575,0.0,1.0
2016-11-23,4.7,4.7,4.4001,4.6,9278,3.13784347331684,3.13784347331684,2.93762235466839,3.07108084622499,13896.9965744996,0.0,1.0
2016-11-25,4.8,4.8,4.68,4.699,3220,3.20460610040869,3.20460610040869,3.12449094789847,3.13717584704592,4823.05766004404,0.0,1.0
2016-11-28,4.8,4.8,4.77,4.7999,560,3.20460610040869,3.20460610040869,3.18457731228113,3.2045393377816,838.792636529399,0.0,1.0
2016-11-29,4.85,4.85,4.8001,4.8001,1739,3.23798741395461,3.23798741395461,3.20467286303578,3.20467286303578,2604.75070522255,0.0,1.0
2016-11-30,4.9501,4.9575,4.2965,4.78,51281,3.30481680367355,3.30975723807835,2.86845627300123,3.19125357499032,76810.937846186,0.0,1.0
2016-12-01,5.25,5.26,4.985,5.0,6436,3.505037922322,3.51171418503119,3.32811696052861,3.33813135459238,9640.12394411289,0.0,1.0
2016-12-02,5.88,5.9,4.75,5.13,16428,3.92564247300064,3.93899499841901,3.17122478686276,3.42492276981178,24606.5811301875,0.0,1.0
2016-12-05,6.22,6.22,4.7,5.88,21320,4.15263540511292,4.15263540511292,3.13784347331684,3.92564247300064,31934.0339478693,0.0,1.0
2016-12-06,6.05,6.25,6.0499,6.25,22355,4.03913893905678,4.17266419324048,4.03907217642969,4.17266419324048,33484.3024814549,0.0,1.0
2016-12-07,6.3,6.3,6.1,6.2,10599,4.2060455067864,4.2060455067864,4.07252025260271,4.13928287969456,15875.6484903127,0.0,1.0
2016-12-08,6.14,6.3,6.03,6.1827,19283,4.09922530343945,4.2060455067864,4.02578641363841,4.12773294520766,28882.9257324936,0.0,1.0
2016-12-09,6.1,6.2,5.85,6.05,37863,4.07252025260271,4.13928287969456,3.90561368487309,4.03913893905678,56712.867137344,0.0,1.0
2016-12-12,6.07,6.07,5.8401,6.06,3992,4.05249146447515,4.05249146447515,3.89900418479099,4.04581520176597,5979.39322325958,0.0,1.0
2016-12-13,6.6,6.6,5.87,6.24,22508,4.40633338806195,4.40633338806195,3.91896621029146,4.16598793053129,33713.4726125066,0.0,1.0
2016-12-14,6.5999,6.72,6.58,6.6,5730,4.40626662543485,4.48644854057216,4.39298086264358,4.40633338806195,8582.64608448832,0.0,1.0
2016-12-15,6.92,7.0,6.34,6.59,7332,4.61997379475586,4.67338389642934,4.23275055762314,4.39965712535276,10982.1921625599,0.0,1.0
2016-12-16,6.88,6.99,6.66,6.9,8016,4.59326874391912,4.66670763372015,4.44639096431705,4.60662126933749,12006.7174543208,0.0,1.0
2016-12-19,7.2,7.2,6.6656,6.85,102109,4.80690915061303,4.80690915061303,4.4501296714342,4.57323995579156,152943.352363179,0.0,1.0
2016-12-20,7.35,7.5,6.75,6.85,47287,4.9070530912508,5.00719703188857,4.50647732869972,4.57323995579156,70828.5489349388,0.0,1.0
2016-12-21,7.2,7.5,7.05,7.05,15470,4.80690915061303,5.00719703188857,4.70676520997526,4.70676520997526,23171.6465841247,0.0,1.0
2016-12-22,7.44,7.48,6.97,7.4,119234,4.96713945563347,4.99384450647021,4.65335510830178,4.94043440479673,178593.930757047,0.0,1.0
2016-12-23,7.65,7.7311,7.4,7.42,10759,5.10734097252635,5.16148546309783,4.94043440479673,4.9537869302151,16115.3035293211,0.0,1.0
2016-12-27,7.52,7.67,7.3,7.67,3307,5.02054955730694,5.12069349794471,4.87367177770488,5.12069349794471,4953.37008750487,0.0,1.0
2016-12-28,7.48,7.53,7.25,7.51,2400,4.99384450647021,5.02722582001613,4.84029046415896,5.01387329459776,3594.82558512599,0.0,1.0
2016-12-29,7.06,7.42,7.06,7.38,2503,4.71344147268444,4.9537869302151,4.71344147268444,4.92708187937836,3749.10351648766,0.0,1.0
2016-12-30,7.498,7.5,6.7856,7.01,17175,5.00586177934674,5.00719703188857,4.53024482394441,4.68006015913852,25725.4705935579,0.0,1.0
2017-01-03,7.4,7.44,7.089,7.089,3251,4.94043440479673,4.96713945563347,4.73280263454108,4.73280263454108,4869.49082385192,0.0,1.0
2017-01-04,7.8,7.8,7.0356,7.0356,26700,5.20748491316412,5.20748491316412,4.69715139167403,4.69715139167403,39992.4346345267,0.0,1.0
2017-01-05,7.575,7.575,7.21,7.22,993,5.05726900220746,5.05726900220746,4.81358541332222,4.8202616760314,1487.35908584588,0.0,1.0
2017-01-06,7.599,7.599,7.3301,7.3301,1795,5.0732920327095,5.0732920327095,4.89376732845952,4.89376732845952,2688.62996887549,0.0,1.0
2017-01-09,7.79,7.81,7.59,7.69,9168,5.20080865045493,5.2141611758733,5.06728339627124,5.13404602336309,13732.2337351813,0.0,1.0
2017-01-10,7.75,7.98,7.7,7.98,3192,5.17410359961819,5.32765764192944,5.14072228607227,5.32765764192944,4781.11802821758,0.0,1.0
2017-01-11,7.85,7.9812,7.85,7.94,5212,5.24086622671004,5.32845879345455,5.24086622671004,5.3009525910927,7806.76289569863,0.0,1.0
2017-01-12,7.8,7.98,7.67,7.98,9038,5.20748491316412,5.32765764192944,5.12069349794471,5.32765764192944,13537.514015987,0.0,1.0
2017-01-13,7.6,7.94,7.5,7.67,43968,5.07395965898042,5.3009525910927,5.00719703188857,5.12069349794471,65857.2047195083,0.0,1.0
2017-01-17,7.5,7.57,7.41,7.5,15827,5.00719703188857,5.05393087085287,4.94711066750591,5.00719703188857,23706.3768899122,0.0,1.0
2017-01-18,7.97,7.97,7.365,7.49,93565,5.32098137922026,5.32098137922026,4.91706748531458,5.00052076917939,140145.773280131,0.0,1.0
2017-01-19,7.55,7.9,7.5301,7.73,13500,5.0405783454345,5.27424754025597,5.02729258264322,5.16075107419982,20220.8939163337,0.0,1.0
2017-01-20,7.7,7.7,7.7,7.7,1100,5.14072228607227,5.14072228607227,5.14072228607227,5.14072228607227,1647.62839318275,0.0,1.0
2017-01-23,7.6,7.6,7.55,7.5999,2600,5.07395965898042,5.07395965898042,5.0405783454345,5.07389289635333,3894.3943838865,0.0,1.0
2017-01-24,8.39,8.4,7.6501,7.6501,15897,5.60138441300602,5.6080606757152,5.10740773515344,5.10740773515344,23811.2259694783,0.0,1.0
2017-01-25,8.37,8.4,8.2147,8.4,810,5.58803188758765,5.6080606757152,5.48434952771401,5.6080606757152,1213.25363498002,0.0,1.0
2017-01-26,8.36,8.36,8.36,8.36,299,5.58135562487846,5.58135562487846,5.58135562487846,5.58135562487846,447.855354146947,0.0,1.0
2017-01-27,8.35,8.35,8.2,8.2,350,5.57467936216928,5.57467936216928,5.47453542153151,5.47453542153151,524.245397830874,0.0,1.0
2017-01-30,8.35,8.35,8.35,8.35,2402,5.57467936216928,5.57467936216928,5.57467936216928,5.57467936216928,3597.8212731136,0.0,1.0
2017-01-31,8.21,8.21,8.21,8.21,1119,5.48121168424069,5.48121168424069,5.48121168424069,5.48121168424069,1676.087429065,0.0,1.0
2017-02-01,8.07,8.2,8.0,8.2,1716,5.38774400631211,5.47453542153151,5.34101016734781,5.47453542153151,2570.30029336509,0.0,1.0
2017-02-02,8.0,8.0,7.7,7.99,2704,5.34101016734781,5.34101016734781,5.14072228607227,5.33433390463863,4050.17015924196,0.0,1.0
2017-02-03,8.0,8.0,8.0,8.0,350,5.34101016734781,5.34101016734781,5.34101016734781,5.34101016734781,524.245397830875,0.0,1.0
2017-02-06,8.0,8.02,7.81,7.82,3879,5.34101016734781,5.35436269276618,5.2141611758733,5.22083743858249,5810.1368519599,0.0,1.0
2017-02-07,7.94,8.2,7.8,7.92,3220,5.3009525910927,5.47453542153151,5.20748491316412,5.28760006567433,4823.05766004405,0.0,1.0
2017-02-08,8.0808,8.0808,8.0808,8.0808,600,5.39495437003803,5.39495437003803,5.39495437003803,5.39495437003803,898.706396281499,0.0,1.0
2017-02-09,7.89,7.89,7.8,7.88,900,5.26757127754678,5.26757127754678,5.20748491316412,5.2608950148376,1348.05959442225,0.0,1.0
2017-02-10,7.9892,7.9892,7.4818,7.4818,2035,5.33379980362189,5.33379980362189,4.99504623375786,4.99504623375786,3048.11252738809,0.0,1.0
2017-02-13,7.9892,7.9892,7.9892,7.9892,0,5.33379980362189,5.33379980362189,5.33379980362189,5.33379980362189,0,0.0,1.0
2017-02-14,7.96,7.96,7.69,7.69,3668,5.31430511651107,5.31430511651107,5.13404602336309,5.13404602336309,5494.09176926757,0.0,1.0
2017-02-15,7.75,7.78,7.75,7.768,4707,5.17410359961819,5.19413238774575,5.17410359961819,5.18612087249473,7050.35167882837,0.0,1.0
2017-02-16,7.75,7.75,7.75,7.75,105,5.17410359961819,5.17410359961819,5.17410359961819,5.17410359961819,157.273619349262,0.0,1.0
2017-02-17,7.99,7.99,7.45,7.85,3587,5.33433390463863,5.33433390463863,4.97381571834265,5.24086622671004,5372.76640576956,0.0,1.0
2017-02-21,7.74,7.84,7.5,7.74,21239,5.16742733690901,5.23418996400086,5.00719703188857,5.16742733690901,31812.7085843713,0.0,1.0
2017-02-22,7.6,7.8,7.5,7.57,35200,5.07395965898042,5.20748491316412,5.00719703188857,5.05393087085287,52724.108581848,0.0,1.0
2017-02-23,7.85,7.85,7.7,7.8001,620,5.24086622671004,5.24086622671004,5.14072228607227,5.20755167579121,928.663276157549,0.0,1.0
2017-02-24,7.58,7.85,7.5,7.85,188945,5.06060713356205,5.24086622671004,5.00719703188857,5.24086622671004,283010.133409013,0.0,1.0
2017-02-27,7.82,7.82,7.2101,7.4,35107,5.22083743858249,5.22083743858249,4.81365217594931,4.94043440479673,52584.8090904243,0.0,1.0
2017-02-28,7.74,7.74,7.74,7.74,123,5.16742733690901,5.16742733690901,5.16742733690901,5.16742733690901,184.234811237707,0.0,1.0
2017-03-01,7.6,7.97,7.51,7.97,4656,5.07395965898042,5.32098137922026,5.01387329459776,5.32098137922026,6973.96163514444,0.0,1.0
2017-03-02,7.88,7.88,7.6,7.7238,6734,5.2608950148376,5.2608950148376,5.07395965898042,5.15661179132013,10086.481454266,0.0,1.0
2017-03-03,7.95,7.95,7.6,7.71,10800,5.30762885380189,5.30762885380189,5.07395965898042,5.14739854878145,16176.715133067,0.0,1.0
2017-03-06,7.59,7.76,7.45,7.76,41484,5.06728339627124,5.18077986232738,4.97381571834265,5.18077986232738,62136.5602389028,0.0,1.0
2017-03-07,7.55,7.8,7.4,7.8,5057,5.0405783454345,5.20748491316412,4.94043440479673,5.20748491316412,7574.59707665923,0.0,1.0
2017-03-08,7.49,7.8,7.33,7.8,2200,5.00052076917939,5.20748491316412,4.89370056583243,5.20748491316412,3295.2567863655,0.0,1.0
2017-03-09,7.57,7.57,7.2609,7.36,1314,5.05393087085287,5.05393087085287,4.84756759051197,4.91372935395999,1968.16700785648,0.0,1.0
2017-03-10,7.19,7.41,7.0,7.41,7570,4.80023288790385,4.94711066750591,4.67338389642934,4.94711066750591,11338.6790330849,0.0,1.0
2017-03-13,7.25,7.25,7.094,7.1353,1100,4.84029046415896,4.84029046415896,4.73614076589567,4.76371373088461,1647.62839318275,0.0,1.0
2017-03-14,7.39,7.39,7.039,7.039,900,4.93375814208754,4.93375814208754,4.69942132099516,4.69942132099516,1348.05959442225,0.0,1.0
2017-03-15,7.16,7.25,6.95,7.01,5494,4.78020409977629,4.84029046415896,4.64000258288341,4.68006015913852,8229.15490195093,0.0,1.0
2017-03-16,7.18,7.39,7.03,7.07,4766,4.79355662519466,4.93375814208754,4.69341268455689,4.72011773539363,7138.72447446271,0.0,1.0
2017-03-17,6.55,7.2,6.55,7.02,4553,4.37295207451602,4.80690915061303,4.37295207451602,4.68673642184771,6819.68370378278,0.0,1.0
2017-03-20,7.0101,7.095,6.738,6.925,39904,4.68012692176561,4.73680839216659,4.4984658134487,4.62331192611045,59769.9667286949,0.0,1.0
2017-03-21,7.0198,7.1978,6.9227,7.15,9615,4.68660289659352,4.80544037281701,4.62177638568734,4.77352783706711,14401.770000411,0.0,1.0
2017-03-22,7.0752,7.22,7.0,7.0,53748,4.72358939200241,4.8202616760314,4.67338389642934,4.67338389642934,80506.1189788966,0.0,1.0
2017-03-23,7.1548,7.1548,6.99,6.99,950,4.77673244316752,4.77673244316752,4.66670763372015,4.66670763372015,1422.95179411237,0.0,1.0
2017-03-24,7.1548,7.1548,7.1548,7.1548,90,4.77673244316752,4.77673244316752,4.77673244316752,4.77673244316752,134.805959442225,0.0,1.0
2017-03-27,7.25,7.26,7.25,7.26,340,4.84029046415896,4.84696672686814,4.84029046415896,4.84696672686814,509.266957892849,0.0,1.0
2017-03-28,7.15,7.2,7.09,7.2,1080,4.77352783706711,4.80690915061303,4.733470260812,4.80690915061303,1617.6715133067,0.0,1.0
2017-03-29,7.2,7.2,7.0553,7.2,3150,4.80690915061303,4.80690915061303,4.71030362921113,4.80690915061303,4718.20858047787,0.0,1.0
2017-03-30,7.01,7.1,7.0,7.0501,12334,4.68006015913852,4.74014652352118,4.67338389642934,4.70683197260235,18474.40781956,0.0,1.0
2017-03-31,7.004,7.11,7.0,7.1,55696,4.67605440151301,4.74682278623037,4.67338389642934,4.74014652352118,83423.919078824,0.0,1.0
2017-04-03,7.08,7.1,7.01,7.1,1222,4.72679399810281,4.74014652352118,4.68006015913852,4.74014652352118,1830.36536042666,0.0,1.0
2017-04-04,7.02,7.02,7.02,7.02,200,4.68673642184771,4.68673642184771,4.68673642184771,4.68673642184771,299.568798760499,0.0,1.0
2017-04-05,7.05,7.1,7.0,7.1,4000,4.70676520997526,4.74014652352118,4.67338389642934,4.74014652352118,5991.37597520999,0.0,1.0
2017-04-06,7.035,7.0364,7.0,7.0364,1500,4.69675081591148,4.69768549269077,4.67338389642934,4.69768549269077,2246.76599070375,0.0,1.0
2017-04-07,7.0,7.01,7.0,7.01,3276,4.67338389642934,4.68006015913852,4.67338389642934,4.68006015913852,4906.93692369698,0.0,1.0
2017-04-10,7.0326,7.0326,7.0,7.0,403,4.69514851286128,4.69514851286128,4.67338389642934,4.67338389642934,603.631129502407,0.0,1.0
2017-04-11,7.0326,7.0326,7.0326,7.0326,0,4.69514851286128,4.69514851286128,4.69514851286128,4.69514851286128,0,0.0,1.0
2017-04-12,7.0,7.0,6.13,6.13,253,4.67338389642934,4.67338389642934,4.09254904073026,4.09254904073026,378.954530432032,0.0,1.0
2017-04-13,6.71,6.8,6.28,6.34,1900,4.47977227786298,4.53985864224564,4.19269298136803,4.23275055762314,2845.90358822475,0.0,1.0
2017-04-17,7.0,7.0168,6.6,6.76,31732,4.67338389642934,4.68460001778077,4.40633338806195,4.5131535914089,47529.5856113409,0.0,1.0
2017-04-18,7.01,7.01,6.9001,6.9001,4448,4.68006015913852,4.68006015913852,4.60668803196458,4.60668803196458,6662.41008443352,0.0,1.0
2017-04-19,7.0009,7.0184,6.9322,6.9322,1900,4.67398476007316,4.68566821981424,4.62811883526106,4.62811883526106,2845.90358822475,0.0,1.0
2017-04-20,7.0,7.01,7.0,7.01,300,4.67338389642934,4.68006015913852,4.67338389642934,4.68006015913852,449.353198140749,0.0,1.0
2017-04-21,7.0,7.04,7.0,7.0,5120,4.67338389642934,4.70008894726608,4.67338389642934,4.67338389642934,7668.96124826879,0.0,1.0
2017-04-24,7.03,7.03,7.0,7.0,5003,4.69341268455689,4.69341268455689,4.67338389642934,4.67338389642934,7493.7135009939,0.0,1.0
2017-04-25,7.0,7.0115,7.0,7.01,1300,4.67338389642934,4.6810615985449,4.67338389642934,4.68006015913852,1947.19719194325,0.0,1.0
2017-04-26,7.01,7.06,6.95,6.97,56100,4.68006015913852,4.71344147268444,4.64000258288341,4.65335510830178,84029.0480523202,0.0,1.0
2017-04-27,7.15,7.15,7.03,7.03,800,4.77352783706711,4.77352783706711,4.69341268455689,4.69341268455689,1198.275195042,0.0,1.0
2017-04-28,7.15,7.15,7.15,7.15,0,4.77352783706711,4.77352783706711,4.77352783706711,4.77352783706711,0,0.0,1.0
2017-05-01,6.7,7.0,6.7,6.72,2100,4.47309601515379,4.67338389642934,4.47309601515379,4.48644854057216,3145.47238698525,0.0,1.0
2017-05-02,7.0,7.03,6.74,6.74,5023,4.67338389642934,4.69341268455689,4.49980106599053,4.49980106599053,7523.67038086994,0.0,1.0
2017-05-03,7.0101,7.1,7.0101,7.1,400,4.68012692176561,4.74014652352118,4.68012692176561,4.74014652352118,599.137597521,0.0,1.0
2017-05-04,7.0,7.02,7.0,7.02,68950,4.67338389642934,4.68673642184771,4.67338389642934,4.68673642184771,103276.343372682,0.0,1.0
2017-05-05,7.14,7.14,7.0736,7.0736,800,4.76685157435792,4.76685157435792,4.72252118996894,4.72252118996894,1198.275195042,0.0,1.0
2017-05-08,7.0,7.15,7.0,7.15,5100,4.67338389642934,4.77352783706711,4.67338389642934,4.77352783706711,7639.00436839274,0.0,1.0
2017-05-09,7.0101,7.0147,6.858,6.858,4200,4.68012692176561,4.68319800261184,4.57858096595891,4.57858096595891,6290.9447739705,0.0,1.0
2017-05-10,7.04,7.0866,7.0,7.01,4680,4.70008894726608,4.73120033149088,4.67338389642934,4.68006015913852,7009.90989099569,0.0,1.0
2017-05-11,7.0,7.0105,7.0,7.0,13526,4.67338389642934,4.68039397227398,4.67338389642934,4.67338389642934,20259.8378601726,0.0,1.0
2017-05-12,7.01,7.1,6.99,7.0,12740,4.68006015913852,4.74014652352118,4.66670763372015,4.67338389642934,19082.5324810438,0.0,1.0
2017-05-15,7.01,7.051,7.0,7.02,5200,4.68006015913852,4.70743283624618,4.67338389642934,4.68673642184771,7788.788767773,0.0,1.0
2017-05-16,7.01,7.01,7.01,7.01,0,4.68006015913852,4.68006015913852,4.68006015913852,4.68006015913852,0,0.0,1.0
2017-05-17,7.0,7.14,7.0,7.0,9422,4.67338389642934,4.76685157435792,4.67338389642934,4.67338389642934,14112.6861096071,0.0,1.0
2017-05-18,7.03,7.05,6.94,7.0,38757,4.69341268455689,4.70676520997526,4.63332632017423,4.67338389642934,58051.9396678035,0.0,1.0
2017-05-19,7.035,7.035,7.0,7.035,4000,4.69675081591148,4.69675081591148,4.67338389642934,4.69675081591148,5991.37597521,0.0,1.0
2017-05-22,7.035,7.035,7.035,7.035,40,4.69675081591148,4.69675081591148,4.69675081591148,4.69675081591148,59.9137597521,0.0,1.0
2017-05-23,7.05,7.05,7.01,7.02,1900,4.70676520997526,4.70676520997526,4.68006015913852,4.68673642184771,2845.90358822475,0.0,1.0
2017-05-24,7.0948,7.0948,7.0282,7.0282,2480,4.73667486691241,4.73667486691241,4.69221095726924,4.69221095726924,3714.6531046302,0.0,1.0
2017-05-25,7.11,7.136,7.03,7.04,1140,4.74682278623037,4.76418106927425,4.69341268455689,4.70008894726608,1707.54215293485,0.0,1.0
2017-05-26,7.11,7.11,7.11,7.11,0,4.74682278623037,4.74682278623037,4.74682278623037,4.74682278623037,0,0.0,1.0
2017-05-30,7.0,7.03,7.0,7.03,21400,4.67338389642934,4.69341268455689,4.67338389642934,4.69341268455689,32053.8614673734,0.0,1.0
2017-05-31,7.0,7.2,6.9,7.01,93864,4.67338389642934,4.80690915061303,4.60662126933749,4.68006015913852,140593.628634278,0.0,1.0
2017-06-01,7.0437,7.0818,7.0,7.0,11000,4.70255916446847,4.72799572539047,4.67338389642934,4.67338389642934,16476.2839318275,0.0,1.0
2017-06-02,6.68,7.02,6.5914,7.02,97836,4.45974348973542,4.68673642184771,4.40059180213205,4.68673642184771,146543.064977661,0.0,1.0
2017-06-05,6.45,6.5953,6.1401,6.1401,14106,4.30618944742417,4.40319554458863,4.09929206606654,4.09929206606654,21128.5873765781,0.0,1.0
2017-06-06,6.31,6.615,6.3,6.34,5210,4.21272176949559,4.41634778212572,4.2060455067864,4.23275055762314,7803.76720771101,0.0,1.0
2017-06-07,6.75,6.75,6.73,6.73,1000,4.50647732869972,4.50647732869972,4.49312480328135,4.49312480328135,1497.8439938025,0.0,1.0
2017-06-08,6.67,6.67,6.67,6.67,210,4.45306722702624,4.45306722702624,4.45306722702624,4.45306722702624,314.547238698525,0.0,1.0
2017-06-09,6.52,6.59,6.52,6.59,3391,4.35292328638847,4.39965712535276,4.35292328638847,4.39965712535276,5079.18898298427,0.0,1.0
2017-06-12,6.73,6.73,6.3,6.34,2001,4.49312480328135,4.49312480328135,4.2060455067864,4.23275055762314,2997.1858315988,0.0,1.0
2017-06-13,6.45,6.75,6.39,6.39,2102,4.30618944742417,4.50647732869972,4.26613187116907,4.26613187116907,3148.46807497286,0.0,1.0
2017-06-14,6.55,6.631,6.5,6.5,8050,4.37295207451602,4.42702980246042,4.3395707609701,4.3395707609701,12057.6441501101,0.0,1.0
2017-06-15,6.5999,6.73,6.51,6.51,1900,4.40626662543485,4.49312480328135,4.34624702367928,4.34624702367928,2845.90358822475,0.0,1.0
2017-06-16,6.582,6.582,6.51,6.56,3701,4.39431611518541,4.39431611518541,4.34624702367928,4.37962833722521,5543.52062106305,0.0,1.0
2017-06-19,6.46,6.55,6.42,6.49,4200,4.31286571013336,4.37295207451602,4.28616065929662,4.33289449826091,6290.94477397049,0.0,1.0
2017-06-20,6.5195,6.74,6.45,6.45,2702,4.35258947325301,4.49980106599053,4.30618944742417,4.30618944742417,4047.17447125435,0.0,1.0
2017-06-21,6.26,6.46,6.26,6.42,3500,4.17934045594966,4.31286571013336,4.17934045594966,4.28616065929662,5242.45397830875,0.0,1.0
2017-06-22,6.59,6.59,6.24,6.24,1005,4.39965712535276,4.39965712535276,4.16598793053129,4.16598793053129,1505.33321377151,0.0,1.0
2017-06-23,6.48,6.56,6.41,6.41,5600,4.32621823555173,4.37962833722521,4.27948439658743,4.27948439658743,8387.92636529399,0.0,1.0
2017-06-26,6.5,6.58,6.46,6.58,9230,4.3395707609701,4.39298086264358,4.31286571013336,4.39298086264358,13825.1000627971,0.0,1.0
2017-06-27,6.5,6.6,6.5,6.5803,6073,4.3395707609701,4.40633338806195,4.3395707609701,4.39318115052485,9096.40657436257,0.0,1.0
2017-06-28,7.03,7.09,6.59,6.59,91667,4.69341268455689,4.733470260812,4.39965712535276,4.39965712535276,137302.865379894,0.0,1.0
2017-06-29,7.0,7.05,6.99,7.0,12575,4.67338389642934,4.70676520997526,4.66670763372015,4.67338389642934,18835.3882220664,0.0,1.0
2017-06-30,7.1,7.1,7.09,7.1,1700,4.74014652352118,4.74014652352118,4.733470260812,4.74014652352118,2546.33478946425,0.0,1.0
2017-07-03,7.6041,7.6041,7.2,7.2,4500,5.07669692669119,5.07669692669119,4.80690915061303,4.80690915061303,6740.29797211124,0.0,1.0
2017-07-05,7.1322,7.1322,6.76,6.76,2400,4.76164408944476,4.76164408944476,4.5131535914089,4.5131535914089,3594.825585126,0.0,1.0
2017-07-06,7.0,7.05,7.0,7.05,3500,4.67338389642934,4.70676520997526,4.67338389642934,4.70676520997526,5242.45397830874,0.0,1.0
2017-07-07,7.5,7.5,7.0,7.01,14600,5.00719703188857,5.00719703188857,4.67338389642934,4.68006015913852,21868.5223095165,0.0,1.0
2017-07-10,7.5501,7.56,7.5,7.51,2315,5.04064510806159,5.04725460814368,5.00719703188857,5.01387329459776,3467.50884565278,0.0,1.0
2017-07-11,7.48,7.48,7.48,7.48,100,4.99384450647021,4.99384450647021,4.99384450647021,4.99384450647021,149.78439938025,0.0,1.0
2017-07-12,7.47,7.47,7.02,7.42,4304,4.98716824376102,4.98716824376102,4.68673642184771,4.9537869302151,6446.72054932595,0.0,1.0
2017-07-13,7.25,7.34,6.9,6.9,31544,4.84029046415896,4.90037682854162,4.60662126933749,4.60662126933749,47247.990940506,0.0,1.0
2017-07-14,7.25,7.4075,6.95,6.95,392500,4.84029046415896,4.94544160182862,4.64000258288341,4.64000258288341,587903.76756748,0.0,1.0
2017-07-17,7.25,7.26,7.0,7.26,143954,4.84029046415896,4.84696672686814,4.67338389642934,4.84696672686814,215620.634283845,0.0,1.0
2017-07-18,7.16,7.25,7.1,7.2499,7000,4.78020409977629,4.84029046415896,4.74014652352118,4.84022370153186,10484.9079566175,0.0,1.0
2017-07-19,7.082,7.082,7.0484,7.0484,600,4.72812925064465,4.72812925064465,4.70569700794179,4.70569700794179,898.7063962815,0.0,1.0
2017-07-20,7.25,7.25,6.3907,6.78,10470,4.84029046415896,4.84029046415896,4.26659920955871,4.52650611682727,15682.4266151121,0.0,1.0
2017-07-21,7.27,7.27,7.07,7.19,5001,4.85364298957732,4.85364298957732,4.72011773539363,4.80023288790385,7490.7178130063,0.0,1.0
2017-07-24,7.26,7.26,7.15,7.17,3835,4.84696672686814,4.84696672686814,4.77352783706711,4.78688036248548,5744.23171623258,0.0,1.0
2017-07-25,7.25,7.46,7.25,7.46,15200,4.84029046415896,4.98049198105184,4.84029046415896,4.98049198105184,22767.228705798,0.0,1.0
2017-07-26,7.27,7.4,7.2213,7.2213,1376,4.85364298957732,4.94043440479673,4.8211295901836,4.8211295901836,2061.03333547224,0.0,1.0
2017-07-27,7.05,7.0771,6.59,6.62,2150,4.70676520997526,4.72485788191715,4.39965712535276,4.41968591348031,3220.36458667537,0.0,1.0
2017-07-28,7.24,7.25,6.4095,7.07,17731,4.83361420144977,4.84029046415896,4.27915058345198,4.72011773539363,26558.2718541121,0.0,1.0
2017-07-31,7.1,7.1,7.05,7.0999,4200,4.74014652352118,4.74014652352118,4.70676520997526,4.74007976089409,6290.9447739705,0.0,1.0
2017-08-01,7.0,7.0,6.83,6.83,1825,4.67338389642934,4.67338389642934,4.55988743037319,4.55988743037319,2733.56528868956,0.0,1.0
2017-08-02,6.9,7.0,6.845,7.0,1633,4.60662126933749,4.67338389642934,4.56990182443697,4.67338389642934,2445.97924187948,0.0,1.0
2017-08-03,6.8501,7.09,6.7425,6.7434,9439,4.57330671841866,4.733470260812,4.50147013166783,4.50207099531166,14138.1494575018,0.0,1.0
2017-08-04,7.04,7.04,6.7572,7.02,4305,4.70008894726608,4.70008894726608,4.51128423785033,4.68673642184771,6448.21839331975,0.0,1.0
2017-08-07,6.94,7.034,6.65,7.0,11007,4.63332632017423,4.69608318964056,4.43971470160787,4.67338389642934,16486.7688397841,0.0,1.0
2017-08-08,6.7501,6.87,6.72,6.72,9925,4.50654409132681,4.58659248120993,4.48644854057216,4.48644854057216,14866.1016384898,0.0,1.0
2017-08-09,6.4,6.85,6.4,6.76,7194,4.27280813387825,4.57323995579156,4.27280813387825,4.5131535914089,10775.4896914152,0.0,1.0
2017-08-10,6.4,6.4,6.4,6.4,1,4.27280813387825,4.27280813387825,4.27280813387825,4.27280813387825,1.4978439938025,0.0,1.0
2017-08-11,6.53,6.5544,6.4197,6.55,1399,4.35959954909765,4.37588963010806,4.28596037141534,4.37295207451602,2095.4837473297,0.0,1.0
2017-08-14,6.8499,6.8499,6.45,6.5,1563,4.57317319316447,4.57317319316447,4.30618944742417,4.3395707609701,2341.13016231331,0.0,1.0
2017-08-15,6.4,6.52,6.4,6.52,8517,4.27280813387825,4.35292328638847,4.27280813387825,4.35292328638847,12757.1372952159,0.0,1.0
2017-08-16,6.5,6.5,6.2579,6.41,11417,4.3395707609701,4.3395707609701,4.17793844078073,4.27948439658743,17100.8848772431,0.0,1.0
2017-08-17,6.41,6.41,6.15,6.27,1800,4.27948439658743,4.27948439658743,4.10590156614863,4.18601671865885,2696.1191888445,0.0,1.0
2017-08-18,6.36,6.45,6.2863,6.34,2961,4.24610308304151,4.30618944742417,4.19689902687482,4.23275055762314,4435.1160656492,0.0,1.0
2017-08-21,6.21,6.375,6.21,6.22,1800,4.14595914240374,4.25611747710529,4.14595914240374,4.15263540511292,2696.1191888445,0.0,1.0
2017-08-22,6.5,6.5384,6.22,6.23,2844,4.3395707609701,4.36520760977337,4.15263540511292,4.15931166782211,4259.8683183743,0.0,1.0
2017-08-23,6.5,6.5009,6.3975,6.46,11882,4.3395707609701,4.34017162461392,4.27113906820095,4.31286571013336,17797.3823343613,0.0,1.0
2017-08-24,6.42,6.4501,6.34,6.4501,1600,4.28616065929662,4.30625621005127,4.23275055762314,4.30625621005127,2396.550390084,0.0,1.0
2017-08-25,6.55,6.55,6.44,6.44,500,4.37295207451602,4.37295207451602,4.29951318471499,4.29951318471499,748.92199690125,0.0,1.0
2017-08-28,6.2006,6.29,6.2006,6.275,1408,4.13968345545711,4.19936924407722,4.13968345545711,4.18935485001344,2108.96434327392,0.0,1.0
2017-08-29,6.35,6.35,6.21,6.21,303,4.23942682033233,4.23942682033233,4.14595914240374,4.14595914240374,453.846730122157,0.0,1.0
2017-08-30,6.3737,6.3737,6.2588,6.35,7517,4.25524956295309,4.25524956295309,4.17853930442456,4.23942682033233,11259.2933014134,0.0,1.0
2017-08-31,6.37,6.45,6.35,6.36,3437,4.2527793457507,4.30618944742417,4.23942682033233,4.24610308304151,5148.08980669918,0.0,1.0
2017-09-01,6.37,6.37,6.37,6.37,0,4.2527793457507,4.2527793457507,4.2527793457507,4.2527793457507,0,0.0,1.0
2017-09-05,5.75,6.25,5.5,6.17,10240,3.83885105778124,4.17266419324048,3.67194449005162,4.119254091567,15337.9224965376,0.0,1.0
2017-09-06,6.39,6.39,5.88,5.92,6351,4.26613187116907,4.26613187116907,3.92564247300064,3.95234752383738,9512.80720463966,0.0,1.0
2017-09-07,6.0,6.11,5.9926,6.05,32270,4.00575762551086,4.07919651531189,4.00081719110606,4.03913893905678,48335.4256800066,0.0,1.0
2017-09-08,6.05,6.05,5.99,5.99,700,4.03913893905678,4.03913893905678,3.99908136280167,3.99908136280167,1048.49079566175,0.0,1.0
2017-09-11,6.0,6.1,5.94,6.07,2315,4.00575762551086,4.07252025260271,3.96570004925575,4.05249146447515,3467.50884565278,0.0,1.0
2017-09-12,6.25,6.25,6.08,6.08,300,4.17266419324048,4.17266419324048,4.05916772718434,4.05916772718434,449.353198140749,0.0,1.0
2017-09-13,6.25,6.25,6.25,6.25,0,4.17266419324048,4.17266419324048,4.17266419324048,4.17266419324048,0,0.0,1.0
2017-09-14,6.25,6.25,6.25,6.25,266,4.17266419324048,4.17266419324048,4.17266419324048,4.17266419324048,398.426502351465,0.0,1.0
2017-09-15,6.1,6.1,6.07,6.08,1000,4.07252025260271,4.07252025260271,4.05249146447515,4.05916772718434,1497.8439938025,0.0,1.0
2017-09-18,6.0501,6.1928,6.05,6.08,2768,4.03920570168387,4.13447597054394,4.03913893905678,4.05916772718434,4146.03217484532,0.0,1.0
2017-09-19,6.012,6.08,6.0,6.08,29100,4.01376914076188,4.05916772718434,4.00575762551086,4.05916772718434,43587.2602196527,0.0,1.0
2017-09-20,6.1381,6.1381,6.03,6.03,600,4.0979568135247,4.0979568135247,4.02578641363841,4.02578641363841,898.706396281499,0.0,1.0
2017-09-21,6.12,6.23,6.07,6.07,1960,4.08587277802108,4.15931166782211,4.05249146447515,4.05249146447515,2935.7742278529,0.0,1.0
2017-09-22,6.313,6.4,6.25,6.39,8050,4.21472464830834,4.27280813387825,4.17266419324048,4.26613187116907,12057.6441501101,0.0,1.0
2017-09-25,6.1,6.1,6.1,6.1,160,4.07252025260271,4.07252025260271,4.07252025260271,4.07252025260271,239.6550390084,0.0,1.0
2017-09-26,6.22,6.25,6.08,6.12,7080,4.15263540511292,4.17266419324048,4.05916772718434,4.08587277802108,10604.7354761217,0.0,1.0
2017-09-27,6.1801,6.5,6.09,6.24,8360,4.12599711690328,4.3395707609701,4.06584398989352,4.16598793053129,12521.9757881889,0.0,1.0
2017-09-28,6.1801,6.1801,6.1801,6.1801,0,4.12599711690328,4.12599711690328,4.12599711690328,4.12599711690328,0,0.0,1.0
2017-09-29,6.06,6.22,6.0,6.21,25766,4.04581520176597,4.15263540511292,4.00575762551086,4.14595914240374,38593.4483443152,0.0,1.0
2017-10-02,6.22,6.61,6.16,6.16,6616,4.15263540511292,4.41300965077113,4.11257782885782,4.11257782885782,9909.73586299734,0.0,1.0
2017-10-03,6.4,6.4,6.29,6.3612,5450,4.27280813387825,4.27280813387825,4.19936924407722,4.24690423456661,8163.24976622362,0.0,1.0
2017-10-04,6.4,6.4,6.4,6.4,0,4.27280813387825,4.27280813387825,4.27280813387825,4.27280813387825,0,0.0,1.0
2017-10-05,6.75,7.0,6.72,6.73,8000,4.50647732869972,4.67338389642934,4.48644854057216,4.49312480328135,11982.75195042,0.0,1.0
2017-10-06,6.6,6.8159,6.546,6.7,4110,4.40633338806195,4.55047389995324,4.37028156943235,4.47309601515379,6156.13881452826,0.0,1.0
2017-10-09,6.51,6.51,6.504,6.504,405,4.34624702367928,4.34624702367928,4.34224126605377,4.34224126605377,606.626817490012,0.0,1.0
2017-10-10,6.53,6.53,6.5241,6.5241,1900,4.35959954909765,4.35959954909765,4.35566055409923,4.35566055409923,2845.90358822475,0.0,1.0
2017-10-11,7.01,7.1,6.66,6.7,16140,4.68006015913852,4.74014652352118,4.44639096431705,4.47309601515379,24175.2020599723,0.0,1.0
2017-10-12,7.073,7.073,6.85,7.01,1400,4.72212061420638,4.72212061420638,4.57323995579156,4.68006015913852,2096.9815913235,0.0,1.0
2017-10-13,7.01,7.04,7.0,7.04,6400,4.68006015913852,4.70008894726608,4.67338389642934,4.70008894726608,9586.20156033599,0.0,1.0
2017-10-16,7.01,7.09,7.0,7.09,4592,4.68006015913852,4.733470260812,4.67338389642934,4.733470260812,6878.09961954108,0.0,1.0
2017-10-17,7.0,7.01,7.0,7.01,600,4.67338389642934,4.68006015913852,4.67338389642934,4.68006015913852,898.706396281498,0.0,1.0
2017-10-18,7.0,7.0,7.0,7.0,1500,4.67338389642934,4.67338389642934,4.67338389642934,4.67338389642934,2246.76599070375,0.0,1.0
2017-10-19,7.0,7.34,7.0,7.0,4300,4.67338389642934,4.90037682854162,4.67338389642934,4.67338389642934,6440.72917335074,0.0,1.0
2017-10-20,7.014,7.034,7.0,7.02,2000,4.68273066422219,4.69608318964056,4.67338389642934,4.68673642184771,2995.687987605,0.0,1.0
2017-10-23,7.0,7.088,7.0,7.0,6300,4.67338389642934,4.73213500827016,4.67338389642934,4.67338389642934,9436.41716095573,0.0,1.0
2017-10-24,7.0,7.0297,7.0,7.0297,2000,4.67338389642934,4.69321239667561,4.67338389642934,4.69321239667561,2995.68798760499,0.0,1.0
2017-10-25,7.01,7.055,7.0,7.0,2300,4.68006015913852,4.71010334132985,4.67338389642934,4.67338389642934,3445.04118574575,0.0,1.0
2017-10-26,7.0,7.0192,7.0,7.0,3100,4.67338389642934,4.68620232083097,4.67338389642934,4.67338389642934,4643.31638078774,0.0,1.0
2017-10-27,7.0001,7.0001,7.0,7.0,2400,4.67345065905643,4.67345065905643,4.67338389642934,4.67338389642934,3594.825585126,0.0,1.0
2017-10-30,7.0275,7.0275,7.0275,7.0275,500,4.69174361887959,4.69174361887959,4.69174361887959,4.69174361887959,748.92199690125,0.0,1.0
2017-10-31,7.1759,7.19,6.91,7.01,41123,4.7908193574839,4.80023288790385,4.61329753204667,4.68006015913852,61595.8385571401,0.0,1.0
2017-11-01,7.015,7.2,7.015,7.2,238,4.68339829049311,4.80690915061303,4.68339829049311,4.80690915061303,356.486870524995,0.0,1.0
2017-11-02,7.05,7.05,7.0,7.021,2100,4.70676520997526,4.70676520997526,4.67338389642934,4.68740404811862,3145.47238698525,0.0,1.0
2017-11-03,7.1,7.1,6.75,6.77,5900,4.74014652352118,4.74014652352118,4.50647732869972,4.51982985411809,8837.27956343475,0.0,1.0
2017-11-06,7.07,7.07,7.07,7.07,325,4.72011773539363,4.72011773539363,4.72011773539363,4.72011773539363,486.799297985812,0.0,1.0
2017-11-07,7.09,7.09,7.09,7.09,100,4.733470260812,4.733470260812,4.733470260812,4.733470260812,149.78439938025,0.0,1.0
2017-11-08,7.0,7.1084,7.0,7.1084,1000,4.67338389642934,4.7457545841969,4.67338389642934,4.7457545841969,1497.8439938025,0.0,1.0
2017-11-09,7.0,7.0484,7.0,7.0,3300,4.67338389642934,4.70569700794179,4.67338389642934,4.67338389642934,4942.88517954824,0.0,1.0
2017-11-10,7.0,7.0,7.0,7.0,30518,4.67338389642934,4.67338389642934,4.67338389642934,4.67338389642934,45711.2030028646,0.0,1.0
2017-11-13,7.002,7.002,6.96,6.96,1300,4.67471914897117,4.67471914897117,4.6466788455926,4.6466788455926,1947.19719194325,0.0,1.0
2017-11-14,7.05,7.05,6.79,6.93,9300,4.70676520997526,4.70676520997526,4.53318237953646,4.62665005746504,13929.9491423632,0.0,1.0
2017-11-15,7.0,7.0,7.0,7.0,8120,4.67338389642934,4.67338389642934,4.67338389642934,4.67338389642934,12162.4932296763,0.0,1.0
2017-11-16,7.0441,7.0481,7.011,7.011,2552,4.70282621497684,4.70549672006051,4.68072778540944,4.68072778540944,3822.49787218398,0.0,1.0
2017-11-17,7.0,7.04,7.0,7.04,50166,4.67338389642934,4.70008894726608,4.67338389642934,4.70008894726608,75140.8417930961,0.0,1.0
2017-11-20,7.01,7.01,7.01,7.01,100,4.68006015913852,4.68006015913852,4.68006015913852,4.68006015913852,149.78439938025,0.0,1.0
2017-11-21,7.1,7.1,7.1,7.1,1400,4.74014652352118,4.74014652352118,4.74014652352118,4.74014652352118,2096.9815913235,0.0,1.0
2017-11-22,7.094,7.094,7.02,7.04,1925,4.73614076589567,4.73614076589567,4.68673642184771,4.70008894726608,2883.34968806981,0.0,1.0
2017-11-24,7.06,7.06,7.06,7.06,100,4.71344147268444,4.71344147268444,4.71344147268444,4.71344147268444,149.78439938025,0.0,1.0
2017-11-27,7.13,7.61,7.08,7.36,6825,4.76017531164874,5.08063592168961,4.72679399810281,4.91372935395999,10222.785257702,0.0,1.0
2017-11-28,7.05,7.24,6.79,6.79,2450,4.70676520997526,4.83361420144977,4.53318237953646,4.53318237953646,3669.71778481612,0.0,1.0
2017-11-29,7.05,7.05,7.05,7.05,1013,4.70676520997526,4.70676520997526,4.70676520997526,4.70676520997526,1517.31596572193,0.0,1.0
2017-11-30,7.07,7.07,6.85,7.07,2500,4.72011773539363,4.72011773539363,4.57323995579156,4.72011773539363,3744.60998450625,0.0,1.0
2017-12-01,7.0,7.02,7.0,7.02,400,4.67338389642934,4.68673642184771,4.67338389642934,4.68673642184771,599.137597520999,0.0,1.0
2017-12-04,7.0,7.0,7.0,7.0,0,4.67338389642934,4.67338389642934,4.67338389642934,4.67338389642934,0,0.0,1.0
2017-12-05,7.0,7.07,7.0,7.02,2200,4.67338389642934,4.72011773539363,4.67338389642934,4.68673642184771,3295.25678636549,0.0,1.0
2017-12-06,7.0,7.02,6.66,6.66,5400,4.67338389642934,4.68673642184771,4.44639096431705,4.44639096431705,8088.35756653349,0.0,1.0
2017-12-07,7.0,7.0763,7.0,7.0564,20800,4.67338389642934,4.72432378090042,4.67338389642934,4.71103801810914,31155.1550710919,0.0,1.0
2017-12-08,7.0,7.04,7.0,7.0,3100,4.67338389642934,4.70008894726608,4.67338389642934,4.67338389642934,4643.31638078774,0.0,1.0
2017-12-11,7.0,7.13,7.0,7.02,7740,4.67338389642934,4.76017531164874,4.67338389642934,4.68673642184771,11593.3125120313,0.0,1.0
2017-12-12,7.0,7.04,7.0,7.0,1303,4.67338389642934,4.70008894726608,4.67338389642934,4.67338389642934,1951.69072392465,0.0,1.0
2017-12-13,7.0,7.01,7.0,7.0,9801,4.67338389642934,4.68006015913852,4.67338389642934,4.67338389642934,14680.3689832583,0.0,1.0
2017-12-14,7.0,7.0,7.0,7.0,2215,4.67338389642934,4.67338389642934,4.67338389642934,4.67338389642934,3317.72444627253,0.0,1.0
2017-12-15,7.0,7.0,7.0,7.0,20400,4.67338389642934,4.67338389642934,4.67338389642934,4.67338389642934,30556.0174735709,0.0,1.0
2017-12-18,7.28,7.28,6.46,7.18,16120,4.86031925228651,4.86031925228651,4.31286571013336,4.79355662519466,24145.2451800963,0.0,1.0
2017-12-19,7.01,7.16,6.83,7.16,773,4.68006015913852,4.78020409977629,4.55988743037319,4.78020409977629,1157.83340720933,0.0,1.0
2017-12-20,6.6,6.6,6.6,6.6,320,4.40633338806195,4.40633338806195,4.40633338806195,4.40633338806195,479.310078016799,0.0,1.0
2017-12-21,7.23,7.23,6.65,6.65,10912,4.82693793874059,4.82693793874059,4.43971470160787,4.43971470160787,16344.4736603729,0.0,1.0
2017-12-22,7.0,7.0,6.98,6.98,674,4.67338389642934,4.67338389642934,4.66003137101097,4.66003137101097,1009.54685182288,0.0,1.0
2017-12-26,6.86,7.0,6.86,6.88,2210,4.57991621850075,4.67338389642934,4.57991621850075,4.59326874391912,3310.23522630352,0.0,1.0
2017-12-27,6.85,7.03,6.85,6.85,9075,4.57323995579156,4.69341268455689,4.57323995579156,4.57323995579156,13592.9342437577,0.0,1.0
2017-12-28,7.0,7.12,6.94,6.94,2822,4.67338389642934,4.75349904893955,4.63332632017423,4.63332632017423,4226.91575051065,0.0,1.0
2017-12-29,7.5,7.71,7.05,7.05,14181,5.00719703188857,5.14739854878145,4.70676520997526,4.70676520997526,21240.9256761133,0.0,1.0
2018-01-02,7.85,8.1,7.56,7.66,8465,5.24086622671004,5.40777279443966,5.04725460814368,5.11401723523553,12679.2494075382,0.0,1.0
2018-01-03,7.75,7.85,7.75,7.85,500,5.17410359961819,5.24086622671004,5.17410359961819,5.24086622671004,748.92199690125,0.0,1.0
2018-01-04,7.75,7.75,7.75,7.75,0,5.17410359961819,5.17410359961819,5.17410359961819,5.17410359961819,0,0.0,1.0
2018-01-05,7.75,8.47,7.7,8.43,2700,5.17410359961819,5.6547945146795,5.14072228607227,5.62808946384276,4044.17878326675,0.0,1.0
2018-01-08,7.75,7.75,7.74,7.74,2620,5.17410359961819,5.17410359961819,5.16742733690901,5.16742733690901,3924.35126376255,0.0,1.0
2018-01-09,7.24,7.24,7.12,7.12,1900,4.83361420144977,4.83361420144977,4.75349904893955,4.75349904893955,2845.90358822475,0.0,1.0
2018-01-10,7.24,7.24,7.24,7.24,0,4.83361420144977,4.83361420144977,4.83361420144977,4.83361420144977,0,0.0,1.0
2018-01-11,7.35,8.02,7.35,8.0,4850,4.9070530912508,5.35436269276618,4.9070530912508,5.34101016734781,7264.54336994212,0.0,1.0
2018-01-12,7.75,7.87,7.74,7.79,3380,5.17410359961819,5.25421875212841,5.16742733690901,5.20080865045493,5062.71269905245,0.0,1.0
2018-01-16,7.7,7.74,7.5,7.7,74858,5.14072228607227,5.16742733690901,5.00719703188857,5.14072228607227,112125.605688067,0.0,1.0
2018-01-17,7.8,7.8,7.6,7.6,2300,5.20748491316412,5.20748491316412,5.07395965898042,5.07395965898042,3445.04118574575,0.0,1.0
2018-01-18,7.2,7.5,7.13,7.5,800,4.80690915061303,5.00719703188857,4.76017531164874,5.00719703188857,1198.275195042,0.0,1.0
2018-01-19,7.2,7.2,7.2,7.2,1,4.80690915061303,4.80690915061303,4.80690915061303,4.80690915061303,1.4978439938025,0.0,1.0
2018-01-22,7.2,7.2,7.2,7.2,0,4.80690915061303,4.80690915061303,4.80690915061303,4.80690915061303,0,0.0,1.0
2018-01-23,7.1,7.14,7.0,7.14,9100,4.74014652352118,4.76685157435792,4.67338389642934,4.76685157435792,13630.3803436027,0.0,1.0
2018-01-24,7.1,7.1,7.0,7.1,1425,4.74014652352118,4.74014652352118,4.67338389642934,4.74014652352118,2134.42769116856,0.0,1.0
2018-01-25,7.0,7.0,6.9,6.96,700,4.67338389642934,4.67338389642934,4.60662126933749,4.6466788455926,1048.49079566175,0.0,1.0
2018-01-26,7.69,7.84,6.99,7.0,6100,5.13404602336309,5.23418996400086,4.66670763372015,4.67338389642934,9136.84836219523,0.0,1.0
2018-01-29,7.69,7.69,7.69,7.69,75,5.13404602336309,5.13404602336309,5.13404602336309,5.13404602336309,112.338299535187,0.0,1.0
2018-01-30,7.47,7.5,7.44,7.44,1350,4.98716824376102,5.00719703188857,4.96713945563347,4.96713945563347,2022.08939163337,0.0,1.0
2018-01-31,7.9,7.9,7.51,7.75,10500,5.27424754025597,5.27424754025597,5.01387329459776,5.17410359961819,15727.3619349262,0.0,1.0
2018-02-01,7.56,7.96,7.56,7.96,1366,5.04725460814368,5.31430511651107,5.04725460814368,5.31430511651107,2046.05489553421,0.0,1.0
2018-02-02,7.85,7.85,7.55,7.6,2410,5.24086622671004,5.24086622671004,5.0405783454345,5.07395965898042,3609.80402506402,0.0,1.0
2018-02-05,7.5,7.5,7.5,7.5,4800,5.00719703188857,5.00719703188857,5.00719703188857,5.00719703188857,7189.651170252,0.0,1.0
2018-02-06,7.5,7.5,7.5,7.5,25,5.00719703188857,5.00719703188857,5.00719703188857,5.00719703188857,37.4460998450625,0.0,1.0
2018-02-07,7.5,7.5,7.5,7.5,0,5.00719703188857,5.00719703188857,5.00719703188857,5.00719703188857,0,0.0,1.0
2018-02-08,7.06,7.28,7.02,7.28,3600,4.71344147268444,4.86031925228651,4.68673642184771,4.86031925228651,5392.238377689,0.0,1.0
2018-02-09,7.03,7.1,6.98,7.1,1290,4.69341268455689,4.74014652352118,4.66003137101097,4.74014652352118,1932.21875200522,0.0,1.0
2018-02-12,7.2,7.2,7.05,7.17,10606,4.80690915061303,4.80690915061303,4.70676520997526,4.78688036248548,15886.1333982693,0.0,1.0
2018-02-13,7.2,7.2,7.2,7.2,5,4.80690915061303,4.80690915061303,4.80690915061303,4.80690915061303,7.4892199690125,0.0,1.0
2018-02-14,7.11,7.11,7.11,7.11,950,4.74682278623037,4.74682278623037,4.74682278623037,4.74682278623037,1422.95179411237,0.0,1.0
2018-02-15,7.05,7.05,7.05,7.05,100000,4.70676520997526,4.70676520997526,4.70676520997526,4.70676520997526,149784.39938025,0.0,1.0
2018-02-16,7.17,7.17,7.1,7.1,3200,4.78688036248548,4.78688036248548,4.74014652352118,4.74014652352118,4793.10078016799,0.0,1.0
2018-02-20,6.86,7.34,6.86,7.25,3393,4.57991621850075,4.90037682854162,4.57991621850075,4.84029046415896,5082.18467097188,0.0,1.0
2018-02-21,7.26,7.26,7.26,7.26,400,4.84696672686814,4.84696672686814,4.84696672686814,4.84696672686814,599.137597521,0.0,1.0
2018-02-22,7.02,7.0443,7.01,7.01,2200,4.68673642184771,4.70295974023102,4.68006015913852,4.68006015913852,3295.25678636549,0.0,1.0
2018-02-23,7.25,7.25,7.13,7.13,400,4.84029046415896,4.84029046415896,4.76017531164874,4.76017531164874,599.137597520999,0.0,1.0
2018-02-26,7.1,7.1,7.1,7.1,1900,4.74014652352118,4.74014652352118,4.74014652352118,4.74014652352118,2845.90358822475,0.0,1.0
2018-02-27,7.15,7.15,7.15,7.15,200,4.77352783706711,4.77352783706711,4.77352783706711,4.77352783706711,299.5687987605,0.0,1.0
2018-02-28,7.35,7.4,7.07,7.1,5567,4.9070530912508,4.94043440479673,4.72011773539363,4.74014652352118,8338.49751349851,0.0,1.0
2018-03-01,7.31,7.31,7.31,7.31,200,4.88034804041406,4.88034804041406,4.88034804041406,4.88034804041406,299.5687987605,0.0,1.0
2018-03-02,7.49,7.49,7.49,7.49,100,5.00052076917939,5.00052076917939,5.00052076917939,5.00052076917939,149.78439938025,0.0,1.0
2018-03-05,7.5,7.59,7.26,7.36,10891,5.00719703188857,5.06728339627124,4.84696672686814,4.91372935395999,16313.018936503,0.0,1.0
2018-03-06,7.99,8.0,7.93,7.94,7596,5.33433390463863,5.34101016734781,5.29427632838352,5.3009525910927,11377.6229769238,0.0,1.0
2018-03-07,7.61,8.01,7.61,7.96,4400,5.08063592168961,5.347686430057,5.08063592168961,5.31430511651107,6590.51357273099,0.0,1.0
2018-03-08,7.02,7.36,7.0,7.33,77621,4.68673642184771,4.91372935395999,4.67338389642934,4.89370056583243,116264.148642944,0.0,1.0
2018-03-09,6.97,7.15,6.85,7.15,6550,4.65335510830178,4.77352783706711,4.57323995579156,4.77352783706711,9810.87815940637,0.0,1.0
2018-03-12,7.01,7.05,7.0,7.05,4123,4.68006015913852,4.70676520997526,4.67338389642934,4.70676520997526,6175.6107864477,0.0,1.0
2018-03-13,7.42,7.42,7.05,7.05,2500,4.9537869302151,4.9537869302151,4.70676520997526,4.70676520997526,3744.60998450624,0.0,1.0
2018-03-14,7.11,7.23,7.06,7.23,3725,4.74682278623037,4.82693793874059,4.71344147268444,4.82693793874059,5579.46887691431,0.0,1.0
2018-03-15,7.11,7.12,7.11,7.11,2005,4.74682278623037,4.75349904893955,4.74682278623037,4.74682278623037,3003.17720757401,0.0,1.0
2018-03-16,7.21,7.36,7.16,7.16,13235,4.81358541332222,4.91372935395999,4.78020409977629,4.78020409977629,19823.9652579761,0.0,1.0
2018-03-19,7.2,7.21,7.2,7.2,1110,4.80690915061303,4.81358541332222,4.80690915061303,4.80690915061303,1662.60683312077,0.0,1.0
2018-03-20,7.24,7.65,7.2,7.26,21160,4.83361420144977,5.10734097252635,4.80690915061303,4.84696672686814,31694.3789088609,0.0,1.0
2018-03-21,7.23,7.5,7.2,7.2,18568,4.82693793874059,5.00719703188857,4.80690915061303,4.80690915061303,27811.9672769248,0.0,1.0
2018-03-22,7.0,7.42,7.0,7.29,21991,4.67338389642934,4.9537869302151,4.67338389642934,4.86699551499569,32939.0872677107,0.0,1.0
2018-03-23,6.9,7.11,6.9,7.04,21568,4.60662126933749,4.74682278623037,4.60662126933749,4.70008894726608,32305.4992583323,0.0,1.0
2018-03-26,7.01,7.06,7.0,7.0,3570,4.68006015913852,4.71344147268444,4.67338389642934,4.67338389642934,5347.30305787492,0.0,1.0
2018-03-27,7.02,7.07,7.02,7.07,630,4.68673642184771,4.72011773539363,4.68673642184771,4.72011773539363,943.641716095573,0.0,1.0
2018-03-28,7.06,7.3,7.01,7.09,2500,4.71344147268444,4.87367177770488,4.68006015913852,4.733470260812,3744.60998450625,0.0,1.0
2018-03-29,7.11,7.11,7.0,7.0,1220,4.74682278623037,4.74682278623037,4.67338389642934,4.67338389642934,1827.36967243905,0.0,1.0
2018-04-02,7.15,7.15,7.0,7.06,1220,4.77352783706711,4.77352783706711,4.67338389642934,4.71344147268444,1827.36967243905,0.0,1.0
2018-04-03,7.0,7.1,6.95,7.0,11933,4.67338389642934,4.74014652352118,4.64000258288341,4.67338389642934,17873.7723780452,0.0,1.0
2018-04-04,7.0,7.15,7.0,7.15,2900,4.67338389642934,4.77352783706711,4.67338389642934,4.77352783706711,4343.74758202724,0.0,1.0
2018-04-05,7.01,7.09,7.01,7.09,668,4.68006015913852,4.733470260812,4.68006015913852,4.733470260812,1000.55978786007,0.0,1.0
2018-04-06,7.01,7.01,7.01,7.01,0,4.68006015913852,4.68006015913852,4.68006015913852,4.68006015913852,0,0.0,1.0
2018-04-09,7.01,7.26,7.01,7.08,600,4.68006015913852,4.84696672686814,4.68006015913852,4.72679399810281,898.706396281499,0.0,1.0
2018-04-10,7.01,7.01,7.01,7.01,0,4.68006015913852,4.68006015913852,4.68006015913852,4.68006015913852,0,0.0,1.0
2018-04-11,7.01,7.06,7.0,7.0,11503,4.68006015913852,4.71344147268444,4.67338389642934,4.67338389642934,17229.6994607101,0.0,1.0
2018-04-12,7.0,7.06,7.0,7.06,2186,4.67338389642934,4.71344147268444,4.67338389642934,4.71344147268444,3274.28697045226,0.0,1.0
2018-04-13,7.0,7.17,7.0,7.17,29600,4.67338389642934,4.78688036248548,4.67338389642934,4.78688036248548,44336.1822165539,0.0,1.0
2018-04-16,7.15,7.15,7.0,7.01,2000,4.77352783706711,4.77352783706711,4.67338389642934,4.68006015913852,2995.687987605,0.0,1.0
2018-04-17,7.01,7.07,7.0,7.07,8500,4.68006015913852,4.72011773539363,4.67338389642934,4.72011773539363,12731.6739473212,0.0,1.0
2018-04-18,7.0,7.0,7.0,7.0,300,4.67338389642934,4.67338389642934,4.67338389642934,4.67338389642934,449.353198140749,0.0,1.0
2018-04-19,7.0,7.0,7.0,7.0,50000,4.67338389642934,4.67338389642934,4.67338389642934,4.67338389642934,74892.1996901249,0.0,1.0
2018-04-20,6.91,6.91,6.91,6.91,724,4.61329753204667,4.61329753204667,4.61329753204667,4.61329753204667,1084.43905151301,0.0,1.0
2018-04-23,6.85,6.85,6.85,6.85,1000,4.57323995579156,4.57323995579156,4.57323995579156,4.57323995579156,1497.8439938025,0.0,1.0
2018-04-24,6.77,7.0,6.77,6.8,5034,4.51982985411809,4.67338389642934,4.51982985411809,4.53985864224564,7540.14666480177,0.0,1.0
2018-04-25,6.93,6.93,6.82,6.82,400,4.62665005746504,4.62665005746504,4.55321116766401,4.55321116766401,599.137597521,0.0,1.0
2018-04-26,7.0,7.0,6.93,6.93,31270,4.67338389642934,4.67338389642934,4.62665005746504,4.62665005746504,46837.5816862041,0.0,1.0
2018-04-27,7.0,7.02,7.0,7.02,1700,4.67338389642934,4.68673642184771,4.67338389642934,4.68673642184771,2546.33478946425,0.0,1.0
2018-04-30,7.0,7.0,7.0,7.0,0,4.67338389642934,4.67338389642934,4.67338389642934,4.67338389642934,0,0.0,1.0
2018-05-01,7.0,7.0,7.0,7.0,0,4.67338389642934,4.67338389642934,4.67338389642934,4.67338389642934,0,0.0,1.0
2018-05-02,6.84,7.0,6.54,7.0,24000,4.56656369308238,4.67338389642934,4.36627581180684,4.67338389642934,35948.25585126,0.0,1.0
2018-05-03,6.72,6.78,6.72,6.78,1185,4.48644854057216,4.52650611682727,4.48644854057216,4.52650611682727,1774.94513265596,0.0,1.0
2018-05-04,6.79,6.79,6.79,6.79,255,4.53318237953646,4.53318237953646,4.53318237953646,4.53318237953646,381.950218419637,0.0,1.0
2018-05-07,6.84,6.84,6.71,6.82,1650,4.56656369308238,4.56656369308238,4.47977227786298,4.55321116766401,2471.44258977412,0.0,1.0
2018-05-08,6.85,6.85,6.62,6.74,2212,4.57323995579156,4.57323995579156,4.41968591348031,4.49980106599053,3313.23091429113,0.0,1.0
2018-05-09,6.52,6.52,6.5,6.5,1400,4.35292328638847,4.35292328638847,4.3395707609701,4.3395707609701,2096.9815913235,0.0,1.0
2018-05-10,6.53,6.6,6.5,6.5,700,4.35959954909765,4.40633338806195,4.3395707609701,4.3395707609701,1048.49079566175,0.0,1.0
2018-05-11,6.54,6.54,6.54,6.54,1000,4.36627581180684,4.36627581180684,4.36627581180684,4.36627581180684,1497.8439938025,0.0,1.0
2018-05-14,6.59,6.59,6.5,6.51,804,4.39965712535276,4.39965712535276,4.3395707609701,4.34624702367928,1204.26657101721,0.0,1.0
2018-05-15,6.5,6.67,6.5,6.67,2837,4.3395707609701,4.45306722702624,4.3395707609701,4.45306722702624,4249.38341041769,0.0,1.0
2018-05-16,6.5,6.5,6.5,6.5,0,4.3395707609701,4.3395707609701,4.3395707609701,4.3395707609701,0,0.0,1.0
2018-05-17,6.25,6.27,6.25,6.26,1800,4.17266419324048,4.18601671865885,4.17266419324048,4.17934045594966,2696.1191888445,0.0,1.0
2018-05-18,6.3,6.3,6.15,6.15,500,4.2060455067864,4.2060455067864,4.10590156614863,4.10590156614863,748.92199690125,0.0,1.0
2018-05-21,6.26,6.26,6.0,6.12,4700,4.17934045594966,4.17934045594966,4.00575762551086,4.08587277802108,7039.86677087175,0.0,1.0
2018-05-22,6.35,6.61,6.25,6.25,25713,4.23942682033233,4.41300965077113,4.17266419324048,4.17266419324048,38514.0626126436,0.0,1.0
2018-05-23,6.36,6.75,6.36,6.56,11270,4.24610308304151,4.50647732869972,4.24610308304151,4.37962833722521,16880.7018101542,0.0,1.0
2018-05-24,6.5,6.5,6.39,6.5,8875,4.3395707609701,4.3395707609701,4.26613187116907,4.3395707609701,13293.3654449972,0.0,1.0
2018-05-25,6.5,6.59,6.5,6.51,5100,4.3395707609701,4.39965712535276,4.3395707609701,4.34624702367928,7639.00436839274,0.0,1.0
2018-05-29,6.5,6.52,6.5,6.51,9600,4.3395707609701,4.35292328638847,4.3395707609701,4.34624702367928,14379.302340504,0.0,1.0
2018-05-30,6.5,6.6953,6.5,6.61,8790,4.3395707609701,4.46995817168048,4.3395707609701,4.41300965077113,13166.048705524,0.0,1.0
2018-05-31,6.56,6.56,6.5,6.5,3600,4.37962833722521,4.37962833722521,4.3395707609701,4.3395707609701,5392.23837768899,0.0,1.0
2018-06-01,6.56,6.56,6.56,6.56,100,4.37962833722521,4.37962833722521,4.37962833722521,4.37962833722521,149.78439938025,0.0,1.0
2018-06-04,6.55,6.6,6.5,6.59,1512,4.37295207451602,4.40633338806195,4.3395707609701,4.39965712535276,2264.74011862938,0.0,1.0
2018-06-05,6.74,6.74,6.72,6.72,200,4.49980106599053,4.49980106599053,4.48644854057216,4.48644854057216,299.5687987605,0.0,1.0
2018-06-06,6.74,6.74,6.74,6.74,0,4.49980106599053,4.49980106599053,4.49980106599053,4.49980106599053,0,0.0,1.0
2018-06-07,6.51,7.0,6.5,6.5,12826,4.34624702367928,4.67338389642934,4.3395707609701,4.3395707609701,19211.3470645109,0.0,1.0
2018-06-08,6.52,6.68,6.5,6.65,2700,4.35292328638847,4.45974348973542,4.3395707609701,4.43971470160787,4044.17878326674,0.0,1.0
2018-06-11,6.51,6.51,6.51,6.51,260,4.34624702367928,4.34624702367928,4.34624702367928,4.34624702367928,389.43943838865,0.0,1.0
2018-06-12,6.5,6.5,6.5,6.5,7783,4.3395707609701,4.3395707609701,4.3395707609701,4.3395707609701,11657.7198037648,0.0,1.0
2018-06-13,6.5,6.53,6.5,6.5,15300,4.3395707609701,4.35959954909765,4.3395707609701,4.3395707609701,22917.0131051782,0.0,1.0
2018-06-14,6.5,6.62,6.5,6.62,8900,4.3395707609701,4.41968591348031,4.3395707609701,4.41968591348031,13330.8115448422,0.0,1.0
2018-06-15,6.5,6.53,6.1,6.1,1773,4.3395707609701,4.35959954909765,4.07252025260271,4.07252025260271,2655.67740101183,0.0,1.0
2018-06-18,6.53,6.53,6.5,6.5,9600,4.35959954909765,4.35959954909765,4.3395707609701,4.3395707609701,14379.302340504,0.0,1.0
2018-06-19,6.53,6.53,6.5,6.5,6603,4.35959954909765,4.35959954909765,4.3395707609701,4.3395707609701,9890.2638910779,0.0,1.0
2018-06-20,6.53,6.53,6.53,6.53,0,4.35959954909765,4.35959954909765,4.35959954909765,4.35959954909765,0,0.0,1.0
2018-06-21,6.45,6.45,6.45,6.45,203,4.30618944742417,4.30618944742417,4.30618944742417,4.30618944742417,304.062330741908,0.0,1.0
2018-06-22,6.45,6.4501,6.45,6.45,500,4.30618944742417,4.30625621005127,4.30618944742417,4.30618944742417,748.92199690125,0.0,1.0
2018-06-25,6.1,6.1,6.1,6.1,100,4.07252025260271,4.07252025260271,4.07252025260271,4.07252025260271,149.78439938025,0.0,1.0
2018-06-26,6.1,6.1,6.1,6.1,0,4.07252025260271,4.07252025260271,4.07252025260271,4.07252025260271,0,0.0,1.0
2018-06-27,6.1,6.14,6.0,6.12,1500,4.07252025260271,4.09922530343945,4.00575762551086,4.08587277802108,2246.76599070375,0.0,1.0
2018-06-28,6.09,6.5,6.08,6.48,12300,4.06584398989352,4.3395707609701,4.05916772718434,4.32621823555173,18423.4811237707,0.0,1.0
2018-06-29,6.09,6.09,6.09,6.09,0,4.06584398989352,4.06584398989352,4.06584398989352,4.06584398989352,0,0.0,1.0
2018-07-02,6.09,6.09,6.09,6.09,0,4.06584398989352,4.06584398989352,4.06584398989352,4.06584398989352,0,0.0,1.0
2018-07-03,6.09,6.09,6.09,6.09,0,4.06584398989352,4.06584398989352,4.06584398989352,4.06584398989352,0,0.0,1.0
2018-07-05,6.1,6.1,6.1,6.1,100,4.07252025260271,4.07252025260271,4.07252025260271,4.07252025260271,149.78439938025,0.0,1.0
2018-07-06,6.28,6.28,6.07,6.07,350,4.19269298136803,4.19269298136803,4.05249146447515,4.05249146447515,524.245397830875,0.0,1.0
2018-07-09,5.8,5.8,5.8,5.8,1000,3.87223237132716,3.87223237132716,3.87223237132716,3.87223237132716,1497.8439938025,0.0,1.0
2018-07-10,6.53,6.56,6.51,6.55,1072,4.35959954909765,4.37962833722521,4.34624702367928,4.37295207451602,1605.68876135628,0.0,1.0
2018-07-11,6.53,6.53,6.53,6.53,0,4.35959954909765,4.35959954909765,4.35959954909765,4.35959954909765,0,0.0,1.0
2018-07-12,6.08,6.08,6.08,6.08,400,4.05916772718434,4.05916772718434,4.05916772718434,4.05916772718434,599.137597520999,0.0,1.0
2018-07-13,6.08,6.08,6.08,6.08,0,4.05916772718434,4.05916772718434,4.05916772718434,4.05916772718434,0,0.0,1.0
2018-07-16,6.08,6.08,6.08,6.08,0,4.05916772718434,4.05916772718434,4.05916772718434,4.05916772718434,0,0.0,1.0
2018-07-17,6.18,6.18,6.18,6.18,500,4.12593035427618,4.12593035427618,4.12593035427618,4.12593035427618,748.92199690125,0.0,1.0
2018-07-18,6.18,6.18,6.18,6.18,200,4.12593035427618,4.12593035427618,4.12593035427618,4.12593035427618,299.5687987605,0.0,1.0
2018-07-19,6.18,6.18,6.18,6.18,0,4.12593035427618,4.12593035427618,4.12593035427618,4.12593035427618,0,0.0,1.0
2018-07-20,6.25,6.25,6.1,6.1,1131,4.17266419324048,4.17266419324048,4.07252025260271,4.07252025260271,1694.06155699063,0.0,1.0
2018-07-23,6.25,6.25,6.25,6.25,0,4.17266419324048,4.17266419324048,4.17266419324048,4.17266419324048,0,0.0,1.0
2018-07-24,6.29,6.29,6.24,6.24,861,4.19936924407722,4.19936924407722,4.16598793053129,4.16598793053129,1289.64367866395,0.0,1.0
2018-07-25,5.3,6.1,5.3,6.09,1400,3.53841923586793,4.07252025260271,3.53841923586793,4.06584398989352,2096.9815913235,0.0,1.0
2018-07-26,5.93,6.01,5.93,6.01,200,3.95902378654657,4.01243388822004,3.95902378654657,4.01243388822004,299.568798760499,0.0,1.0
2018-07-27,5.9,5.9,5.9,5.9,100,3.93899499841901,3.93899499841901,3.93899499841901,3.93899499841901,149.78439938025,0.0,1.0
2018-07-30,5.9,5.9,5.9,5.9,108,3.93899499841901,3.93899499841901,3.93899499841901,3.93899499841901,161.76715133067,0.0,1.0
2018-07-31,6.23,6.23,5.5,5.55,3947,4.15931166782211,4.15931166782211,3.67194449005162,3.70532580359754,5911.99024353846,0.0,1.0
2018-08-01,5.75,5.85,5.5,5.85,1672,3.83885105778124,3.90561368487309,3.67194449005162,3.90561368487309,2504.39515763778,0.0,1.0
2018-08-02,5.75,5.75,5.75,5.75,100,3.83885105778124,3.83885105778124,3.83885105778124,3.83885105778124,149.78439938025,0.0,1.0
2018-08-03,5.75,5.75,5.75,5.75,2,3.83885105778124,3.83885105778124,3.83885105778124,3.83885105778124,2.995687987605,0.0,1.0
2018-08-06,5.75,5.75,5.51,5.51,1900,3.83885105778124,3.83885105778124,3.67862075276081,3.67862075276081,2845.90358822475,0.0,1.0
2018-08-07,5.75,5.75,5.75,5.75,26,3.83885105778124,3.83885105778124,3.83885105778124,3.83885105778124,38.943943838865,0.0,1.0
2018-08-08,5.25,5.55,5.25,5.55,502,3.505037922322,3.70532580359754,3.505037922322,3.70532580359754,751.917684888855,0.0,1.0
2018-08-09,5.25,5.25,5.25,5.25,85,3.505037922322,3.505037922322,3.505037922322,3.505037922322,127.316739473212,0.0,1.0
2018-08-10,5.25,5.25,5.25,5.25,0,3.505037922322,3.505037922322,3.505037922322,3.505037922322,0,0.0,1.0
2018-08-13,4.8,4.84,4.8,4.84,950,3.20460610040869,3.23131115124543,3.20460610040869,3.23131115124543,1422.95179411237,0.0,1.0
2018-08-14,5.0,5.0,4.9245,4.9245,400,3.33813135459238,3.33813135459238,3.28772557113804,3.28772557113804,599.137597521,0.0,1.0
2018-08-15,5.0,5.0,5.0,5.0,0,3.33813135459238,3.33813135459238,3.33813135459238,3.33813135459238,0,0.0,1.0
2018-08-16,5.0,5.0,5.0,5.0,100,3.33813135459238,3.33813135459238,3.33813135459238,3.33813135459238,149.78439938025,0.0,1.0
2018-08-17,4.96,4.96,4.96,4.96,200,3.31142630375564,3.31142630375564,3.31142630375564,3.31142630375564,299.5687987605,0.0,1.0
2018-08-20,4.96,4.96,4.96,4.96,0,3.31142630375564,3.31142630375564,3.31142630375564,3.31142630375564,0,0.0,1.0
2018-08-21,5.0,5.03,5.0,5.0,3205,3.33813135459238,3.35816014271994,3.33813135459238,3.33813135459238,4800.59000013701,0.0,1.0
2018-08-22,5.0,5.0,5.0,5.0,500,3.33813135459238,3.33813135459238,3.33813135459238,3.33813135459238,748.92199690125,0.0,1.0
2018-08-23,5.0,5.0,5.0,5.0,0,3.33813135459238,3.33813135459238,3.33813135459238,3.33813135459238,0,0.0,1.0
2018-08-24,4.5,4.5,4.5,4.5,1588,3.00431821913314,3.00431821913314,3.00431821913314,3.00431821913314,2378.57626215837,0.0,1.0
2018-08-27,5.38,5.38,4.6,4.6,4360,3.5918293375414,3.5918293375414,3.07108084622499,3.07108084622499,6530.5998129789,0.0,1.0
2018-08-28,5.32,5.45,5.29,5.45,611,3.5517717612863,3.6385631765057,3.53174297315874,3.6385631765057,915.182680213326,0.0,1.0
2018-08-29,5.0,5.0,4.77,4.77,326,3.33813135459238,3.33813135459238,3.18457731228113,3.18457731228113,488.297141979615,0.0,1.0
2018-08-30,5.0,5.0,5.0,5.0,76,3.33813135459238,3.33813135459238,3.33813135459238,3.33813135459238,113.83614352899,0.0,1.0
2018-08-31,5.15,5.28,5.15,5.25,4706,3.43827529523015,3.52506671044956,3.43827529523015,3.505037922322,7048.85383483457,0.0,1.0
2018-09-04,5.19,5.25,5.19,5.25,49014,3.46498034606689,3.505037922322,3.46498034606689,3.505037922322,73415.3255122358,0.0,1.0
2018-09-05,4.8,4.8,4.8,4.8,502,3.20460610040869,3.20460610040869,3.20460610040869,3.20460610040869,751.917684888854,0.0,1.0
2018-09-06,4.61,4.63,4.61,4.62,500,3.07775710893418,3.09110963435255,3.07775710893418,3.08443337164336,748.921996901249,0.0,1.0
2018-09-07,4.65,4.66,4.65,4.66,1000,3.10446215977092,3.1111384224801,3.10446215977092,3.1111384224801,1497.8439938025,0.0,1.0
2018-09-10,4.74,4.74,4.74,4.74,400,3.16454852415358,3.16454852415358,3.16454852415358,3.16454852415358,599.137597520999,0.0,1.0
2018-09-11,5.0,5.015,5.0,5.0,4133,3.33813135459238,3.34814574865616,3.33813135459238,3.33813135459238,6190.58922638573,0.0,1.0
2018-09-12,4.65,5.05,4.65,5.05,1350,3.10446215977092,3.37151266813831,3.10446215977092,3.37151266813831,2022.08939163337,0.0,1.0
2018-09-13,5.09,5.09,5.09,5.09,200,3.39821771897505,3.39821771897505,3.39821771897505,3.39821771897505,299.568798760499,0.0,1.0
2018-09-14,5.09,5.09,5.09,5.09,0,3.39821771897505,3.39821771897505,3.39821771897505,3.39821771897505,0,0.0,1.0
2018-09-17,4.77,4.77,4.67,4.75,1100,3.18457731228113,3.18457731228113,3.11781468518929,3.17122478686276,1647.62839318275,0.0,1.0
2018-09-18,4.75,4.75,4.65,4.66,2075,3.17122478686276,3.17122478686276,3.10446215977092,3.1111384224801,3108.02628714019,0.0,1.0
2018-09-19,4.75,4.75,4.75,4.75,175,3.17122478686276,3.17122478686276,3.17122478686276,3.17122478686276,262.122698915438,0.0,1.0
2018-09-20,4.75,4.75,4.75,4.75,0,3.17122478686276,3.17122478686276,3.17122478686276,3.17122478686276,0,0.0,1.0
2018-09-21,5.0,5.49,4.95,4.99,4800,3.33813135459238,3.66526822734244,3.30475004104646,3.3314550918832,7189.651170252,0.0,1.0
2018-09-24,5.0,5.0,5.0,5.0,0,3.33813135459238,3.33813135459238,3.33813135459238,3.33813135459238,0,0.0,1.0
2018-09-25,5.0,5.0,5.0,5.0,0,3.33813135459238,3.33813135459238,3.33813135459238,3.33813135459238,0,0.0,1.0
2018-09-26,5.0,5.0,5.0,5.0,0,3.33813135459238,3.33813135459238,3.33813135459238,3.33813135459238,0,0.0,1.0
2018-09-27,4.39,4.66,4.39,4.66,2500,2.93087932933211,3.1111384224801,2.93087932933211,3.1111384224801,3744.60998450625,0.0,1.0
2018-09-28,5.5,5.5,5.03,5.03,11095,3.67194449005162,3.67194449005162,3.35816014271994,3.35816014271994,16618.5791112387,0.0,1.0
2018-10-01,5.49,5.49,5.49,5.49,1000,3.66526822734244,3.66526822734244,3.66526822734244,3.66526822734244,1497.8439938025,0.0,1.0
2018-10-02,5.49,5.49,5.49,5.49,2,3.66526822734244,3.66526822734244,3.66526822734244,3.66526822734244,2.99568798760499,0.0,1.0
2018-10-03,5.49,5.49,5.49,5.49,27,3.66526822734244,3.66526822734244,3.66526822734244,3.66526822734244,40.4417878326674,0.0,1.0
2018-10-04,5.49,5.49,5.49,5.49,182,3.66526822734244,3.66526822734244,3.66526822734244,3.66526822734244,272.607606872054,0.0,1.0
2018-10-05,5.49,5.49,5.49,5.49,0,3.66526822734244,3.66526822734244,3.66526822734244,3.66526822734244,0,0.0,1.0
2018-10-08,4.98,4.98,4.05,4.44,1500,3.32477882917401,3.32477882917401,2.70388639721983,2.96426064287804,2246.76599070375,0.0,1.0
2018-10-09,4.48,4.48,4.48,4.48,200,2.99096569371478,2.99096569371478,2.99096569371478,2.99096569371478,299.568798760499,0.0,1.0
2018-10-10,4.48,4.48,4.48,4.48,20,2.99096569371478,2.99096569371478,2.99096569371478,2.99096569371478,29.9568798760499,0.0,1.0
2018-10-11,4.48,4.48,4.48,4.48,0,2.99096569371478,2.99096569371478,2.99096569371478,2.99096569371478,0,0.0,1.0
2018-10-12,4.17,4.19,4.05,4.05,3971,2.78400154973005,2.79735407514842,2.70388639721983,2.70388639721983,5947.93849938972,0.0,1.0
2018-10-15,4.17,4.17,4.17,4.17,0,2.78400154973005,2.78400154973005,2.78400154973005,2.78400154973005,0,0.0,1.0
2018-10-16,4.22,4.22,4.22,4.22,286,2.81738286327597,2.81738286327597,2.81738286327597,2.81738286327597,428.383382227515,0.0,1.0
2018-10-17,4.35,4.35,4.35,4.35,171,2.90417427849537,2.90417427849537,2.90417427849537,2.90417427849537,256.131322940228,0.0,1.0
2018-10-18,4.61,4.82,4.04,4.82,5499,3.07775710893418,3.21795862582706,2.69721013451065,3.21795862582706,8236.64412191993,0.0,1.0
2018-10-19,4.55,4.55,4.55,4.55,200,3.03769953267907,3.03769953267907,3.03769953267907,3.03769953267907,299.5687987605,0.0,1.0
2018-10-22,4.5,4.54,4.15,4.5,127403,3.00431821913314,3.03102326996988,2.77064902431168,3.00431821913314,190829.81834242,0.0,1.0
2018-10-23,4.5,4.5,4.5,4.5,3415,3.00431821913314,3.00431821913314,3.00431821913314,3.00431821913314,5115.13723883554,0.0,1.0
2018-10-24,4.11,4.11,4.05,4.05,426,2.74394397347494,2.74394397347494,2.70388639721983,2.70388639721983,638.081541359864,0.0,1.0
2018-10-25,4.11,4.11,4.11,4.11,0,2.74394397347494,2.74394397347494,2.74394397347494,2.74394397347494,0,0.0,1.0
2018-10-26,4.12,4.15,4.12,4.15,6970,2.75062023618412,2.77064902431168,2.75062023618412,2.77064902431168,10439.9726368034,0.0,1.0
2018-10-29,4.11,4.19,4.11,4.12,1150,2.74394397347494,2.79735407514842,2.74394397347494,2.75062023618412,1722.52059287287,0.0,1.0
2018-10-30,4.08,4.4,4.02,4.4,7900,2.72391518534738,2.9375555920413,2.68385760909228,2.9375555920413,11832.9675510398,0.0,1.0
2018-10-31,4.5,4.5,4.24,4.36,10204,3.00431821913314,3.00431821913314,2.83073538869434,2.91085054120456,15284.0001127607,0.0,1.0
2018-11-01,4.5,4.5,4.5,4.5,0,3.00431821913314,3.00431821913314,3.00431821913314,3.00431821913314,0,0.0,1.0
2018-11-02,4.5,4.5,4.19,4.19,600,3.00431821913314,3.00431821913314,2.79735407514842,2.79735407514842,898.706396281501,0.0,1.0
2018-11-05,4.5,4.5,4.02,4.02,1300,3.00431821913314,3.00431821913314,2.68385760909228,2.68385760909228,1947.19719194325,0.0,1.0
2018-11-06,4.5,4.5,4.5,4.5,1,3.00431821913314,3.00431821913314,3.00431821913314,3.00431821913314,1.4978439938025,0.0,1.0
2018-11-07,4.48,4.48,4.48,4.48,167,2.99096569371478,2.99096569371478,2.99096569371478,2.99096569371478,250.139946965017,0.0,1.0
2018-11-08,4.1,4.14,4.1,4.14,900,2.73726771076575,2.76397276160249,2.73726771076575,2.76397276160249,1348.05959442225,0.0,1.0
2018-11-09,4.02,4.3,4.02,4.3,700,2.68385760909228,2.87079296494945,2.68385760909228,2.87079296494945,1048.49079566175,0.0,1.0
2018-11-12,4.5,4.56,4.02,4.02,9569,3.00431821913314,3.04437579538825,2.68385760909228,2.68385760909228,14332.8691766961,0.0,1.0
2018-11-13,4.5,4.5,4.25,4.46,45836,3.00431821913314,3.00431821913314,2.83741165140353,2.97761316829641,68655.1772999314,0.0,1.0
2018-11-14,4.04,4.26,4.04,4.26,10731,2.69721013451065,2.84408791411271,2.69721013451065,2.84408791411271,16073.3638974946,0.0,1.0
2018-11-15,4.37,4.37,4.37,4.37,200,2.91752680391374,2.91752680391374,2.91752680391374,2.91752680391374,299.5687987605,0.0,1.0
2018-11-16,4.37,4.37,4.37,4.37,0,2.91752680391374,2.91752680391374,2.91752680391374,2.91752680391374,0,0.0,1.0
2018-11-19,3.78,4.15,3.63,4.15,20741,2.52362730407184,2.77064902431168,2.42348336343407,2.77064902431168,31066.7822754576,0.0,1.0
2018-11-20,3.78,3.8,3.78,3.78,1006,2.52362730407184,2.53697982949021,2.52362730407184,2.52362730407184,1506.83105776531,0.0,1.0
2018-11-21,3.78,3.78,3.78,3.78,0,2.52362730407184,2.52362730407184,2.52362730407184,2.52362730407184,0,0.0,1.0
2018-11-23,4.09,4.1,4.01,4.01,1000,2.73059144805657,2.73726771076575,2.67718134638309,2.67718134638309,1497.8439938025,0.0,1.0
2018-11-26,3.75,3.83,3.38,3.83,7873,2.50359851594429,2.55700861761777,2.25657679570445,2.55700861761777,11792.5257632071,0.0,1.0
2018-11-27,3.44,3.46,3.42,3.42,792,2.29663437195956,2.30998689737793,2.28328184654119,2.28328184654119,1186.29244309158,0.0,1.0
2018-11-28,3.75,3.75,3.75,3.75,600,2.50359851594429,2.50359851594429,2.50359851594429,2.50359851594429,898.706396281498,0.0,1.0
2018-11-29,4.04,4.05,3.81,3.85,11425,2.69721013451065,2.70388639721983,2.5436560921994,2.57036114303614,17112.8676291935,0.0,1.0
2018-11-30,4.5,4.5,4.02,4.15,22746,3.00431821913314,3.00431821913314,2.68385760909228,2.77064902431168,34069.9594830317,0.0,1.0
2018-12-03,4.5,4.5,4.5,4.5,0,3.00431821913314,3.00431821913314,3.00431821913314,3.00431821913314,0,0.0,1.0
2018-12-04,4.1,4.5,3.62,3.62,11706,2.73726771076575,3.00431821913314,2.41680710072489,2.41680710072489,17533.7617914521,0.0,1.0
2018-12-06,4.1,4.1,4.1,4.1,11706,2.73726771076575,2.73726771076575,2.73726771076575,2.73726771076575,17533.7617914521,0.0,1.0
2018-12-07,4.1,4.1,4.1,4.1,0,2.73726771076575,2.73726771076575,2.73726771076575,2.73726771076575,0,0.0,1.0
2018-12-10,4.1,4.1,4.1,4.1,0,2.73726771076575,2.73726771076575,2.73726771076575,2.73726771076575,0,0.0,1.0
2018-12-11,3.64,3.69,3.5,3.69,2680,2.43015962614325,2.46354093968918,2.33669194821467,2.46354093968918,4014.2219033907,0.0,1.0
2018-12-12,3.64,3.91,3.55,3.55,2400,2.43015962614325,2.61041871929124,2.37007326176059,2.37007326176059,3594.825585126,0.0,1.0
2018-12-13,3.55,3.55,3.5,3.5,1697,2.37007326176059,2.37007326176059,2.33669194821467,2.33669194821467,2541.84125748284,0.0,1.0
2018-12-14,3.25,3.55,2.93,3.41,14265,2.16978538048505,2.37007326176059,1.95614497379114,2.27660558383201,21366.7445715926,0.0,1.0
2018-12-17,2.8,3.75,2.51,3.25,9410,1.86935355857173,2.50359851594429,1.67574194000538,2.16978538048505,14094.7119816815,0.0,1.0
2018-12-18,3.11,3.38,2.93,3.2,5029,2.07631770255646,2.25657679570445,1.95614497379114,2.13640406693913,7532.65744483277,0.0,1.0
2018-12-19,2.85,3.15,2.51,3.14,20149,1.90273487211766,2.1030227533932,1.67574194000538,2.09634649068402,30180.0586311265,0.0,1.0
2018-12-20,2.45,2.98,1.65,2.98,21141,1.63568436375027,1.98952628733706,1.10158334701549,1.98952628733706,31665.9198729786,0.0,1.0
2018-12-21,2.19,2.51,1.82,2.44,38003,1.46210153331146,1.67574194000538,1.21507981307163,1.62900810104108,56922.5652964765,0.0,1.0
2018-12-24,2.04,2.23,1.8,2.23,40900,1.36195759267369,1.4888065841482,1.20172728765326,1.4888065841482,61261.8193465223,0.0,1.0
2018-12-26,2.1,2.85,1.88,2.04,51827,1.4020151689288,1.90273487211766,1.25513738932674,1.36195759267369,77628.7606668021,0.0,1.0
2018-12-27,2.01,2.19,1.73,2.08,71800,1.34192880454614,1.46210153331146,1.15499344868896,1.38866264351043,107545.198755019,0.0,1.0
2018-12-28,2.28,2.45,1.9,2.21,55940,1.52218789769413,1.63568436375027,1.26848991474511,1.47545405872983,83789.3930133116,0.0,1.0
2018-12-31,2.5,2.56,1.9,1.94,111229,1.66906567729619,1.7091232535513,1.26848991474511,1.29519496558184,166603.689586658,0.0,1.0
2019-01-02,2.35,2.4,2.35,2.4,1080,1.56892173665842,1.60230305020434,1.56892173665842,1.60230305020434,1617.6715133067,0.0,1.0
2019-01-03,2.42,2.42,2.35,2.35,11248,1.61565557562271,1.61565557562271,1.56892173665842,1.56892173665842,16847.7492422905,0.0,1.0
2019-01-04,2.42,2.42,2.42,2.42,5,1.61565557562271,1.61565557562271,1.61565557562271,1.61565557562271,7.48921996901251,0.0,1.0
2019-01-07,2.5,2.5,2.5,2.5,824,1.66906567729619,1.66906567729619,1.66906567729619,1.66906567729619,1234.22345089326,0.0,1.0
2019-01-08,2.06,2.06,2.06,2.06,624,1.37531011809206,1.37531011809206,1.37531011809206,1.37531011809206,934.65465213276,0.0,1.0
2019-01-09,2.06,2.06,2.06,2.06,22,1.37531011809206,1.37531011809206,1.37531011809206,1.37531011809206,32.952567863655,0.0,1.0
2019-01-10,2.06,2.06,2.06,2.06,13,1.37531011809206,1.37531011809206,1.37531011809206,1.37531011809206,19.4719719194325,0.0,1.0
2019-01-11,2.08,2.08,2.08,2.08,207,1.38866264351043,1.38866264351043,1.38866264351043,1.38866264351043,310.053706717118,0.0,1.0
2019-01-14,2.13,2.13,2.13,2.13,1248,1.42204395705636,1.42204395705636,1.42204395705636,1.42204395705636,1869.30930426551,0.0,1.0
2019-01-15,2.2,2.2,2.15,2.15,609,1.46877779602065,1.46877779602065,1.43539648247472,1.43539648247472,912.186992225721,0.0,1.0
2019-01-16,2.2,2.2,2.2,2.2,0,1.46877779602065,1.46877779602065,1.46877779602065,1.46877779602065,0,0.0,1.0
2019-01-17,2.07,2.07,2.07,2.07,1000,1.38198638080125,1.38198638080125,1.38198638080125,1.38198638080125,1497.84399380249,0.0,1.0
2019-01-18,2.0733,2.0733,2.0733,2.0733,400,1.38418954749528,1.38418954749528,1.38418954749528,1.38418954749528,599.137597520998,0.0,1.0
2019-01-22,2.07,2.07,2.07,2.07,140,1.38198638080125,1.38198638080125,1.38198638080125,1.38198638080125,209.698159132349,0.0,1.0
2019-01-23,2.07,2.07,2.07,2.07,0,1.38198638080125,1.38198638080125,1.38198638080125,1.38198638080125,0,0.0,1.0
2019-01-24,2.09,2.4,2.07,2.4,809,1.39533890621962,1.60230305020434,1.38198638080125,1.60230305020434,1211.75579098622,0.0,1.0
2019-01-25,2.09,2.09,2.09,2.09,473,1.39533890621962,1.39533890621962,1.39533890621962,1.39533890621962,708.48020906858,0.0,1.0
2019-01-28,2.15,2.15,2.11,2.11,471,1.43539648247472,1.43539648247472,1.40869143163799,1.40869143163799,705.484521080979,0.0,1.0
2019-01-29,2.16,2.24,2.15,2.15,2605,1.44207274518391,1.49548284685739,1.43539648247472,1.43539648247472,3901.88360385551,0.0,1.0
2019-01-30,2.25,2.25,2.14,2.14,1844,1.50215910956657,1.50215910956657,1.42872021976554,1.42872021976554,2762.02432457181,0.0,1.0
2019-01-31,2.5,2.5,2.23,2.23,6802,1.66906567729619,1.66906567729619,1.4888065841482,1.4888065841482,10188.3348458446,0.0,1.0
2019-02-01,2.47,2.47,2.25,2.25,1002,1.64903688916864,1.64903688916864,1.50215910956657,1.50215910956657,1500.8396817901,0.0,1.0
2019-02-04,2.15,2.15,2.15,2.15,340,1.43539648247472,1.43539648247472,1.43539648247472,1.43539648247472,509.266957892851,0.0,1.0
2019-02-05,2.12,2.12,2.12,2.12,109,1.41536769434717,1.41536769434717,1.41536769434717,1.41536769434717,163.264995324472,0.0,1.0
2019-02-06,2.3,2.33,2.13,2.13,2200,1.5355404231125,1.55556921124005,1.42204395705636,1.42204395705636,3295.25678636549,0.0,1.0
2019-02-07,2.24,2.24,2.24,2.24,250,1.49548284685739,1.49548284685739,1.49548284685739,1.49548284685739,374.460998450624,0.0,1.0
2019-02-08,2.25,2.25,2.23,2.23,500,1.50215910956657,1.50215910956657,1.4888065841482,1.4888065841482,748.921996901251,0.0,1.0
2019-02-11,2.25,2.25,2.25,2.25,0,1.50215910956657,1.50215910956657,1.50215910956657,1.50215910956657,0,0.0,1.0
2019-02-12,2.25,2.25,2.25,2.25,0,1.50215910956657,1.50215910956657,1.50215910956657,1.50215910956657,0,0.0,1.0
2019-02-13,2.25,2.25,2.25,2.25,0,1.50215910956657,1.50215910956657,1.50215910956657,1.50215910956657,0,0.0,1.0
2019-02-14,2.25,2.25,2.25,2.25,0,1.50215910956657,1.50215910956657,1.50215910956657,1.50215910956657,0,0.0,1.0
2019-02-15,2.02,2.02,2.02,2.02,600,1.34860506725532,1.34860506725532,1.34860506725532,1.34860506725532,898.706396281501,0.0,1.0
2019-02-19,2.02,2.02,2.02,2.02,81,1.34860506725532,1.34860506725532,1.34860506725532,1.34860506725532,121.325363498003,0.0,1.0
2019-02-20,2.23,2.23,2.09,2.1,5748,1.4888065841482,1.4888065841482,1.39533890621962,1.4020151689288,8609.60727637678,0.0,1.0
2019-02-21,2.17,2.17,2.059,2.06,1311,1.44874900789309,1.44874900789309,1.37464249182114,1.37531011809206,1963.67347587508,0.0,1.0
2019-02-22,2.06,2.1,2.02,2.03,1700,1.37531011809206,1.4020151689288,1.34860506725532,1.35528132996451,2546.33478946425,0.0,1.0
2019-02-25,2.23,2.23,2.23,2.23,200,1.4888065841482,1.4888065841482,1.4888065841482,1.4888065841482,299.5687987605,0.0,1.0
2019-02-26,2.23,2.23,2.23,2.23,0,1.4888065841482,1.4888065841482,1.4888065841482,1.4888065841482,0,0.0,1.0
2019-02-27,2.65,2.75,2.11,2.19,64930,1.76920961793396,1.83597224502581,1.40869143163799,1.46210153331146,97255.0105175964,0.0,1.0
2019-02-28,2.76,2.76,2.59,2.59,9945,1.842648507735,1.842648507735,1.72915204167885,1.72915204167885,14896.0585183658,0.0,1.0
2019-03-01,2.97,2.97,2.8,2.83,1051,1.98285002462788,1.98285002462788,1.86935355857173,1.88938234669929,1574.23403748642,0.0,1.0
2019-03-04,2.64,2.86,2.61,2.85,1605,1.76253335522478,1.90941113482684,1.74250456709722,1.90273487211766,2404.03961005301,0.0,1.0
2019-03-05,2.7,2.7,2.7,2.7,500,1.80259093147989,1.80259093147989,1.80259093147989,1.80259093147989,748.921996901248,0.0,1.0
2019-03-06,2.7,2.7,2.7,2.7,0,1.80259093147989,1.80259093147989,1.80259093147989,1.80259093147989,0,0.0,1.0
2019-03-07,2.7,2.7,2.7,2.7,0,1.80259093147989,1.80259093147989,1.80259093147989,1.80259093147989,0,0.0,1.0
2019-03-08,2.7,2.7,2.7,2.7,0,1.80259093147989,1.80259093147989,1.80259093147989,1.80259093147989,0,0.0,1.0
2019-03-11,2.86,3.1,2.86,3.1,1150,1.90941113482684,2.06964143984728,1.90941113482684,2.06964143984728,1722.52059287288,0.0,1.0
2019-03-12,2.53,2.57,2.48,2.57,600,1.68909446542375,1.71579951626048,1.65571315187782,1.71579951626048,898.706396281497,0.0,1.0
2019-03-13,2.6,2.72,2.6,2.72,2200,1.73582830438804,1.81594345689826,1.73582830438804,1.81594345689826,3295.2567863655,0.0,1.0
2019-03-14,2.6,2.6,2.6,2.6,0,1.73582830438804,1.73582830438804,1.73582830438804,1.73582830438804,0,0.0,1.0
2019-03-15,2.6001,2.6001,2.6001,2.6001,2200,1.73589506701513,1.73589506701513,1.73589506701513,1.73589506701513,3295.2567863655,0.0,1.0
2019-03-18,2.6,2.6,2.6,2.6,0,1.73582830438804,1.73582830438804,1.73582830438804,1.73582830438804,0,0.0,1.0
2019-03-19,2.6001,2.6001,2.6001,2.6001,2200,1.73589506701513,1.73589506701513,1.73589506701513,1.73589506701513,3295.2567863655,0.0,1.0
2019-03-20,2.65,2.69,2.65,2.66,900,1.76920961793396,1.7959146687707,1.76920961793396,1.77588588064315,1348.05959442225,0.0,1.0
2019-03-21,3.0,3.79,2.6,2.6,55795,2.00287881275543,2.53030356678103,1.73582830438804,1.73582830438804,83572.2056342104,0.0,1.0
2019-03-22,3.33,3.34,2.4,2.4,3414,2.22319548215853,2.22987174486771,1.60230305020434,1.60230305020434,5113.63939484172,0.0,1.0
2019-03-25,3.33,3.33,3.33,3.33,1503,2.22319548215853,2.22319548215853,2.22319548215853,2.22319548215853,2251.25952268515,0.0,1.0
2019-03-26,3.33,3.33,3.33,3.33,0,2.22319548215853,2.22319548215853,2.22319548215853,2.22319548215853,0,0.0,1.0
2019-03-27,3.33,3.33,3.33,3.33,0,2.22319548215853,2.22319548215853,2.22319548215853,2.22319548215853,0,0.0,1.0
2019-03-28,4.16,4.25,4.0,4.24,7766,2.77732528702086,2.83741165140353,2.67050508367391,2.83073538869434,11632.2564558702,0.0,1.0
2019-03-29,4.17,4.17,4.17,4.17,1000,2.78400154973005,2.78400154973005,2.78400154973005,2.78400154973005,1497.8439938025,0.0,1.0
2019-04-01,3.92,4.0,3.92,4.0,1190,2.61709498200043,2.67050508367391,2.61709498200043,2.67050508367391,1782.43435262497,0.0,1.0
2019-04-02,3.92,3.92,3.92,3.92,0,2.61709498200043,2.61709498200043,2.61709498200043,2.61709498200043,0,0.0,1.0
2019-04-03,4.18,4.18,4.13,4.13,340,2.79067781243923,2.79067781243923,2.75729649889331,2.75729649889331,509.26695789285,0.0,1.0
2019-04-04,3.82,3.82,3.82,3.82,240,2.55033235490858,2.55033235490858,2.55033235490858,2.55033235490858,359.4825585126,0.0,1.0
2019-04-05,3.82,3.82,3.82,3.82,0,2.55033235490858,2.55033235490858,2.55033235490858,2.55033235490858,0,0.0,1.0
2019-04-08,3.82,3.82,3.82,3.82,94,2.55033235490858,2.55033235490858,2.55033235490858,2.55033235490858,140.797335417435,0.0,1.0
2019-04-09,3.4,3.83,3.4,3.83,2900,2.26992932112282,2.55700861761777,2.26992932112282,2.55700861761777,4343.74758202725,0.0,1.0
2019-04-10,3.4,3.4,3.4,3.4,0,2.26992932112282,2.26992932112282,2.26992932112282,2.26992932112282,0,0.0,1.0
2019-04-11,3.41,3.41,3.41,3.41,109,2.27660558383201,2.27660558383201,2.27660558383201,2.27660558383201,163.264995324472,0.0,1.0
2019-04-12,3.41,3.41,3.41,3.41,1,2.27660558383201,2.27660558383201,2.27660558383201,2.27660558383201,1.4978439938025,0.0,1.0
2019-04-15,3.15,3.5,3.15,3.5,557,2.1030227533932,2.33669194821467,2.1030227533932,2.33669194821467,834.299104547992,0.0,1.0
2019-04-16,3.501,3.501,3.501,3.501,1000,2.33735957448559,2.33735957448559,2.33735957448559,2.33735957448559,1497.8439938025,0.0,1.0
2019-04-17,3.5,3.5,3.5,3.5,0,2.33669194821467,2.33669194821467,2.33669194821467,2.33669194821467,0,0.0,1.0
2019-04-18,3.35,3.35,3.31,3.35,799,2.2365480075769,2.2365480075769,2.20984295674016,2.2365480075769,1196.77735104819,0.0,1.0
2019-04-22,3.35,3.35,3.35,3.35,0,2.2365480075769,2.2365480075769,2.2365480075769,2.2365480075769,0,0.0,1.0
2019-04-23,3.78,3.9,3.35,3.35,11320,2.52362730407184,2.60374245658206,2.2365480075769,2.2365480075769,16955.5940098443,0.0,1.0
2019-04-24,3.75,3.79,3.75,3.79,689,2.50359851594429,2.53030356678103,2.50359851594429,2.53030356678103,1032.01451172992,0.0,1.0
2019-04-25,3.75,3.75,3.75,3.75,0,2.50359851594429,2.50359851594429,2.50359851594429,2.50359851594429,0,0.0,1.0
2019-04-26,3.5804,3.5804,3.5804,3.5804,300,2.39036910039651,2.39036910039651,2.39036910039651,2.39036910039651,449.35319814075,0.0,1.0
2019-04-29,3.75,3.75,3.45,3.73,1006,2.50359851594429,2.50359851594429,2.30331063466874,2.49024599052592,1506.83105776531,0.0,1.0
2019-04-30,3.75,3.75,3.75,3.75,0,2.50359851594429,2.50359851594429,2.50359851594429,2.50359851594429,0,0.0,1.0
2019-05-01,3.75,3.75,3.75,3.75,2,2.50359851594429,2.50359851594429,2.50359851594429,2.50359851594429,2.99568798760499,0.0,1.0
2019-05-02,3.74,3.74,3.43,3.55,2111,2.4969222532351,2.4969222532351,2.28995810925037,2.37007326176059,3161.94867091708,0.0,1.0
2019-05-03,3.52,3.52,3.52,3.52,300,2.35004447363304,2.35004447363304,2.35004447363304,2.35004447363304,449.353198140749,0.0,1.0
2019-05-06,3.3,3.52,3.0,3.5,15451,2.20316669403097,2.35004447363304,2.00287881275543,2.33669194821467,23143.1875482424,0.0,1.0
2019-05-07,3.25,3.32,3.15,3.32,5935,2.16978538048505,2.21651921944934,2.1030227533932,2.21651921944934,8889.70410321783,0.0,1.0
2019-05-08,3.43,3.43,3.43,3.43,224,2.28995810925037,2.28995810925037,2.28995810925037,2.28995810925037,335.51705461176,0.0,1.0
2019-05-09,3.39,3.39,3.27,3.27,223,2.26325305841364,2.26325305841364,2.18313790590342,2.18313790590342,334.019210617957,0.0,1.0
2019-05-10,3.38,3.38,2.89,3.21,1589,2.25657679570445,2.25657679570445,1.9294399229544,2.14308032964831,2380.07410615217,0.0,1.0
2019-05-13,3.33,3.33,3.05,3.06,1011,2.22319548215853,2.22319548215853,2.03626012630135,2.04293638901054,1514.32027773432,0.0,1.0
2019-05-14,3.33,3.33,3.33,3.33,0,2.22319548215853,2.22319548215853,2.22319548215853,2.22319548215853,0,0.0,1.0
2019-05-15,3.57,3.57,3.57,3.57,126,2.38342578717896,2.38342578717896,2.38342578717896,2.38342578717896,188.728343219115,0.0,1.0
2019-05-16,3.25,3.25,3.1,3.11,1160,2.16978538048505,2.16978538048505,2.06964143984728,2.07631770255646,1737.4990328109,0.0,1.0
2019-05-17,3.28,3.28,3.1,3.1,2483,2.1898141686126,2.1898141686126,2.06964143984728,2.06964143984728,3719.14663661161,0.0,1.0
2019-05-20,3.28,3.28,3.28,3.28,0,2.1898141686126,2.1898141686126,2.1898141686126,2.1898141686126,0,0.0,1.0
2019-05-21,3.28,3.28,3.28,3.28,1000,2.1898141686126,2.1898141686126,2.1898141686126,2.1898141686126,1497.8439938025,0.0,1.0
2019-05-22,3.28,3.28,3.28,3.28,0,2.1898141686126,2.1898141686126,2.1898141686126,2.1898141686126,0,0.0,1.0
2019-05-23,3.28,3.28,3.28,3.28,2000,2.1898141686126,2.1898141686126,2.1898141686126,2.1898141686126,2995.687987605,0.0,1.0
2019-05-24,3.29,3.3,3.0,3.25,4010,2.19649043132179,2.20316669403097,2.00287881275543,2.16978538048505,6006.35441514801,0.0,1.0
2019-05-28,3.29,3.29,3.29,3.29,1312,2.19649043132179,2.19649043132179,2.19649043132179,2.19649043132179,1965.17131986888,0.0,1.0
2019-05-29,3.3,3.3,3.3,3.3,11398,2.20316669403097,2.20316669403097,2.20316669403097,2.20316669403097,17072.4258413609,0.0,1.0
2019-05-30,3.3,3.3,3.3,3.3,8,2.20316669403097,2.20316669403097,2.20316669403097,2.20316669403097,11.98275195042,0.0,1.0
2019-05-31,3.36,3.37,3.33,3.37,7551,2.24322427028608,2.24990053299527,2.22319548215853,2.24990053299527,11310.2199972027,0.0,1.0
2019-06-03,3.38,3.38,3.38,3.38,499,2.25657679570445,2.25657679570445,2.25657679570445,2.25657679570445,747.424152907447,0.0,1.0
2019-06-04,3.4,3.4,3.3999,3.3999,1000,2.26992932112282,2.26992932112282,2.26986255849573,2.26986255849573,1497.8439938025,0.0,1.0
2019-06-05,3.4,3.4,3.4,3.4,0,2.26992932112282,2.26992932112282,2.26992932112282,2.26992932112282,0,0.0,1.0
2019-06-06,3.35,3.35,3.1,3.11,1981,2.2365480075769,2.2365480075769,2.06964143984728,2.07631770255646,2967.22895172275,0.0,1.0
2019-06-07,3.35,3.35,3.35,3.35,1981,2.2365480075769,2.2365480075769,2.2365480075769,2.2365480075769,2967.22895172275,0.0,1.0
2019-06-10,3.35,3.35,3.11,3.11,1233,2.2365480075769,2.2365480075769,2.07631770255646,2.07631770255646,1846.84164435848,0.0,1.0
2019-06-11,3.35,3.4,3.33,3.35,7724,2.2365480075769,2.26992932112282,2.22319548215853,2.2365480075769,11569.3470081305,0.0,1.0
2019-06-12,3.39,3.39,3.39,3.39,102,2.26325305841364,2.26325305841364,2.26325305841364,2.26325305841364,152.780087367855,0.0,1.0
2019-06-13,3.39,3.39,3.39,3.39,5001,2.26325305841364,2.26325305841364,2.26325305841364,2.26325305841364,7490.71781300628,0.0,1.0
2019-06-14,3.35,3.35,3.24,3.24,5215,2.2365480075769,2.2365480075769,2.16310911777586,2.16310911777586,7811.25642768002,0.0,1.0
2019-06-17,3.35,3.35,3.35,3.35,90,2.2365480075769,2.2365480075769,2.2365480075769,2.2365480075769,134.805959442225,0.0,1.0
2019-06-18,3.35,3.35,3.35,3.35,2300,2.2365480075769,2.2365480075769,2.2365480075769,2.2365480075769,3445.04118574574,0.0,1.0
2019-06-19,3.28,3.28,3.28,3.28,502,2.1898141686126,2.1898141686126,2.1898141686126,2.1898141686126,751.917684888855,0.0,1.0
2019-06-20,3.0251,3.0251,3.01,3.01,370,2.01963623215548,2.01963623215548,2.00955507546461,2.00955507546461,554.202277706926,0.0,1.0
2019-06-21,2.8,2.96,2.8,2.96,530,1.86935355857173,1.97617376191869,1.86935355857173,1.97617376191869,793.857316715326,0.0,1.0
2019-06-24,3.01,3.01,2.66,2.66,2131,2.00955507546461,2.00955507546461,1.77588588064315,1.77588588064315,3191.90555079313,0.0,1.0
2019-06-25,2.98,2.99,2.45,2.99,4571,1.98952628733706,1.99620255004625,1.63568436375027,1.99620255004625,6846.64489567122,0.0,1.0
2019-06-26,3.03,3.03,3.03,3.03,4928,2.02290760088298,2.02290760088298,2.02290760088298,2.02290760088298,7381.37520145873,0.0,1.0
2019-06-27,3.03,3.03,3.03,3.03,7,2.02290760088298,2.02290760088298,2.02290760088298,2.02290760088298,10.4849079566175,0.0,1.0
2019-06-28,3.03,3.03,3.03,3.03,0,2.02290760088298,2.02290760088298,2.02290760088298,2.02290760088298,0,0.0,1.0
2019-07-01,3.02,3.17,3.02,3.03,300,2.0162313381738,2.11637527881157,2.0162313381738,2.02290760088298,449.353198140749,0.0,1.0
2019-07-02,3.02,3.02,3.02,3.02,0,2.0162313381738,2.0162313381738,2.0162313381738,2.0162313381738,0,0.0,1.0
2019-07-03,3.015,3.015,3.015,3.015,2,2.01289320681921,2.01289320681921,2.01289320681921,2.01289320681921,2.99568798760499,0.0,1.0
2019-07-05,3.01,3.05,3.0,3.0,6800,2.00955507546461,2.03626012630135,2.00287881275543,2.00287881275543,10185.339157857,0.0,1.0
2019-07-08,3.0,3.0,2.9,2.9,1550,2.00287881275543,2.00287881275543,1.93611618566358,1.93611618566358,2321.65819039387,0.0,1.0
2019-07-09,3.0,3.0,2.64,2.64,6400,2.00287881275543,2.00287881275543,1.76253335522478,1.76253335522478,9586.20156033599,0.0,1.0
2019-07-10,3.07,3.07,2.73,2.73,1697,2.04961265171972,2.04961265171972,1.82261971960744,1.82261971960744,2541.84125748284,0.0,1.0
2019-07-11,3.1,3.19,3.0,3.19,12807,2.06964143984728,2.12972780422994,2.00287881275543,2.12972780422994,19182.8880286286,0.0,1.0
2019-07-12,3.15,3.25,3.0,3.0,2300,2.1030227533932,2.16978538048505,2.00287881275543,2.00287881275543,3445.04118574575,0.0,1.0
2019-07-15,3.0,3.0,3.0,3.0,1200,2.00287881275543,2.00287881275543,2.00287881275543,2.00287881275543,1797.412792563,0.0,1.0
2019-07-16,3.15,3.15,3.15,3.15,3000,2.1030227533932,2.1030227533932,2.1030227533932,2.1030227533932,4493.5319814075,0.0,1.0
2019-07-17,3.15,3.15,3.15,3.15,0,2.1030227533932,2.1030227533932,2.1030227533932,2.1030227533932,0,0.0,1.0
2019-07-18,3.15,3.15,3.15,3.15,0,2.1030227533932,2.1030227533932,2.1030227533932,2.1030227533932,0,0.0,1.0
2019-07-19,3.0,3.0,3.0,3.0,6700,2.00287881275543,2.00287881275543,2.00287881275543,2.00287881275543,10035.5547584767,0.0,1.0
2019-07-22,3.0,3.05,2.49,2.7,12332,2.00287881275543,2.03626012630135,1.66238941458701,1.80259093147989,18471.4121315724,0.0,1.0
2019-07-23,3.0,3.01,3.0,3.01,10386,2.00287881275543,2.00955507546461,2.00287881275543,2.00955507546461,15556.6077196327,0.0,1.0
2019-07-24,3.0,3.0,3.0,3.0,397,2.00287881275543,2.00287881275543,2.00287881275543,2.00287881275543,594.644065539592,0.0,1.0
2019-07-25,3.11,3.11,3.0,3.01,2701,2.07631770255646,2.07631770255646,2.00287881275543,2.00955507546461,4045.67662726055,0.0,1.0
2019-07-26,3.0,3.0,3.0,3.0,500,2.00287881275543,2.00287881275543,2.00287881275543,2.00287881275543,748.921996901249,0.0,1.0
2019-07-29,3.0,3.0,3.0,3.0,500,2.00287881275543,2.00287881275543,2.00287881275543,2.00287881275543,748.921996901249,0.0,1.0
2019-07-30,3.11,3.12,2.5,2.5,6504,2.07631770255646,2.08299396526565,1.66906567729619,1.66906567729619,9741.97733569146,0.0,1.0
2019-07-31,3.09,3.09,3.0,3.0,1400,2.06296517713809,2.06296517713809,2.00287881275543,2.00287881275543,2096.9815913235,0.0,1.0
2019-08-01,3.09,3.09,3.09,3.09,800,2.06296517713809,2.06296517713809,2.06296517713809,2.06296517713809,1198.275195042,0.0,1.0
2019-08-02,3.0,3.04,3.0,3.0,4400,2.00287881275543,2.02958386359217,2.00287881275543,2.00287881275543,6590.51357273099,0.0,1.0
2019-08-05,3.0,3.03,3.0,3.01,5676,2.00287881275543,2.02290760088298,2.00287881275543,2.00955507546461,8501.76250882298,0.0,1.0
2019-08-06,3.0,3.03,3.0,3.01,5700,2.00287881275543,2.02290760088298,2.00287881275543,2.00955507546461,8537.71076467424,0.0,1.0
2019-08-07,3.0,3.08,3.0,3.08,5652,2.00287881275543,2.05628891442891,2.00287881275543,2.05628891442891,8465.81425297172,0.0,1.0
2019-08-08,3.0,3.08,3.0,3.08,5700,2.00287881275543,2.05628891442891,2.00287881275543,2.05628891442891,8537.71076467424,0.0,1.0
2019-08-09,3.0,3.0,3.0,3.0,2750,2.00287881275543,2.00287881275543,2.00287881275543,2.00287881275543,4119.07098295687,0.0,1.0
2019-08-12,3.11,3.11,3.11,3.11,1600,2.07631770255646,2.07631770255646,2.07631770255646,2.07631770255646,2396.550390084,0.0,1.0
2019-08-13,3.0,3.0,3.0,3.0,5100,2.00287881275543,2.00287881275543,2.00287881275543,2.00287881275543,7639.00436839274,0.0,1.0
2019-08-14,3.0,3.0,3.0,3.0,5100,2.00287881275543,2.00287881275543,2.00287881275543,2.00287881275543,7639.00436839274,0.0,1.0
2019-08-15,3.0,3.0,3.0,3.0,5100,2.00287881275543,2.00287881275543,2.00287881275543,2.00287881275543,7639.00436839274,0.0,1.0
2019-08-16,3.0029,3.0029,3.0,3.0,502,2.00481492894109,2.00481492894109,2.00287881275543,2.00287881275543,751.917684888856,0.0,1.0
2019-08-19,3.0,3.0,3.0,3.0,0,2.00287881275543,2.00287881275543,2.00287881275543,2.00287881275543,0,0.0,1.0
2019-08-20,3.0,3.0,3.0,3.0,0,2.00287881275543,2.00287881275543,2.00287881275543,2.00287881275543,0,0.0,1.0
2019-08-21,3.02,3.02,3.02,3.02,200,2.0162313381738,2.0162313381738,2.0162313381738,2.0162313381738,299.5687987605,0.0,1.0
2019-08-22,2.74,2.87,2.74,2.87,400,1.82929598231663,1.91608739753603,1.82929598231663,1.91608739753603,599.137597520998,0.0,1.0
2019-08-23,2.7,2.84,2.7,2.72,1200,1.80259093147989,1.89605860940847,1.80259093147989,1.81594345689826,1797.412792563,0.0,1.0
2019-08-26,2.99,3.01,2.85,2.85,2102,1.99620255004625,2.00955507546461,1.90273487211766,1.90273487211766,3148.46807497284,0.0,1.0
2019-08-27,3.0,3.02,3.0,3.0,6100,2.00287881275543,2.0162313381738,2.00287881275543,2.00287881275543,9136.84836219524,0.0,1.0
2019-08-28,3.0,3.11,3.0,3.11,1000,2.00287881275543,2.07631770255646,2.00287881275543,2.07631770255646,1497.8439938025,0.0,1.0
2019-08-29,3.0,3.0,3.0,3.0,600,2.00287881275543,2.00287881275543,2.00287881275543,2.00287881275543,898.706396281499,0.0,1.0
2019-08-30,3.0,3.0,3.0,3.0,1300,2.00287881275543,2.00287881275543,2.00287881275543,2.00287881275543,1947.19719194325,0.0,1.0
2019-09-03,3.02,3.04,3.02,3.04,1100,2.0162313381738,2.02958386359217,2.0162313381738,2.02958386359217,1647.62839318275,0.0,1.0
2019-09-04,3.07,3.07,3.05,3.05,4500,2.04961265171972,2.04961265171972,2.03626012630135,2.03626012630135,6740.29797211125,0.0,1.0
2019-09-05,3.05,3.12,3.04,3.05,10700,2.03626012630135,2.08299396526565,2.02958386359217,2.03626012630135,16026.9307336868,0.0,1.0
2019-09-06,3.5,3.68,3.0,3.0,59090,2.33669194821467,2.45686467697999,2.00287881275543,2.00287881275543,88507.6015937896,0.0,1.0
2019-09-09,3.85,3.98,3.5879,3.82,5098,2.57036114303614,2.65715255825554,2.3953762974284,2.55033235490858,7636.00868040512,0.0,1.0
2019-09-10,3.91,4.17,3.91,4.17,677,2.61041871929124,2.78400154973005,2.61041871929124,2.78400154973005,1014.04038380429,0.0,1.0
2019-09-11,3.6,3.65,3.23,3.53,825,2.40345457530652,2.43683588885244,2.15643285506668,2.35672073634222,1235.72129488706,0.0,1.0
2019-09-12,3.35,3.54,3.24,3.24,948,2.2365480075769,2.36339699905141,2.16310911777586,2.16310911777586,1419.95610612477,0.0,1.0
2019-09-13,3.35,3.35,3.35,3.35,1,2.2365480075769,2.2365480075769,2.2365480075769,2.2365480075769,1.4978439938025,0.0,1.0
2019-09-16,3.47,3.56,3.4,3.4,809,2.31666316008711,2.37674952446978,2.26992932112282,2.26992932112282,1211.75579098622,0.0,1.0
2019-09-17,3.36,3.36,3.36,3.36,100,2.24322427028608,2.24322427028608,2.24322427028608,2.24322427028608,149.78439938025,0.0,1.0
2019-09-18,3.39,3.46,3.39,3.46,735,2.26325305841364,2.30998689737793,2.26325305841364,2.30998689737793,1100.91533544483,0.0,1.0
2019-09-19,3.25,3.25,3.25,3.25,754,2.16978538048505,2.16978538048505,2.16978538048505,2.16978538048505,1129.37437132708,0.0,1.0
2019-09-20,3.4,3.4,3.39,3.4,5899,2.26992932112282,2.26992932112282,2.26325305841364,2.26992932112282,8835.78171944094,0.0,1.0
2019-09-23,3.4,3.4,3.4,3.4,0,2.26992932112282,2.26992932112282,2.26992932112282,2.26992932112282,0,0.0,1.0
2019-09-24,3.45,3.45,3.45,3.45,201,2.30331063466874,2.30331063466874,2.30331063466874,2.30331063466874,301.066642754303,0.0,1.0
2019-09-25,3.45,3.45,3.45,3.45,1,2.30331063466874,2.30331063466874,2.30331063466874,2.30331063466874,1.4978439938025,0.0,1.0
2019-09-26,3.45,3.45,3.45,3.45,15,2.30331063466874,2.30331063466874,2.30331063466874,2.30331063466874,22.4676599070375,0.0,1.0
2019-09-27,3.4,3.4,3.4,3.4,100,2.26992932112282,2.26992932112282,2.26992932112282,2.26992932112282,149.78439938025,0.0,1.0
2019-09-30,3.35,3.35,3.35,3.35,113,2.2365480075769,2.2365480075769,2.2365480075769,2.2365480075769,169.256371299682,0.0,1.0
2019-10-01,3.35,3.35,3.35,3.35,0,2.2365480075769,2.2365480075769,2.2365480075769,2.2365480075769,0,0.0,1.0
2019-10-02,3.4,3.41,3.35,3.35,2080,2.26992932112282,2.27660558383201,2.2365480075769,2.2365480075769,3115.5155071092,0.0,1.0
2019-10-03,3.75,3.96,3.25,3.38,3670,2.50359851594429,2.64380003283717,2.16978538048505,2.25657679570445,5497.08745725516,0.0,1.0
2019-10-04,3.75,3.75,3.75,3.75,26,2.50359851594429,2.50359851594429,2.50359851594429,2.50359851594429,38.9439438388649,0.0,1.0
2019-10-07,3.75,3.75,3.75,3.75,0,2.50359851594429,2.50359851594429,2.50359851594429,2.50359851594429,0,0.0,1.0
2019-10-08,3.8,3.8,2.94,2.94,53296,2.53697982949021,2.53697982949021,1.96282123650032,1.96282123650032,79829.093493698,0.0,1.0
2019-10-09,3.77,3.8,3.68,3.77,3518,2.51695104136266,2.53697982949021,2.45686467697999,2.51695104136266,5269.41517019718,0.0,1.0
2019-10-10,3.77,3.77,3.77,3.77,16,2.51695104136266,2.51695104136266,2.51695104136266,2.51695104136266,23.9655039008399,0.0,1.0
2019-10-11,3.8,3.8,3.8,3.8,154,2.53697982949021,2.53697982949021,2.53697982949021,2.53697982949021,230.667975045585,0.0,1.0
2019-10-14,4.04,4.38,3.8,3.8,6790,2.69721013451065,2.92420306662293,2.53697982949021,2.53697982949021,10170.3607179189,0.0,1.0
2019-10-15,4.16,4.4,3.99,4.22,3203,2.77732528702086,2.9375555920413,2.66382882096472,2.81738286327597,4797.59431214941,0.0,1.0
2019-10-16,4.0,4.48,3.78,4.48,7402,2.67050508367391,2.99096569371478,2.52362730407184,2.99096569371478,11087.0412421261,0.0,1.0
2019-10-17,3.99,4.12,3.99,4.12,2420,2.66382882096472,2.75062023618412,2.66382882096472,2.75062023618412,3624.78246500205,0.0,1.0
2019-10-18,4.05,4.06,4.0,4.05,2943,2.70388639721983,2.71056265992901,2.67050508367391,2.70388639721983,4408.15487376075,0.0,1.0
2019-10-21,4.05,4.26,3.98,4.01,6627,2.70388639721983,2.84408791411271,2.65715255825554,2.67718134638309,9926.21214692916,0.0,1.0
2019-10-22,4.25,4.36,4.03,4.1,1900,2.83741165140353,2.91085054120456,2.69053387180146,2.73726771076575,2845.90358822474,0.0,1.0
2019-10-23,4.29,4.35,4.22,4.22,3642,2.86411670224026,2.90417427849537,2.81738286327597,2.81738286327597,5455.14782542871,0.0,1.0
2019-10-24,4.25,4.35,3.92,4.35,1500,2.83741165140353,2.90417427849537,2.61709498200043,2.90417427849537,2246.76599070374,0.0,1.0
2019-10-25,4.1,4.2,4.1,4.11,1002,2.73726771076575,2.8040303378576,2.73726771076575,2.74394397347494,1500.83968179011,0.0,1.0
2019-10-28,4.13,4.13,3.75,3.75,772,2.75729649889331,2.75729649889331,2.50359851594429,2.50359851594429,1156.33556321553,0.0,1.0
2019-10-29,4.1,4.1,3.99,3.99,2215,2.73726771076575,2.73726771076575,2.66382882096472,2.66382882096472,3317.72444627254,0.0,1.0
2019-10-30,4.11,4.11,3.85,3.85,5100,2.74394397347494,2.74394397347494,2.57036114303614,2.57036114303614,7639.00436839274,0.0,1.0
2019-10-31,4.01,4.01,3.68,3.79,2912,2.67718134638309,2.67718134638309,2.45686467697999,2.53030356678103,4361.72170995288,0.0,1.0
2019-11-01,4.91,4.91,3.99,3.99,12147,3.27804499020972,3.27804499020972,2.66382882096472,2.66382882096472,18194.310992719,0.0,1.0
2019-11-04,4.95,4.95,4.95,4.95,100,3.30475004104646,3.30475004104646,3.30475004104646,3.30475004104646,149.78439938025,0.0,1.0
2019-11-05,4.6,4.6,4.32,4.51,3300,3.07108084622499,3.07108084622499,2.88414549036782,3.01099448184233,4942.88517954825,0.0,1.0
2019-11-06,4.7,4.7,4.1,4.1,650,3.13784347331684,3.13784347331684,2.73726771076575,2.73726771076575,973.598595971624,0.0,1.0
2019-11-07,4.5,4.86,4.14,4.41,2251,3.00431821913314,3.2446636766638,2.76397276160249,2.94423185475048,3371.64683004943,0.0,1.0
2019-11-08,4.14,4.15,4.14,4.14,3700,2.76397276160249,2.77064902431168,2.76397276160249,2.76397276160249,5542.02277706925,0.0,1.0
2019-11-11,4.14,4.14,4.14,4.14,15,2.76397276160249,2.76397276160249,2.76397276160249,2.76397276160249,22.4676599070375,0.0,1.0
2019-11-12,4.25,4.25,4.14,4.14,633,2.83741165140353,2.83741165140353,2.76397276160249,2.76397276160249,948.13524807698,0.0,1.0
2019-11-13,4.15,4.15,3.9,3.9,345,2.77064902431168,2.77064902431168,2.60374245658206,2.60374245658206,516.756177861862,0.0,1.0
2019-11-14,4.15,4.15,4.15,4.15,0,2.77064902431168,2.77064902431168,2.77064902431168,2.77064902431168,0,0.0,1.0
2019-11-15,4.15,4.15,4.0,4.0,2485,2.77064902431168,2.77064902431168,2.67050508367391,2.67050508367391,3722.14232459921,0.0,1.0
2019-11-18,4.25,4.25,4.15,4.16,8058,2.83741165140353,2.83741165140353,2.77064902431168,2.77732528702086,12069.6269020605,0.0,1.0
2019-11-19,4.25,4.25,4.25,4.25,0,2.83741165140353,2.83741165140353,2.83741165140353,2.83741165140353,0,0.0,1.0
2019-11-20,4.25,4.25,4.25,4.25,0,2.83741165140353,2.83741165140353,2.83741165140353,2.83741165140353,0,0.0,1.0
2019-11-21,3.92,4.0,3.89,4.0,7190,2.61709498200043,2.67050508367391,2.59706619387287,2.67050508367391,10769.49831544,0.0,1.0
2019-11-22,3.92,3.92,3.92,3.92,55,2.61709498200043,2.61709498200043,2.61709498200043,2.61709498200043,82.3814196591374,0.0,1.0
2019-11-25,4.0,4.0,3.84,3.84,903,2.67050508367391,2.67050508367391,2.56368488032695,2.56368488032695,1352.55312640365,0.0,1.0
2019-11-26,4.0,4.0,4.0,4.0,0,2.67050508367391,2.67050508367391,2.67050508367391,2.67050508367391,0,0.0,1.0
2019-11-27,3.88,3.88,3.54,3.54,431,2.59038993116369,2.59038993116369,2.36339699905141,2.36339699905141,645.570761328877,0.0,1.0
2019-11-29,3.88,3.88,3.88,3.88,0,2.59038993116369,2.59038993116369,2.59038993116369,2.59038993116369,0,0.0,1.0
2019-12-02,3.88,3.88,3.88,3.88,15,2.59038993116369,2.59038993116369,2.59038993116369,2.59038993116369,22.4676599070375,0.0,1.0
2019-12-03,3.73,3.73,3.53,3.53,950,2.49024599052592,2.49024599052592,2.35672073634222,2.35672073634222,1422.95179411237,0.0,1.0
2019-12-04,3.87,3.87,3.84,3.84,600,2.5837136684545,2.5837136684545,2.56368488032695,2.56368488032695,898.706396281501,0.0,1.0
2019-12-05,4.68,4.68,4.2,4.2,10774,3.12449094789847,3.12449094789847,2.8040303378576,2.8040303378576,16137.7711892281,0.0,1.0
2019-12-06,4.54,4.95,4.35,4.95,21532,3.03102326996988,3.30475004104646,2.90417427849537,3.30475004104646,32251.5768745554,0.0,1.0
2019-12-09,4.93,4.93,4.54,4.54,3724,3.29139751562809,3.29139751562809,3.03102326996988,3.03102326996988,5577.9710329205,0.0,1.0
2019-12-10,4.55,4.55,4.55,4.55,107,3.03769953267907,3.03769953267907,3.03769953267907,3.03769953267907,160.269307336867,0.0,1.0
2019-12-11,4.72,4.72,4.71,4.72,704,3.15119599873521,3.15119599873521,3.14451973602602,3.15119599873521,1054.48217163696,0.0,1.0
2019-12-12,4.71,4.71,4.71,4.71,554,3.14451973602602,3.14451973602602,3.14451973602602,3.14451973602602,829.805572566586,0.0,1.0
2019-12-13,4.71,4.71,4.71,4.71,4,3.14451973602602,3.14451973602602,3.14451973602602,3.14451973602602,5.99137597521,0.0,1.0
2019-12-16,4.68,4.75,4.68,4.7,1298,3.12449094789847,3.17122478686276,3.12449094789847,3.13784347331684,1944.20150395564,0.0,1.0
2019-12-17,4.56,4.75,4.56,4.75,2200,3.04437579538825,3.17122478686276,3.04437579538825,3.17122478686276,3295.2567863655,0.0,1.0
2019-12-18,4.46,4.55,4.46,4.55,4480,2.97761316829641,3.03769953267907,2.97761316829641,3.03769953267907,6710.34109223518,0.0,1.0
2019-12-19,4.4,4.69,4.4,4.48,3310,2.9375555920413,3.13116721060766,2.9375555920413,2.99096569371478,4957.86361948627,0.0,1.0
2019-12-20,4.23,4.23,4.16,4.16,4575,2.82405912598516,2.82405912598516,2.77732528702086,2.77732528702086,6852.63627164642,0.0,1.0
2019-12-23,4.2,4.2,4.2,4.2,193,2.8040303378576,2.8040303378576,2.8040303378576,2.8040303378576,289.083890803882,0.0,1.0
2019-12-24,4.1,4.2,4.1,4.2,600,2.73726771076575,2.8040303378576,2.73726771076575,2.8040303378576,898.7063962815,0.0,1.0
2019-12-26,4.06,4.18,4.06,4.17,5385,2.71056265992901,2.79067781243923,2.71056265992901,2.78400154973005,8065.88990662647,0.0,1.0
2019-12-27,4.37,4.38,3.62,3.62,2665,2.91752680391374,2.92420306662293,2.41680710072489,2.41680710072489,3991.75424348366,0.0,1.0
2019-12-30,4.05,4.28,4.05,4.28,7179,2.70388639721983,2.85744043953108,2.70388639721983,2.85744043953108,10753.0220315081,0.0,1.0
2019-12-31,5.25,5.25,4.0,4.0,6260,3.505037922322,3.505037922322,2.67050508367391,2.67050508367391,9376.50340120365,0.0,1.0
2020-01-02,5.25,5.25,5.25,5.25,2,3.505037922322,3.505037922322,3.505037922322,3.505037922322,2.995687987605,0.0,1.0
2020-01-03,4.6,4.76,4.32,4.32,2560,3.07108084622499,3.17790104957195,2.88414549036782,2.88414549036782,3834.4806241344,0.0,1.0
2020-01-06,4.6,4.6,4.6,4.6,6,3.07108084622499,3.07108084622499,3.07108084622499,3.07108084622499,8.987063962815,0.0,1.0
2020-01-07,5.01,5.25,4.23,4.23,13824,3.34480761730157,3.505037922322,2.82405912598516,2.82405912598516,20706.1953703257,0.0,1.0
2020-01-08,5.32,5.5,5.25,5.25,3636,3.5517717612863,3.67194449005162,3.505037922322,3.505037922322,5446.16076146588,0.0,1.0
2020-01-09,5.35,5.35,5.24,5.24,2811,3.57180054941385,3.57180054941385,3.49836165961282,3.49836165961282,4210.43946657882,0.0,1.0
2020-01-10,5.27,5.27,5.27,5.27,302,3.51839044774037,3.51839044774037,3.51839044774037,3.51839044774037,452.348886128355,0.0,1.0
2020-01-13,5.4,5.4,5.03,5.26,1789,3.60518186295977,3.60518186295977,3.35816014271994,3.51171418503119,2679.64290491267,0.0,1.0
2020-01-14,5.69,5.69,5.4,5.4,6962,3.79879348152613,3.79879348152613,3.60518186295977,3.60518186295977,10427.989884853,0.0,1.0
2020-01-15,5.55,5.56,5.5,5.56,715,3.70532580359754,3.71200206630673,3.67194449005162,3.71200206630673,1070.95845556879,0.0,1.0
2020-01-16,5.8,5.8,5.8,5.8,3102,3.87223237132716,3.87223237132716,3.87223237132716,3.87223237132716,4646.31206877536,0.0,1.0
2020-01-17,5.8,5.8,5.8,5.8,1002,3.87223237132716,3.87223237132716,3.87223237132716,3.87223237132716,1500.83968179011,0.0,1.0
2020-01-21,5.8,5.8,5.8,5.8,7,3.87223237132716,3.87223237132716,3.87223237132716,3.87223237132716,10.4849079566175,0.0,1.0
2020-01-22,5.7,5.72,5.7,5.72,1312,3.80546974423532,3.81882226965369,3.80546974423532,3.81882226965369,1965.17131986888,0.0,1.0
2020-01-23,5.74,5.74,5.6,5.61,4500,3.83217479507206,3.83217479507206,3.73870711714347,3.74538337985265,6740.29797211124,0.0,1.0
2020-01-24,6.05,6.05,5.96,5.96,2188,4.03913893905678,4.03913893905678,3.97905257467412,3.97905257467412,3277.28265843987,0.0,1.0
2020-01-27,6.14,6.23,6.11,6.11,3108,4.09922530343945,4.15931166782211,4.07919651531189,4.07919651531189,4655.29913273816,0.0,1.0
2020-01-28,6.24,6.35,6.16,6.16,8472,4.16598793053129,4.23942682033233,4.11257782885782,4.11257782885782,12689.7343154948,0.0,1.0
2020-01-29,6.25,6.35,6.21,6.35,3412,4.17266419324048,4.23942682033233,4.14595914240374,4.23942682033233,5110.64370685412,0.0,1.0
2020-01-30,6.304,6.304,6.25,6.25,1610,4.20871601187008,4.20871601187008,4.17266419324048,4.17266419324048,2411.52883002202,0.0,1.0
2020-01-31,6.16,6.5,6.16,6.4,5587,4.11257782885782,4.3395707609701,4.11257782885782,4.27280813387825,8368.45439337455,0.0,1.0
2020-02-03,6.31,6.31,5.98,5.98,1013,4.21272176949559,4.21272176949559,3.99240510009249,3.99240510009249,1517.31596572193,0.0,1.0
2020-02-04,6.04,6.04,6.04,6.04,659,4.0324626763476,4.0324626763476,4.0324626763476,4.0324626763476,987.079191915846,0.0,1.0
2020-02-05,6.0381,6.0381,6.0381,6.0381,25,4.03119418643285,4.03119418643285,4.03119418643285,4.03119418643285,37.4460998450625,0.0,1.0
2020-02-06,5.71,6.0,5.22,5.22,3244,3.8121460069445,4.00575762551086,3.48500913419445,3.48500913419445,4859.00591589531,0.0,1.0
2020-02-07,5.71,5.71,5.71,5.71,31,3.8121460069445,3.8121460069445,3.8121460069445,3.8121460069445,46.4331638078775,0.0,1.0
2020-02-10,5.73,5.73,5.7,5.71,323,3.82549853236287,3.82549853236287,3.80546974423532,3.8121460069445,483.803609998207,0.0,1.0
2020-02-11,5.79,5.98,5.74,5.98,1559,3.86555610861798,3.99240510009249,3.83217479507206,3.99240510009249,2335.1387863381,0.0,1.0
2020-02-12,6.25,6.25,5.7,5.84,9103,4.17266419324048,4.17266419324048,3.80546974423532,3.8989374221639,13634.8738755841,0.0,1.0
2020-02-13,6.25,6.25,6.22,6.22,1203,4.17266419324048,4.17266419324048,4.15263540511292,4.15263540511292,1801.90632454441,0.0,1.0
2020-02-14,6.45,6.45,6.09,6.09,5014,4.30618944742417,4.30618944742417,4.06584398989352,4.06584398989352,7510.18978492574,0.0,1.0
2020-02-18,6.45,6.45,6.05,6.05,3338,4.30618944742417,4.30618944742417,4.03913893905678,4.03913893905678,4999.80325131275,0.0,1.0
2020-02-19,6.01,6.08,5.98,6.0,3962,4.01243388822004,4.05916772718434,3.99240510009249,4.00575762551086,5934.45790344551,0.0,1.0
2020-02-20,6.0,6.01,5.94,6.0,2027,4.00575762551086,4.01243388822004,3.96570004925575,4.00575762551086,3036.12977543766,0.0,1.0
2020-02-21,5.9,5.9,5.9,5.9,1022,3.93899499841901,3.93899499841901,3.93899499841901,3.93899499841901,1530.79656166615,0.0,1.0
2020-02-24,5.9,5.9,5.9,5.9,8,3.93899499841901,3.93899499841901,3.93899499841901,3.93899499841901,11.98275195042,0.0,1.0
2020-02-25,5.5,5.74,5.5,5.74,3011,3.67194449005162,3.83217479507206,3.67194449005162,3.83217479507206,4510.00826533933,0.0,1.0
2020-02-26,5.7,5.7,5.13,5.26,1457,3.80546974423532,3.80546974423532,3.42492276981178,3.51171418503119,2182.35869897024,0.0,1.0
2020-02-27,5.7,5.7,5.7,5.7,3,3.80546974423532,3.80546974423532,3.80546974423532,3.80546974423532,4.49353198140749,0.0,1.0
2020-02-28,5.57,5.57,4.55,4.91,6871,3.71867832901591,3.71867832901591,3.03769953267907,3.27804499020972,10291.686081417,0.0,1.0
2020-03-02,5.57,5.57,5.57,5.57,93,3.71867832901591,3.71867832901591,3.71867832901591,3.71867832901591,139.299491423633,0.0,1.0
2020-03-03,5.68,5.97,5.68,5.75,1602,3.79211721881695,3.9857288373833,3.79211721881695,3.83885105778124,2399.5460780716,0.0,1.0
2020-03-04,5.85,6.0,5.54,5.54,4850,3.90561368487309,4.00575762551086,3.69864954088836,3.69864954088836,7264.54336994211,0.0,1.0
2020-03-05,5.74,5.74,5.35,5.35,2887,3.83217479507206,3.83217479507206,3.57180054941385,3.57180054941385,4324.27561010781,0.0,1.0
2020-03-06,5.3,5.3,4.95,5.0,16503,3.53841923586793,3.53841923586793,3.30475004104646,3.33813135459238,24718.9194297226,0.0,1.0
2020-03-09,5.3,5.3,5.3,5.3,57,3.53841923586793,3.53841923586793,3.53841923586793,3.53841923586793,85.3771076467423,0.0,1.0
2020-03-10,5.46,5.46,4.99,5.0,3620,3.64523943921488,3.64523943921488,3.3314550918832,3.33813135459238,5422.19525756505,0.0,1.0
2020-03-11,5.0,5.3,5.0,5.0,6962,3.33813135459238,3.53841923586793,3.33813135459238,3.33813135459238,10427.989884853,0.0,1.0
2020-03-12,4.25,4.76,4.25,4.32,4273,2.83741165140353,3.17790104957195,2.83741165140353,2.88414549036782,6400.28738551807,0.0,1.0
2020-03-13,4.58,4.69,4.14,4.65,4991,3.05772832080662,3.13116721060766,2.76397276160249,3.10446215977092,7475.73937306828,0.0,1.0
2020-03-16,3.99,4.25,3.3,3.3,3194,2.66382882096472,2.83741165140353,2.20316669403097,2.20316669403097,4784.11371620518,0.0,1.0
2020-03-17,4.5,4.5,3.92,4.35,1841,3.00431821913314,3.00431821913314,2.61709498200043,2.90417427849537,2757.5307925904,0.0,1.0
2020-03-18,2.3,4.06,2.08,4.06,33015,1.5355404231125,2.71056265992901,1.38866264351043,2.71056265992901,49451.3194553894,0.0,1.0
2020-03-19,2.46,2.53,2.42,2.42,13520,1.64236062645945,1.68909446542375,1.61565557562271,1.61565557562271,20250.8507962098,0.0,1.0
2020-03-20,2.45,2.46,2.08,2.08,2077,1.63568436375027,1.64236062645945,1.38866264351043,1.38866264351043,3111.02197512779,0.0,1.0
2020-03-23,2.4,2.41,1.62,1.62,76034,1.60230305020434,1.60897931291353,1.08155455888793,1.08155455888793,113887.070224779,0.0,1.0
2020-03-24,2.84,2.88,2.38,2.38,4503,1.89605860940847,1.92276366024521,1.58895052478597,1.58895052478597,6744.79150409266,0.0,1.0
2020-03-25,3.5,3.5,3.39,3.39,10602,2.33669194821467,2.33669194821467,2.26325305841364,2.26325305841364,15880.1420222941,0.0,1.0
2020-03-26,3.01,3.18,3.01,3.18,2044,2.00955507546461,2.12305154152076,2.00955507546461,2.12305154152076,3061.59312333231,0.0,1.0
2020-03-27,3.5,3.5,3.5,3.5,234,2.33669194821467,2.33669194821467,2.33669194821467,2.33669194821467,350.495494549784,0.0,1.0
2020-03-30,3.55,3.7,3.55,3.7,9415,2.37007326176059,2.47021720239836,2.37007326176059,2.47021720239836,14102.2012016505,0.0,1.0
2020-03-31,3.55,3.55,3.55,3.55,129,2.37007326176059,2.37007326176059,2.37007326176059,2.37007326176059,193.221875200522,0.0,1.0
2020-04-01,4.0,4.0,4.0,4.0,100,2.67050508367391,2.67050508367391,2.67050508367391,2.67050508367391,149.78439938025,0.0,1.0
2020-04-02,3.97,4.0,3.97,4.0,1374,2.65047629554635,2.67050508367391,2.65047629554635,2.67050508367391,2058.03764748464,0.0,1.0
2020-04-03,3.97,3.97,3.97,3.97,6,2.65047629554635,2.65047629554635,2.65047629554635,2.65047629554635,8.987063962815,0.0,1.0
2020-04-06,3.97,3.97,3.97,3.97,0,2.65047629554635,2.65047629554635,2.65047629554635,2.65047629554635,0,0.0,1.0
2020-04-07,3.99,4.0,3.99,4.0,1980,2.66382882096472,2.67050508367391,2.66382882096472,2.67050508367391,2965.73110772895,0.0,1.0
2020-04-08,4.09,4.09,4.09,4.09,200,2.73059144805657,2.73059144805657,2.73059144805657,2.73059144805657,299.5687987605,0.0,1.0
2020-04-09,4.38,4.4,4.0,4.0,901,2.92420306662293,2.9375555920413,2.67050508367391,2.67050508367391,1349.55743841605,0.0,1.0
2020-04-13,4.38,4.38,4.38,4.38,0,2.92420306662293,2.92420306662293,2.92420306662293,2.92420306662293,0,0.0,1.0
2020-04-14,4.3,4.46,4.29,4.3,2451,2.87079296494945,2.97761316829641,2.86411670224026,2.87079296494945,3671.21562880992,0.0,1.0
2020-04-15,4.05,4.36,3.99,4.36,5100,2.70388639721983,2.91085054120456,2.66382882096472,2.91085054120456,7639.00436839274,0.0,1.0
2020-04-16,4.1,4.12,3.91,4.1,1351,2.73726771076575,2.75062023618412,2.61041871929124,2.73726771076575,2023.58723562718,0.0,1.0
2020-04-17,4.1,4.1,4.1,4.1,0,2.73726771076575,2.73726771076575,2.73726771076575,2.73726771076575,0,0.0,1.0
2020-04-20,4.1,4.1,4.1,4.1,1,2.73726771076575,2.73726771076575,2.73726771076575,2.73726771076575,1.4978439938025,0.0,1.0
2020-04-21,4.1,4.1,4.1,4.1,0,2.73726771076575,2.73726771076575,2.73726771076575,2.73726771076575,0,0.0,1.0
2020-04-22,4.1,4.1,4.1,4.1,0,2.73726771076575,2.73726771076575,2.73726771076575,2.73726771076575,0,0.0,1.0
2020-04-23,4.1,4.1,4.1,4.1,0,2.73726771076575,2.73726771076575,2.73726771076575,2.73726771076575,0,0.0,1.0
2020-04-24,4.1,4.1,4.1,4.1,40,2.73726771076575,2.73726771076575,2.73726771076575,2.73726771076575,59.9137597521,0.0,1.0
2020-04-27,4.1,4.1,4.1,4.1,70,2.73726771076575,2.73726771076575,2.73726771076575,2.73726771076575,104.849079566175,0.0,1.0
2020-04-28,4.1,4.1,4.1,4.1,0,2.73726771076575,2.73726771076575,2.73726771076575,2.73726771076575,0,0.0,1.0
2020-04-29,4.7,4.7,4.4,4.4,722,3.13784347331684,3.13784347331684,2.9375555920413,2.9375555920413,1081.4433635254,0.0,1.0
2020-04-30,4.7,4.7,4.7,4.7,0,3.13784347331684,3.13784347331684,3.13784347331684,3.13784347331684,0,0.0,1.0
2020-05-01,4.7,4.7,4.7,4.7,0,3.13784347331684,3.13784347331684,3.13784347331684,3.13784347331684,0,0.0,1.0
2020-05-04,4.7,4.7,4.7,4.7,0,3.13784347331684,3.13784347331684,3.13784347331684,3.13784347331684,0,0.0,1.0
2020-05-05,4.7,4.7,4.7,4.7,1,3.13784347331684,3.13784347331684,3.13784347331684,3.13784347331684,1.4978439938025,0.0,1.0
2020-05-06,4.7,4.7,4.7,4.7,0,3.13784347331684,3.13784347331684,3.13784347331684,3.13784347331684,0,0.0,1.0
2020-05-07,3.96,3.96,3.96,3.96,400,2.64380003283717,2.64380003283717,2.64380003283717,2.64380003283717,599.137597520999,0.0,1.0
2020-05-08,3.96,3.96,3.96,3.96,0,2.64380003283717,2.64380003283717,2.64380003283717,2.64380003283717,0,0.0,1.0
2020-05-11,3.96,3.96,3.96,3.96,3,2.64380003283717,2.64380003283717,2.64380003283717,2.64380003283717,4.49353198140749,0.0,1.0
2020-05-12,4.25,4.25,4.25,4.25,100,2.83741165140353,2.83741165140353,2.83741165140353,2.83741165140353,149.78439938025,0.0,1.0
2020-05-13,4.09,4.09,4.09,4.09,1501,2.73059144805657,2.73059144805657,2.73059144805657,2.73059144805657,2248.26383469755,0.0,1.0
2020-05-14,4.09,4.09,4.09,4.09,0,2.73059144805657,2.73059144805657,2.73059144805657,2.73059144805657,0,0.0,1.0
2020-05-15,4.47,4.47,3.97,3.97,1036,2.98428943100559,2.98428943100559,2.65047629554635,2.65047629554635,1551.76637757939,0.0,1.0
2020-05-18,4.6,4.6,4.47,4.47,5520,3.07108084622499,3.07108084622499,2.98428943100559,2.98428943100559,8268.0988457898,0.0,1.0
2020-05-19,4.6,4.6,4.6,4.6,0,3.07108084622499,3.07108084622499,3.07108084622499,3.07108084622499,0,0.0,1.0
2020-05-20,4.6,4.6,4.6,4.6,0,3.07108084622499,3.07108084622499,3.07108084622499,3.07108084622499,0,0.0,1.0
2020-05-21,4.6,4.6,4.6,4.6,0,3.07108084622499,3.07108084622499,3.07108084622499,3.07108084622499,0,0.0,1.0
2020-05-22,4.6,4.6,4.6,4.6,0,3.07108084622499,3.07108084622499,3.07108084622499,3.07108084622499,0,0.0,1.0
2020-05-26,4.46,4.46,4.46,4.46,101,2.97761316829641,2.97761316829641,2.97761316829641,2.97761316829641,151.282243374052,0.0,1.0
2020-05-27,4.46,4.46,4.46,4.46,0,2.97761316829641,2.97761316829641,2.97761316829641,2.97761316829641,0,0.0,1.0
2020-05-28,4.46,4.46,4.46,4.46,0,2.97761316829641,2.97761316829641,2.97761316829641,2.97761316829641,0,0.0,1.0
2020-05-29,4.28,4.28,4.28,4.28,1000,2.85744043953108,2.85744043953108,2.85744043953108,2.85744043953108,1497.8439938025,0.0,1.0
2020-06-01,4.28,4.28,4.28,4.28,30,2.85744043953108,2.85744043953108,2.85744043953108,2.85744043953108,44.935319814075,0.0,1.0
2020-06-02,4.02,4.03,4.02,4.03,1700,2.68385760909228,2.69053387180146,2.68385760909228,2.69053387180146,2546.33478946424,0.0,1.0
2020-06-03,4.1,4.1,4.1,4.1,154,2.73726771076575,2.73726771076575,2.73726771076575,2.73726771076575,230.667975045585,0.0,1.0
2020-06-04,4.93,5.0,4.36,4.36,5691,3.29139751562809,3.33813135459238,2.91085054120456,2.91085054120456,8524.23016873002,0.0,1.0
2020-06-05,4.96,5.19,4.51,5.19,1097,3.31142630375564,3.46498034606689,3.01099448184233,3.46498034606689,1643.13486120134,0.0,1.0
2020-06-08,4.79,4.8,4.34,4.45,1801,3.1979298376995,3.20460610040869,2.89749801578619,2.97093690558722,2697.6170328383,0.0,1.0
2020-06-09,4.96,4.98,4.96,4.98,701,3.31142630375564,3.32477882917401,3.31142630375564,3.32477882917401,1049.98863965555,0.0,1.0
2020-06-10,4.96,4.96,4.96,4.96,109,3.31142630375564,3.31142630375564,3.31142630375564,3.31142630375564,163.264995324473,0.0,1.0
2020-06-11,4.5,4.55,4.5,4.5,700,3.00431821913314,3.03769953267907,3.00431821913314,3.00431821913314,1048.49079566175,0.0,1.0
2020-06-12,4.5,4.5,4.5,4.5,1,3.00431821913314,3.00431821913314,3.00431821913314,3.00431821913314,1.4978439938025,0.0,1.0
2020-06-15,4.5,4.5,4.5,4.5,50,3.00431821913314,3.00431821913314,3.00431821913314,3.00431821913314,74.8921996901251,0.0,1.0
2020-06-16,4.8,4.8,4.8,4.8,208,3.20460610040869,3.20460610040869,3.20460610040869,3.20460610040869,311.55155071092,0.0,1.0
2020-06-17,4.8,4.8,4.8,4.8,1,3.20460610040869,3.20460610040869,3.20460610040869,3.20460610040869,1.4978439938025,0.0,1.0
2020-06-18,4.8,4.8,4.8,4.8,0,3.20460610040869,3.20460610040869,3.20460610040869,3.20460610040869,0,0.0,1.0
2020-06-19,4.8,4.8,4.8,4.8,1,3.20460610040869,3.20460610040869,3.20460610040869,3.20460610040869,1.4978439938025,0.0,1.0
2020-06-22,4.8,4.8,4.8,4.8,0,3.20460610040869,3.20460610040869,3.20460610040869,3.20460610040869,0,0.0,1.0
2020-06-23,4.87,4.87,4.45,4.45,920,3.25133993937298,3.25133993937298,2.97093690558722,2.97093690558722,1378.0164742983,0.0,1.0
2020-06-24,4.39,4.75,4.28,4.51,2037,2.93087932933211,3.17122478686276,2.85744043953108,3.01099448184233,3051.10821537569,0.0,1.0
2020-06-25,4.37,4.37,4.3,4.3,700,2.91752680391374,2.91752680391374,2.87079296494945,2.87079296494945,1048.49079566175,0.0,1.0
2020-06-26,4.4,4.4,4.4,4.4,2000,2.9375555920413,2.9375555920413,2.9375555920413,2.9375555920413,2995.68798760499,0.0,1.0
2020-06-29,4.14,4.14,3.65,4.05,620,2.76397276160249,2.76397276160249,2.43683588885244,2.70388639721983,928.66327615755,0.0,1.0
2020-06-30,3.82,3.95,3.57,3.95,1102,2.55033235490858,2.63712377012798,2.38342578717896,2.63712377012798,1650.62408117035,0.0,1.0
2020-07-01,3.82,3.88,3.82,3.88,701,2.55033235490858,2.59038993116369,2.55033235490858,2.59038993116369,1049.98863965555,0.0,1.0
2020-07-02,3.98,3.99,3.85,3.85,382,2.65715255825554,2.66382882096472,2.57036114303614,2.57036114303614,572.176405632554,0.0,1.0
2020-07-06,3.98,3.98,3.98,3.98,5,2.65715255825554,2.65715255825554,2.65715255825554,2.65715255825554,7.48921996901248,0.0,1.0
2020-07-07,3.93,3.93,3.75,3.75,293,2.62377124470961,2.62377124470961,2.50359851594429,2.50359851594429,438.868290184133,0.0,1.0
2020-07-08,3.92,4.0,3.64,3.78,6971,2.61709498200043,2.67050508367391,2.43015962614325,2.52362730407184,10441.4704807972,0.0,1.0
2020-07-09,3.8,3.8,3.75,3.76,1317,2.53697982949021,2.53697982949021,2.50359851594429,2.51027477865347,1972.66053983789,0.0,1.0
2020-07-10,3.7,3.75,3.7,3.75,900,2.47021720239836,2.50359851594429,2.47021720239836,2.50359851594429,1348.05959442225,0.0,1.0
2020-07-13,3.7,3.7,3.7,3.7,559,2.47021720239836,2.47021720239836,2.47021720239836,2.47021720239836,837.294792535598,0.0,1.0
2020-07-14,3.7,3.84,3.7,3.84,300,2.47021720239836,2.56368488032695,2.47021720239836,2.56368488032695,449.35319814075,0.0,1.0
2020-07-15,3.7,3.7,3.7,3.7,46,2.47021720239836,2.47021720239836,2.47021720239836,2.47021720239836,68.900823714915,0.0,1.0
2020-07-16,3.7,3.7,3.7,3.7,0,2.47021720239836,2.47021720239836,2.47021720239836,2.47021720239836,0,0.0,1.0
2020-07-17,3.71,3.71,3.71,3.71,198,2.47689346510755,2.47689346510755,2.47689346510755,2.47689346510755,296.573110772895,0.0,1.0
2020-07-20,3.71,3.71,3.71,3.71,0,2.47689346510755,2.47689346510755,2.47689346510755,2.47689346510755,0,0.0,1.0
2020-07-21,3.85,3.85,3.85,3.85,418,2.57036114303614,2.57036114303614,2.57036114303614,2.57036114303614,626.098789409443,0.0,1.0
2020-07-22,4.0,4.0,3.0,3.5,7949,2.67050508367391,2.67050508367391,2.00287881275543,2.33669194821467,11906.361906736,0.0,1.0
2020-07-23,3.71,3.71,3.71,3.71,170,2.47689346510755,2.47689346510755,2.47689346510755,2.47689346510755,254.633478946425,0.0,1.0
2020-07-24,3.71,3.71,3.71,3.71,0,2.47689346510755,2.47689346510755,2.47689346510755,2.47689346510755,0,0.0,1.0
2020-07-27,4.5,5.03,4.0,4.0,10904,3.00431821913314,3.35816014271994,2.67050508367391,2.67050508367391,16332.4909084225,0.0,1.0
2020-07-28,4.5,4.5,4.3858,4.48,1079,3.00431821913314,3.00431821913314,2.92807529899425,2.99096569371478,1616.1736693129,0.0,1.0
2020-07-29,5.49,5.49,4.0,4.5,16346,3.66526822734244,3.66526822734244,2.67050508367391,3.00431821913314,24483.7579226956,0.0,1.0
2020-07-30,5.4,5.4,5.0,5.0,3579,3.60518186295977,3.60518186295977,3.33813135459238,3.33813135459238,5360.78365381915,0.0,1.0
2020-07-31,5.4,5.4,5.4,5.4,1007,3.60518186295977,3.60518186295977,3.60518186295977,3.60518186295977,1508.32890175912,0.0,1.0
2020-08-03,5.5,5.5,5.0,5.405,2101,3.67194449005162,3.67194449005162,3.33813135459238,3.60851999431437,3146.97023097905,0.0,1.0
2020-08-04,5.8,5.8,5.05,5.25,1870,3.87223237132716,3.87223237132716,3.37151266813831,3.505037922322,2800.96826841068,0.0,1.0
2020-08-05,5.85,5.85,5.75,5.75,906,3.90561368487309,3.90561368487309,3.83885105778124,3.83885105778124,1357.04665838506,0.0,1.0
2020-08-06,5.9,5.99,5.87,5.895,1200,3.93899499841901,3.99908136280167,3.91896621029146,3.93565686706442,1797.412792563,0.0,1.0
2020-08-07,5.9,5.9,5.9,5.9,0,3.93899499841901,3.93899499841901,3.93899499841901,3.93899499841901,0,0.0,1.0
2020-08-10,5.9,5.9766,5.75,5.9766,1655,3.93899499841901,3.99013517077137,3.83885105778124,3.99013517077137,2478.93180974314,0.0,1.0
2020-08-11,5.9,5.9,5.8,5.9,3689,3.93899499841901,3.93899499841901,3.87223237132716,3.93899499841901,5525.54649313742,0.0,1.0
2020-08-12,5.7001,5.9,5.7001,5.9,2661,3.80553650686241,3.93899499841901,3.80553650686241,3.93899499841901,3985.76286750845,0.0,1.0
2020-08-13,6.0,6.0,6.0,6.0,469,4.00575762551086,4.00575762551086,4.00575762551086,4.00575762551086,702.488833093372,0.0,1.0
2020-08-14,5.9998,5.9998,5.9998,5.9998,200,4.00562410025668,4.00562410025668,4.00562410025668,4.00562410025668,299.568798760499,0.0,1.0
2020-08-17,5.9998,5.9998,5.9998,5.9998,0,4.00562410025668,4.00562410025668,4.00562410025668,4.00562410025668,0,0.0,1.0
2020-08-18,6.0,6.4969,5.85,6.4969,461,4.00575762551086,4.33750111953025,3.90561368487309,4.33750111953025,690.506081142952,0.0,1.0
2020-08-19,6.37,6.37,6.0708,6.0708,1900,4.2527793457507,4.2527793457507,4.05302556549189,4.05302556549189,2845.90358822474,0.0,1.0
2020-08-20,5.91,5.91,5.91,5.91,100,3.9456712611282,3.9456712611282,3.9456712611282,3.9456712611282,149.78439938025,0.0,1.0
2020-08-21,5.91,5.91,5.91,5.91,96,3.9456712611282,3.9456712611282,3.9456712611282,3.9456712611282,143.79302340504,0.0,1.0
2020-08-24,6.0789,6.3502,6.05,6.32,819,4.05843333828633,4.23956034558651,4.03913893905678,4.21939803220477,1226.73423092425,0.0,1.0
2020-08-25,6.37,6.37,6.0842,6.0842,2387,4.2527793457507,4.2527793457507,4.06197175752219,4.06197175752219,3575.35361320656,0.0,1.0
2020-08-26,6.75,6.75,6.43,6.43,6407,4.50647732869972,4.50647732869972,4.2928369220058,4.2928369220058,9596.6864682926,0.0,1.0
2020-08-27,6.75,6.75,6.75,6.75,23,4.50647732869972,4.50647732869972,4.50647732869972,4.50647732869972,34.4504118574574,0.0,1.0
2020-08-28,6.75,6.75,6.75,6.75,4,4.50647732869972,4.50647732869972,4.50647732869972,4.50647732869972,5.99137597520999,0.0,1.0
2020-08-31,6.4399,6.75,6.0,6.75,2189,4.2994464220879,4.50647732869972,4.00575762551086,4.50647732869972,3278.78050243367,0.0,1.0
2020-09-01,6.04,6.42,4.8,5.23,7543,4.0324626763476,4.28616065929662,3.20460610040869,3.49168539690363,11298.2372452522,0.0,1.0
2020-09-02,6.15,6.15,6.0,6.0,4102,4.10590156614863,4.10590156614863,4.00575762551086,4.00575762551086,6144.15606257785,0.0,1.0
2020-09-03,6.08,6.08,6.08,6.08,221,4.05916772718434,4.05916772718434,4.05916772718434,4.05916772718434,331.023522630352,0.0,1.0
2020-09-04,5.64,5.66,5.64,5.66,402,3.76541216798021,3.77876469339858,3.76541216798021,3.77876469339858,602.133285508604,0.0,1.0
2020-09-08,6.04,6.04,6.04,6.04,302,4.0324626763476,4.0324626763476,4.0324626763476,4.0324626763476,452.348886128354,0.0,1.0
2020-09-09,5.99,6.58,5.99,6.11,1114,3.99908136280167,4.39298086264358,3.99908136280167,4.07919651531189,1668.59820909599,0.0,1.0
2020-09-10,5.9,5.98,5.31,5.98,1150,3.93899499841901,3.99240510009249,3.54509549857711,3.99240510009249,1722.52059287287,0.0,1.0
2020-09-11,5.99,6.03,5.99,6.0,2802,3.99908136280167,4.02578641363841,3.99908136280167,4.00575762551086,4196.95887063461,0.0,1.0
2020-09-14,5.99,5.99,5.99,5.99,0,3.99908136280167,3.99908136280167,3.99908136280167,3.99908136280167,0,0.0,1.0
2020-09-15,6.0,6.295,6.0,6.295,2200,4.00575762551086,4.20270737543181,4.00575762551086,4.20270737543181,3295.2567863655,0.0,1.0
2020-09-16,6.23,6.23,6.22,6.22,430,4.15931166782211,4.15931166782211,4.15263540511292,4.15263540511292,644.072917335074,0.0,1.0
2020-09-17,6.23,6.23,6.23,6.23,0,4.15931166782211,4.15931166782211,4.15931166782211,4.15931166782211,0,0.0,1.0
2020-09-18,7.0,7.0,6.05,6.1,58132,4.67338389642934,4.67338389642934,4.03913893905678,4.07252025260271,87072.6670477268,0.0,1.0
2020-09-21,6.75,7.5,6.57,7.5,6124,4.50647732869972,5.00719703188857,4.38630459993439,5.00719703188857,9172.7966180465,0.0,1.0
2020-09-22,6.75,6.75,6.75,6.75,0,4.50647732869972,4.50647732869972,4.50647732869972,4.50647732869972,0,0.0,1.0
2020-09-23,6.89,6.9245,6.89,6.89,26235,4.5999450066283,4.62297811297499,4.5999450066283,4.5999450066283,39295.9371774086,0.0,1.0
2020-09-24,6.7656,6.7656,6.7656,6.7656,522,4.51689229852605,4.51689229852605,4.51689229852605,4.51689229852605,781.874564764904,0.0,1.0
2020-09-25,6.72,6.72,6.72,6.72,3400,4.48644854057216,4.48644854057216,4.48644854057216,4.48644854057216,5092.6695789285,0.0,1.0
2020-09-28,6.458,6.49,6.44,6.44,1171,4.31153045759152,4.33289449826091,4.29951318471499,4.29951318471499,1753.97531674273,0.0,1.0
2020-09-29,6.85,6.89,6.4,6.45,7390,4.57323995579156,4.5999450066283,4.27280813387825,4.30618944742417,11069.0671142005,0.0,1.0
2020-09-30,7.15,7.4299,6.78,7.4299,9374,4.77352783706711,4.96039643029719,4.52650611682727,4.96039643029719,14040.7895979046,0.0,1.0
2020-10-01,7.135,7.135,7.135,7.135,503,4.76351344300333,4.76351344300333,4.76351344300333,4.76351344300333,753.415528882657,0.0,1.0
2020-10-02,7.135,7.135,7.135,7.135,0,4.76351344300333,4.76351344300333,4.76351344300333,4.76351344300333,0,0.0,1.0
2020-10-05,7.11,7.11,7.11,7.11,1301,4.74682278623037,4.74682278623037,4.74682278623037,4.74682278623037,1948.69503593705,0.0,1.0
2020-10-06,7.17,7.17,7.17,7.17,1427,4.78688036248548,4.78688036248548,4.78688036248548,4.78688036248548,2137.42337915616,0.0,1.0
2020-10-07,7.4,7.4,7.145,7.29,901,4.94043440479673,4.94043440479673,4.77018970571251,4.86699551499569,1349.55743841605,0.0,1.0
2020-10-08,7.4877,7.49,7.02,7.02,4257,4.99898522875628,5.00052076917939,4.68673642184771,4.68673642184771,6376.32188161723,0.0,1.0
2020-10-09,6.9736,6.9736,6.9736,6.9736,500,4.65575856287709,4.65575856287709,4.65575856287709,4.65575856287709,748.921996901249,0.0,1.0
2020-10-12,6.87,6.87,5.52,6.57,10031,4.58659248120993,4.58659248120993,3.68529701546999,4.38630459993439,15024.8731018329,0.0,1.0
2020-10-13,6.9,6.9,6.85,6.9,793,4.60662126933749,4.60662126933749,4.57323995579156,4.60662126933749,1187.79028708538,0.0,1.0
2020-10-14,6.85,6.89,6.85,6.85,700,4.57323995579156,4.5999450066283,4.57323995579156,4.57323995579156,1048.49079566175,0.0,1.0
2020-10-15,6.66,6.66,6.21,6.66,1054,4.44639096431705,4.44639096431705,4.14595914240374,4.44639096431705,1578.72756946784,0.0,1.0
2020-10-16,6.5118,6.53,6.5118,6.53,400,4.34744875096694,4.35959954909765,4.34744875096694,4.35959954909765,599.137597520999,0.0,1.0
2020-10-19,6.5118,6.5118,6.5118,6.5118,1,4.34744875096694,4.34744875096694,4.34744875096694,4.34744875096694,1.4978439938025,0.0,1.0
2020-10-20,6.6501,7.5,6.6501,7.16,6625,4.43978146423496,5.00719703188857,4.43978146423496,4.78020409977629,9923.21645894156,0.0,1.0
2020-10-21,6.6501,6.6501,6.6501,6.6501,0,4.43978146423496,4.43978146423496,4.43978146423496,4.43978146423496,0,0.0,1.0
2020-10-22,7.25,7.25,6.69,6.7,4204,4.84029046415896,4.84029046415896,4.46641975244461,4.47309601515379,6296.9361499457,0.0,1.0
2020-10-23,7.25,7.26,7.03,7.22,4000,4.84029046415896,4.84696672686814,4.69341268455689,4.8202616760314,5991.37597520999,0.0,1.0
2020-10-26,7.25,7.25,7.2,7.2,4809,4.84029046415896,4.84029046415896,4.80690915061303,4.80690915061303,7203.13176619621,0.0,1.0
2020-10-27,7.5,7.98,7.25,7.25,2277,5.00719703188857,5.32765764192944,4.84029046415896,4.84029046415896,3410.59077388829,0.0,1.0
2020-10-28,7.32,7.32,6.77,6.79,1421,4.88702430312325,4.88702430312325,4.51982985411809,4.53318237953646,2128.43631519335,0.0,1.0
2020-10-29,7.9699,7.9699,7.5,7.5,137100,5.32091461659317,5.32091461659317,5.00719703188857,5.00719703188857,205354.411550322,0.0,1.0
2020-10-30,7.22,7.97,7.22,7.97,578,4.8202616760314,5.32098137922026,4.8202616760314,5.32098137922026,865.753828417844,0.0,1.0
2020-11-02,7.22,7.22,7.22,7.22,4,4.8202616760314,4.8202616760314,4.8202616760314,4.8202616760314,5.99137597521,0.0,1.0
2020-11-03,7.5001,7.9,7.46,7.5492,5411,5.00726379451567,5.27424754025597,4.98049198105184,5.04004424441776,8104.83385046531,0.0,1.0
2020-11-04,7.43,7.75,7.43,7.75,301,4.96046319292428,5.17410359961819,4.96046319292428,5.17410359961819,450.851042134552,0.0,1.0
2020-11-05,7.39,7.98,7.07,7.7,7499,4.93375814208754,5.32765764192944,4.72011773539363,5.14072228607227,11232.3321095249,0.0,1.0
2020-11-06,7.39,7.39,7.39,7.39,0,4.93375814208754,4.93375814208754,4.93375814208754,4.93375814208754,0,0.0,1.0
2020-11-09,7.6727,7.72,7.6727,7.72,266,5.1224960888762,5.15407481149064,5.1224960888762,5.15407481149064,398.426502351464,0.0,1.0
2020-11-10,7.6,7.6,7.54,7.54,1202,5.07395965898042,5.07395965898042,5.03390208272531,5.03390208272531,1800.4084805506,0.0,1.0
2020-11-11,7.55,7.62,7.55,7.62,3654,5.0405783454345,5.08731218439879,5.0405783454345,5.08731218439879,5473.12195335433,0.0,1.0
2020-11-12,7.41,7.41,7.0101,7.0101,1526,4.94711066750591,4.94711066750591,4.68012692176561,4.68012692176561,2285.70993454261,0.0,1.0
2020-11-13,7.8499,7.85,7.435,7.8499,1652,5.24079946408295,5.24086622671004,4.96380132427887,5.24079946408295,2474.43827776173,0.0,1.0
2020-11-16,7.6543,7.86,7.6543,7.86,3650,5.1102117654913,5.24754248941923,5.1102117654913,5.24754248941923,5467.13057737912,0.0,1.0
2020-11-17,7.75,7.75,7.75,7.75,5139,5.17410359961819,5.17410359961819,5.17410359961819,5.17410359961819,7697.42028415105,0.0,1.0
2020-11-18,7.2501,7.27,7.03,7.2,553,4.84035722678605,4.85364298957732,4.69341268455689,4.80690915061303,828.307728572781,0.0,1.0
2020-11-19,7.05,7.55,6.68,7.55,1099,4.70676520997526,5.0405783454345,4.45974348973542,5.0405783454345,1646.13054918895,0.0,1.0
2020-11-20,7.38,7.38,7.38,7.38,100,4.92708187937836,4.92708187937836,4.92708187937836,4.92708187937836,149.78439938025,0.0,1.0
2020-11-23,7.75,7.75,7.36,7.36,798,5.17410359961819,5.17410359961819,4.91372935395999,4.91372935395999,1195.27950705439,0.0,1.0
2020-11-24,7.75,7.75,7.75,7.75,2,5.17410359961819,5.17410359961819,5.17410359961819,5.17410359961819,2.995687987605,0.0,1.0
2020-11-25,7.75,7.75,7.47,7.47,5341,5.17410359961819,5.17410359961819,4.98716824376102,4.98716824376102,7999.98477089915,0.0,1.0
2020-11-27,7.07,7.7474,7.07,7.49,500,4.72011773539363,5.17236777131381,4.72011773539363,5.00052076917939,748.921996901249,0.0,1.0
2020-11-30,7.49,7.49,7.49,7.49,1546,5.00052076917939,5.00052076917939,5.00052076917939,5.00052076917939,2315.66681441866,0.0,1.0
2020-12-01,7.49,7.49,7.49,7.49,11,5.00052076917939,5.00052076917939,5.00052076917939,5.00052076917939,16.4762839318275,0.0,1.0
2020-12-02,7.49,7.49,7.49,7.49,67,5.00052076917939,5.00052076917939,5.00052076917939,5.00052076917939,100.355547584767,0.0,1.0
2020-12-03,7.69,7.69,7.245,7.245,1101,5.13404602336309,5.13404602336309,4.83695233280436,4.83695233280436,1649.12623717655,0.0,1.0
2020-12-04,7.69,7.69,7.69,7.69,13,5.13404602336309,5.13404602336309,5.13404602336309,5.13404602336309,19.4719719194325,0.0,1.0
2020-12-07,7.5,7.5,7.38,7.38,1288,5.00719703188857,5.00719703188857,4.92708187937836,4.92708187937836,1929.22306401762,0.0,1.0
2020-12-08,7.79,7.79,7.45,7.45,11200,5.20080865045493,5.20080865045493,4.97381571834265,4.97381571834265,16775.852730588,0.0,1.0
2020-12-09,7.21,7.98,7.21,7.78,7026,4.81358541332222,5.32765764192944,4.81358541332222,5.19413238774575,10523.8519004563,0.0,1.0
2020-12-10,7.24,7.25,7.0,7.25,3116,4.83361420144977,4.84029046415896,4.67338389642934,4.84029046415896,4667.28188468859,0.0,1.0
2020-12-11,7.45,7.45,7.25,7.27,823,4.97381571834265,4.97381571834265,4.84029046415896,4.85364298957732,1232.72560689946,0.0,1.0
2020-12-14,7.7,7.835,7.7,7.7,4301,5.14072228607227,5.23085183264626,5.14072228607227,5.14072228607227,6442.22701734455,0.0,1.0
2020-12-15,7.75,7.8668,7.26,7.8,8086,5.17410359961819,5.25208234806147,4.84696672686814,5.20748491316412,12111.566533887,0.0,1.0
2020-12-16,7.3,7.96,7.3,7.77,1900,4.87367177770488,5.31430511651107,4.87367177770488,5.18745612503656,2845.90358822475,0.0,1.0
2020-12-17,7.53,7.75,7.53,7.65,4404,5.02722582001613,5.17410359961819,5.02722582001613,5.10734097252635,6596.5049487062,0.0,1.0
2020-12-18,7.75,7.96,7.66,7.75,9156,5.17410359961819,5.31430511651107,5.11401723523553,5.17410359961819,13714.2596072557,0.0,1.0
2020-12-21,7.75,7.7502,7.7,7.7,1676,5.17410359961819,5.17423712487238,5.14072228607227,5.14072228607227,2510.38653361299,0.0,1.0
2020-12-22,7.865,7.98,7.73,7.82,4589,5.25088062077382,5.32765764192944,5.16075107419982,5.22083743858249,6873.60608755966,0.0,1.0
2020-12-23,7.75,7.755,7.74,7.75,3277,5.17410359961819,5.17744173097279,5.16742733690901,5.17410359961819,4908.43476769079,0.0,1.0
2020-12-24,8.04,8.04,7.75,7.75,10312,5.36771521818455,5.36771521818455,5.17410359961819,5.17410359961819,15445.7672640914,0.0,1.0
2020-12-28,8.3001,8.49,8.3001,8.49,4353,5.54136481125045,5.66814704009787,5.54136481125045,5.66814704009787,6520.11490502227,0.0,1.0
2020-12-29,8.3101,8.4,8.31,8.4,1707,5.54804107395963,5.6080606757152,5.54797431133254,5.6080606757152,2556.81969742087,0.0,1.0
2020-12-30,8.14,8.14,8.14,8.14,609,5.4344778452764,5.4344778452764,5.4344778452764,5.4344778452764,912.186992225722,0.0,1.0
2020-12-31,8.22,8.22,8.22,8.22,1214,5.48788794694988,5.48788794694988,5.48788794694988,5.48788794694988,1818.38260847623,0.0,1.0
2021-01-04,8.22,8.22,8.22,8.22,0,5.48788794694988,5.48788794694988,5.48788794694988,5.48788794694988,0,0.0,1.0
2021-01-05,8.22,8.22,7.96,8.2199,3018,5.48788794694988,5.48788794694988,5.31430511651107,5.48782118432279,4520.49317329594,0.0,1.0
2021-01-06,7.81,8.44,7.75,8.0,12258,5.2141611758733,5.63476572655194,5.17410359961819,5.34101016734781,18360.571676031,0.0,1.0
2021-01-07,8.25,8.25,8.25,8.25,202,5.50791673507743,5.50791673507743,5.50791673507743,5.50791673507743,302.564486748105,0.0,1.0
2021-01-08,8.4899,8.4899,8.44,8.44,1203,5.66808027747078,5.66808027747078,5.63476572655194,5.63476572655194,1801.9063245444,0.0,1.0
2021-01-11,8.39,8.43,8.39,8.4,913,5.60138441300602,5.62808946384276,5.60138441300602,5.6080606757152,1367.53156634168,0.0,1.0
2021-01-12,8.48,8.48,7.8064,7.8064,4435,5.66147077738868,5.66147077738868,5.211757721298,5.211757721298,6642.93811251408,0.0,1.0
2021-01-13,8.5,8.572,8.48,8.48,904,5.67482330280705,5.72289239431318,5.66147077738868,5.66147077738868,1354.05097039746,0.0,1.0
2021-01-14,8.5,8.5,8.5,8.5,26,5.67482330280705,5.67482330280705,5.67482330280705,5.67482330280705,38.943943838865,0.0,1.0
2021-01-15,8.5,8.5,8.5,8.5,114,5.67482330280705,5.67482330280705,5.67482330280705,5.67482330280705,170.754215293485,0.0,1.0
2021-01-19,8.25,8.5,8.25,8.5,1463,5.50791673507743,5.67482330280705,5.50791673507743,5.67482330280705,2191.34576293306,0.0,1.0
2021-01-20,8.4562,8.5,8.25,8.25,3215,5.64558127214082,5.67482330280705,5.50791673507743,5.50791673507743,4815.56844007504,0.0,1.0
2021-01-21,8.8625,8.88,8.45,8.45,4464,5.916837826015,5.92852128575607,5.64144198926113,5.64144198926113,6686.37558833435,0.0,1.0
2021-01-22,9.4,9.4,8.87,8.87,3203,6.27568694663368,6.27568694663368,5.92184502304689,5.92184502304689,4797.5943121494,0.0,1.0
2021-01-25,10.0,10.0,9.2939,9.4,2956,6.67626270918477,6.67626270918477,6.20485179928923,6.27568694663368,4427.62684568018,0.0,1.0
2021-01-26,10.8,11.0,10.0,10.0,6602,7.21036372591955,7.34388898010324,6.67626270918477,6.67626270918477,9888.76604708409,0.0,1.0
2021-01-27,10.94,10.96,9.46,10.77,14527,7.30383140384813,7.3171839292665,6.31574452288879,7.19033493779199,21759.1796979689,0.0,1.0
2021-01-28,11.235,11.235,10.9,10.9,3452,7.50078115376908,7.50078115376908,7.2771263530114,7.2771263530114,5170.55746660623,0.0,1.0
2021-01-29,12.5,13.0,11.82,11.98,7722,8.34532838648096,8.6791415219402,7.89134252225639,7.99816272560335,11566.3513201429,0.0,1.0
2021-02-01,12.4,12.5375,11.9999,12.15,9139,8.27856575938911,8.3703643716404,8.01144848839463,8.11165919165949,13688.796259361,0.0,1.0
2021-02-02,12.5,12.55,10.79,12.23,4660,8.34532838648096,8.37870970002688,7.20368746321036,8.16506929333297,6979.95301111964,0.0,1.0
2021-02-03,12.6796,12.7952,12.455,12.69,6559,8.46523406473792,8.54241166165609,8.31528520428963,8.47217737795547,9824.35875535058,0.0,1.0
2021-02-04,12.9,12.9,12.86,12.9,2245,8.61237889484835,8.61237889484835,8.58567384401161,8.61237889484835,3362.65976608661,0.0,1.0
2021-02-05,13.0,13.01,12.98,13.0,3618,8.6791415219402,8.68581778464938,8.66578899652183,8.6791415219402,5419.19956957744,0.0,1.0
2021-02-08,13.35,13.35,13.2,13.2501,3691,8.91281071676166,8.91281071676166,8.81266677612389,8.84611485229691,5528.54218112502,0.0,1.0
2021-02-09,13.4017,13.4017,13.35,13.35,3507,8.94732699496815,8.94732699496815,8.91281071676166,8.91281071676166,5252.93888626536,0.0,1.0
2021-02-10,13.59,13.6,13.25,13.59,207834,9.0730410217821,9.07971728449128,8.84604808966981,9.0730410217821,311302.908607948,0.0,1.0
2021-02-11,13.4,13.59,13.35,13.59,64561,8.94619203030759,9.0730410217821,8.91281071676166,9.0730410217821,96702.3060838831,0.0,1.0
2021-02-12,13.62,13.6491,13.49,13.5,2415,9.09306980990965,9.11249773439338,9.00627839469025,9.01295465739943,3617.29324503303,0.0,1.0
2021-02-16,13.62,13.62,13.62,13.62,140,9.09306980990965,9.09306980990965,9.09306980990965,9.09306980990965,209.69815913235,0.0,1.0
2021-02-17,13.57,13.62,13.1365,13.1365,10176,9.05968849636373,9.09306980990965,8.77027250792057,8.77027250792057,15242.0604809342,0.0,1.0
2021-02-18,13.75,14.0,13.47,13.49,15402,9.17986122512905,9.34676779285867,8.99292586927188,9.00627839469025,23069.7931925461,0.0,1.0
2021-02-19,13.92,13.96,13.6717,13.68,6887,9.29335769118519,9.32006274202193,9.12758608811614,9.13312738616476,10315.6515853178,0.0,1.0
2021-02-22,13.8,13.8,13.75,13.79,27069,9.21324253867498,9.21324253867498,9.17986122512905,9.20656627596579,40545.1390682398,0.0,1.0
2021-02-23,13.7999,13.9,13.7,13.8,15242,9.21317577604789,9.28000516576683,9.14647991158313,9.21324253867498,22830.1381535377,0.0,1.0
2021-02-24,13.84,13.95,13.75,13.8,10831,9.23994758951171,9.31338647931275,9.17986122512905,9.21324253867498,16223.1482968749,0.0,1.0
2021-02-25,13.9,14.0,13.8,13.93,12201,9.28000516576683,9.34676779285867,9.21324253867498,9.30003395389438,18275.1945683843,0.0,1.0
2021-02-26,14.35,14.35,13.8,13.88,105508,9.58043698768014,9.58043698768014,9.21324253867498,9.26665264034846,158034.524098114,0.0,1.0
2021-03-01,14.5,14.5,13.73,14.49,105972,9.68058092831791,9.68058092831791,9.16650869971068,9.67390466560873,158729.523711238,0.0,1.0
2021-03-02,16.3,16.99,14.5,14.51,26483,10.8823082159712,11.3429703429049,9.68058092831791,9.6872571910271,39667.4024878715,0.0,1.0
2021-03-03,17.08,17.27,16.0,16.0,60020,11.4030567072876,11.5299056987621,10.6820203346956,10.6820203346956,89900.5965080258,0.0,1.0
2021-03-04,16.5,17.745,16.5,17.24,28185,11.0158334701549,11.8470281774484,11.0158334701549,11.5098769106345,42216.7329653233,0.0,1.0
2021-03-05,16.25,16.816,13.7,13.71,8637,10.8489269024252,11.2268033717651,9.14647991158313,9.15315617429231,12936.8785744722,0.0,1.0
2021-03-08,15.55,16.4,15.3,15.34,35513,10.3815885127823,10.949070843063,10.2146819450527,10.2413869958894,53192.9337519082,0.0,1.0
2021-03-09,15.5,16.4,15.0,15.875,39632,10.3482071992364,10.949070843063,10.0143940637771,10.5985670508308,59362.5531623806,0.0,1.0
2021-03-10,16.5001,17.5,15.36,15.5,21324,11.015900232782,11.6834597410733,10.2547395213078,10.3482071992364,31940.0253238444,0.0,1.0
2021-03-11,17.56,17.602,16.25,16.25,29104,11.7235173173284,11.751557620707,10.8489269024252,10.8489269024252,43593.2515956281,0.0,1.0
2021-03-12,17.5,18.02,17.5,17.6,90130,11.6834597410733,12.0306254019509,11.6834597410733,11.7502223681652,135000.67916142,0.0,1.0
2021-03-15,18.5,18.62,17.75,18.1599,87898,12.3510860119918,12.431201164502,11.850366308803,12.1240263172524,131657.491367252,0.0,1.0
2021-03-16,18.5392,18.75,18.2,18.3,17686,12.3772569618118,12.5179925797214,12.1507981307163,12.2175607578081,26490.868874391,0.0,1.0
2021-03-17,18.5,18.6,18.3,18.3,33462,12.3510860119918,12.4178486390837,12.2175607578081,12.2175607578081,50120.8557206193,0.0,1.0
2021-03-18,18.5,18.6,16.91,18.27,94233,12.3510860119918,12.4178486390837,11.2895602412314,12.1975319696806,141146.333067991,0.0,1.0
2021-03-19,18.6,18.61,18.375,18.413,14670,12.4178486390837,12.4245249017928,12.267632728127,12.2930025264219,21973.3713890826,0.0,1.0
2021-03-22,19.0,19.0,18.42,18.7,15753,12.6848991474511,12.6848991474511,12.2976759103183,12.4846112661755,23595.5364343707,0.0,1.0
2021-03-23,19.35,19.52,18.5,19.0,78793,12.9185683422725,13.0320648083287,12.3510860119918,12.6848991474511,118019.62180368,0.0,1.0
2021-03-24,19.2684,19.5,19.0,19.03,17504,12.8640900385656,13.0187122829103,12.6848991474511,12.7049279355786,26218.2612675189,0.0,1.0
2021-03-25,19.4975,19.69,19.25,19.69,34146,13.017043217233,13.1455612743848,12.8518057151807,13.1455612743848,51145.3810123801,0.0,1.0
2021-03-26,19.54,19.6,19.49,19.49,31060,13.045417333747,13.0854749100021,13.0120360202011,13.0120360202011,46523.0344475057,0.0,1.0
2021-03-29,19.7819,19.83,19.1599,19.1599,16919,13.2069161286822,13.2390289523134,12.7916525881709,12.7916525881709,25342.0225311445,0.0,1.0
2021-03-30,20.22,20.245,19.51,19.84,73722,13.4994031979716,13.5160938547446,13.0253885456195,13.2457052150226,110424.054911108,0.0,1.0
2021-03-31,20.05,20.154,20.0,20.154,20263,13.3859067319155,13.455339864091,13.3525254183695,13.455339864091,30350.8128464199,0.0,1.0
2021-04-01,19.905,20.65,19.7,20.65,46241,13.2891009226323,13.7864824944665,13.152237537094,13.7864824944665,69261.8041174212,0.0,1.0
2021-04-05,19.45,20.68,18.18,20.65,11275,12.9853309693644,13.8065112825941,12.1374456052979,13.7864824944665,16888.1910301231,0.0,1.0
2021-04-06,19.7,20.17,19.01,19.45,21400,13.152237537094,13.4660218844257,12.6915754101602,12.9853309693644,32053.8614673734,0.0,1.0
2021-04-07,19.5,19.99,18.99,19.99,6262,13.0187122829103,13.3458491556603,12.6782228847419,13.3458491556603,9379.49908919124,0.0,1.0
2021-04-08,19.3,19.99,18.5,19.99,4345,12.8851870287266,13.3458491556603,12.3510860119918,13.3458491556603,6508.13215307186,0.0,1.0
2021-04-09,19.14,19.4,17.1901,19.0,23999,12.7783668253796,12.9519496558184,11.4765623597157,12.6848991474511,35946.7580072663,0.0,1.0
2021-04-12,19.25,19.25,19.0,19.25,1225,12.8518057151807,12.8518057151807,12.6848991474511,12.8518057151807,1834.85889240806,0.0,1.0
2021-04-13,19.55,19.55,18.25,18.25,6639,13.0520935964562,13.0520935964562,12.1841794442622,12.1841794442622,9944.1862748548,0.0,1.0
2021-04-14,19.6,19.6,19.55,19.56,1359,13.0854749100021,13.0854749100021,13.0520935964562,13.0587698591654,2035.5699875776,0.0,1.0
2021-04-15,19.9999,20.02,19.275,19.275,43072,13.3524586557424,13.3658779437879,12.8684963719536,12.8684963719536,64515.1365010614,0.0,1.0
2021-04-16,19.9,20.0,18.9703,20.0,3256,13.2857627912777,13.3525254183695,12.6650706472048,13.3525254183695,4876.98004382093,0.0,1.0
2021-04-19,19.7,19.7,19.4916,19.5,2959,13.152237537094,13.152237537094,13.0131042222346,13.0187122829103,4432.12037766159,0.0,1.0
2021-04-20,19.85,19.9785,19.75,19.75,6856,13.2523814777318,13.3381714535448,13.1856188506399,13.1856188506399,10269.2184215099,0.0,1.0
2021-04-21,19.7,19.9,19.5,19.85,8859,13.152237537094,13.2857627912777,13.0187122829103,13.2523814777318,13269.3999410963,0.0,1.0
2021-04-22,19.7351,20.0,19.6692,19.99,1243,13.1756712192032,13.3525254183695,13.1316746479497,13.3458491556603,1861.82008429651,0.0,1.0
2021-04-23,19.75,19.755,19.1,19.75,10072,13.1856188506399,13.1889569819945,12.7516617745429,13.1856188506399,15086.2847055788,0.0,1.0
2021-04-26,20.3855,20.425,20.3025,20.37,4282,13.6098953458086,13.6362665835099,13.5544823653224,13.5995471386094,6413.7679814623,0.0,1.0
2021-04-27,20.3,20.4458,20.3,20.4458,3438,13.5528132996451,13.650153209945,13.5528132996451,13.650153209945,5149.58765069298,0.0,1.0
2021-04-28,20.7296,20.7501,20.0242,20.0242,2874,13.8396255456317,13.8533118841855,13.3686819741258,13.3686819741258,4304.80363818837,0.0,1.0
2021-04-29,20.4,20.86,19.68,20.73,8291,13.6195759267369,13.9266840113594,13.1388850116756,13.83989259614,12418.6245526165,0.0,1.0
2021-04-30,20.3999,20.3999,20.26,20.26,406,13.6195091641098,13.6195091641098,13.5261082488083,13.5261082488083,608.124661483816,0.0,1.0
2021-05-03,20.58,20.8,20.35,20.55,1283,13.7397486555022,13.8866264351043,13.586194613191,13.7197198673747,1921.73384404861,0.0,1.0
2021-05-04,20.09,20.825,20.07,20.6101,8217,13.4126117827522,13.9033170918773,13.3992592573338,13.7598442062569,12307.7840970751,0.0,1.0
2021-05-05,19.53,20.35,18.5148,20.35,6707,13.0387410710378,13.586194613191,12.3609668808014,13.586194613191,10046.0396664334,0.0,1.0
2021-05-06,20.125,20.125,20.125,20.125,410,13.4359787022343,13.4359787022343,13.4359787022343,13.4359787022343,614.116037459026,0.0,1.0
2021-05-07,19.65,19.65,19.33,19.55,771,13.1188562235481,13.1188562235481,12.9052158168542,13.0520935964562,1154.83771922172,0.0,1.0
2021-05-10,19.3,19.3,18.3,19.24,6846,12.8851870287266,12.8851870287266,12.2175607578081,12.8451294524715,10254.2399815719,0.0,1.0
2021-05-11,19.1,19.5,18.51,18.51,3048,12.7516617745429,13.0187122829103,12.357762274701,12.357762274701,4565.42849311002,0.0,1.0
2021-05-12,18.8,18.9277,18.8,18.9277,1420,12.5513738932674,12.6366297680637,12.5513738932674,12.6366297680637,2126.93847119954,0.0,1.0
2021-05-13,18.6,18.95,18.56,18.95,4196,12.4178486390837,12.6515178339051,12.3911435882469,12.6515178339051,6284.95339799527,0.0,1.0
2021-05-14,18.2105,18.5,18.2105,18.25,3347,12.1578082065609,12.3510860119918,12.1578082065609,12.1841794442622,5013.28384725697,0.0,1.0
2021-05-17,17.863,18.0,17.5,18.0,14645,11.9258080774167,12.0172728765326,11.6834597410733,12.0172728765326,21935.9252892377,0.0,1.0
2021-05-18,17.56,18.05,17.0,18.05,9613,11.7235173173284,12.0506541900785,11.3496466056141,12.0506541900785,14398.7743124235,0.0,1.0
2021-05-19,18.96,19.0,16.88,17.99,13021,12.6581940966143,12.6848991474511,11.2695314531039,12.0105966138234,19503.4266433024,0.0,1.0
2021-05-20,18.96,19.25,18.19,18.19,21822,12.6581940966143,12.8518057151807,12.1441218680071,12.1441218680071,32685.9516327582,0.0,1.0
2021-05-21,19.25,19.675,18.91,18.91,53806,12.8518057151807,13.135546880321,12.6248127830684,12.6248127830684,80592.9939305371,0.0,1.0
2021-05-24,19.05,19.1952,18.9,18.9,1794,12.718280460997,12.8152197955343,12.6181365203592,12.6181365203592,2687.13212488168,0.0,1.0
2021-05-25,19.3,19.4,19.04,19.04,98775,12.8851870287266,12.9519496558184,12.7116041982878,12.7116041982878,147949.540487842,0.0,1.0
2021-05-26,19.443,19.99,19.31,19.99,4595,12.9806575854679,13.3458491556603,12.8918632914358,13.3458491556603,6882.5931515225,0.0,1.0
2021-05-27,19.55,19.55,19.1945,19.54,2050,13.0520935964562,13.0520935964562,12.8147524571447,13.045417333747,3070.58018729513,0.0,1.0
2021-05-28,19.5,19.5075,19.5,19.5075,200,13.0187122829103,13.0237194799422,13.0187122829103,13.0237194799422,299.5687987605,0.0,1.0
2021-06-01,20.4,20.4,19.9,19.9394,55495,13.6195759267369,13.6195759267369,13.2857627912777,13.3120672663519,83122.8524360698,0.0,1.0
2021-06-02,21.0,21.06,20.94,20.98,4568,14.020151689288,14.0602092655431,13.9800941130329,14.0067991638696,6842.15136368982,0.0,1.0
2021-06-03,21.0096,21.31,20.3796,21.31,7133,14.0265609014888,14.2271158332727,13.6059563508102,14.2271158332727,10684.1212077932,0.0,1.0
2021-06-04,20.24,21.0,20.1855,20.43,1645,13.51275572339,14.020151689288,13.4763700916249,13.6396047148645,2463.9533698051,0.0,1.0
2021-06-07,21.0,21.0,20.8,20.8,1783,14.020151689288,14.020151689288,13.8866264351043,13.8866264351043,2670.65584094986,0.0,1.0
2021-06-08,20.75,20.75,20.185,20.185,2376,13.8532451215584,13.8532451215584,13.4760362784894,13.4760362784894,3558.87732927473,0.0,1.0
2021-06-09,20.75,20.75,20.75,20.75,158,13.8532451215584,13.8532451215584,13.8532451215584,13.8532451215584,236.659351020795,0.0,1.0
2021-06-10,20.25,20.75,20.22,20.73,2762,13.5194319860991,13.8532451215584,13.4994031979716,13.83989259614,4137.04511088252,0.0,1.0
2021-06-11,20.0,20.0,20.0,20.0,231,13.3525254183695,13.3525254183695,13.3525254183695,13.3525254183695,346.001962568378,0.0,1.0
2021-06-14,20.0,20.0,20.0,20.0,27,13.3525254183695,13.3525254183695,13.3525254183695,13.3525254183695,40.4417878326676,0.0,1.0
2021-06-15,19.6451,19.6451,17.188,18.94,4324,13.1155848548206,13.1155848548206,11.4751603445468,12.6448415711959,6476.67742920199,0.0,1.0
2021-06-16,19.25,19.5,18.7476,18.7476,17310,12.8518057151807,13.0187122829103,12.5163902766712,12.5163902766712,25927.6795327212,0.0,1.0
2021-06-17,19.2,19.2,19.1504,19.1504,202,12.8184244016348,12.8184244016348,12.7853101385972,12.7853101385972,302.564486748104,0.0,1.0
2021-06-18,19.2,19.2,19.2,19.2,64,12.8184244016348,12.8184244016348,12.8184244016348,12.8184244016348,95.8620156033595,0.0,1.0
2021-06-21,19.48,19.5,19.25,19.25,2241,13.0053597574919,13.0187122829103,12.8518057151807,12.8518057151807,3356.66839011141,0.0,1.0
2021-06-22,19.5989,19.6489,19.55,19.57,602,13.0847405211041,13.1181218346501,13.0520935964562,13.0654461218746,901.702084269106,0.0,1.0
2021-06-23,19.4,19.4664,19.4,19.4664,1461,12.9519496558184,12.9962800402074,12.9519496558184,12.9962800402074,2188.35007494546,0.0,1.0
2021-06-24,19.46,19.5,19.2774,19.2774,2834,12.9920072320736,13.0187122829103,12.8700986750038,12.8700986750038,4244.88987843627,0.0,1.0
2021-06-25,19.5,19.64,19.5,19.5007,2008,13.0187122829103,13.1121799608389,13.0187122829103,13.0191796212999,3007.67073955542,0.0,1.0
2021-06-28,18.8,19.5,18.09,19.5,2616,12.5513738932674,13.0187122829103,12.0773592409152,13.0187122829103,3918.35988778732,0.0,1.0
2021-06-29,18.75,18.9,18.44,18.45,7489,12.5179925797214,12.6181365203592,12.3110284357367,12.3177046984459,11217.3536695869,0.0,1.0
2021-06-30,19.3275,19.33,18.25,18.25,3034,12.9035467511769,12.9052158168542,12.1841794442622,12.1841794442622,4544.45867719677,0.0,1.0
2021-07-01,19.47,19.4999,19.46,19.4999,1056,12.9986834947827,13.0186455202832,12.9920072320736,13.0186455202832,1581.72325745544,0.0,1.0
2021-07-02,19.47,19.47,19.47,19.47,2,12.9986834947827,12.9986834947827,12.9986834947827,12.9986834947827,2.99568798760501,0.0,1.0
2021-07-06,19.15,19.15,18.12,18.45,888,12.7850430880888,12.7850430880888,12.0973880290428,12.3177046984459,1330.08546649662,0.0,1.0
2021-07-07,19.15,19.5,18.98,19.04,1467,12.7850430880888,13.0187122829103,12.6715466220327,12.7116041982878,2197.33713890827,0.0,1.0
2021-07-08,19.15,19.15,19.15,19.15,1,12.7850430880888,12.7850430880888,12.7850430880888,12.7850430880888,1.4978439938025,0.0,1.0
2021-07-09,19.0,19.0,19.0,19.0,100,12.6848991474511,12.6848991474511,12.6848991474511,12.6848991474511,149.784399380249,0.0,1.0
2021-07-12,18.75,19.3782,18.75,19.3782,730,12.5179925797214,12.9373954031124,12.5179925797214,12.9373954031124,1093.42611547583,0.0,1.0
2021-07-13,18.75,18.75,18.75,18.75,0,12.5179925797214,12.5179925797214,12.5179925797214,12.5179925797214,0,0.0,1.0
2021-07-14,18.75,19.4,18.75,19.4,2106,12.5179925797214,12.9519496558184,12.5179925797214,12.9519496558184,3154.45945094807,0.0,1.0
2021-07-15,18.75,18.75,18.75,18.75,100,12.5179925797214,12.5179925797214,12.5179925797214,12.5179925797214,149.78439938025,0.0,1.0
2021-07-16,18.75,18.75,18.75,18.75,0,12.5179925797214,12.5179925797214,12.5179925797214,12.5179925797214,0,0.0,1.0
2021-07-19,18.3,18.3,18.3,18.3,125,12.2175607578081,12.2175607578081,12.2175607578081,12.2175607578081,187.230499225313,0.0,1.0
2021-07-20,19.05,19.45,18.55,18.55,508,12.718280460997,12.9853309693644,12.3844673255377,12.3844673255377,760.904748851668,0.0,1.0
2021-07-21,19.05,19.05,19.05,19.05,0,12.718280460997,12.718280460997,12.718280460997,12.718280460997,0,0.0,1.0
2021-07-22,18.55,18.75,18.16,18.35,810,12.3844673255377,12.5179925797214,12.1240930798795,12.250942071354,1213.25363498003,0.0,1.0
2021-07-23,18.55,18.55,18.55,18.55,0,12.3844673255377,12.3844673255377,12.3844673255377,12.3844673255377,0,0.0,1.0
2021-07-26,18.16,18.35,18.16,18.35,410,12.1240930798795,12.250942071354,12.1240930798795,12.250942071354,614.116037459026,0.0,1.0
2021-07-27,18.02,18.15,18.0,18.15,1950,12.0306254019509,12.1174168171703,12.0172728765326,12.1174168171703,2920.79578791488,0.0,1.0
2021-07-28,18.02,18.02,18.02,18.02,306,12.0306254019509,12.0306254019509,12.0306254019509,12.0306254019509,458.340262103566,0.0,1.0
2021-07-29,18.01,18.54,17.75,18.25,2996,12.0239491392418,12.3777910628286,11.850366308803,12.1841794442622,4487.54060543227,0.0,1.0
2021-07-30,18.25,18.25,16.6,18.25,8600,12.1841794442622,12.1841794442622,11.0825960972467,12.1841794442622,12881.4583467015,0.0,1.0
2021-08-02,18.22,18.23,17.9,18.23,2004,12.1641506561346,12.1708269188438,11.9505102494407,12.1708269188438,3001.67936358022,0.0,1.0
2021-08-03,17.56,17.56,17.56,17.56,479,11.7235173173284,11.7235173173284,11.7235173173284,11.7235173173284,717.4672730314,0.0,1.0
2021-08-04,17.56,17.56,17.56,17.56,2,11.7235173173284,11.7235173173284,11.7235173173284,11.7235173173284,2.99568798760501,0.0,1.0
2021-08-05,17.56,17.56,17.56,17.56,151,11.7235173173284,11.7235173173284,11.7235173173284,11.7235173173284,226.174443064178,0.0,1.0
2021-08-06,18.05,18.05,17.85,17.85,767,12.0506541900785,12.0506541900785,11.9171289358948,11.9171289358948,1148.84634324652,0.0,1.0
2021-08-09,18.15,18.15,16.7951,16.7951,626,12.1174168171703,12.1174168171703,11.2128499827029,11.2128499827029,937.650340120368,0.0,1.0
2021-08-10,18.05,18.05,18.05,18.05,208,12.0506541900785,12.0506541900785,12.0506541900785,12.0506541900785,311.55155071092,0.0,1.0
2021-08-11,18.05,18.05,18.05,18.05,1,12.0506541900785,12.0506541900785,12.0506541900785,12.0506541900785,1.4978439938025,0.0,1.0
2021-08-12,17.7,18.0,17.7,18.0,1888,11.816984995257,12.0172728765326,11.816984995257,12.0172728765326,2827.92946029913,0.0,1.0
2021-08-13,18.35,18.35,18.35,18.35,230,12.250942071354,12.250942071354,12.250942071354,12.250942071354,344.504118574576,0.0,1.0
2021-08-16,18.35,18.35,18.35,18.35,0,12.250942071354,12.250942071354,12.250942071354,12.250942071354,0,0.0,1.0
2021-08-17,17.65,17.65,16.52,17.15,1100,11.7836036817111,11.7836036817111,11.0291859955732,11.4497905462519,1647.62839318275,0.0,1.0
2021-08-18,18.35,18.35,17.45,17.45,1205,12.250942071354,12.250942071354,11.6500784275274,11.6500784275274,1804.90201253202,0.0,1.0
2021-08-19,18.35,18.35,18.35,18.35,5,12.250942071354,12.250942071354,12.250942071354,12.250942071354,7.48921996901252,0.0,1.0
2021-08-20,18.0,18.0,17.97,17.97,1001,12.0172728765326,12.0172728765326,11.997244088405,11.997244088405,1499.3418377963,0.0,1.0
2021-08-23,18.5,18.5,18.49,18.49,352,12.3510860119918,12.3510860119918,12.3444097492826,12.3444097492826,527.24108581848,0.0,1.0
2021-08-24,18.75,18.75,17.57,17.57,926,12.5179925797214,12.5179925797214,11.7301935800376,11.7301935800376,1387.00353826112,0.0,1.0
2021-08-25,18.4,18.55,17.49,17.49,1821,12.2843233849,12.3844673255377,11.6767834783642,11.6767834783642,2727.57391271434,0.0,1.0
2021-08-26,18.15,18.9543,18.15,18.5,1995,12.1174168171703,12.6543886268701,12.1174168171703,12.3510860119918,2988.198767636,0.0,1.0
2021-08-27,18.25,18.35,18.25,18.35,885,12.1841794442622,12.250942071354,12.1841794442622,12.250942071354,1325.59193451521,0.0,1.0
2021-08-30,18.15,18.625,18.15,18.25,1149,12.1174168171703,12.4345392958566,12.1174168171703,12.1841794442622,1721.02274887908,0.0,1.0
2021-08-31,18.05,18.05,18.05,18.05,201,12.0506541900785,12.0506541900785,12.0506541900785,12.0506541900785,301.066642754302,0.0,1.0
2021-09-01,17.957,18.146,17.957,18.146,980,11.9885649468831,12.1147463120867,11.9885649468831,12.1147463120867,1467.88711392645,0.0,1.0
2021-09-02,18.15,18.15,18.15,18.15,191,12.1174168171703,12.1174168171703,12.1174168171703,12.1174168171703,286.088202816278,0.0,1.0
2021-09-03,17.75,17.85,16.85,17.7,2502,11.850366308803,11.9171289358948,11.2495026649763,11.816984995257,3747.60567249384,0.0,1.0
2021-09-07,17.75,17.75,17.75,17.75,82,11.850366308803,11.850366308803,11.850366308803,11.850366308803,122.823207491804,0.0,1.0
2021-09-08,16.72,17.75,16.7001,17.75,4003,11.1627112497569,11.850366308803,11.1494254869657,11.850366308803,5995.86950719142,0.0,1.0
2021-09-09,17.15,17.8888,17.15,17.8888,1274,11.4497905462519,11.9430328352064,11.4497905462519,11.9430328352064,1908.25324810438,0.0,1.0
2021-09-10,17.01,17.01,17.01,17.01,100,11.3563228683233,11.3563228683233,11.3563228683233,11.3563228683233,149.78439938025,0.0,1.0
2021-09-13,17.01,17.01,17.01,17.01,1,11.3563228683233,11.3563228683233,11.3563228683233,11.3563228683233,1.4978439938025,0.0,1.0
2021-09-14,16.75,16.99,16.75,16.99,7905,11.1827400378845,11.3429703429049,11.1827400378845,11.3429703429049,11840.4567710087,0.0,1.0
2021-09-15,16.91,16.91,16.91,16.91,615,11.2895602412314,11.2895602412314,11.2895602412314,11.2895602412314,921.17405618854,0.0,1.0
2021-09-16,16.5,16.95,16.0,16.37,3782,11.0158334701549,11.3162652920682,10.6820203346956,10.9290420549355,5664.84598456103,0.0,1.0
2021-09-17,17.55,17.85,16.07,16.07,7143,11.7168410546193,11.9171289358948,10.7287541736599,10.7287541736599,10699.0996477312,0.0,1.0
2021-09-20,17.55,17.55,17.55,17.55,101,11.7168410546193,11.7168410546193,11.7168410546193,11.7168410546193,151.282243374052,0.0,1.0
2021-09-21,17.55,17.55,17.55,17.55,0,11.7168410546193,11.7168410546193,11.7168410546193,11.7168410546193,0,0.0,1.0
2021-09-22,17.5,17.75,17.5,17.75,400,11.6834597410733,11.850366308803,11.6834597410733,11.850366308803,599.137597521002,0.0,1.0
2021-09-23,17.55,17.55,17.55,17.55,1800,11.7168410546193,11.7168410546193,11.7168410546193,11.7168410546193,2696.11918884449,0.0,1.0
2021-09-24,17.85,17.95,17.85,17.95,201,11.9171289358948,11.9838915629867,11.9171289358948,11.9838915629867,301.066642754302,0.0,1.0
2021-09-27,18.35,18.35,18.35,18.35,149,12.250942071354,12.250942071354,12.250942071354,12.250942071354,223.178755076573,0.0,1.0
2021-09-28,17.1134,17.1134,17.1134,17.1134,117,11.4253554247363,11.4253554247363,11.4253554247363,11.4253554247363,175.247747274892,0.0,1.0
2021-09-29,17.15,17.665,16.0102,17.665,1415,11.4497905462519,11.7936180757749,10.688830122659,11.7936180757749,2119.44925123053,0.0,1.0
2021-09-30,17.25,17.45,17.25,17.45,737,11.5165531733437,11.6500784275274,11.5165531733437,11.6500784275274,1103.91102343244,0.0,1.0
2021-10-01,17.24,17.35,17.05,17.35,1259,11.5098769106345,11.5833158004356,11.38302791916,11.5833158004356,1885.78558819735,0.0,1.0
2021-10-04,17.35,17.5939,17.35,17.55,2886,11.5833158004356,11.7461498479126,11.5833158004356,11.7168410546193,4322.777766114,0.0,1.0
2021-10-05,17.45,17.65,17.45,17.65,2759,11.6500784275274,11.7836036817111,11.6500784275274,11.7836036817111,4132.5515789011,0.0,1.0
2021-10-06,16.95,17.175,16.16,17.1312,8045,11.3162652920682,11.4664812030248,10.7888405380426,11.4372391723586,12050.1549301411,0.0,1.0
2021-10-07,16.85,17.05,16.85,17.05,1858,11.2495026649763,11.38302791916,11.2495026649763,11.38302791916,2782.99414048505,0.0,1.0
2021-10-08,16.45,16.75,16.39,16.75,1139,10.9824521566089,11.1827400378845,10.9423945803538,11.1827400378845,1706.04430894105,0.0,1.0
2021-10-11,16.35,16.75,16.02,16.75,3470,10.9156895295171,11.1827400378845,10.695372860114,11.1827400378845,5197.51865849467,0.0,1.0
2021-10-12,16.75,16.75,16.75,16.75,101,11.1827400378845,11.1827400378845,11.1827400378845,11.1827400378845,151.282243374052,0.0,1.0
2021-10-13,16.55,16.73,16.55,16.73,400,11.0492147837008,11.1693875124661,11.0492147837008,11.1693875124661,599.137597520999,0.0,1.0
2021-10-14,16.8569,16.89,16.725,16.725,900,11.2541092862457,11.2762077158131,11.1660493811115,11.1660493811115,1348.05959442224,0.0,1.0
2021-10-15,16.5501,16.5501,16.5501,16.5501,667,11.0492815463279,11.0492815463279,11.0492815463279,11.0492815463279,999.061943866265,0.0,1.0
2021-10-18,16.5501,16.5501,16.5501,16.5501,0,11.0492815463279,11.0492815463279,11.0492815463279,11.0492815463279,0,0.0,1.0
2021-10-19,17.45,17.45,17.45,17.45,110,11.6500784275274,11.6500784275274,11.6500784275274,11.6500784275274,164.762839318275,0.0,1.0
2021-10-20,17.35,17.35,17.35,17.35,150,11.5833158004356,11.5833158004356,11.5833158004356,11.5833158004356,224.676599070374,0.0,1.0
2021-10-21,16.7817,17.0347,16.75,16.7513,1155,11.2039037906726,11.372813237215,11.1827400378845,11.1836079520367,1730.00981284189,0.0,1.0
2021-10-22,16.85,17.4026,16.55,17.25,2115,11.2495026649763,11.6184329422859,11.0492147837008,11.5165531733437,3167.94004689229,0.0,1.0
2021-10-25,16.85,16.85,16.85,16.85,0,11.2495026649763,11.2495026649763,11.2495026649763,11.2495026649763,0,0.0,1.0
2021-10-26,16.55,17.275,16.55,17.275,1631,11.0492147837008,11.5332438301167,11.0492147837008,11.5332438301167,2442.98355389187,0.0,1.0
2021-10-27,16.95,17.05,16.95,17.05,600,11.3162652920682,11.38302791916,11.3162652920682,11.38302791916,898.706396281497,0.0,1.0
2021-10-28,16.85,16.925,16.85,16.925,450,11.2495026649763,11.2995746352952,11.2495026649763,11.2995746352952,674.029797211126,0.0,1.0
2021-10-29,17.05,17.05,17.05,17.05,200,11.38302791916,11.38302791916,11.38302791916,11.38302791916,299.5687987605,0.0,1.0
2021-11-01,16.85,16.95,16.35,16.95,800,11.2495026649763,11.3162652920682,10.9156895295171,11.3162652920682,1198.275195042,0.0,1.0
2021-11-02,16.95,16.95,16.95,16.95,190,11.3162652920682,11.3162652920682,11.3162652920682,11.3162652920682,284.590358822474,0.0,1.0
2021-11-03,16.55,16.94,15.34,16.94,2608,11.0492147837008,11.309589029359,10.2413869958894,11.309589029359,3906.37713583691,0.0,1.0
2021-11-04,16.45,16.74,15.79,16.55,1052,10.9824521566089,11.1760637751753,10.5418188178027,11.0492147837008,1575.73188148023,0.0,1.0
2021-11-05,16.55,16.55,16.45,16.45,903,11.0492147837008,11.0492147837008,10.9824521566089,10.9824521566089,1352.55312640365,0.0,1.0
2021-11-08,15.959,16.92,15.959,16.92,3750,10.654647657588,11.2962365039406,10.654647657588,11.2962365039406,5616.91497675935,0.0,1.0
2021-11-09,16.69,17.1,16.56,16.56,550,11.1426824616294,11.416409232706,11.05589104641,11.05589104641,823.814196591372,0.0,1.0
2021-11-10,16.85,16.85,16.75,16.75,351,11.2495026649763,11.2495026649763,11.1827400378845,11.1827400378845,525.743241824679,0.0,1.0
2021-11-11,16.495,17.05,16.08,17.05,2100,11.0124953388003,11.38302791916,10.7354304363691,11.38302791916,3145.47238698524,0.0,1.0
2021-11-12,16.85,16.85,16.85,16.85,110,11.2495026649763,11.2495026649763,11.2495026649763,11.2495026649763,164.762839318275,0.0,1.0
2021-11-15,16.58,16.8,16.58,16.7816,2856,11.0692435718283,11.2161213514304,11.0692435718283,11.2038370280455,4277.84244629995,0.0,1.0
2021-11-16,16.35,16.35,16.35,16.35,900,10.9156895295171,10.9156895295171,10.9156895295171,10.9156895295171,1348.05959442225,0.0,1.0
2021-11-17,16.04,16.12,14.8301,15.6517,2113,10.7087253855324,10.7621354872058,9.9009643603481,10.4494861045347,3164.94435890467,0.0,1.0
2021-11-18,15.97,16.15,15.959,16.15,1000,10.6619915465681,10.7821642753334,10.654647657588,10.7821642753334,1497.84399380249,0.0,1.0
2021-11-19,16.17,16.77,15.99,16.77,3050,10.7955168007518,11.1960925633029,10.6753440719864,11.1960925633029,4568.42418109761,0.0,1.0
2021-11-22,16.17,16.17,16.17,16.17,100,10.7955168007518,10.7955168007518,10.7955168007518,10.7955168007518,149.784399380249,0.0,1.0
2021-11-23,16.29,16.29,16.29,16.29,301,10.875631953262,10.875631953262,10.875631953262,10.875631953262,450.851042134551,0.0,1.0
2021-11-24,16.625,16.625,16.45,16.45,569,11.0992867540197,11.0992867540197,10.9824521566089,10.9824521566089,852.27323247362,0.0,1.0
2021-11-26,16.625,16.625,16.625,16.625,10,11.0992867540197,11.0992867540197,11.0992867540197,11.0992867540197,14.978439938025,0.0,1.0
2021-11-29,16.625,16.625,16.625,16.625,1,11.0992867540197,11.0992867540197,11.0992867540197,11.0992867540197,1.4978439938025,0.0,1.0
2021-11-30,16.625,16.625,16.625,16.625,0,11.0992867540197,11.0992867540197,11.0992867540197,11.0992867540197,0,0.0,1.0
2021-12-01,16.5301,16.5301,16.5301,16.5301,100,11.0359290209095,11.0359290209095,11.0359290209095,11.0359290209095,149.78439938025,0.0,1.0
2021-12-02,16.5301,16.5301,16.5301,16.5301,0,11.0359290209095,11.0359290209095,11.0359290209095,11.0359290209095,0,0.0,1.0
2021-12-03,16.65,16.65,16.65,16.65,2100,11.1159774107926,11.1159774107926,11.1159774107926,11.1159774107926,3145.47238698526,0.0,1.0
2021-12-06,16.8,16.8,16.3,16.65,10101,11.2161213514304,11.2161213514304,10.8823082159712,11.1159774107926,15129.722181399,0.0,1.0
2021-12-07,17.02,17.02,16.45,16.74,228931,11.3629991310325,11.3629991310325,10.9824521566089,11.1760637751753,342902.923345199,0.0,1.0
2021-12-08,17.29,17.449,17.25,17.3,1500,11.5432582241805,11.6494108012565,11.5165531733437,11.5499344868896,2246.76599070374,0.0,1.0
2021-12-09,23.26,24.09,20.0,20.0,108021,15.5289870615638,16.0831168664261,13.3525254183695,13.3525254183695,161798.606054539,0.0,1.0
2021-12-10,23.49,24.0499,23.08,23.08,12734,15.682541103875,16.0563450529623,15.4088143327984,15.4088143327984,19073.545417081,0.0,1.0
2021-12-13,22.91,23.99,22.54,23.24,17625,15.2953178667423,16.0163542393343,15.0482961465025,15.5156345361454,26399.500390769,0.0,1.0
2021-12-14,23.0,23.47,22.8516,22.86,2690,15.355404231125,15.6691885784566,15.2563284925207,15.2619365531964,4029.20034332871,0.0,1.0
2021-12-15,23.0,23.02,23.0,23.02,36846,15.355404231125,15.3687567565433,15.355404231125,15.3687567565433,55189.5597956467,0.0,1.0
2021-12-16,23.0,23.24,22.82,23.1,1787,15.355404231125,15.5156345361454,15.2352315023596,15.4221668582168,2676.64721692506,0.0,1.0
2021-12-17,23.0,23.62,23.0,23.62,6392,15.355404231125,15.7693325190944,15.355404231125,15.7693325190944,9574.21880838555,0.0,1.0
2021-12-20,22.78,22.96,22.52,22.96,8601,15.2085264515229,15.3286991802882,15.0349436210841,15.3286991802882,12882.9561906953,0.0,1.0
2021-12-21,22.91,23.0,22.38,23.0,6974,15.2953178667423,15.355404231125,14.9414759431555,15.355404231125,10445.9640127786,0.0,1.0
2021-12-22,22.99,23.01,22.99,23.0,3030,15.3487279684158,15.3620804938341,15.3487279684158,15.355404231125,4538.46730122156,0.0,1.0
2021-12-23,22.7,23.12,22.39,22.67,7517,15.1551163498494,15.4355193836352,14.9481522058647,15.1350875617219,11259.2933014134,0.0,1.0
2021-12-27,22.8,23.0,22.5,22.99,7097,15.2218789769413,15.355404231125,15.0215910956657,15.3487279684158,10630.1988240163,0.0,1.0
2021-12-28,22.8422,23.0,22.66,23.0,5291,15.250052805574,15.355404231125,15.1284112990127,15.355404231125,7925.09257120903,0.0,1.0
2021-12-29,22.63,23.0,22.61,22.9,15507,15.1083825108851,15.355404231125,15.0950299854668,15.2886416040331,23227.0668118954,0.0,1.0
2021-12-30,23.0,23.0,22.48,22.48,2087,15.6735702096727,15.6735702096727,15.3192112310192,15.3192112310192,3062.54410181395,0.476563,1.0
2021-12-31,23.0,23.0,22.5,22.82,36138,15.6735702096727,15.6735702096727,15.3328404225059,15.5509074862926,53030.2916872796,0.0,1.0
2022-01-03,22.9999,22.9999,22.9999,22.9999,216,15.6735020637153,15.6735020637153,15.6735020637153,15.6735020637153,316.966711064596,0.0,1.0
2022-01-04,22.95,22.9899,22.6642,22.75,5091,15.639497230956,15.6666874679719,15.4447360846115,15.5032053160893,7470.7292871753,0.0,1.0
2022-01-05,22.65,22.94,22.4184,22.4184,3221,15.4350593586559,15.6326826352127,15.2772333212403,15.2772333212403,4726.6193349031,0.0,1.0
2022-01-06,22.6499,22.65,22.5,22.51,4096,15.4349912126985,15.4350593586559,15.3328404225059,15.3396550182492,6010.62800241014,0.0,1.0
2022-01-07,22.8396,23.4915,22.6828,22.75,6640,15.5642640939496,16.0085075904576,15.4574112326941,15.5032053160893,9743.79148828205,0.0,1.0
2022-01-10,22.65,22.65,22.65,22.65,1005,15.4350593586559,15.4350593586559,15.4350593586559,15.4350593586559,1474.77566953667,0.0,1.0
2022-01-11,22.6787,22.6787,22.65,22.65,1805,15.4546172484393,15.4546172484393,15.4350593586559,15.4350593586559,2648.7264512574,0.0,1.0
2022-01-12,22.6787,22.6787,22.6787,22.6787,0,15.4546172484393,15.4546172484393,15.4546172484393,15.4546172484393,0,0.0,1.0
2022-01-13,22.75,22.75,22.75,22.75,500,15.5032053160893,15.5032053160893,15.5032053160893,15.5032053160893,733.719238575456,0.0,1.0
2022-01-14,22.49,22.49,21.76,22.04,12583,15.3260258267625,15.3260258267625,14.828560337499,15.0193690183124,18464.77835799,0.0,1.0
2022-01-18,22.325,22.45,22.12,22.37,3788,15.2135849969975,15.2987674437892,15.0738857842591,15.2442506778425,5558.65695144766,0.0,1.0
2022-01-19,22.3501,22.75,22.35,22.37,3862,15.2306896323133,15.5032053160893,15.2306214863558,15.2442506778425,5667.24739875682,0.0,1.0
2022-01-20,22.35,22.35,22.35,22.35,630,15.2306214863558,15.2306214863558,15.2306214863558,15.2306214863558,924.486240605078,0.0,1.0
2022-01-21,21.5801,22.4826,21.5801,22.3,5167,14.7059657600764,15.3209830259125,14.7059657600764,15.1965485076392,7582.25461143877,0.0,1.0
2022-01-24,22.05,22.7885,21.57,21.57,3607,15.0261836140558,15.5294415097011,14.6990830183756,14.6990830183756,5293.05058708333,0.0,1.0
2022-01-25,22.05,22.05,21.57,21.87,7266,15.0261836140558,15.0261836140558,14.6990830183756,14.9035208906757,10662.4079749785,0.0,1.0
2022-01-26,21.88,22.11,21.88,22.11,663,14.9103354864191,15.0670711885158,14.9103354864191,15.0670711885158,972.911710351053,0.0,1.0
2022-01-27,21.85,21.85,21.85,21.85,719,14.8898916991891,14.8898916991891,14.8898916991891,14.8898916991891,1055.0882650715,0.0,1.0
2022-01-28,21.35,22.061,20.71,21.845,5238,14.5491619120223,15.0336796693734,14.1130277844488,14.8864844013174,7686.44274331646,0.0,1.0
2022-01-31,22.22,22.22,21.26,21.47,3374,15.1420317416925,15.1420317416925,14.4878305503322,14.6309370609423,4951.13742190717,0.0,1.0
2022-02-01,21.9001,22.0475,21.9001,22.0,2810,14.9240328238632,15.0244799651199,14.9240328238632,14.9921106353391,4123.50212079406,0.0,1.0
2022-02-02,21.5101,22.15,21.51,22.04,2541,14.6582635898731,15.0943295714891,14.6581954439156,15.0193690183124,3728.76117044046,0.0,1.0
2022-02-03,21.9647,21.99,21.8382,21.8382,2045,14.9680551123651,14.9852960395958,14.8818504762119,14.8818504762119,3000.91168577362,0.0,1.0
2022-02-04,21.915,21.99,21.81,21.93,1537,14.9341865715207,14.9852960395958,14.8626333162157,14.9444084651357,2255.45293938096,0.0,1.0
2022-02-07,21.895,22.0,21.675,21.83,6957,14.9205573800341,14.9921106353391,14.7706362736807,14.8762625077024,10208.9694855389,0.0,1.0
2022-02-08,21.805,21.9,21.75,21.9,1143,14.859226018344,14.9239646779057,14.8217457417557,14.9239646779057,1677.2821793835,0.0,1.0
2022-02-09,21.75,22.0,21.75,21.9,1400,14.8217457417557,14.9921106353391,14.8217457417557,14.9239646779057,2054.41386801128,0.0,1.0
2022-02-10,21.7,21.7,21.7,21.7,407,14.787672763039,14.787672763039,14.787672763039,14.787672763039,597.247460200422,0.0,1.0
2022-02-11,21.5101,21.5101,21.51,21.51,912,14.6582635898731,14.6582635898731,14.6581954439156,14.6581954439156,1338.30389116163,0.0,1.0
2022-02-14,21.51,22.0,21.5,21.755,204016,14.6581954439156,14.9921106353391,14.6513808481723,14.8251530396274,299380.928354421,0.0,1.0
2022-02-15,21.39,21.6064,21.04,21.55,12642,14.5764202949956,14.7238881468814,14.3379094439788,14.685453826889,18551.3572281418,0.0,1.0
2022-02-16,21.65,21.65,20.86,21.5,6397,14.7535997843223,14.7535997843223,14.2152467205988,14.6513808481723,9387.20393833441,0.0,1.0
2022-02-17,21.34,21.5,21.3253,21.3253,868,14.5423473162789,14.6513808481723,14.5323298605362,14.5323298605362,1273.73659816699,0.0,1.0
2022-02-18,21.28,21.28,21.28,21.28,283,14.5014597418189,14.5014597418189,14.5014597418189,14.5014597418189,415.285089033708,0.0,1.0
2022-02-22,20.72,21.53,20.72,21.53,1648,14.1198423801921,14.6718246354023,14.1198423801921,14.6718246354023,2418.3386103447,0.0,1.0
2022-02-23,21.18,21.21,21.1748,21.21,2951,14.4333137843855,14.4537575716155,14.429770194599,14.4537575716155,4330.41094607236,0.0,1.0
2022-02-24,21.05,21.33,20.875,21.05,27588,14.3447240397222,14.5355327205356,14.2254686142138,14.3447240397222,40483.6927076393,0.0,1.0
2022-02-25,20.21,20.77,20.2,20.76,1585,13.772297997282,14.1539153589088,13.7654834015386,14.1471007631654,2325.88998628419,0.0,1.0
2022-02-28,21.005,21.1867,20.26,20.26,3470,14.3140583588772,14.4378795635336,13.8063709759986,13.8063709759986,5092.01151571366,0.0,1.0
2022-03-01,20.96,21.0,20.7,21.0,450,14.2833926780322,14.3106510610055,14.1062131887054,14.3106510610055,660.347314717909,0.0,1.0
2022-03-02,20.92,21.0,20.9,20.9999,4550,14.2561342950588,14.3106510610055,14.2425051035721,14.3105829150481,6676.84507103666,0.0,1.0
2022-03-03,21.0,21.0,20.6285,20.6285,2756,14.3106510610055,14.3106510610055,14.0574888291406,14.0574888291406,4044.26044302792,0.0,1.0
2022-03-04,21.0,21.0,20.39,20.51,9381,14.3106510610055,14.3106510610055,13.894960720662,13.976735869582,13766.0403541527,0.0,1.0
2022-03-07,21.0,21.0,21.0,21.0,152,14.3106510610055,14.3106510610055,14.3106510610055,14.3106510610055,223.050648526939,0.0,1.0
2022-03-08,21.0,21.0,21.0,21.0,20,14.3106510610055,14.3106510610055,14.3106510610055,14.3106510610055,29.3487695430182,0.0,1.0
2022-03-09,21.0,21.0,21.0,21.0,1140,14.3106510610055,14.3106510610055,14.3106510610055,14.3106510610055,1672.87986395204,0.0,1.0
2022-03-10,20.7,20.7,20.0,20.0,4519,14.1062131887054,14.1062131887054,13.6291914866719,13.6291914866719,6631.35447824498,0.0,1.0
2022-03-11,20.805,20.9,20.58,20.9,1711,14.1777664440104,14.2425051035721,14.0244380397854,14.2425051035721,2510.78723440522,0.0,1.0
2022-03-14,20.805,20.805,20.805,20.805,219,14.1777664440104,14.1777664440104,14.1777664440104,14.1777664440104,321.369026496051,0.0,1.0
2022-03-15,20.9,20.9,20.4859,20.61,2665,14.2425051035721,14.2425051035721,13.9603126938406,14.0448818270154,3910.72354160719,0.0,1.0
2022-03-16,21.2999,21.4799,20.61,20.77,6433,14.5150207873481,14.6376835107282,14.0448818270154,14.1539153589088,9440.03172351185,0.0,1.0
2022-03-17,21.2999,21.2999,21.2999,21.2999,1,14.5150207873481,14.5150207873481,14.5150207873481,14.5150207873481,1.46743847715092,0.0,1.0
2022-03-18,21.15,21.245,21.0,21.245,4305,14.4128699971555,14.4776086567172,14.3106510610055,14.4776086567172,6317.3226441347,0.0,1.0
2022-03-21,20.63,21.1396,20.5362,21.1396,4050,14.0585110185021,14.4057828175825,13.9945901104296,14.4057828175825,5943.12583246118,0.0,1.0
2022-03-22,21.43,21.43,21.0,21.0,986,14.6036786779689,14.6036786779689,14.3106510610055,14.3106510610055,1446.8943384708,0.0,1.0
2022-03-23,20.92,21.49,20.805,21.0,10980,14.2561342950588,14.644566252429,14.1777664440104,14.3106510610055,16112.474479117,0.0,1.0
2022-03-24,21.0,21.0,20.545,20.77,9064,14.3106510610055,14.3106510610055,14.0005869546837,14.1539153589088,13300.8623568959,0.0,1.0
2022-03-25,21.0,21.04,21.0,21.04,1855,14.3106510610055,14.3379094439788,14.3106510610055,14.3379094439788,2722.09837511494,0.0,1.0
2022-03-28,21.0025,21.0025,20.6,20.69,2097,14.3123547099413,14.3123547099413,14.0380672312721,14.0993985929621,3077.21848658547,0.0,1.0
2022-03-29,21.0025,21.0025,21.0025,21.0025,82,14.3123547099413,14.3123547099413,14.3123547099413,14.3123547099413,120.329955126375,0.0,1.0
2022-03-30,20.99,21.0,20.988,20.9999,1965,14.3038364652622,14.3106510610055,14.3024735461135,14.3105829150481,2883.51660760154,0.0,1.0
2022-03-31,20.99,20.99,20.99,20.99,169,14.6285948843853,14.6285948843853,14.6285948843853,14.6285948843853,242.491505714362,0.476563,1.0
2022-04-01,20.5,20.65,20.25,20.65,3527,14.2870983863696,14.3916381306601,14.1128654792188,14.3916381306601,5060.75467842932,0.0,1.0
2022-04-04,20.3,20.5,20.25,20.27,8674,14.147712060649,14.2870983863696,14.1128654792188,14.1268041117909,12445.9841453631,0.0,1.0
2022-04-05,20.065,20.25,20.01,20.02,4619,13.9839331279272,14.1128654792188,13.945601888354,13.95257120464,6627.62286919901,0.0,1.0
2022-04-06,20.0,20.0,20.0,20.0,573,13.9386325720679,13.9386325720679,13.9386325720679,13.9386325720679,822.175341859938,0.0,1.0
2022-04-07,20.97,20.97,20.4,20.4,291,14.6146562518132,14.6146562518132,14.2174052235093,14.2174052235093,417.544545342482,0.0,1.0
2022-04-08,19.97,19.97,19.97,19.97,202,13.9177246232098,13.9177246232098,13.9177246232098,13.9177246232098,289.841918072788,0.0,1.0
2022-04-11,19.9,20.25,19.9,20.25,8031,13.8689394092076,14.1128654792188,13.8689394092076,14.1128654792188,11523.3685348641,0.0,1.0
2022-04-12,20.072,20.072,19.8,19.95,4230,13.9888116493274,13.9888116493274,13.7992462463473,13.9037859906378,6069.46194776183,0.0,1.0
2022-04-13,19.1245,19.91,17.88,19.62,11782,13.3284689312257,13.8759087254936,12.4611375194287,13.6737985531986,16905.5320729385,0.0,1.0
2022-04-14,19.01,19.9895,19.01,19.3501,2200,13.2486702597506,13.9313147899676,13.2486702597506,13.4856967066386,3156.69415722837,0.0,1.0
2022-04-18,19.25,19.9012,19.25,19.9012,1665,13.4159338506154,13.8697757271619,13.4159338506154,13.8697757271619,2389.04353262966,0.0,1.0
2022-04-19,19.72,19.72,19.5,19.53,738,13.743491716059,13.743491716059,13.5901667577662,13.6110747066243,1058.92740365206,0.0,1.0
2022-04-20,19.55,19.85,19.55,19.85,1419,13.6250133391964,13.8340928277774,13.6250133391964,13.8340928277774,2036.0677314123,0.0,1.0
2022-04-21,19.75,20.0,19.53,19.9176,1000,13.7643996649171,13.9386325720679,13.6110747066243,13.881205405871,1434.86098055835,0.0,1.0
2022-04-22,19.75,19.75,18.75,19.6004,25684,13.7643996649171,13.7643996649171,13.0674680363137,13.660138693278,36852.9694246607,0.0,1.0
2022-04-25,18.6,19.06,17.935,19.06,23203,12.9629282920232,13.2835168411807,12.4994687590019,13.2835168411807,33293.0793318954,0.0,1.0
2022-04-26,18.88,18.95,18.88,18.95,365,13.1580691480321,13.2068543620344,13.1580691480321,13.2068543620344,523.7242579038,0.0,1.0
2022-04-27,18.6,18.872,17.25,18.74,11740,12.9629282920232,13.1524936950033,12.0220705934086,13.0604987200277,16845.267911755,0.0,1.0
2022-04-28,18.95,19.5,18.92,19.48,2146,13.2068543620344,13.5901667577662,13.1859464131763,13.5762281251942,3079.21166427822,0.0,1.0
2022-04-29,20.0,20.0,18.505,18.75,5953,13.9386325720679,13.9386325720679,12.8967197873059,13.0674680363137,8541.7274172639,0.0,1.0
2022-05-02,19.85,19.85,19.85,19.85,453,13.8340928277774,13.8340928277774,13.8340928277774,13.8340928277774,649.992024192935,0.0,1.0
2022-05-03,19.85,19.85,19.45,19.55,838,13.8340928277774,13.8340928277774,13.5553201763361,13.6250133391964,1202.4135017079,0.0,1.0
2022-05-04,19.65,19.65,18.84,19.05,1731,13.6947065020567,13.6947065020567,13.130191882888,13.2765475248947,2483.74435734652,0.0,1.0
2022-05-05,18.88,19.15,18.1001,18.1001,3144,13.1580691480321,13.346240687755,12.6145321708843,12.6145321708843,4511.20292287547,0.0,1.0
2022-05-06,18.85,18.87,18.82,18.82,401,13.137161199174,13.1510998317461,13.1162532503159,13.1162532503159,575.379253203901,0.0,1.0
2022-05-09,18.26,19.3157,17.84,19.15,25318,12.725971538298,13.4617222586146,12.4332602542846,13.346240687755,36327.8103057765,0.0,1.0
2022-05-10,18.45,18.45,18.14,18.14,3272,12.8583885477327,12.8583885477327,12.6423397428656,12.6423397428656,4694.86512838692,0.0,1.0
2022-05-11,18.45,18.45,18.45,18.45,0,12.8583885477327,12.8583885477327,12.8583885477327,12.8583885477327,0,0.0,1.0
2022-05-12,19.0,19.0,17.9,18.2,3612,13.2417009434645,13.2417009434645,12.4750761520008,12.6841556405818,5182.71786177679,0.0,1.0
2022-05-13,19.5,19.5,18.5609,18.5609,7581,13.5901667577662,13.5901667577662,12.9356782653448,12.9356782653448,10877.6810936129,0.0,1.0
2022-05-16,19.5,19.5,19.053,19.1,1008,13.5901667577662,13.5901667577662,13.2786383197805,13.3113941063249,1446.33986840282,0.0,1.0
2022-05-17,19.13,20.0,19.0,19.0001,3302,13.332302055183,13.9386325720679,13.2417009434645,13.2417706366274,4737.91095780368,0.0,1.0
2022-05-18,18.9,19.53,18.6052,18.6052,1555,13.1720077806042,13.6110747066243,12.9665523364919,12.9665523364919,2231.20882476824,0.0,1.0
2022-05-19,19.39,19.65,18.64,19.15,4472,13.5135042786199,13.6947065020567,12.9908055571673,13.346240687755,6416.69830505694,0.0,1.0
2022-05-20,19.6,19.6,18.8338,19.0,4487,13.6598599206266,13.6598599206266,13.1258709067907,13.2417009434645,6438.22121976532,0.0,1.0
2022-05-23,19.8539,19.8539,18.66,19.11,6830,13.836810861129,13.836810861129,13.0047441897394,13.3183634226109,9800.10049721354,0.0,1.0
2022-05-24,19.75,19.76,19.0,19.4,3484,13.7643996649171,13.7713689812031,13.2417009434645,13.5204735949059,4999.0556562653,0.0,1.0
2022-05-25,19.54,20.0,18.706,19.83,19931,13.6180440229104,13.9386325720679,13.0368030446551,13.8201541952054,28598.2142035085,0.0,1.0
2022-05-26,19.66,20.05,19.65,20.04,4885,13.7016758183428,13.9734791534981,13.6947065020567,13.9665098372121,7009.29589002755,0.0,1.0
2022-05-27,19.87,19.95,19.87,19.95,1695,13.8480314603495,13.9037859906378,13.8480314603495,13.9037859906378,2432.08936204641,0.0,1.0
2022-05-31,19.95,20.02,19.55,19.89,7511,13.9037859906378,13.95257120464,13.6250133391964,13.8619700929216,10777.2408249738,0.0,1.0
2022-06-01,20.5,20.5,19.95,19.95,8247,14.2870983863696,14.2870983863696,13.9037859906378,13.9037859906378,11833.2985066648,0.0,1.0
2022-06-02,20.5,20.85,19.3,20.85,1760,14.2870983863696,14.5310244563808,13.4507804320456,14.5310244563808,2525.35532578271,0.0,1.0
2022-06-03,20.7,20.7,20.4,20.6999,3520,14.4264847120903,14.4264847120903,14.2174052235093,14.4264150189275,5050.71065156541,0.0,1.0
2022-06-06,20.66,20.75,20.35,20.75,1459,14.3986074469462,14.4613312935205,14.1825586420791,14.4613312935205,2093.46217063463,0.0,1.0
2022-06-07,20.86,20.86,19.1101,19.1101,510,14.5379937726669,14.5379937726669,13.3184331157738,13.3184331157738,731.779100084758,0.0,1.0
2022-06-08,20.4701,20.55,19.84,19.84,728,14.2662601306744,14.3219449677998,13.8271235114914,13.8271235114914,1044.57879384648,0.0,1.0
2022-06-09,20.13,20.5,19.5001,20.11,5882,14.0292336837864,14.2870983863696,13.5902364509291,14.0152950512143,8439.85228764422,0.0,1.0
2022-06-10,20.13,20.13,20.13,20.13,32,14.0292336837864,14.0292336837864,14.0292336837864,14.0292336837864,45.9155513778672,0.0,1.0
2022-06-13,19.3,19.8,19.09,19.8,3664,13.4507804320456,13.7992462463473,13.3044247900388,13.7992462463473,5257.33063276579,0.0,1.0
2022-06-14,18.9999,19.0,18.9999,19.0,1601,13.2416312503017,13.2417009434645,13.2416312503017,13.2417009434645,2297.21242987392,0.0,1.0
2022-06-15,18.664,19.3,18.4,18.69,3905,13.0075319162538,13.4507804320456,12.8235419663025,13.0256521385975,5603.13212908037,0.0,1.0
2022-06-16,18.2,18.4523,18.2,18.34,3741,12.6841556405818,12.8599914904785,12.6841556405818,12.7817260685863,5367.81492826881,0.0,1.0
2022-06-17,18.5,18.7499,17.75,17.79,3038,12.8932351291628,13.0673983431508,12.3705364077103,12.3984136728544,4359.10765893629,0.0,1.0
2022-06-21,18.1201,18.55,18.11,18.11,554,12.6284708034564,12.928081710593,12.6214317940075,12.6214317940075,794.912983229328,0.0,1.0
2022-06-22,18.35,18.62,18.35,18.41,2785,12.7886953848723,12.9768669245952,12.7886953848723,12.8305112825885,3996.08783085502,0.0,1.0
2022-06-23,18.4,18.55,18.37,18.55,1205,12.8235419663025,12.928081710593,12.8026340174444,12.928081710593,1729.00748157282,0.0,1.0
2022-06-24,18.5,18.55,18.5,18.5,803,12.8932351291628,12.928081710593,12.8932351291628,12.8932351291628,1152.19336738836,0.0,1.0
2022-06-27,18.3,18.45,18.3,18.45,306,12.7538488034422,12.8583885477327,12.7538488034422,12.8583885477327,439.067460050855,0.0,1.0
2022-06-28,18.3,18.3,18.3,18.3,0,12.7538488034422,12.7538488034422,12.7538488034422,12.7538488034422,0,0.0,1.0
2022-06-29,18.62,22.83,18.4,18.4,24909,12.9768669245952,15.9109490810155,12.8235419663025,12.8235419663025,35740.9521647282,0.0,1.0
2022-06-30,19.0,19.59,18.13,18.51,1658,13.5738327711867,13.9953359993446,12.9522941127165,13.2237707681403,2320.78886862888,0.476563,1.0
2022-07-01,18.5,19.1,17.91,18.5,6285,13.2166266456291,13.6452739962982,12.7951234174712,13.2166266456291,8797.44151950095,0.0,1.0
2022-07-05,18.5,18.85,18.4,18.5,10406,13.2166266456291,13.4666709335194,13.1451854205176,13.2166266456291,14565.8196423114,0.0,1.0
2022-07-06,18.5,19.095,18.44,18.44,1424,13.2166266456291,13.6417019350426,13.1737619105622,13.1737619105622,1993.24689320117,0.0,1.0
2022-07-07,18.29,18.3,18.24,18.24,2191,13.0666000728949,13.0737441954061,13.0308794603392,13.0308794603392,3066.85670154759,0.0,1.0
2022-07-08,18.5,19.15,18.2,18.23,5175,13.2166266456291,13.6809946088539,13.0023029702946,13.023735337828,7243.71676426689,0.0,1.0
2022-07-11,18.35,18.35,18.35,18.35,160,13.1094648079619,13.1094648079619,13.1094648079619,13.1094648079619,223.960325078782,0.0,1.0
2022-07-12,18.75,18.75,18.2,18.2,373,13.3952297084079,13.3952297084079,13.0023029702946,13.0023029702946,522.107507839912,0.0,1.0
2022-07-13,18.75,18.75,18.75,18.75,13,13.3952297084079,13.3952297084079,13.3952297084079,13.3952297084079,18.1967764126511,0.0,1.0
2022-07-14,18.75,18.75,18.75,18.75,32,13.3952297084079,13.3952297084079,13.3952297084079,13.3952297084079,44.7920650157565,0.0,1.0
2022-07-15,17.9749,17.9749,17.9749,17.9749,578,12.8414887725686,12.8414887725686,12.8414887725686,12.8414887725686,809.056674347102,0.0,1.0
2022-07-18,17.9749,17.9749,17.9749,17.9749,286,12.8414887725686,12.8414887725686,12.8414887725686,12.8414887725686,400.329081078324,0.0,1.0
2022-07-19,18.5,18.5,18.05,18.0901,4220,13.2166266456291,13.2166266456291,12.8951411326273,12.923789063897,5906.9535739529,0.0,1.0
2022-07-20,18.45,18.55,18.45,18.55,922,13.1809060330734,13.2523472581849,13.1809060330734,13.2523472581849,1290.57137326648,0.0,1.0
2022-07-21,18.25,18.35,18.0,18.35,1355,13.0380235828503,13.1094648079619,12.8594205200716,13.1094648079619,1896.66400301095,0.0,1.0
2022-07-22,18.15,18.5,18.15,18.24,1107,12.9665823577388,13.2166266456291,12.9665823577388,13.0308794603392,1549.52549913883,0.0,1.0
2022-07-25,18.5,18.6,18.5,18.6,3439,13.2166266456291,13.2880678707406,13.2166266456291,13.2880678707406,4813.74723716209,0.0,1.0
2022-07-26,18.5,18.55,18.5,18.5,3300,13.2166266456291,13.2523472581849,13.2166266456291,13.2166266456291,4619.1817047499,0.0,1.0
2022-07-27,18.05,18.4501,18.05,18.35,554,12.8951411326273,13.1809774742985,12.8951411326273,13.1094648079619,775.462625585287,0.0,1.0
2022-07-28,18.93,18.93,18.34,18.57,6676,13.5238239136086,13.5238239136086,13.1023206854507,13.2666355032072,9344.74456391222,0.0,1.0
2022-07-29,18.5,20.99,18.2,18.65,74212,13.2166266456291,14.9955131509057,13.0023029702946,13.3237884832964,103878.397779667,0.0,1.0
2022-08-01,18.99,18.99,18.5,18.68,2553,13.5666886486755,13.5666886486755,13.2166266456291,13.3452208508298,3573.56693703833,0.0,1.0
2022-08-02,19.01,19.01,19.01,19.01,1155,13.5809768936978,13.5809768936978,13.5809768936978,13.5809768936978,1616.71359666247,0.0,1.0
2022-08-03,19.2999,19.2999,18.56,18.81,2614,13.7880850052961,13.7880850052961,13.259491380696,13.4380944434748,3658.95181097461,0.0,1.0
2022-08-04,18.75,20.362,18.75,19.46,4462,13.3952297084079,14.5468622572054,13.3952297084079,13.9024624066996,6245.69356563455,0.0,1.0
2022-08-05,19.75,19.8639,18.84,18.84,1672,14.109641959523,14.191013514925,13.4595268110082,13.4595268110082,2340.38539707328,0.0,1.0
2022-08-08,20.89,20.92,19.65,19.75,2622,14.9240719257942,14.9455042933276,14.0382007344115,14.109641959523,3670.14982722855,0.0,1.0
2022-08-09,20.45,20.51,20.45,20.51,274,14.6097305353035,14.6525952703704,14.6097305353035,14.6525952703704,383.532056697417,0.0,1.0
2022-08-10,20.35,20.55,20.0,20.55,1147,14.538289310192,14.681171760415,14.2882450223017,14.681171760415,1605.51558040853,0.0,1.0
2022-08-11,20.5,20.5,20.15,20.15,2271,14.6454511478593,14.6454511478593,14.395406859969,14.395406859969,3178.83686408697,0.0,1.0
2022-08-12,20.225,20.49,20.1105,20.26,2631,14.4489877788026,14.6383070253481,14.36718757605,14.4739922075917,3682.74759551425,0.0,1.0
2022-08-15,20.4,21.0,20.4,21.0,1638,14.5740099227478,15.0026572734168,14.5740099227478,15.0026572734168,2292.79382799404,0.0,1.0
2022-08-16,20.4,20.4,20.4,20.4,7,14.5740099227478,14.5740099227478,14.5740099227478,14.5740099227478,9.79826422219674,0.0,1.0
2022-08-17,20.11,20.45,20.11,20.25,570,14.3668303699244,14.6097305353035,14.3668303699244,14.4668480850805,797.858658093164,0.0,1.0
2022-08-18,20.25,20.9999,19.7,20.9999,549,14.4668480850805,15.0025858321917,14.0739213469672,15.0025858321917,768.463865426575,0.0,1.0
2022-08-19,20.4,20.4,20.2,20.25,1759,14.5740099227478,14.5740099227478,14.4311274725248,14.4668480850805,2462.16382383487,0.0,1.0
2022-08-22,20.4,20.4,19.8753,19.8753,796,14.5740099227478,14.5740099227478,14.1991578145877,14.1991578145877,1114.20261726694,0.0,1.0
2022-08-23,20.31,20.46,20.3001,20.45,901,14.5097128201474,14.6168746578147,14.5026401388614,14.6097305353035,1261.1765805999,0.0,1.0
2022-08-24,20.31,20.31,20.31,20.31,39,14.5097128201474,14.5097128201474,14.5097128201474,14.5097128201474,54.5903292379534,0.0,1.0
2022-08-25,20.4,20.4,19.82,19.82,2523,14.5740099227478,14.5740099227478,14.159650817101,14.159650817101,3531.57437608605,0.0,1.0
2022-08-26,20.4,20.65,20.35,20.4,2684,14.5740099227478,14.7526129855266,14.538289310192,14.5740099227478,3756.93445319658,0.0,1.0
2022-08-29,20.4,20.5,18.93,19.95,4600,14.5740099227478,14.6454511478593,13.5238239136086,14.252524409746,6438.859346015,0.0,1.0
2022-08-30,20.4,20.6,20.4,20.4,3911,14.5740099227478,14.7168923729708,14.5740099227478,14.5740099227478,5474.43019614449,0.0,1.0
2022-08-31,20.4,20.65,19.71,20.0,13481,14.5740099227478,14.7526129855266,14.0810654694784,14.2882450223017,18870.0571399192,0.0,1.0
2022-09-01,20.04,20.1,19.83,20.08,2610,14.3168215123463,14.3596862474133,14.1667949396122,14.345398002391,3653.35280284766,0.0,1.0
2022-09-02,20.36,20.4,20.1,20.1,2076,14.5454334327032,14.5740099227478,14.3596862474133,14.3596862474133,2905.8852178972,0.0,1.0
2022-09-06,20.36,20.36,19.61,20.33,2798,14.5454334327032,14.5454334327032,14.0096242443669,14.5240010651697,3916.50618481521,0.0,1.0
2022-09-07,20.17,20.37,19.385,19.75,2954,14.4096951049913,14.5525775552143,13.848881487866,14.109641959523,4134.86750176703,0.0,1.0
2022-09-08,20.24,20.24,19.75,20.0,3904,14.4597039625694,14.4597039625694,14.109641959523,14.2882450223017,5464.63193192229,0.0,1.0
2022-09-09,20.95,20.95,20.14,20.18,1261,14.9669366608611,14.9669366608611,14.3882627374579,14.4168392275025,1765.08731202715,0.0,1.0
2022-09-12,20.36,20.4,20.36,20.4,1134,14.5454334327032,14.5740099227478,14.5454334327032,14.5740099227478,1587.31880399587,0.0,1.0
2022-09-13,20.36,20.36,20.36,20.36,12,14.5454334327032,14.5454334327032,14.5454334327032,14.5454334327032,16.7970243809087,0.0,1.0
2022-09-14,20.36,20.36,20.36,20.36,211,14.5454334327032,14.5454334327032,14.5454334327032,14.5454334327032,295.347678697644,0.0,1.0
2022-09-15,20.36,20.36,20.36,20.36,164,14.5454334327032,14.5454334327032,14.5454334327032,14.5454334327032,229.559333205752,0.0,1.0
2022-09-16,20.061,20.68,20.061,20.68,984,14.3318241696198,14.77404535306,14.3318241696198,14.77404535306,1377.35599923451,0.0,1.0
2022-09-19,20.061,20.061,20.061,20.061,0,14.3318241696198,14.3318241696198,14.3318241696198,14.3318241696198,0,0.0,1.0
2022-09-20,20.061,20.061,20.061,20.061,8,14.3318241696198,14.3318241696198,14.3318241696198,14.3318241696198,11.1980162539391,0.0,1.0
2022-09-21,21.0,21.0,20.95,21.0,1107,15.0026572734168,15.0026572734168,14.9669366608611,15.0026572734168,1549.52549913883,0.0,1.0
2022-09-22,21.0,21.0,21.0,21.0,133,15.0026572734168,15.0026572734168,15.0026572734168,15.0026572734168,186.167020221739,0.0,1.0
2022-09-23,20.6,20.99,19.42,20.05,1834,14.7168923729708,14.9955131509057,13.873885916655,14.3239656348575,2567.14522621555,0.0,1.0
2022-09-26,20.75,20.99,19.5,19.5,5660,14.8240542106381,14.9955131509057,13.9310388967442,13.9310388967442,7922.59649966192,0.0,1.0
2022-09-27,20.25,20.25,19.886,20.1,2602,14.4668480850805,14.4668480850805,14.2068020256746,14.3596862474133,3642.15478659371,0.0,1.0
2022-09-28,20.25,20.25,20.25,20.25,2,14.4668480850805,14.4668480850805,14.4668480850805,14.4668480850805,2.79950406348479,0.0,1.0
2022-09-29,20.25,20.25,19.0,19.79,1861,14.8073105357096,14.8073105357096,13.8932790211596,14.4709469383552,2545.04353840068,0.476563007,1.0
2022-09-30,20.05,20.5,19.66,20.05,6876,14.6610654933816,14.9901168386196,14.375887660842,14.6610654933816,9403.39568513867,0.0,1.0
2022-10-03,19.08,20.05,18.66,20.0,3300,13.9517770380908,14.6610654933816,13.644662449202,14.6245042327996,4512.97349635801,0.0,1.0
2022-10-04,19.55,19.55,19.33,19.33,1390,14.2954528875616,14.2954528875616,14.1345833410008,14.1345833410008,1900.91913937504,0.0,1.0
2022-10-05,19.35,19.35,19.35,19.35,1015,14.1492078452336,14.1492078452336,14.1492078452336,14.1492078452336,1388.08124206163,0.0,1.0
2022-10-06,19.5,19.5,19.01,19.01,716,14.2588916269796,14.2588916269796,13.900591273276,13.900591273276,979.17849193707,0.0,1.0
2022-10-07,19.36,19.37,19.01,19.11,1002,14.15652009735,14.1638323494664,13.900591273276,13.97371379444,1370.30286162143,0.0,1.0
2022-10-10,19.15,19.49,17.4663,19.07,4596,14.0029628029056,14.2515793748632,12.7717989140674,13.9444647859744,6285.34126947315,0.0,1.0
2022-10-11,19.15,19.15,19.15,19.15,4,14.0029628029056,14.0029628029056,14.0029628029056,14.0029628029056,5.47027090467637,0.0,1.0
2022-10-12,18.95,18.95,18.95,18.95,155,13.8567177605776,13.8567177605776,13.8567177605776,13.8567177605776,211.972997556209,0.0,1.0
2022-10-13,19.35,19.35,19.35,19.35,122,14.1492078452336,14.1492078452336,14.1492078452336,14.1492078452336,166.843262592629,0.0,1.0
2022-10-14,18.7,18.7,18.7,18.7,524,13.6739114576676,13.6739114576676,13.6739114576676,13.6739114576676,716.605488512605,0.0,1.0
2022-10-17,19.25,19.45,18.97,18.97,872,14.0760853240696,14.2223303663976,13.8713422648104,13.8713422648104,1192.51905721945,0.0,1.0
2022-10-18,18.41,18.76,18.31,18.76,2444,13.461856146292,13.717784970366,13.388733625128,13.717784970366,3342.33552275727,0.0,1.0
2022-10-19,18.75,18.75,18.75,18.75,1204,13.7104727182496,13.7104727182496,13.7104727182496,13.7104727182496,1646.55154230759,0.0,1.0
2022-10-20,16.81,18.5,16.81,18.5,11824,12.291895807668,13.5276664153396,12.291895807668,13.5276664153396,16170.1207942234,0.0,1.0
2022-10-21,16.98,17.05,16.9226,17.05,8398,12.4162040936468,12.4673898584616,12.3742317664987,12.4673898584616,11484.8337643681,0.0,1.0
2022-10-24,16.85,17.35,16.66,16.98,5975,12.3211448161336,12.6867574219536,12.182212025922,12.4162040936468,8171.21716386036,0.0,1.0
2022-10-25,17.35,17.35,16.98,16.98,2534,12.6867574219536,12.6867574219536,12.4162040936468,12.4162040936468,3465.41661811249,0.0,1.0
2022-10-26,17.4618,18.4736,17.25,17.25,11036,12.768508400615,13.5083620697523,12.6136349007896,12.6136349007896,15092.4774260021,0.0,1.0
2022-10-27,18.99,18.99,17.44,17.8,5803,13.8859667690432,13.8859667690432,12.7525676910012,13.0158087671916,7935.99551495925,0.0,1.0
2022-10-28,19.0,19.14,18.45,18.5,4583,13.8932790211596,13.9956505507892,13.4911051547576,13.5276664153396,6267.56288903295,0.0,1.0
2022-10-31,19.0,19.07,18.93,19.07,1374,13.8932790211596,13.9444647859744,13.8420932563448,13.9444647859744,1879.03805575633,0.0,1.0
2022-11-01,18.99,19.3,18.96,18.9999,38649,13.8859667690432,14.1126465846516,13.864030012694,13.8932058986384,52855.1250487093,0.0,1.0
2022-11-02,18.9,19.01,18.9,18.96,32362,13.8201564999956,13.900591273276,13.8201564999956,13.864030012694,44257.2267542842,0.0,1.0
2022-11-03,19.0,19.28,18.9,18.9,662,13.8932790211596,14.0980220804188,13.8201564999956,13.8201564999956,905.32983472394,0.0,1.0
2022-11-04,19.0,19.0135,18.53,19.01,1085,13.8932790211596,13.9031505615167,13.5496031716888,13.900591273276,1483.81098289347,0.0,1.0
2022-11-07,19.0,19.0,19.0,19.0,2,13.8932790211596,13.8932790211596,13.8932790211596,13.8932790211596,2.73513545233819,0.0,1.0
2022-11-08,18.72,18.72,18.72,18.72,251,13.6885359619004,13.6885359619004,13.6885359619004,13.6885359619004,343.259499268443,0.0,1.0
2022-11-09,18.72,18.72,18.72,18.72,0,13.6885359619004,13.6885359619004,13.6885359619004,13.6885359619004,0,0.0,1.0
2022-11-10,17.85,18.6,17.536,18.6,2754,13.0523700277736,13.6007889365036,12.8227653113187,13.6007889365036,3766.28151786969,0.0,1.0
2022-11-11,18.06,18.35,17.5,18.2,867,13.205927322218,13.4179826335936,12.7964412036996,13.3082988518476,1185.68121858861,0.0,1.0
2022-11-14,18.06,18.06,18.06,18.06,100,13.205927322218,13.205927322218,13.205927322218,13.205927322218,136.75677261691,0.0,1.0
2022-11-15,18.85,18.99,18.85,18.99,428,13.7835952394136,13.8859667690432,13.7835952394136,13.8859667690432,585.318986800372,0.0,1.0
2022-11-16,18.85,18.85,18.85,18.85,2,13.7835952394136,13.7835952394136,13.7835952394136,13.7835952394136,2.73513545233819,0.0,1.0
2022-11-17,18.85,18.85,18.85,18.85,2,13.7835952394136,13.7835952394136,13.7835952394136,13.7835952394136,2.73513545233819,0.0,1.0
2022-11-18,19.3,19.3,19.3,19.3,201,14.1126465846516,14.1126465846516,14.1126465846516,14.1126465846516,274.881112959988,0.0,1.0
2022-11-21,18.0138,19.19,18.0138,19.19,847,13.1721447174402,14.0322118113712,13.1721447174402,14.0322118113712,1158.32986406523,0.0,1.0
2022-11-22,18.0138,18.0138,18.0138,18.0138,2,13.1721447174402,13.1721447174402,13.1721447174402,13.1721447174402,2.7351354523382,0.0,1.0
2022-11-23,18.0138,18.0138,18.0138,18.0138,2,13.1721447174402,13.1721447174402,13.1721447174402,13.1721447174402,2.7351354523382,0.0,1.0
2022-11-25,18.9,18.9,18.9,18.9,1152,13.8201564999956,13.8201564999956,13.8201564999956,13.8201564999956,1575.4380205468,0.0,1.0
2022-11-28,18.5,18.8684,18.5,18.8684,1669,13.5276664153396,13.7970497833078,13.5276664153396,13.7970497833078,2282.47053497622,0.0,1.0
2022-11-29,18.2101,18.2101,18.21,18.21,300,13.3156842264852,13.3156842264852,13.315611103964,13.315611103964,410.270317850727,0.0,1.0
2022-11-30,18.497,18.497,18.497,18.497,100,13.5254727397047,13.5254727397047,13.5254727397047,13.5254727397047,136.756772616909,0.0,1.0
2022-12-01,18.4001,18.75,18.4001,18.5,1848,13.4546170166968,13.7104727182496,13.4546170166968,13.5276664153396,2527.26515796048,0.0,1.0
2022-12-02,18.75,18.75,18.31,18.35,300,13.7104727182496,13.7104727182496,13.388733625128,13.4179826335936,410.270317850728,0.0,1.0
2022-12-05,18.83,18.83,18.83,18.83,103,13.7689707351808,13.7689707351808,13.7689707351808,13.7689707351808,140.859475795417,0.0,1.0
2022-12-06,17.925,18.4,17.9,18.37,7304,13.1072119186466,13.4545438941756,13.0889312883556,13.4326071378264,9988.71467193907,0.0,1.0
2022-12-07,18.25,18.25,18.25,18.25,2515,13.3448601124296,13.3448601124296,13.3448601124296,13.3448601124296,3439.43283131527,0.0,1.0
2022-12-08,18.25,18.25,18.25,18.25,0,13.3448601124296,13.3448601124296,13.3448601124296,13.3448601124296,0,0.0,1.0
2022-12-09,18.25,18.25,18.25,18.25,203,13.3448601124296,13.3448601124296,13.3448601124296,13.3448601124296,277.616248412326,0.0,1.0
2022-12-12,18.25,18.25,18.25,18.25,3,13.3448601124296,13.3448601124296,13.3448601124296,13.3448601124296,4.10270317850728,0.0,1.0
2022-12-13,18.25,18.25,17.8252,17.9,1453,13.3448601124296,13.3448601124296,13.0342356425249,13.0889312883556,1987.07590612369,0.0,1.0
2022-12-14,18.25,18.25,18.0779,18.0779,4900,13.3448601124296,13.3448601124296,13.2190162535064,13.2190162535064,6701.08185822856,0.0,1.0
2022-12-15,19.39,19.39,18.25,18.25,2233,14.1784568536992,14.1784568536992,13.3448601124296,13.3448601124296,3053.77873253558,0.0,1.0
2022-12-16,19.1,19.1001,18.91,18.91,5606,13.9664015423236,13.9664746648448,13.827468752112,13.827468752112,7666.58467290394,0.0,1.0
2022-12-19,19.09,19.1,18.475,19.1,5102,13.9590892902072,13.9664015423236,13.5093857850486,13.9664015423236,6977.33053891471,0.0,1.0
2022-12-20,19.07,19.49,18.42,18.76,3151,13.9444647859744,14.2515793748632,13.4691683984084,13.717784970366,4309.20590515881,0.0,1.0
2022-12-21,18.85,19.3,18.85,19.0,2514,13.7835952394136,14.1126465846516,13.7835952394136,13.8932790211596,3438.0652635891,0.0,1.0
2022-12-22,19.0,19.05,19.0,19.05,202,13.8932790211596,13.9298402817416,13.8932790211596,13.9298402817416,276.248680686157,0.0,1.0
2022-12-23,18.91,19.0,18.8756,19.0,576,13.827468752112,13.8932790211596,13.8023146048316,13.8932790211596,787.719010273398,0.0,1.0
2022-12-27,18.91,18.91,18.91,18.91,0,13.827468752112,13.827468752112,13.827468752112,13.827468752112,0,0.0,1.0
2022-12-28,18.91,18.91,18.91,18.91,0,13.827468752112,13.827468752112,13.827468752112,13.827468752112,0,0.0,1.0
2022-12-29,19.0,19.1,18.8129,18.8129,3913,14.2417539068129,14.3167105063225,14.1015101091306,14.1015101091306,5220.35421244249,0.476563007,1.0
2022-12-30,19.0,19.2,18.95,19.2,5200,14.2417539068129,14.391667105832,14.2042756070582,14.391667105832,6937.34779062125,0.0,1.0
2023-01-03,19.0362,19.6086,19.0362,19.46,2099,14.2688881958354,14.697939771428,14.2688881958354,14.5865542645568,2800.28711779114,0.0,1.0
2023-01-04,19.0,19.0,19.0,19.0,300,14.2417539068129,14.2417539068129,14.2417539068129,14.2417539068129,400.231603305072,0.0,1.0
2023-01-05,19.0,19.0,18.775,18.775,500,14.2417539068129,14.2417539068129,14.0731015579165,14.0731015579165,667.05267217512,0.0,1.0
2023-01-06,18.775,18.775,18.775,18.775,156,14.0731015579165,14.0731015579165,14.0731015579165,14.0731015579165,208.120433718636,0.0,1.0
2023-01-09,19.6425,19.6425,19.295,19.295,831,14.7233500586618,14.7233500586618,14.4628758753661,14.4628758753661,1108.64154115504,0.0,1.0
2023-01-10,18.9263,19.0,18.9263,18.95,1058,14.1865108929744,14.2417539068129,14.1865108929744,14.2042756070582,1411.48345432255,0.0,1.0
2023-01-11,19.19,19.19,18.5,18.5,752,14.3841714458811,14.3841714458811,13.8669709092652,13.8669709092652,1003.24721895138,0.0,1.0
2023-01-12,19.31,19.31,19.21,19.21,2357,14.4741193652925,14.4741193652925,14.399162765783,14.399162765783,3144.48629663351,0.0,1.0
2023-01-13,18.95,19.275,18.92,18.92,755,14.2042756070582,14.4478845554642,14.1817886272053,14.1817886272053,1007.24953498443,0.0,1.0
2023-01-17,19.0,19.0,18.95,18.95,479,14.2417539068129,14.2417539068129,14.2042756070582,14.2042756070582,639.036459943765,0.0,1.0
2023-01-18,18.6439,18.6439,18.6439,18.6439,270,13.9748334559595,13.9748334559595,13.9748334559595,13.9748334559595,360.208442974563,0.0,1.0
2023-01-19,18.6,18.9,18.15,18.9,1120,13.9419275087748,14.1667973073034,13.6046228109818,14.1667973073034,1494.19798567226,0.0,1.0
2023-01-20,18.6,18.6,18.6,18.6,26,13.9419275087748,13.9419275087748,13.9419275087748,13.9419275087748,34.6867389531061,0.0,1.0
2023-01-23,18.5,18.8,18.26,18.69,1150,13.8669709092652,14.0918407077939,13.6870750704423,14.0093884483334,1534.22114600278,0.0,1.0
2023-01-24,18.45,18.55,18.45,18.55,1581,13.8294926095105,13.90444920902,13.8294926095105,13.90444920902,2109.22054941772,0.0,1.0
2023-01-25,18.45,18.65,18.128,18.65,806,13.8294926095105,13.9794058085296,13.5881323590897,13.9794058085296,1075.28890754629,0.0,1.0
2023-01-26,18.01,18.4499,18.01,18.4499,1842,13.4996835716685,13.829417652911,13.4996835716685,13.829417652911,2457.42204429313,0.0,1.0
2023-01-27,18.36,18.36,17.65,18.36,917,13.7620316699519,13.7620316699519,13.2298398134341,13.7620316699519,1223.37460076916,0.0,1.0
2023-01-30,18.36,18.36,18.36,18.36,0,13.7620316699519,13.7620316699519,13.7620316699519,13.7620316699519,0,0.0,1.0
2023-01-31,19.05,19.4,18.9,18.9,3300,14.2792322065677,14.5415803048511,14.1667973073034,14.1667973073034,4402.54763635578,0.0,1.0
2023-02-01,19.05,19.05,19.05,19.05,111,14.2792322065677,14.2792322065677,14.2792322065677,14.2792322065677,148.085693222876,0.0,1.0
2023-02-02,19.25,19.45,19.05,19.3029,5664,14.4291454055868,14.5790586046059,14.2792322065677,14.4687974467274,7556.37267039974,0.0,1.0
2023-02-03,19.15,19.78,19.15,19.4,1578,14.3541888060773,14.8264153829874,14.3541888060773,14.5415803048511,2105.21823338467,0.0,1.0
2023-02-06,18.7555,18.915,18.7555,18.915,402,14.0584850210121,14.1780407972298,14.0584850210121,14.1780407972298,536.310348428795,0.0,1.0
2023-02-07,19.25,19.25,18.94,19.18,1771,14.4291454055868,14.4291454055868,14.1967799471072,14.3766757859301,2362.70056484427,0.0,1.0
2023-02-08,19.25,19.25,19.25,19.25,101,14.4291454055868,14.4291454055868,14.4291454055868,14.4291454055868,134.744639779374,0.0,1.0
2023-02-09,19.25,19.25,19.2365,19.2365,897,14.4291454055868,14.4291454055868,14.419026264653,14.419026264653,1196.69249388216,0.0,1.0
2023-02-10,19.105,19.2,18.77,18.96,1414,14.320458336298,14.391667105832,14.069353727941,14.2117712670091,1886.42495691123,0.0,1.0
2023-02-13,18.8,18.91,18.8,18.9,2060,14.0918407077939,14.1742929672544,14.0918407077939,14.1667973073034,2748.25700936148,0.0,1.0
2023-02-14,19.0001,19.0001,19.0,19.0,203,14.2418288634125,14.2418288634125,14.2417539068129,14.2417539068129,270.823384903097,0.0,1.0
2023-02-15,18.6501,18.804,18.65,18.8001,1325,13.9794807651291,14.0948389717742,13.9794058085296,14.0919156643934,1767.68958126406,0.0,1.0
2023-02-16,18.65,18.89,18.53,18.53,1131,13.9794058085296,14.1593016473525,13.8894578891181,13.8894578891181,1508.87314446011,0.0,1.0
2023-02-17,18.71,19.2,18.65,18.96,5184,14.0243797682353,14.391667105832,13.9794058085296,14.2117712670091,6916.00210511161,0.0,1.0
2023-02-21,18.8882,18.8882,18.05,18.26,1550,14.1579524285613,14.1579524285613,13.5296662114723,13.6870750704423,2067.86328374286,0.0,1.0
2023-02-22,18.66,18.6999,18.65,18.6999,1734,13.9869014684805,14.0168091516848,13.9794058085296,14.0168091516848,2313.33866710331,0.0,1.0
2023-02-23,18.12,18.5,18.12,18.21,2361,13.582135831129,13.8669709092652,13.582135831129,13.6495967706876,3149.8227180109,0.0,1.0
2023-02-24,18.05,18.1,18.02,18.0396,2928,13.5296662114723,13.5671445112271,13.5071792316194,13.5218707251233,3906.26044825749,0.0,1.0
2023-02-27,18.21,18.25,18.0301,18.0301,1080,13.6495967706876,13.6795794104914,13.5147498481699,13.5147498481699,1440.83377189825,0.0,1.0
2023-02-28,19.0,19.0,18.15,18.55,8317,14.2417539068129,14.2417539068129,13.6046228109818,13.90444920902,11095.7541489609,0.0,1.0
2023-03-01,18.86,18.95,18.83,18.95,1617,14.1368146674996,14.2042756070582,14.1143276876467,14.2042756070582,2157.24834181433,0.0,1.0
2023-03-02,17.9847,18.83,17.9847,18.83,1110,13.4807195519926,14.1143276876467,13.4807195519926,14.1143276876467,1480.85693222876,0.0,1.0
2023-03-03,17.9847,17.9847,17.9847,17.9847,55,13.4807195519926,13.4807195519926,13.4807195519926,13.4807195519926,73.3757939392628,0.0,1.0
2023-03-06,18.705,18.94,18.51,18.51,4959,14.0206319382598,14.1967799471072,13.8744665692162,13.8744665692162,6615.82840263282,0.0,1.0
2023-03-07,18.7,18.71,18.6,18.7,1924,14.0168841082843,14.0243797682353,13.9419275087748,14.0168841082843,2566.81868252986,0.0,1.0
2023-03-08,18.5,18.71,18.5,18.71,4469,13.8669709092652,14.0243797682353,13.8669709092652,14.0243797682353,5962.11678390122,0.0,1.0
2023-03-09,18.15,18.15,18.15,18.15,150,13.6046228109818,13.6046228109818,13.6046228109818,13.6046228109818,200.115801652536,0.0,1.0
2023-03-10,17.8,18.08,17.8,18.08,2961,13.3422747126984,13.5521531913252,13.3422747126984,13.5521531913252,3950.28592462106,0.0,1.0
2023-03-13,17.6,18.4463,17.6,18.4463,2200,13.1923615136794,13.8267192153286,13.1923615136794,13.8267192153286,2935.03175757051,0.0,1.0
2023-03-14,17.53,18.2,17.52,18.2,2256,13.1398918940227,13.6421011107366,13.1323962340717,13.6421011107366,3009.74165685413,0.0,1.0
2023-03-15,17.75,17.85,17.75,17.76,2145,13.3047964129437,13.3797530124532,13.3047964129437,13.3122920728946,2861.65596363125,0.0,1.0
2023-03-16,18.095,18.095,15.53,17.9,25996,13.5633966812516,13.5633966812516,11.6407599038318,13.417231312208,34681.4025317287,0.0,1.0
2023-03-17,18.84,18.84,18.84,18.84,1210,14.1218233475977,14.1218233475977,14.1218233475977,14.1218233475977,1614.26746666378,0.0,1.0
2023-03-20,18.0,18.1,17.98,18.0,3897,13.4921879117175,13.5671445112271,13.4771965918156,13.4921879117175,5199.00852693288,0.0,1.0
2023-03-21,18.15,18.15,17.85,18.15,8196,13.6046228109818,13.6046228109818,13.3797530124532,13.6046228109818,10934.3274022946,0.0,1.0
2023-03-22,18.05,18.05,18.0,18.0,608,13.5296662114723,13.5296662114723,13.4921879117175,13.4921879117175,811.136049364943,0.0,1.0
2023-03-23,17.95,17.95,17.95,17.95,381,13.4547096119628,13.4547096119628,13.4547096119628,13.4547096119628,508.294136197438,0.0,1.0
2023-03-24,18.0,18.0,17.65,17.65,257,13.4921879117175,13.4921879117175,13.2298398134341,13.2298398134341,342.865073498011,0.0,1.0
2023-03-27,17.95,18.125,17.3,18.05,5340,13.4547096119628,13.5858836611045,12.9674917151507,13.5296662114723,7124.12253883024,0.0,1.0
2023-03-28,18.05,18.05,17.95,17.95,2127,13.5296662114723,13.5296662114723,13.4547096119628,13.4547096119628,2837.64206743295,0.0,1.0
2023-03-29,17.78,18.0,17.225,18.0,5224,13.3272833927965,13.4921879117175,12.9112742655186,13.4921879117175,6969.36631888565,0.0,1.0
2023-03-30,17.975,18.22,17.09,17.11,10565,13.8306641864078,14.0191767163477,13.1497107619309,13.1650995398852,13730.7849023355,0.476563007,1.0
2023-03-31,18.0,18.06,17.95,18.0,12024,13.8499001588506,13.8960664927134,13.8114282139649,13.8499001588506,15626.9718566666,0.0,1.0
2023-04-03,17.85,18.06,17.85,18.06,1482,13.7344843241935,13.8960664927134,13.7344843241935,13.8960664927134,1926.07886656519,0.0,1.0
2023-04-04,17.9,18.0,17.9,18.0,2826,13.7729562690792,13.8499001588506,13.7729562690792,13.8499001588506,3672.80625972552,0.0,1.0
2023-04-05,17.9999,17.9999,17.9999,17.9999,135,13.8498232149608,13.8498232149608,13.8498232149608,13.8498232149608,175.452528330837,0.0,1.0
2023-04-06,17.95,18.0,17.95,17.95,7924,13.8114282139649,13.8499001588506,13.8114282139649,13.8114282139649,10298.4135888411,0.0,1.0
2023-04-10,18.0,18.0,17.95,17.96,723,13.8499001588506,13.8499001588506,13.8114282139649,13.8191226029421,939.645762838483,0.0,1.0
2023-04-11,18.0,18.01,18.0,18.0,952,13.8499001588506,13.8575945478278,13.8499001588506,13.8499001588506,1237.2652368219,0.0,1.0
2023-04-12,17.85,17.85,17.17,17.55,2209,13.7344843241935,13.7344843241935,13.2112658737481,13.5036526548793,2870.9232228357,0.0,1.0
2023-04-13,17.99,17.99,17.99,17.99,357,13.8422057698735,13.8422057698735,13.8422057698735,13.8422057698735,463.974463808212,0.0,1.0
2023-04-14,17.99,17.99,17.99,17.99,88,13.8422057698735,13.8422057698735,13.8422057698735,13.8422057698735,114.369055504545,0.0,1.0
2023-04-17,18.0999,18.0999,18.0,18.0,321,13.9267671047322,13.9267671047322,13.8499001588506,13.8499001588506,417.187122919991,0.0,1.0
2023-04-18,18.01,18.5,18.0,18.325,7669,13.8575945478278,14.2346196077076,13.8499001588506,14.0999678006076,9967.00325754951,0.0,1.0
2023-04-19,17.76,18.005,17.76,17.85,2832,13.6652348233993,13.8537473533392,13.6652348233993,13.7344843241935,3680.60414987355,0.0,1.0
2023-04-20,17.78,18.23,17.7601,18.23,2933,13.6806236013535,14.0268711053248,13.665311767289,14.0268711053248,3811.8686340322,0.0,1.0
2023-04-21,17.79,17.9,17.785,17.9,564,13.6883179903307,13.7729562690792,13.6844707958421,13.7729562690792,733.001673915496,0.0,1.0
2023-04-24,18.0,18.05,17.7,18.05,4892,13.8499001588506,13.8883721037363,13.6190684895364,13.8883721037363,6357.87976736633,0.0,1.0
2023-04-25,18.0,18.0,18.0,18.0,120,13.8499001588506,13.8499001588506,13.8499001588506,13.8499001588506,155.957802960744,0.0,1.0
2023-04-26,18.05,18.3245,18.025,18.3245,1312,13.8883721037363,14.0995830811588,13.8691361312935,14.0995830811588,1705.13864570413,0.0,1.0
2023-04-27,17.77,17.97,17.74,17.8,4444,13.6729292123764,13.8268169919192,13.649846045445,13.6960123793078,5775.63730297955,0.0,1.0
2023-04-28,17.8,18.4,17.66,18.0,2617,13.6960123793078,14.1576757179362,13.5882909336279,13.8499001588506,3401.17975290223,0.0,1.0
2023-05-01,17.61,18.0,17.6001,18.0,2458,13.5498189887422,13.8499001588506,13.5422015436548,13.8499001588506,3194.53566397923,0.0,1.0
2023-05-02,17.65,17.75,17.5,17.62,2586,13.5805965446507,13.6575404344221,13.4651807099936,13.5575133777193,3360.89065380404,0.0,1.0
2023-05-03,17.73,17.8956,17.73,17.8,7900,13.6421516564679,13.7695707379293,13.6421516564679,13.6960123793078,10267.2220282489,0.0,1.0
2023-05-04,17.35,17.45,17.1,17.28,1637,13.3497648753366,13.426708765108,13.1574051509081,13.2959041524966,2127.52436205614,0.0,1.0
2023-05-05,17.3658,17.65,17.36,17.65,711,13.3619220099204,13.5805965446507,13.3574592643137,13.5805965446507,924.049982542411,0.0,1.0
2023-05-08,17.55,17.55,17.01,17.01,469,13.5036526548793,13.5036526548793,13.0881556501138,13.0881556501138,609.53507990491,0.0,1.0
2023-05-09,17.8,18.0,17.8,17.85,700,13.6960123793078,13.8499001588506,13.6960123793078,13.7344843241935,909.753850604342,0.0,1.0
2023-05-10,17.8,17.8,17.8,17.8,375,13.6960123793078,13.6960123793078,13.6960123793078,13.6960123793078,487.368134252326,0.0,1.0
2023-05-11,18.0,18.0,17.5,17.5,1197,13.8499001588506,13.8499001588506,13.4651807099936,13.4651807099936,1555.67908453342,0.0,1.0
2023-05-12,18.0,18.0,18.0,18.0,2,13.8499001588506,13.8499001588506,13.8499001588506,13.8499001588506,2.5992967160124,0.0,1.0
2023-05-15,17.77,17.77,17.77,17.77,176,13.6729292123764,13.6729292123764,13.6729292123764,13.6729292123764,228.738111009091,0.0,1.0
2023-05-16,17.75,17.75,17.75,17.75,4070,13.6575404344221,13.6575404344221,13.6575404344221,13.6575404344221,5289.56881708524,0.0,1.0
2023-05-17,17.775,17.775,17.75,17.75,5128,13.676776406865,13.676776406865,13.6575404344221,13.6575404344221,6664.59677985578,0.0,1.0
2023-05-18,17.95,18.0,17.6338,17.6338,1551,13.8114282139649,13.8499001588506,13.5681316345078,13.5681316345078,2015.75460326762,0.0,1.0
2023-05-19,17.95,17.95,17.95,17.95,1,13.8114282139649,13.8114282139649,13.8114282139649,13.8114282139649,1.2996483580062,0.0,1.0
2023-05-22,17.0,17.75,17.0,17.75,21480,13.0804612611367,13.6575404344221,13.0804612611367,13.6575404344221,27916.4467299731,0.0,1.0
2023-05-23,17.5,17.5,17.14,17.14,1597,13.4651807099936,13.4651807099936,13.1881827068166,13.1881827068166,2075.53842773591,0.0,1.0
2023-05-24,17.01,17.25,17.0,17.25,1608,13.0881556501138,13.2728209855652,13.0804612611367,13.2728209855652,2089.83455967397,0.0,1.0
2023-05-25,17.19,17.35,17.15,17.35,3984,13.2266546517023,13.3497648753366,13.1958770957938,13.3497648753366,5177.79905829671,0.0,1.0
2023-05-26,17.3,17.42,16.9,17.01,6782,13.3112929304509,13.4036255981765,13.0035173713653,13.0881556501138,8814.21516399802,0.0,1.0
2023-05-30,17.1234,17.29,17.095,17.25,2090,13.1754100211146,13.3035985414737,13.1535579564195,13.2728209855652,2716.26506823295,0.0,1.0
2023-05-31,17.0001,17.15,16.9,17.15,1500,13.0805382050265,13.1958770957938,13.0035173713653,13.1958770957938,1949.47253700929,0.0,1.0
2023-06-01,17.0001,17.0001,17.0001,17.0001,45,13.0805382050265,13.0805382050265,13.0805382050265,13.0805382050265,58.4841761102788,0.0,1.0
2023-06-02,17.2501,17.4714,17.1,17.4714,3596,13.2728979294549,13.443174757519,13.1574051509081,13.443174757519,4673.53549539031,0.0,1.0
2023-06-05,17.05,17.2648,17.05,17.2501,4404,13.1189332060224,13.2842086812513,13.1189332060224,13.2728979294549,5723.6513686593,0.0,1.0
2023-06-06,17.7,17.7,16.9001,17.09,20073,13.6190684895364,13.6190684895364,13.0035943152551,13.1497107619309,26087.8414902585,0.0,1.0
2023-06-07,16.85,17.25,16.85,17.1,35610,12.9650454264796,13.2728209855652,12.9650454264796,13.1574051509081,46280.4780286008,0.0,1.0
2023-06-08,17.0,17.1,17.0,17.0,8447,13.0804612611367,13.1574051509081,13.0804612611367,13.0804612611367,10978.1296800784,0.0,1.0
2023-06-09,17.4878,17.5,17.09,17.09,18647,13.4557935554415,13.4651807099936,13.1497107619309,13.1497107619309,24234.5429317417,0.0,1.0
2023-06-12,17.05,17.2,17.0,17.16,10281,13.1189332060224,13.2343490406795,13.0804612611367,13.2035714847709,13361.6847686617,0.0,1.0
2023-06-13,17.0,17.3018,17.0,17.12,12878,13.0804612611367,13.3126779204667,13.0804612611367,13.1727939288624,16736.8715544038,0.0,1.0
2023-06-14,17.718,17.718,17.0,17.07,9505,13.6329183896953,13.6329183896953,13.0804612611367,13.1343219839767,12353.1576428489,0.0,1.0
2023-06-15,17.5,17.75,17.1,17.2,3585,13.4651807099936,13.6575404344221,13.1574051509081,13.2343490406795,4659.23936345224,0.0,1.0
2023-06-16,17.87,18.2,17.75,18.2,1517,13.7498731021478,14.0037879383934,13.6575404344221,14.0037879383934,1971.5665590954,0.0,1.0
2023-06-20,17.75,18.4306,17.75,18.4306,4474,13.6575404344221,14.1812205482062,13.6575404344221,14.1812205482062,5814.62675371975,0.0,1.0
2023-06-21,18.05,18.0504,17.99,18.0,1386,13.8883721037363,13.8886798792954,13.8422057698735,13.8499001588506,1801.31262419659,0.0,1.0
2023-06-22,18.2499,18.2499,18.2499,18.2499,213,14.0421829393893,14.0421829393893,14.0421829393893,14.0421829393893,276.825100255321,0.0,1.0
2023-06-23,18.0949,18.1998,18.0949,18.1998,488,13.9229199102437,14.0036340506139,13.9229199102437,14.0036340506139,634.228398707024,0.0,1.0
2023-06-26,18.0,18.5,18.0,18.25,1709,13.8499001588506,14.2346196077076,13.8499001588506,14.0422598832791,2221.0990438326,0.0,1.0
2023-06-27,17.99,18.4568,17.771,18.25,10465,13.8422057698735,14.2013798473263,13.6736986512741,14.0422598832791,13600.8200665349,0.0,1.0
2023-06-28,18.37,18.45,18.0,18.0,12803,14.1345925510048,14.1961476628219,13.8499001588506,13.8499001588506,16639.3979275533,0.0,1.0
2023-06-29,17.54,18.13,17.54,18.13,9315,13.8626443753134,14.328947692385,13.8626443753134,14.328947692385,11785.9980806372,0.476563,1.0
2023-06-30,17.9498,18.1077,17.6,17.6,2644,14.1865275945269,14.3113230076889,13.9100650516258,13.9100650516258,3345.37615944226,0.0,1.0
2023-07-03,18.12,18.1499,17.77,17.77,4922,14.3210442463329,14.3446755500286,14.0444236345108,14.0444236345108,6227.66318334904,0.0,1.0
2023-07-05,18.2999,18.2999,18.0,18.0,5837,14.4632272408095,14.4632272408095,14.2262028937082,14.2262028937082,7385.38602218778,0.0,1.0
2023-07-06,18.1741,18.1741,17.75,17.75,1641,14.3638018894746,14.3638018894746,14.0286167424067,14.0286167424067,2076.30948473704,0.0,1.0
2023-07-07,18.06,18.18,17.985,18.18,6466,14.2736235700206,14.3684649226453,14.2143477246301,14.3684649226453,8181.24139446053,0.0,1.0
2023-07-10,18.23,18.5,18.0,18.5,1657,14.4079821529056,14.6213751963112,14.2262028937082,14.6213751963112,2096.55381853095,0.0,1.0
2023-07-11,18.55,18.55,18.46,18.46,7671,14.6608924265715,14.6608924265715,14.589761412103,14.589761412103,9705.89278331378,0.0,1.0
2023-07-12,19.0,19.0315,18.6395,18.6499,5252,15.0165474989142,15.0414433539782,14.7316282687375,14.7398478526316,6645.20256784826,0.0,1.0
2023-07-13,18.85,19.19,18.12,19.18,1760,14.8979958081333,15.1667129739034,14.3210442463329,15.1588095278513,2226.8767173292,0.0,1.0
2023-07-14,18.6,18.75,18.2832,18.2832,1785,14.7004096568318,14.8189613476127,14.4500284859026,14.4500284859026,2258.50848888217,0.0,1.0
2023-07-17,19.0,19.0,18.61,18.61,2519,15.0165474989142,15.0165474989142,14.7083131028839,14.7083131028839,3187.21730167741,0.0,1.0
2023-07-18,19.0,19.0,19.0,19.0,15,15.0165474989142,15.0165474989142,15.0165474989142,15.0165474989142,18.9790629317829,0.0,1.0
2023-07-19,18.87,19.0,18.66,19.0,786,14.9138027002374,15.0165474989142,14.7478303331442,15.0165474989142,994.502897625426,0.0,1.0
2023-07-20,18.59,18.65,18.22,18.65,3742,14.6925062107798,14.7399268870921,14.4000787068535,14.7399268870921,4734.64356604876,0.0,1.0
2023-07-21,18.75,18.75,18.75,18.75,100,14.8189613476127,14.8189613476127,14.8189613476127,14.8189613476127,126.527086211886,0.0,1.0
2023-07-24,18.69,18.715,18.69,18.715,567,14.7715406713004,14.7912992864305,14.7715406713004,14.7912992864305,717.408578821391,0.0,1.0
2023-07-25,19.0,19.0293,18.6835,18.87,18236,15.0165474989142,15.0397045958468,14.7664034313665,14.9138027002374,23073.4794415996,0.0,1.0
2023-07-26,19.1999,19.24,18.7,19.0,5687,15.1745373854949,15.2062302041637,14.7794441173524,15.0165474989142,7195.59539286995,0.0,1.0
2023-07-27,18.78,19.0,18.78,19.0,3606,14.8426716857689,15.0165474989142,14.8426716857689,15.0165474989142,4562.56672880061,0.0,1.0
2023-07-28,18.8,18.99,18.45,18.85,10510,14.858478577873,15.0086440528622,14.5818579660509,14.8979958081333,13297.9967608692,0.0,1.0
2023-07-31,19.45,19.89,18.5501,18.5501,9676,15.3722025712569,15.7199541975476,14.660971461032,14.660971461032,12242.7608618621,0.0,1.0
2023-08-01,19.19,19.2,19.1,19.1,1463,15.1667129739034,15.1746164199554,15.0955819594348,15.0955819594348,1851.09127127989,0.0,1.0
2023-08-02,19.2,19.45,19.0101,19.0101,400,15.1746164199554,15.3722025712569,15.0245299794268,15.0245299794268,506.108344847545,0.0,1.0
2023-08-03,18.4,19.2,18.3,19.05,11959,14.5423407357906,15.1746164199554,14.46330627527,15.0560647291745,15131.3742400795,0.0,1.0
2023-08-04,18.5,18.7501,18.45,18.45,2437,14.6213751963112,14.8190403820732,14.5818579660509,14.5818579660509,3083.46509098366,0.0,1.0
2023-08-07,18.7,18.81,18.7,18.75,1104,14.7794441173524,14.8663820239251,14.7794441173524,14.8189613476127,1396.85903177922,0.0,1.0
2023-08-08,18.35,19.1351,17.955,18.75,1782,14.5028235055303,15.1233230550776,14.1906373864739,14.8189613476127,2254.71267629581,0.0,1.0
2023-08-09,18.8,18.8,18.6,18.6,1948,14.858478577873,14.858478577873,14.7004096568318,14.7004096568318,2464.74763940754,0.0,1.0
2023-08-10,18.75,18.75,18.75,18.75,109,14.8189613476127,14.8189613476127,14.8189613476127,14.8189613476127,137.914523970956,0.0,1.0
2023-08-11,19.12,19.12,18.75,18.75,674,15.1113888515389,15.1113888515389,14.8189613476127,14.8189613476127,852.792561068114,0.0,1.0
2023-08-14,18.35,19.15,18.3094,19.15,5484,14.5028235055303,15.1350991896951,14.470735514559,15.1350991896951,6938.74540785983,0.0,1.0
2023-08-15,18.45,18.45,18.4,18.4,1228,14.5818579660509,14.5818579660509,14.5423407357906,14.5423407357906,1553.75261868196,0.0,1.0
2023-08-16,19.0,19.4042,18.55,18.55,2238,15.0165474989142,15.3360047883385,14.6608924265715,14.6608924265715,2831.67618942201,0.0,1.0
2023-08-17,18.6,18.789,18.55,18.789,1500,14.7004096568318,14.8497847872158,14.6608924265715,14.8497847872158,1897.90629317829,0.0,1.0
2023-08-18,19.3492,19.3492,19.3492,19.3492,202,15.2925358350522,15.2925358350522,15.2925358350522,15.2925358350522,255.584714148009,0.0,1.0
2023-08-21,18.2,18.75,18.2,18.75,5161,14.3842718147494,14.8189613476127,14.3842718147494,14.8189613476127,6530.06291939544,0.0,1.0
2023-08-22,18.2643,18.6,18.2643,18.6,3108,14.4350909728642,14.7004096568318,14.4350909728642,14.7004096568318,3932.4618394654,0.0,1.0
2023-08-23,18.5,18.55,18.175,18.2,4947,14.6213751963112,14.6608924265715,14.3645131996193,14.3842718147494,6259.294954902,0.0,1.0
2023-08-24,18.16,18.29,18.16,18.29,2039,14.3526580305412,14.455402829218,14.3526580305412,14.455402829218,2579.88728786035,0.0,1.0
2023-08-25,18.35,18.73,18.15,18.15,3180,14.5028235055303,14.8031544555086,14.3447545844891,14.3447545844891,4023.56134153798,0.0,1.0
2023-08-28,18.5,18.51,18.33,18.33,981,14.6213751963112,14.6292786423633,14.4870166134262,14.4870166134262,1241.2307157386,0.0,1.0
2023-08-29,18.5,18.55,18.4491,18.4491,561,14.6213751963112,14.6608924265715,14.5811466559062,14.5811466559062,709.816953648681,0.0,1.0
2023-08-30,19.64,19.64,18.4,18.4366,16976,15.5223680462461,15.5223680462461,14.5423407357906,14.5712673483412,21479.2381553297,0.0,1.0
2023-08-31,19.4,19.4,18.76,18.76,8709,15.3326853409966,15.3326853409966,14.8268647936648,14.8268647936648,11019.2439381932,0.0,1.0
2023-09-01,18.5201,19.2,18.51,19.2,6200,14.6372611228759,15.1746164199554,14.6292786423633,15.1746164199554,7844.67934513691,0.0,1.0
2023-09-05,18.89,19.0,18.62,18.62,3162,14.9296095923416,15.0165474989142,14.7162165489359,14.7162165489359,4000.78646601982,0.0,1.0
2023-09-06,18.9,18.9,18.8,18.8,398,14.9375130383936,14.9375130383936,14.858478577873,14.858478577873,503.577803123307,0.0,1.0
2023-09-07,18.8,18.9,18.69,18.69,3010,14.858478577873,14.9375130383936,14.7715406713004,14.7715406713004,3808.46529497777,0.0,1.0
2023-09-08,18.63,18.6631,18.63,18.6631,265,14.724119994988,14.7502804014203,14.724119994988,14.7502804014203,335.296778461498,0.0,1.0
2023-09-11,18.6998,18.76,18.63,18.76,2882,14.7792860484314,14.8268647936648,14.724119994988,14.8268647936648,3646.51062462655,0.0,1.0
2023-09-12,18.82,18.82,18.65,18.65,590,14.8742854699771,14.8742854699771,14.7399268870921,14.7399268870921,746.509808650129,0.0,1.0
2023-09-13,19.1,19.1,18.88,18.88,1399,15.0955819594348,15.0955819594348,14.9217061462895,14.9217061462895,1770.11393610429,0.0,1.0
2023-09-14,19.0,19.0,18.65,18.9574,2628,15.0165474989142,15.0165474989142,14.7399268870921,14.9828788187324,3325.13182564837,0.0,1.0
2023-09-15,18.8398,18.8398,18.65,18.72,2957,14.8899342931602,14.8899342931602,14.7399268870921,14.7952510094565,3741.40593928547,0.0,1.0
2023-09-18,18.72,18.8399,18.46,18.8399,2013,14.7952510094565,14.8900133276207,14.589761412103,14.8900133276207,2546.99024544527,0.0,1.0
2023-09-19,18.0,18.53,18.0,18.51,2596,14.2262028937082,14.6450855344674,14.2262028937082,14.6292786423633,3284.64315806056,0.0,1.0
2023-09-20,18.4,18.41,18.28,18.38,4844,14.5423407357906,14.5502441818427,14.4474993831659,14.5265338436865,6128.97205610376,0.0,1.0
2023-09-21,18.5001,18.5001,18.5,18.5,2732,14.6214542307717,14.6214542307717,14.6213751963112,14.6213751963112,3456.71999530873,0.0,1.0
2023-09-22,18.5001,18.5001,18.5001,18.5001,34,14.6214542307717,14.6214542307717,14.6214542307717,14.6214542307717,43.0192093120413,0.0,1.0
2023-09-25,18.5,18.51,18.5,18.51,2834,14.6213751963112,14.6292786423633,14.6213751963112,14.6292786423633,3585.77762324485,0.0,1.0
2023-09-26,18.15,18.704,18.06,18.6,7088,14.3447545844891,14.7826054957732,14.2736235700206,14.7004096568318,8968.23987069848,0.0,1.0
2023-09-27,17.72,18.25,17.72,18.2,7219,14.0049064042505,14.4237890450097,14.0049064042505,14.3842718147494,9133.99035363606,0.0,1.0
2023-09-28,19.035,19.06,17.44,17.44,2181,15.4208585617196,15.4411118563896,14.1286983617752,14.1286983617752,2692.15457971042,0.476563007,1.0
2023-09-29,18.3934,18.41,18.3934,18.41,361,14.9010780073094,14.9145261949702,14.9010780073094,14.9145261949702,445.606512276688,0.0,1.0
2023-10-02,18.3934,18.3934,18.3934,18.3934,247,14.9010780073094,14.9010780073094,14.9010780073094,14.9010780073094,304.888666294576,0.0,1.0
2023-10-03,17.72,18.35,17.0,18.35,3500,14.3555352620789,14.8659182877623,13.7722403755836,14.8659182877623,4320.28474506485,0.0,1.0
2023-10-04,17.74,17.74,17.74,17.74,125,14.3717378978149,14.3717378978149,14.3717378978149,14.3717378978149,154.295883752316,0.0,1.0
2023-10-05,17.74,17.74,17.74,17.74,5,14.3717378978149,14.3717378978149,14.3717378978149,14.3717378978149,6.17183535009263,0.0,1.0
2023-10-06,17.45,17.75,17.45,17.75,1417,14.1367996796432,14.3798392156829,14.1367996796432,14.3798392156829,1749.09813821625,0.0,1.0
2023-10-09,17.7,17.75,17.2007,17.5771,3033,14.3393326263429,14.3798392156829,13.9348338251942,14.2397674297453,3743.8353233662,0.0,1.0
2023-10-10,17.29,17.5,17.135,17.35,9269,14.0071785937553,14.1773062689831,13.8816081668015,14.0557865009633,11441.3483720018,0.0,1.0
2023-10-11,17.19,17.2186,17.025,17.2,1107,13.9261654150754,13.9493351841779,13.7924936702536,13.9342667329434,1366.44434651051,0.0,1.0
2023-10-12,17.3,17.3,16.75,17.18,9640,14.0152799116233,14.0152799116233,13.5697074288838,13.9180640972074,11899.2985549786,0.0,1.0
2023-10-13,17.3,17.3,17.2764,17.2764,824,14.0152799116233,14.0152799116233,13.9961608014549,13.9961608014549,1017.11846569527,0.0,1.0
2023-10-16,17.31,17.34,17.29,17.29,2700,14.0233812294913,14.0476851830953,14.0071785937553,14.0071785937553,3332.79108905003,0.0,1.0
2023-10-17,17.3443,17.395,17.3443,17.395,360,14.0511687497785,14.0922424313692,14.0511687497785,14.0922424313692,444.37214520667,0.0,1.0
2023-10-18,17.22,17.2201,17.22,17.2201,572,13.9504693686794,13.9505503818581,13.9504693686794,13.9505503818581,706.057964050597,0.0,1.0
2023-10-19,17.22,17.22,17.22,17.22,1,13.9504693686794,13.9504693686794,13.9504693686794,13.9504693686794,1.23436707001853,0.0,1.0
2023-10-20,17.22,17.22,17.22,17.22,64,13.9504693686794,13.9504693686794,13.9504693686794,13.9504693686794,78.9994924811857,0.0,1.0
2023-10-23,16.75,17.02,16.75,17.0,3036,13.5697074288838,13.7884430113196,13.5697074288838,13.7722403755836,3747.53842457626,0.0,1.0
2023-10-24,17.39,17.4,17.2,17.2,469,14.0881917724352,14.0962930903032,13.9342667329434,13.9342667329434,578.918155838691,0.0,1.0
2023-10-25,17.4,17.4,17.3881,17.3881,260,14.0962930903032,14.0962930903032,14.0866525220403,14.0866525220403,320.935438204818,0.0,1.0
2023-10-26,17.4,17.4,17.4,17.4,6,14.0962930903032,14.0962930903032,14.0962930903032,14.0962930903032,7.40620242011117,0.0,1.0
2023-10-27,17.4,17.4,17.4,17.4,16,14.0962930903032,14.0962930903032,14.0962930903032,14.0962930903032,19.7498731202965,0.0,1.0
2023-10-30,17.5857,17.75,17.5857,17.75,1021,14.2467345631118,14.3798392156829,14.2467345631118,14.3798392156829,1260.28877848892,0.0,1.0
2023-10-31,17.75,17.75,17.75,17.75,800,14.3798392156829,14.3798392156829,14.3798392156829,14.3798392156829,987.493656014821,0.0,1.0
2023-11-01,17.75,17.75,17.75,17.75,33,14.3798392156829,14.3798392156829,14.3798392156829,14.3798392156829,40.7341133106114,0.0,1.0
2023-11-02,17.75,17.75,17.75,17.75,64,14.3798392156829,14.3798392156829,14.3798392156829,14.3798392156829,78.9994924811857,0.0,1.0
2023-11-03,18.0,18.03,17.99,17.99,1462,14.5823721623826,14.6066761159866,14.5742708445146,14.5742708445146,1804.64465636709,0.0,1.0
2023-11-06,18.0001,18.0001,18.0,18.0,1301,14.5824531755613,14.5824531755613,14.5823721623826,14.5823721623826,1605.91155809411,0.0,1.0
2023-11-07,17.75,18.3712,17.75,18.3712,1704,14.3798392156829,14.8830930816424,14.3798392156829,14.8830930816424,2103.36148731157,0.0,1.0
2023-11-08,17.75,17.75,17.75,17.75,615,14.3798392156829,14.3798392156829,14.3798392156829,14.3798392156829,759.135748061394,0.0,1.0
2023-11-09,17.75,17.75,17.74,17.75,11765,14.3798392156829,14.3798392156829,14.3717378978149,14.3798392156829,14522.328578768,0.0,1.0
2023-11-10,17.75,17.75,17.75,17.75,71,14.3798392156829,14.3798392156829,14.3798392156829,14.3798392156829,87.6400619713153,0.0,1.0
2023-11-13,17.7499,17.75,17.6,17.75,2390,14.3797582025042,14.3798392156829,14.258319447663,14.3798392156829,2950.13729734428,0.0,1.0
2023-11-14,17.75,17.75,17.66,17.66,2120,14.3798392156829,14.3798392156829,14.306927354871,14.306927354871,2616.85818843928,0.0,1.0
2023-11-15,17.738,17.738,17.625,17.625,861,14.3701176342413,14.3701176342413,14.278572742333,14.278572742333,1062.79004728595,0.0,1.0
2023-11-16,17.6,17.9738,17.57,17.9738,1021,14.258319447663,14.5611467095685,14.234015494059,14.5611467095685,1260.28877848892,0.0,1.0
2023-11-17,17.35,17.75,17.3006,17.72,5556,14.0557865009633,14.3798392156829,14.0157659906954,14.3555352620789,6858.14344102292,0.0,1.0
2023-11-20,17.12,17.61,17.12,17.61,2633,13.8694561899995,14.266420765531,13.8694561899995,14.266420765531,3250.08849535878,0.0,1.0
2023-11-21,16.86,17.41,16.86,17.41,3341,13.6588219254317,14.1043944081712,13.6588219254317,14.1043944081712,4124.02038093191,0.0,1.0
2023-11-22,17.1,17.11,16.9728,17.11,1600,13.8532535542635,13.8613548721315,13.7502047909827,13.8613548721315,1974.98731202965,0.0,1.0
2023-11-24,17.29,17.29,17.2,17.2,511,14.0071785937553,14.0071785937553,13.9342667329434,13.9342667329434,630.761572779469,0.0,1.0
2023-11-27,17.01,17.09,16.9,17.05,3907,13.7803416934516,13.8451522363955,13.6912271969037,13.8127469649236,4822.67214256239,0.0,1.0
2023-11-28,16.85,17.01,16.85,17.01,2759,13.6507206075637,13.7803416934516,13.6507206075637,13.7803416934516,3405.61874618113,0.0,1.0
2023-11-29,16.75,16.95,16.65,16.9,6694,13.5697074288838,13.7317337862436,13.4886942502039,13.6912271969037,8262.85316670405,0.0,1.0
2023-11-30,17.02,17.48,16.6,16.75,14102,13.7884430113196,14.1611036332471,13.448187660864,13.5697074288838,17407.0444214013,0.0,1.0
2023-12-01,17.25,17.26,16.56,16.75,9561,13.9747733222834,13.9828746401513,13.415782389392,13.5697074288838,11801.7835564471,0.0,1.0
2023-12-04,17.89,18.83,17.15,17.9899,13803,14.4932576658347,15.2547815454258,13.8937601436035,14.574189831336,17037.9686674658,0.0,1.0
2023-12-05,19.01,19.01,17.68,17.93,3958,15.4006052670497,15.4006052670497,14.3231299906069,14.5256629373067,4885.62486313332,0.0,1.0
2023-12-06,19.0,19.05,18.99,18.99,5210,15.3925039491817,15.4330105385216,15.3844026313137,15.3844026313137,6431.05243479652,0.0,1.0
2023-12-07,18.4162,19.1,18.2,18.9,15053,14.9195490120484,15.4735171278616,14.7443985197424,15.3114907705018,18580.9275049889,0.0,1.0
2023-12-08,18.475,19.05,18.475,18.5,19311,14.9671847611122,15.4330105385216,14.9671847611122,14.9874380557822,23836.8624891278,0.0,1.0
2023-12-11,18.75,18.9,18.65,18.9,3601,15.1899710024819,15.3114907705018,15.108957823802,15.3114907705018,4444.95581913672,0.0,1.0
2023-12-12,18.4512,18.5,18.25,18.5,4053,14.9479036245864,14.9874380557822,14.7849051090824,14.9874380557822,5002.88973478508,0.0,1.0
2023-12-13,18.5,19.0,18.0503,18.27,19873,14.9874380557822,15.3925039491817,14.6231217912586,14.8011077448184,24530.5767824781,0.0,1.0
2023-12-14,18.49,18.76,18.375,18.5,23976,14.9793367379142,15.1980723203499,14.8861715824323,14.9874380557822,29595.1848707642,0.0,1.0
2023-12-15,18.5,18.5,18.4,18.5,6586,14.9874380557822,14.9874380557822,14.9064248771022,14.9874380557822,8129.541523142,0.0,1.0
2023-12-18,18.48,18.5,18.402,18.402,4578,14.9712354200462,14.9874380557822,14.9080451406758,14.9080451406758,5650.93244654481,0.0,1.0
2023-12-19,18.5,18.75,18.48,18.48,15248,14.9874380557822,15.1899710024819,14.9712354200462,14.9712354200462,18821.6290836425,0.0,1.0
2023-12-20,18.4895,18.7,18.48,18.7,1498,14.9789316720208,15.149464413142,14.9712354200462,15.149464413142,1849.08187088775,0.0,1.0
2023-12-21,18.4999,18.5,18.48,18.5,2855,14.9873570426035,14.9874380557822,14.9712354200462,14.9874380557822,3524.11798490289,0.0,1.0
2023-12-22,18.5,18.52,18.47,18.52,14936,14.9874380557822,15.0036406915181,14.9631341021782,15.0036406915181,18436.5065577967,0.0,1.0
2023-12-26,18.5,18.96,18.31,18.51,8603,14.9874380557822,15.3600986777097,14.8335130162903,14.9955393736501,10619.2599033694,0.0,1.0
2023-12-27,18.48,18.55,18.4,18.5,4893,14.9712354200462,15.0279446451221,14.9064248771022,14.9874380557822,6039.75807360065,0.0,1.0
2023-12-28,18.25,18.459,17.83,18.06,5618,15.1709839494656,15.3447228889417,14.82184349693,15.0130394590328,6758.19711770321,0.476563007,1.0
2023-12-29,18.4,18.8395,18.25,18.8395,7227,15.2956769682284,15.6610275132032,15.1709839494656,15.6610275132032,8693.75054639388,0.0,1.0
2024-01-02,18.25,18.38,18.25,18.38,1383,15.1709839494656,15.2790512323933,15.1709839494656,15.2790512323933,1663.68576251042,0.0,1.0
2024-01-03,18.303,18.3799,18.27,18.27,843,15.2150421494285,15.2789681037141,15.1876096853007,15.1876096853007,1014.09045393802,0.0,1.0
2024-01-04,18.29,18.29,18.06,18.06,7529,15.2042354211357,15.2042354211357,15.0130394590328,15.0130394590328,9057.04273748439,0.0,1.0
2024-01-05,18.28,18.39,18.12,18.1442,1969,15.1959225532182,15.2873641003108,15.0629166665379,15.0830338068983,2368.61696773898,0.0,1.0
2024-01-08,18.49,18.5,18.3,18.5,3001,15.370492779486,15.3788056474035,15.2125482890532,15.3788056474035,3610.06577967734,0.0,1.0
2024-01-09,18.3,18.47,18.3,18.4,1133,15.2125482890532,15.353867043651,15.2125482890532,15.2956769682284,1362.9471937269,0.0,1.0
2024-01-10,18.49,18.5,18.3864,18.44,12229,15.370492779486,15.3788056474035,15.2843714678605,15.3289284398984,14710.9278306145,0.0,1.0
2024-01-11,18.31,18.31,18.3,18.3,354,15.2208611569707,15.2208611569707,15.2125482890532,15.2125482890532,425.84581339746,0.0,1.0
2024-01-12,18.49,18.49,18.295,18.4856,6228,15.370492779486,15.370492779486,15.2083918550944,15.3668351176023,7491.99922553497,0.0,1.0
2024-01-16,18.4132,18.5,18.4132,18.5,512,15.3066499538795,15.3788056474035,15.3066499538795,15.3788056474035,615.912588868642,0.0,1.0
2024-01-17,18.49,18.49,18.4567,18.4899,3496,15.370492779486,15.370492779486,15.3428109293207,15.3704096508068,4205.5281458687,0.0,1.0
2024-01-18,18.49,18.49,18.395,18.49,2462,15.370492779486,15.370492779486,15.2915205342696,15.370492779486,2961.67342538007,0.0,1.0
2024-01-19,18.3342,18.49,18.3,18.47,3265,15.2409782973311,15.370492779486,15.2125482890532,15.353867043651,3927.64570831273,0.0,1.0
2024-01-22,18.49,18.5,18.4898,18.5,7735,15.370492779486,15.3788056474035,15.3703265221276,15.3788056474035,9304.85131816201,0.0,1.0
2024-01-23,18.5,18.5,18.5,18.5,209,15.3788056474035,15.3788056474035,15.3788056474035,15.3788056474035,251.41744350302,0.0,1.0
2024-01-24,18.5,18.5,18.4,18.5,4369,15.3788056474035,15.3788056474035,15.2956769682284,15.3788056474035,5255.70722806075,0.0,1.0
2024-01-25,18.48,18.5,18.4452,18.5,7997,15.3621799115685,15.3788056474035,15.3332511312155,15.3788056474035,9620.02533824713,0.0,1.0
2024-01-26,18.49,18.8899,18.48,18.5,15563,15.370492779486,15.7029243675074,15.3621799115685,15.3788056474035,18721.5773839115,0.0,1.0
2024-01-29,18.49,18.49,18.4571,18.49,8965,15.370492779486,15.370492779486,15.3431434440374,15.370492779486,10784.4850765769,0.0,1.0
2024-01-30,18.48,18.65,18.4732,18.49,18562,15.3621799115685,15.5034986661662,15.3565271613846,15.370492779486,22329.2372550385,0.0,1.0
2024-01-31,18.49,18.83,18.39,18.41,27290,15.370492779486,15.6531302886815,15.2873641003108,15.3039898361459,32828.6221684087,0.0,1.0
2024-02-01,18.48,18.55,18.48,18.48,1358,15.3621799115685,15.4203699869911,15.3621799115685,15.3621799115685,1633.61190563206,0.0,1.0
2024-02-02,18.45,18.49,18.4001,18.47,3785,15.3372413078159,15.370492779486,15.2957600969075,15.353867043651,4553.18193138246,0.0,1.0
2024-02-05,18.45,18.48,18.39,18.4,4290,15.3372413078159,15.3621799115685,15.2873641003108,15.2956769682284,5160.67384032516,0.0,1.0
2024-02-06,18.3335,18.5319,18.25,18.42,2724,15.2403963965769,15.4053236960604,15.1709839494656,15.3123027040634,3276.8474454652,0.0,1.0
2024-02-07,18.25,18.27,18.25,18.27,535,15.1709839494656,15.1876096853007,15.1709839494656,15.1876096853007,643.580537196728,0.0,1.0
2024-02-08,18.3522,18.45,18.2164,18.2164,1974,15.2559414595826,15.3372413078159,15.1430527132628,15.1430527132628,2374.63173911466,0.0,1.0
2024-02-09,18.1644,18.32,18.1644,18.32,597,15.0998258000917,15.2291740248882,15.0998258000917,15.2291740248882,718.163702255038,0.0,1.0
2024-02-12,18.47,18.47,18.17,18.17,1561,15.353867043651,15.353867043651,15.1044810061255,15.1044810061255,1877.81162348428,0.0,1.0
2024-02-13,18.42,18.42,18.3,18.3,1343,15.3123027040634,15.3123027040634,15.2125482890532,15.2125482890532,1615.56759150505,0.0,1.0
2024-02-14,18.37,18.3999,18.37,18.3999,1003,15.2707383644758,15.2955938395492,15.2707383644758,15.2955938395492,1206.56313795947,0.0,1.0
2024-02-15,18.264,18.4,18.2604,18.4,3310,15.1826219645501,15.2956769682284,15.1796293320998,15.2956769682284,3981.77865069378,0.0,1.0
2024-02-16,18.3,18.4,18.25,18.25,2287,15.2125482890532,15.2956769682284,15.1709839494656,15.1709839494656,2751.15642723161,0.0,1.0
2024-02-20,18.25,18.27,18.21,18.21,1628,15.1709839494656,15.1876096853007,15.1377324777956,15.1377324777956,1958.40955991827,0.0,1.0
2024-02-21,18.19,18.27,18.16,18.21,5339,15.1211067419605,15.1876096853007,15.096168138208,15.1377324777956,6422.5728749408,0.0,1.0
2024-02-22,18.16,18.19,18.11,18.18,12768,15.096168138208,15.1211067419605,15.0546037986204,15.112793874043,15359.3201849118,0.0,1.0
2024-02-23,18.11,18.25,18.1,18.15,15848,15.0546037986204,15.1709839494656,15.0462909307029,15.0878552702905,19064.4193523247,0.0,1.0
2024-02-26,18.1,18.19,18.0701,18.15,7318,15.0462909307029,15.1211067419605,15.0214354556295,15.0878552702905,8803.2193854311,0.0,1.0
2024-02-27,18.19,18.19,18.15,18.15,4314,15.1211067419605,15.1211067419605,15.0878552702905,15.0878552702905,5189.54474292838,0.0,1.0
2024-02-28,18.15,18.2,18.15,18.15,2817,15.0878552702905,15.129419609878,15.0878552702905,15.0878552702905,3388.72219305266,0.0,1.0
2024-02-29,18.19,18.19,18.17,18.19,7536,15.1211067419605,15.1211067419605,15.1044810061255,15.1211067419605,9065.46341741036,0.0,1.0
2024-03-01,18.19,18.19,18.1899,18.1899,1487,15.1211067419605,15.1211067419605,15.1210236132814,15.1210236132814,1788.79300712436,0.0,1.0
2024-03-04,18.18,18.25,18.0601,18.25,9984,15.112793874043,15.1709839494656,15.013122587712,15.1709839494656,12010.2954829385,0.0,1.0
2024-03-05,18.19,18.19,18.04,18.09,6958,15.1211067419605,15.1211067419605,14.9964137231978,15.0379780627854,8370.15584638286,0.0,1.0
2024-03-06,18.4,18.4,18.275,18.275,826,15.2956769682284,15.2956769682284,15.1917661192594,15.1917661192594,993.640231260737,0.0,1.0
2024-03-07,18.1899,18.19,18.11,18.19,4949,15.1210236132814,15.1211067419605,15.0546037986204,15.1211067419605,5953.42070763849,0.0,1.0
2024-03-08,18.25,18.3,18.19,18.21,2827,15.1709839494656,15.2125482890532,15.1211067419605,15.1377324777956,3400.75173580402,0.0,1.0
2024-03-11,18.19,18.19,18.17,18.19,16357,15.1211067419605,15.1211067419605,15.1044810061255,15.1211067419605,19676.723078368,0.0,1.0
2024-03-12,18.19,18.19,18.17,18.19,7631,15.1211067419605,15.1211067419605,15.1044810061255,15.1211067419605,9179.74407354809,0.0,1.0
2024-03-13,18.48,18.5,18.24,18.5,2805,15.3621799115685,15.3788056474035,15.1626710815481,15.3788056474035,3374.28674175106,0.0,1.0
2024-03-14,18.49,18.5999,18.4,18.4,5068,15.370492779486,15.4618511978995,15.2956769682284,15.2956769682284,6096.57226637945,0.0,1.0
2024-03-15,18.19,18.88,17.85,18.4,15498,15.1211067419605,15.6946946282691,14.838469232765,15.2956769682284,18643.3853560278,0.0,1.0
2024-03-18,18.1,18.5,17.9923,18.5,11626,15.0462909307029,15.3788056474035,14.9567613432313,15.3788056474035,13985.5464027087,0.0,1.0
2024-03-19,18.19,18.4,18.19,18.35,3119,15.1211067419605,15.2956769682284,15.1211067419605,15.2541126286408,3752.01438414317,0.0,1.0
2024-03-20,18.19,18.2,18.16,18.2,18311,15.1211067419605,15.129419609878,15.096168138208,15.129419609878,22027.29573198,0.0,1.0
2024-03-21,18.344,18.344,18.11,18.111,4011,15.2491249078903,15.2491249078903,15.0546037986204,15.0554350854122,4825.04959756274,0.0,1.0
2024-03-22,18.25,18.25,18.1,18.19,41711,15.1709839494656,15.1709839494656,15.0462909307029,15.1211067419605,50176.4257701172,0.0,1.0
2024-03-25,18.16,18.35,18.14,18.35,5041,15.096168138208,15.2541126286408,15.079542402373,15.2541126286408,6064.09250095083,0.0,1.0
2024-03-26,18.17,18.19,18.1,18.19,3751,15.1044810061255,15.1211067419605,15.0462909307029,15.1211067419605,4512.28148602789,0.0,1.0
2024-03-27,18.12,18.17,18.06,18.12,8195,15.0629166665379,15.1044810061255,15.0130394590328,15.0629166665379,9858.2102847237,0.0,1.0
2024-03-28,17.8,18.0,17.55,17.87,17917,15.1930654263339,15.3637740266298,14.9796796759641,15.2528134364375,20991.326704038,0.476563007,1.0
2024-04-01,17.85,18.08,17.82,17.85,3518,15.2357425764079,15.4320574667482,15.2101362863635,15.2357425764079,4121.64354215581,0.0,1.0
2024-04-02,17.98,18.0165,17.85,17.85,1983,15.3467031666002,15.3778574861542,15.2357425764079,15.2357425764079,2323.25728939596,0.0,1.0
2024-04-03,17.91,17.95,17.86,17.93,921,15.2869551564967,15.3210968765558,15.2442780064227,15.3040260165263,1079.03175165591,0.0,1.0
2024-04-04,17.88,17.95,17.85,17.95,2951,15.2613488664523,15.3210968765558,15.2357425764079,15.3210968765558,3457.35363641324,0.0,1.0
2024-04-05,18.0,18.0,17.91,17.91,1722,15.3637740266298,15.3637740266298,15.2869551564967,15.2869551564967,2017.47304707002,0.0,1.0
2024-04-08,18.28,18.28,17.9002,17.9002,8325,15.6027660670441,15.6027660670441,15.2785904350822,15.2785904350822,9753.46290177574,0.0,1.0
2024-04-09,18.29,18.29,18.0,18.21,4130,15.6113014970588,15.6113014970588,15.3637740266298,15.5430180569405,4838.65486898907,0.0,1.0
2024-04-10,18.14,18.28,17.95,18.28,13447,15.4832700468369,15.6027660670441,15.3210968765558,15.6027660670441,15754.3322090305,0.0,1.0
2024-04-11,18.08,18.15,18.0,18.1201,5547,15.4320574667482,15.4918054768517,15.3637740266298,15.4662845411075,6498.79383977779,0.0,1.0
2024-04-12,18.04,18.09,17.96,18.08,3415,15.397915746689,15.440592896763,15.3296323065706,15.4320574667482,4000.97006721492,0.0,1.0
2024-04-15,17.99,18.04,17.9,18.03,5209,15.355238596615,15.397915746689,15.2784197264819,15.3893803166742,6102.79738803004,0.0,1.0
2024-04-16,17.94,17.96,17.93,17.96,573,15.312561446541,15.3296323065706,15.3040260165263,15.3296323065706,671.319428554659,0.0,1.0
2024-04-17,18.04,18.0799,17.6501,17.6501,3666,15.397915746689,15.431972112448,15.0651193304122,15.0651193304122,4295.03843818738,0.0,1.0
2024-04-18,17.99,18.08,17.98,18.08,1777,15.355238596615,15.4320574667482,15.3467031666002,15.4320574667482,2081.91033951418,0.0,1.0
2024-04-19,17.95,18.04,17.95,17.98,3203,15.3210968765558,15.397915746689,15.3210968765558,15.3467031666002,3752.59359452107,0.0,1.0
2024-04-22,17.98,17.98,17.86,17.88,1811,15.3467031666002,15.3467031666002,15.2442780064227,15.2613488664523,2121.74430211603,0.0,1.0
2024-04-23,18.08,18.08,18.0,18.0,6273,15.4320574667482,15.4320574667482,15.3637740266298,15.3637740266298,7349.36610004075,0.0,1.0
2024-04-24,17.98,18.18,17.9,18.14,4200,15.3467031666002,15.5174117668961,15.2784197264819,15.4832700468369,4920.66596846346,0.0,1.0
2024-04-25,18.15,18.15,17.88,17.95,3137,15.4918054768517,15.4918054768517,15.2613488664523,15.3210968765558,3675.26884358806,0.0,1.0
2024-04-26,17.97,18.1,17.95,18.08,1867,15.3381677365854,15.4491283267778,15.3210968765558,15.4320574667482,2187.35318169554,0.0,1.0
2024-04-29,18.0892,18.0892,18.0892,18.0892,647,15.4399100623618,15.4399100623618,15.4399100623618,15.4399100623618,758.01687657044,0.0,1.0
2024-04-30,18.2,18.3,18.02,18.07,7210,15.5344826269257,15.6198369270736,15.3808448866594,15.4235220367334,8447.14324586226,0.0,1.0
2024-05-01,18.3068,18.3068,18.02,18.02,1061,15.6256410194837,15.6256410194837,15.3808448866594,15.3808448866594,1243.0539506047,0.0,1.0
2024-05-02,18.2,18.2,18.075,18.13,2447,15.5344826269257,15.5344826269257,15.4277897517408,15.4747346168221,2866.87372019763,0.0,1.0
2024-05-03,18.21,18.415,18.0,18.2,21898,15.5430180569405,15.7179943722438,15.3637740266298,15.5344826269257,25655.4150898601,0.0,1.0
2024-05-06,18.0,18.21,18.0,18.11,4489,15.3637740266298,15.5430180569405,15.3637740266298,15.4576637567926,5259.25465057916,0.0,1.0
2024-05-07,18.05,18.05,18.0,18.01,3622,15.4064511767038,15.4064511767038,15.3637740266298,15.3723094566446,4243.48860423205,0.0,1.0
2024-05-08,17.99,18.085,17.94,18.04,5425,15.355238596615,15.4363251817556,15.312561446541,15.397915746689,6355.8602092653,0.0,1.0
2024-05-09,17.98,18.1,17.92,18.0,4035,15.3467031666002,15.4491283267778,15.2954905865115,15.3637740266298,4727.35409113097,0.0,1.0
2024-05-10,17.92,18.02,17.9,17.98,7684,15.2954905865115,15.3808448866594,15.2784197264819,15.3467031666002,9002.47554801739,0.0,1.0
2024-05-13,17.98,17.9916,17.85,17.91,6004,15.3467031666002,15.3566042654174,15.2357425764079,15.2869551564967,7034.20916063205,0.0,1.0
2024-05-14,17.98,17.98,17.9,17.94,5786,15.3467031666002,15.3467031666002,15.2784197264819,15.312561446541,6778.80316512609,0.0,1.0
2024-05-15,18.0,18.09,18.0,18.045,2314,15.3637740266298,15.440592896763,15.3637740266298,15.4021834616964,2711.05263119629,0.0,1.0
2024-05-16,18.01,18.45,18.0,18.26,12814,15.3723094566446,15.7478683772956,15.3637740266298,15.5856952070145,15012.7175523549,0.0,1.0
2024-05-17,18.0,18.198,18.0,18.09,5982,15.3637740266298,15.5327755409227,15.3637740266298,15.440592896763,7008.43424365438,0.0,1.0
2024-05-20,18.05,18.1576,18.01,18.05,3189,15.4064511767038,15.498292403663,15.3723094566446,15.4064511767038,3736.19137462617,0.0,1.0
2024-05-21,18.03,18.1823,18.01,18.01,1334,15.3893803166742,15.5193749157995,15.3723094566446,15.3723094566446,1562.89723855482,0.0,1.0
2024-05-22,18.065,18.184,17.98,18.0,6621,15.419254321726,15.520825938902,15.3467031666002,15.3637740266298,7757.07842314201,0.0,1.0
2024-05-23,18.0,18.01,18.0,18.01,4508,15.3637740266298,15.3723094566446,15.3637740266298,15.3723094566446,5281.51480615078,0.0,1.0
2024-05-24,18.05,18.14,18.0,18.08,1070,15.4064511767038,15.4832700468369,15.3637740266298,15.4320574667482,1253.59823482283,0.0,1.0
2024-05-28,18.05,18.05,17.9624,18.0,823,15.4064511767038,15.4064511767038,15.3316808097742,15.3637740266298,964.216212391766,0.0,1.0
2024-05-29,18.02,18.075,17.9501,17.98,3413,15.3808448866594,15.4277897517408,15.321182230856,15.3467031666002,3998.62689294423,0.0,1.0
2024-05-30,18.02,18.025,18.02,18.025,1179,15.3808448866594,15.3851126016668,15.3808448866594,15.3851126016668,1381.30123257581,0.0,1.0
2024-05-31,18.0,18.0742,18.0,18.0742,811,15.3637740266298,15.4271069173396,15.3637740266298,15.4271069173396,950.157166767586,0.0,1.0
2024-06-03,18.03,18.03,18.0,18.0,1526,15.3893803166742,15.3893803166742,15.3637740266298,15.3637740266298,1787.84196854172,0.0,1.0
2024-06-04,18.02,18.0899,18.02,18.0899,341,15.3808448866594,15.4405075424628,15.3808448866594,15.4405075424628,399.511213153818,0.0,1.0
2024-06-05,18.05,18.1,18.0,18.1,3031,15.4064511767038,15.4491283267778,15.3637740266298,15.4491283267778,3551.08060724112,0.0,1.0
2024-06-06,18.05,18.055,18.01,18.01,974,15.4064511767038,15.4107188917112,15.3723094566446,15.3723094566446,1141.12586982938,0.0,1.0
2024-06-07,18.0,18.23,17.96,17.96,3977,15.3637740266298,15.5600889169701,15.3296323065706,15.3296323065706,4659.40203728075,0.0,1.0
2024-06-10,18.05,18.28,17.99,18.18,12229,15.4064511767038,15.6027660670441,15.355238596615,15.5174117668961,14327.3390781761,0.0,1.0
2024-06-11,17.95,18.02,17.9,18.01,3544,15.3210968765558,15.3808448866594,15.2784197264819,15.3723094566446,4152.10480767488,0.0,1.0
2024-06-12,18.1399,18.14,18.01,18.14,2756,15.4831846925368,15.4832700468369,15.3723094566446,15.4832700468369,3228.8941450203,0.0,1.0
2024-06-13,18.08,18.2282,18.05,18.15,7017,15.4320574667482,15.5585525395674,15.4064511767038,15.4918054768517,8221.02692873999,0.0,1.0
2024-06-14,18.0957,18.0957,18.08,18.08,329,15.4454580918714,15.4454580918714,15.4320574667482,15.4320574667482,385.452167529637,0.0,1.0
2024-06-17,18.1,18.15,18.0109,18.13,3974,15.4491283267778,15.4918054768517,15.3730776453459,15.4747346168221,4655.88727587469,0.0,1.0
2024-06-18,18.06,18.1489,18.04,18.04,6098,15.4149866067186,15.4908665795501,15.397915746689,15.397915746689,7144.33835135478,0.0,1.0
2024-06-20,18.16,18.1701,18.04,18.05,5346,15.5003409068665,15.5089616911815,15.397915746689,15.4064511767038,6263.30482557277,0.0,1.0
2024-06-21,18.22,18.22,18.08,18.09,1967,15.5515534869553,15.5515534869553,15.4320574667482,15.440592896763,2304.51189523038,0.0,1.0
2024-06-24,18.0,18.28,17.98,18.09,25087,15.3637740266298,15.6027660670441,15.3467031666002,15.440592896763,29391.6064644864,0.0,1.0
2024-06-25,18.09,18.27,18.0,18.27,25237,15.440592896763,15.5942306370293,15.3637740266298,15.5942306370293,29567.3445347885,0.0,1.0
2024-06-26,18.06,18.26,17.98,17.98,12418,15.4149866067186,15.5856952070145,15.3467031666002,15.3467031666002,14548.7690467569,0.0,1.0
2024-06-27,18.0,18.28,17.99,18.06,20949,15.3637740266298,15.6027660670441,15.355238596615,15.4149866067186,24543.5788984145,0.0,1.0
2024-06-28,18.28,18.28,17.9,18.0,22625,15.6027660670441,15.6027660670441,15.2784197264819,15.3637740266298,26507.1589372584,0.0,1.0
2024-07-01,17.95,17.95,17.78,17.8,10234,15.7278638959447,15.7278638959447,15.5789091960945,15.5964332784298,11679.9268619921,0.476563007,1.0
2024-07-02,17.948,18.0369,17.8001,18.03,14097,15.7261114877112,15.8040060336916,15.5965208988415,15.7979602252859,16088.7169213897,0.0,1.0
2024-07-03,17.84,17.98,17.72,17.9631,12459,15.6314814431005,15.7541500194477,15.5263369490886,15.7393421698743,14219.289502986,0.0,1.0
2024-07-05,17.82,17.83,17.71,17.71,1029,15.6139573607651,15.6227194019328,15.5175749079209,15.5175749079209,1174.38389104846,0.0,1.0
2024-07-08,17.81,17.94,17.75,17.94,4375,15.6051953195975,15.719101854777,15.5526230725915,15.719101854777,4993.12878847131,0.0,1.0
2024-07-09,17.77,17.93,17.62,17.93,8168,15.5701471549269,15.7103398136094,15.438716537412,15.7103398136094,9322.02878725339,0.0,1.0
2024-07-10,17.59,17.72,17.56,17.7196,5382,15.412430413909,15.5263369490886,15.3861442904061,15.5259864674419,6142.40437475489,0.0,1.0
2024-07-11,17.84,17.84,17.72,17.84,6864,15.6314814431005,15.6314814431005,15.5263369490886,15.6314814431005,7833.79108664389,0.0,1.0
2024-07-12,17.93,17.9755,17.755,17.755,9412,15.7103398136094,15.7502071009222,15.5570040931754,15.5570040931754,10741.7892930496,0.0,1.0
2024-07-15,17.945,18.02,17.9,17.95,27953,15.7234828753609,15.7891981841183,15.6840536901064,15.7278638959447,31902.3837769459,0.0,1.0
2024-07-16,18.01,18.1499,17.95,17.95,35162,15.7804361429506,15.9030170988862,15.7278638959447,15.7278638959447,40129.9187337665,0.0,1.0
2024-07-17,18.0,18.07,18.0,18.04,30101,15.771674101783,15.8330083899566,15.771674101783,15.8067222664536,34353.8673512628,0.0,1.0
2024-07-18,18.0,18.05,17.97,17.97,4031,15.771674101783,15.8154843076213,15.74538797828,15.74538797828,4600.52620487493,0.0,1.0
2024-07-19,18.0,18.075,17.975,18.0,17901,15.771674101783,15.8373894105404,15.7497689988638,15.771674101783,20430.1710725542,0.0,1.0
2024-07-22,18.0,18.148,17.96,18.0,30332,15.771674101783,15.9013523110643,15.7366259371123,15.771674101783,34617.5045512941,0.0,1.0
2024-07-23,18.0,18.14,17.925,17.98,53091,15.771674101783,15.8943426781302,15.7059587930255,15.7541500194477,60592.0458305669,0.0,1.0
2024-07-24,17.95,18.1,17.95,18.01,9239,15.7278638959447,15.8592945134595,15.7278638959447,15.7804361429506,10544.3467146712,0.0,1.0
2024-07-25,18.01,18.15,18.0,18.13,9315,15.7804361429506,15.9031047192978,15.771674101783,15.8855806369625,10631.0844947681,0.0,1.0
2024-07-26,18.23,18.25,18.16,18.16,2490,15.9732010486391,15.9907251309744,15.9118667604655,15.9118667604655,2841.80358475281,0.0,1.0
2024-07-29,18.0,18.24,18.0,18.12,6583,15.771674101783,15.9819630898067,15.771674101783,15.8768185957949,7513.08955760151,0.0,1.0
2024-07-30,18.0,18.28,18.0,18.1,34591,15.771674101783,16.0170112544774,15.771674101783,15.8592945134595,39478.2440964596,0.0,1.0
2024-07-31,18.08,18.09,18.0,18.0,4931,15.8417704311242,15.8505324722919,15.771674101783,15.771674101783,5627.68412707476,0.0,1.0
2024-08-01,18.11,18.125,17.97,18.08,4047,15.8680565546272,15.8811996163787,15.74538797828,15.8417704311242,4618.78679015849,0.0,1.0
2024-08-02,18.04,18.215,18.0,18.05,9012,15.8067222664536,15.9600579868876,15.771674101783,15.8154843076213,10285.2746609608,0.0,1.0
2024-08-05,17.77,18.0,17.75,17.93,5391,15.5701471549269,15.771674101783,15.5526230725915,15.7103398136094,6152.67595397686,0.0,1.0
2024-08-06,17.9999,18.0,17.875,17.875,6839,15.7715864813713,15.771674101783,15.6621485871873,15.6621485871873,7805.25892213836,0.0,1.0
2024-08-07,18.03,18.0499,17.95,18.0,6348,15.7979602252859,15.8153966872096,15.7278638959447,15.771674101783,7244.88721124937,0.0,1.0
2024-08-08,18.0,18.06,17.9,18.06,8142,15.771674101783,15.8242463487889,15.6840536901064,15.8242463487889,9292.35533616763,0.0,1.0
2024-08-09,17.96,18.05,17.95,18.05,4987,15.7366259371123,15.8154843076213,15.7278638959447,15.8154843076213,5691.5961755672,0.0,1.0
2024-08-12,18.0,18.28,17.89,18.0,17115,15.771674101783,16.0170112544774,15.6752916489387,15.771674101783,19533.1198204997,0.0,1.0
2024-08-13,18.0,18.0,17.6,17.6,16817,15.771674101783,15.771674101783,15.4211924550767,15.4211924550767,19193.0164195936,0.0,1.0
2024-08-14,17.99,18.0,17.94,17.94,1092,15.7629120606153,15.771674101783,15.719101854777,15.719101854777,1246.28494560244,0.0,1.0
2024-08-15,17.9901,18.07,17.91,18.07,1148,15.762999681027,15.8330083899566,15.6928157312741,15.8330083899566,1310.19699409487,0.0,1.0
2024-08-16,18.0,18.16,17.92,17.99,5191,15.771674101783,15.9118667604655,15.7015777724417,15.7629120606153,5924.41863793247,0.0,1.0
2024-08-19,17.97,18.1,17.97,18.0,3075,15.74538797828,15.8592945134595,15.74538797828,15.771674101783,3509.45623418269,0.0,1.0
2024-08-20,17.99,18.06,17.91,18.06,4443,15.7629120606153,15.8242463487889,15.6928157312741,15.8242463487889,5070.73627592642,0.0,1.0
2024-08-21,17.96,18.02,17.96,17.99,1560,15.7366259371123,15.7891981841183,15.7366259371123,15.7629120606153,1780.40706514635,0.0,1.0
2024-08-22,18.0,18.69,17.98,18.01,150793,15.771674101783,16.3762549423513,15.7541500194477,15.7804361429506,172098.027291418,0.0,1.0
2024-08-23,17.945,18.1,17.86,18.05,143416,15.7234828753609,15.8592945134595,15.6490055254358,15.8154843076213,163678.75618912,0.0,1.0
2024-08-26,18.0,18.1,17.95,18.0,14958,15.771674101783,15.8592945134595,15.7278638959447,15.771674101783,17071.3646669609,0.0,1.0
2024-08-27,18.0,18.1,17.91,17.91,6124,15.771674101783,15.8592945134595,15.6928157312741,15.6928157312741,6989.2390172796,0.0,1.0
2024-08-28,18.0,18.05,17.93,17.9993,7765,15.771674101783,15.8154843076213,15.7103398136094,15.7710607589012,8862.09029542393,0.0,1.0
2024-08-29,18.0,18.0,17.96,17.99,12922,15.771674101783,15.771674101783,15.7366259371123,15.7629120606153,14747.7051896288,0.0,1.0
2024-08-30,18.06,18.3,17.96,18.1,5207,15.8242463487889,16.0345353368127,15.7366259371123,15.8592945134595,5942.67922321604,0.0,1.0
2024-09-03,17.99,18.04,17.91,17.92,12653,15.7629120606153,15.8067222664536,15.6928157312741,15.7015777724417,14440.6990995492,0.0,1.0
2024-09-04,17.96,18.0,17.9,18.0,6488,15.7366259371123,15.771674101783,15.6840536901064,15.771674101783,7404.66733248045,0.0,1.0
2024-09-05,18.0,18.06,17.95,18.05,21340,15.771674101783,15.8242463487889,15.7278638959447,15.8154843076213,24355.0556219377,0.0,1.0
2024-09-06,17.99,18.1939,17.9,18.05,23092,15.7629120606153,15.9415700800238,15.6840536901064,15.8154843076213,26354.5897104868,0.0,1.0
2024-09-09,17.98,18.0,17.94,17.98,9580,15.7541500194477,15.771674101783,15.719101854777,15.7541500194477,10933.5254385269,0.0,1.0
2024-09-10,18.0,18.0,17.979,18.0,16846,15.771674101783,15.771674101783,15.7532738153309,15.771674101783,19226.11373042,0.0,1.0
2024-09-11,18.0,18.0,17.92,17.95,10171,15.771674101783,15.771674101783,15.7015777724417,15.7278638959447,11608.0258074381,0.0,1.0
2024-09-12,18.0,18.0,17.98,18.0,25274,15.771674101783,15.771674101783,15.7541500194477,15.771674101783,28844.8770285311,0.0,1.0
2024-09-13,18.0,18.11,17.96,17.96,314561,15.771674101783,15.8680565546272,15.7366259371123,15.7366259371123,359004.247961216,0.0,1.0
2024-09-16,17.98,18.43,17.96,17.98,123959,15.7541500194477,16.1484418719922,15.7366259371123,15.7541500194477,141472.74319774,0.0,1.0
2024-09-17,18.0,18.2,17.82,18.0,355526,15.771674101783,15.9469149251361,15.6139573607651,15.771674101783,405757.052720011,0.0,1.0
2024-09-18,17.94,18.09,17.92,18.0,116536,15.719101854777,15.8505324722919,15.7015777724417,15.771674101783,133000.972912753,0.0,1.0
2024-09-19,18.0,18.1,17.97,18.05,81077,15.771674101783,15.8592945134595,15.74538797828,15.8154843076213,92532.0920646601,0.0,1.0
2024-09-20,17.99,18.02,17.92,18.01,53185,15.7629120606153,15.7891981841183,15.7015777724417,15.7804361429506,60699.3267691079,0.0,1.0
2024-09-23,17.99,18.15,17.97,18.097,124799,15.7629120606153,15.9031047192978,15.74538797828,15.8566659011092,142431.423925127,0.0,1.0
2024-09-24,17.96,18.05,17.96,18.0,26509,15.7366259371123,15.8154843076213,15.7366259371123,15.771674101783,30254.3659551055,0.0,1.0
2024-09-25,18.0,18.14,17.93,18.04,202056,15.771674101783,15.8943426781302,15.7103398136094,15.8067222664536,230603.801253339,0.0,1.0
2024-09-26,17.98,18.15,17.96,18.0,19860,15.7541500194477,15.9031047192978,15.7366259371123,15.771674101783,22665.9514832091,0.0,1.0
2024-09-27,18.07,18.15,18.0,18.03,16469,15.8330083899566,15.9031047192978,15.771674101783,15.7979602252859,18795.8486896763,0.0,1.0
2024-09-30,18.0,18.148,17.94,18.13,49152,15.771674101783,15.9013523110643,15.719101854777,15.8855806369625,56096.5179910724,0.0,1.0
2024-10-01,17.81,17.98,17.65,17.67,45146,16.0227617882291,16.1757022432543,15.8788178305584,15.8968108252672,50181.7520991097,0.476563007,1.0
2024-10-02,17.86,17.92,17.75,17.82,32415,16.0677442750013,16.1217232591278,15.9687828041026,16.0317582855836,36030.6891926778,0.0,1.0
2024-10-03,17.85,17.91,17.8095,17.85,6427,16.0587477776468,16.1127267617734,16.0223119633614,16.0587477776468,7143.89139106405,0.0,1.0
2024-10-04,17.79,17.91,17.75,17.91,14993,16.0047687935203,16.1127267617734,15.9687828041026,16.1127267617734,16665.3747667999,0.0,1.0
2024-10-07,17.73,17.84,17.61,17.8,12389,15.9507898093937,16.0497512802924,15.8428318411407,16.0137652908747,13770.9149593734,0.0,1.0
2024-10-08,17.75,17.8,17.66,17.7384,2135,15.9687828041026,16.0137652908747,15.8878143279128,15.9583468671715,2373.14580985245,0.0,1.0
2024-10-09,17.79,17.86,17.68,17.75,11207,16.0047687935203,16.0677442750013,15.9058073226216,15.9687828041026,12457.0703002419,0.0,1.0
2024-10-10,17.72,17.7699,17.61,17.7609,8483,15.9417933120393,15.9866858338379,15.8428318411407,15.9785889862189,9429.22524823344,0.0,1.0
2024-10-11,17.76,17.79,17.65,17.72,8900,15.977779301457,16.0047687935203,15.8788178305584,15.9417933120393,9892.73897315544,0.0,1.0
2024-10-14,17.7,17.85,17.52,17.69,19355,15.9238003173305,16.0587477776468,15.7618633649508,15.914803819976,21513.9284073509,0.0,1.0
2024-10-15,17.69,17.8,17.63,17.8,7218,15.914803819976,16.0137652908747,15.8608248358495,16.0137652908747,8023.12246159957,0.0,1.0
2024-10-16,17.65,17.83,17.61,17.8272,12498,15.8788178305584,16.040754782938,15.8428318411407,16.0382357636787,13892.0732232018,0.0,1.0
2024-10-17,17.64,17.6983,17.56,17.65,17788,15.8698213332039,15.9222709127802,15.7978493543685,15.8788178305584,19772.1394218527,0.0,1.0
2024-10-18,17.62,17.73,17.55,17.59,17047,15.8518283384951,15.9507898093937,15.7888528570141,15.8248388464318,18948.4855365596,0.0,1.0
2024-10-21,17.54,17.6228,17.44,17.59,30354,15.7798563596597,15.8543473577543,15.6898913861155,15.8248388464318,33739.7976169842,0.0,1.0
2024-10-22,17.61,17.73,17.25,17.63,59641,15.8428318411407,15.9507898093937,15.5189579363814,15.8608248358495,66293.5781008945,0.0,1.0
2024-10-23,17.58,17.7499,17.35,17.59,22060,15.8158423490774,15.968692839129,15.6089229099256,15.8248388464318,24520.6541289673,0.0,1.0
2024-10-24,17.6,17.75,17.6,17.6,4637,15.8338353437862,15.9687828041026,15.8338353437862,15.8338353437862,5154.22815938448,0.0,1.0
2024-10-25,17.64,17.6999,17.51,17.64,8616,15.8698213332039,15.9237103523569,15.7528668675964,15.8698213332039,9577.06056097835,0.0,1.0
2024-10-28,17.5,17.5999,17.48,17.51,9526,15.743870370242,15.8337453788127,15.7258773755331,15.7528668675964,10588.5653323909,0.0,1.0
2024-10-29,17.45,17.66,17.39,17.48,19815,15.6988878834699,15.8878143279128,15.6449088993433,15.7258773755331,22025.2385115814,0.0,1.0
2024-10-30,17.44,17.55,17.4,17.452,11955,15.6898913861155,15.7888528570141,15.6539053966978,15.7006871829408,13288.5049914689,0.0,1.0
2024-10-31,17.4999,17.5,17.39,17.44,5120,15.7437804052684,15.743870370242,15.6449088993433,15.6898913861155,5691.10376882651,0.0,1.0
2024-11-01,17.53,17.6399,17.4201,17.55,2474,15.7708598623053,15.8697313682304,15.6719883563801,15.7888528570141,2749.95912579623,0.0,1.0
2024-11-04,17.63,17.7,17.5,17.62,6416,15.8608248358495,15.9238003173305,15.743870370242,15.8518283384951,7131.6644103107,0.0,1.0
2024-11-05,17.55,17.74,17.55,17.6856,6529,15.7888528570141,15.9597863067482,15.7888528570141,15.9108453611401,7257.26884895864,0.0,1.0
2024-11-06,17.53,17.6,17.412,17.49,20685,15.7708598623053,15.8338353437862,15.6647011935231,15.7348738728876,22992.2815348,0.0,1.0
2024-11-07,17.81,17.85,17.5001,17.6588,30633,16.0227617882291,16.0587477776468,15.7439603352155,15.8867347482302,34049.9183106372,0.0,1.0
2024-11-08,17.78,17.85,17.7001,17.8,6085,15.9957722961659,16.0587477776468,15.923890282304,16.0137652908747,6763.74344400569,0.0,1.0
2024-11-11,17.79,17.85,17.6502,17.718,9136,16.0047687935203,16.0587477776468,15.8789977605054,15.9399940125684,10155.0632874998,0.0,1.0
2024-11-12,17.74,17.78,17.602,17.78,6371,15.9597863067482,15.9957722961659,15.8356346432571,15.9957722961659,7081.64494359249,0.0,1.0
2024-11-13,17.77,17.8499,17.6001,17.6001,3866,15.9867757988114,16.0586578126733,15.8339253087598,15.8339253087598,4297.22796294595,0.0,1.0
2024-11-14,17.8299,17.8299,17.66,17.67,2772,16.0406648179644,16.0406648179644,15.8878143279128,15.8968108252672,3081.19914984123,0.0,1.0
2024-11-15,17.79,17.84,17.7191,17.7191,1159,16.0047687935203,16.0497512802924,15.9409836272774,15.9409836272774,1288.2791539199,0.0,1.0
2024-11-18,17.69,17.75,17.62,17.7,8280,15.914803819976,15.9687828041026,15.8518283384951,15.9238003173305,9203.58187614913,0.0,1.0
2024-11-19,17.68,17.75,17.56,17.7372,5799,15.9058073226216,15.9687828041026,15.7978493543685,15.9572672874889,6445.84194441893,0.0,1.0
2024-11-20,17.5699,17.65,17.5,17.57,19863,15.8067558867494,15.8788178305584,15.743870370242,15.806845851723,22078.5926094142,0.0,1.0
2024-11-21,17.6,17.67,17.5,17.67,8008,15.8338353437862,15.8968108252672,15.743870370242,15.8968108252672,8901.24198843021,0.0,1.0
2024-11-22,17.54,17.74,17.5,17.68,21774,15.7798563596597,15.9597863067482,15.743870370242,15.9058073226216,24202.7526293805,0.0,1.0
2024-11-25,17.68,17.7217,17.6,17.68,3888,15.9058073226216,15.9433227165896,15.8338353437862,15.9058073226216,4321.68192445263,0.0,1.0
2024-11-26,17.6871,17.71,17.55,17.65,4503,15.9121948357433,15.9327968146849,15.7888528570141,15.8788178305584,5005.2813029347,0.0,1.0
2024-11-27,17.66,17.67,17.5107,17.67,6911,15.8878143279128,15.8968108252672,15.7534966224112,15.8968108252672,7681.87854421091,0.0,1.0
2024-11-29,17.85,17.85,17.61,17.68,13302,16.0587477776468,16.0587477776468,15.8428318411407,15.9058073226216,14785.7543619004,0.0,1.0
2024-12-02,17.73,17.85,17.69,17.775,8350,15.9507898093937,16.0587477776468,15.914803819976,15.9912740474887,9281.38993548855,0.0,1.0
2024-12-03,17.8,17.8,17.6801,17.695,5816,16.0137652908747,16.0137652908747,15.9058972875952,15.9193020686533,6464.73818740135,0.0,1.0
2024-12-04,17.754,17.775,17.75,17.76,3887,15.9723814030444,15.9912740474887,15.9687828041026,15.977779301457,4320.57038074776,0.0,1.0
2024-12-05,17.87,18.0,17.8325,17.85,7317,16.0767407723557,16.1936952379632,16.0430039072766,16.0587477776468,8133.16528837958,0.0,1.0
2024-12-06,17.95,17.96,17.85,17.96,8848,16.1487127511911,16.1577092485455,16.0587477776468,16.1577092485455,9834.93870050327,0.0,1.0
2024-12-09,17.9,17.96,17.9,17.96,7518,16.1037302644189,16.1577092485455,16.1037302644189,16.1577092485455,8356.58557305424,0.0,1.0
2024-12-10,17.91,17.96,17.8658,17.95,8434,16.1127267617734,16.1577092485455,16.0729622434668,16.1487127511911,9374.75960669582,0.0,1.0
2024-12-11,17.95,18.2,17.9,17.9404,25079,16.1487127511911,16.3736251850517,16.1037302644189,16.1400761137308,27876.4045739061,0.0,1.0
2024-12-12,17.95,18.07,17.95,18.07,9601,16.1487127511911,16.2566707194442,16.1487127511911,16.2566707194442,10671.9311102545,0.0,1.0
2024-12-13,17.93,17.95,17.86,17.925,4078,16.1307197564822,16.1487127511911,16.0677442750013,16.126221507805,4532.87522837392,0.0,1.0
2024-12-16,17.92,18.0,17.8,17.88,8399,16.1217232591278,16.1936952379632,16.0137652908747,16.0857372697101,9335.85557702612,0.0,1.0
2024-12-17,17.92,17.9435,17.83,17.93,4039,16.1217232591278,16.1428650279107,16.040754782938,16.1307197564822,4489.52502388481,0.0,1.0
2024-12-18,17.89,17.9607,17.77,17.9607,10718,16.0947337670645,16.1583390033603,15.9867757988114,16.1583390033603,11913.5254285708,0.0,1.0
2024-12-19,17.75,17.79,17.67,17.79,3699,15.9687828041026,16.0047687935203,15.8968108252672,16.0047687935203,4111.60016423617,0.0,1.0
2024-12-20,17.69,17.9427,17.56,17.75,29766,15.914803819976,16.1421453081223,15.7978493543685,15.9687828041026,33086.2099185332,0.0,1.0
2024-12-23,17.73,17.748,17.5,17.58,21648,15.9507898093937,15.9669835046317,15.743870370242,15.8158423490774,24062.6981225696,0.0,1.0
2024-12-24,17.7,17.844,17.7,17.844,17004,15.9238003173305,16.0533498792342,15.9238003173305,16.0533498792342,18900.6891572511,0.0,1.0
2024-12-26,17.7,17.84,17.645,17.702,27014,15.9238003173305,16.0497512802924,15.8743195818811,15.9255996168014,30027.2416427888,0.0,1.0
2024-12-27,17.79,17.8125,17.64,17.72,7728,16.0047687935203,16.0250109125677,15.8698213332039,15.9417933120393,8590.00975107249,0.0,1.0
2024-12-30,17.85,17.89,17.51,17.51,26722,16.0587477776468,16.0947337670645,15.7528668675964,15.7528668675964,29702.670880973,0.0,1.0
2024-12-31,17.675,17.74,17.4,17.4,31285,16.3300488571136,16.3901027850181,16.0759745467483,16.0759745467483,33861.6485375132,0.476563007,1.0
2025-01-02,17.49,17.68,17.4443,17.68,20313,16.1591261392315,16.3346683900293,16.1169036083817,16.3346683900293,21985.9890280488,0.0,1.0
2025-01-03,17.5,17.6344,17.5,17.52,5072,16.168365205063,16.2925382498378,16.168365205063,16.1868433367259,5489.73250382825,0.0,1.0
2025-01-06,17.47,17.6425,17.4,17.6425,11034,16.1406480075686,16.3000218931613,16.0759745467483,16.3000218931613,11942.7658610491,0.0,1.0
2025-01-07,17.4635,17.59,17.4,17.4,18294,16.1346426147781,16.2515167975461,16.0759745467483,16.0759745467483,19800.7031595099,0.0,1.0
2025-01-08,17.38,17.47,17.355,17.47,6715,16.0574964150854,16.1406480075686,16.0343987505067,16.1406480075686,7268.05082082152,0.0,1.0
2025-01-10,17.36,17.48,17.3,17.48,15116,16.0390182834225,16.1498870734,15.9835838884337,16.1498870734,16360.9614605417,0.0,1.0
2025-01-13,17.15,17.375,17.14,17.35,20986,15.8449979009617,16.0528768821697,15.8357588351302,16.029779217591,22714.4176508951,0.0,1.0
2025-01-14,17.24,17.3,17.13,17.25,33419,15.9281494934449,15.9835838884337,15.8265197692988,15.9373885592764,36171.4058646365,0.0,1.0
2025-01-15,17.44,17.48,17.35,17.48,5590,16.1129308100742,16.1498870734,16.029779217591,16.1498870734,6050.39524771292,0.0,1.0
2025-01-16,17.29,17.44,17.26,17.4,19293,15.9743448226022,16.1129308100742,15.9466276251078,16.0759745467483,20881.9813084303,0.0,1.0
2025-01-17,17.3,17.4,17.27,17.31,8563,15.9835838884337,16.0759745467483,15.9558666909393,15.9928229542651,9268.25304224789,0.0,1.0
2025-01-21,17.248,17.44,17.22,17.3,47758,15.9355407461101,16.1129308100742,15.909671361782,15.9835838884337,51691.3732093512,0.0,1.0
2025-01-22,17.23,17.25,17.16,17.2,20858,15.9189104276134,15.9373885592764,15.8542369667932,15.891193230119,22575.8755056881,0.0,1.0
2025-01-23,17.24,17.25,17.2,17.2045,5547,15.9281494934449,15.9373885592764,15.891193230119,15.8953508097432,6003.85374580744,0.0,1.0
2025-01-24,17.19,17.25,17.19,17.222,13981,15.8819541642876,15.9373885592764,15.8819541642876,15.9115191749483,15132.4822823389,0.0,1.0
2025-01-27,17.2,17.25,17.19,17.25,8865,15.891193230119,15.9373885592764,15.8819541642876,15.9373885592764,9595.12591609574,0.0,1.0
2025-01-28,17.1001,17.19,17.1001,17.15,9120,15.7988949624627,15.8819541642876,15.7988949624627,15.8449979009617,9871.12784600034,0.0,1.0
2025-01-29,17.1,17.15,17.1,17.15,4407,15.7988025718044,15.8449979009617,15.7988025718044,15.8449979009617,4769.9627650574,0.0,1.0
2025-01-30,17.21,17.24,17.06,17.06,3871,15.9004322959505,15.9281494934449,15.7618463084785,15.7618463084785,4189.81753200299,0.0,1.0
2025-01-31,17.13,17.21,17.13,17.16,4179,15.8265197692988,15.9004322959505,15.8265197692988,15.8542369667932,4523.18456890739,0.0,1.0
2025-02-03,17.12,17.2499,17.1001,17.102,2744,15.8172807034673,15.937296168618,15.7988949624627,15.8006503849707,2969.99723787554,0.0,1.0
2025-02-04,17.3799,17.3799,17.1891,17.1891,1320,16.0574040244271,16.0574040244271,15.8811226483627,15.8811226483627,1428.71587244741,0.0,1.0
2025-02-05,17.25,17.4299,17.25,17.3471,3823,15.9373885592764,16.1035993535844,15.9373885592764,16.0270998884999,4137.86422755035,0.0,1.0
2025-02-06,17.18,17.25,17.15,17.25,7186,15.8727150984561,15.9373885592764,15.8449979009617,15.9373885592764,7777.84262076299,0.0,1.0
2025-02-07,17.19,17.25,17.1359,17.25,5881,15.8819541642876,15.9373885592764,15.8319708181393,15.9373885592764,6365.362155957,0.0,1.0
2025-02-10,17.18,17.19,17.1001,17.11,7264,15.8727150984561,15.8819541642876,15.7988949624627,15.8080416376358,7862.26674049851,0.0,1.0
2025-02-11,17.3099,17.3099,17.2288,17.3,1648,15.9927305636068,15.9927305636068,15.9178017397136,15.9835838884337,1783.73011954041,0.0,1.0
2025-02-12,17.24,17.31,17.1,17.24,3313,15.9281494934449,15.9928229542651,15.7988025718044,15.9281494934449,3585.86036774113,0.0,1.0
2025-02-13,17.25,17.27,17.2,17.27,3936,15.9373885592764,15.9558666909393,15.891193230119,15.9558666909393,4260.17096511592,0.0,1.0
2025-02-14,17.4299,17.4299,17.2132,17.315,1452,16.1035993535844,16.1035993535844,15.9033887970166,15.9974424871809,1571.58745969216,0.0,1.0
2025-02-18,17.34,17.3999,17.29,17.39,1916,16.0205401517595,16.07588215609,15.9743448226022,16.0667354809169,2073.80273606762,0.0,1.0
2025-02-19,17.24,17.4295,17.12,17.27,13535,15.9281494934449,16.1032297909511,15.8172807034673,15.9558666909393,14649.7494951332,0.0,1.0
2025-02-20,17.2,17.38,17.16,17.24,5236,15.891193230119,16.0574964150854,15.8542369667932,15.9281494934449,5667.23962737476,0.0,1.0
2025-02-21,17.225,17.3351,17.1,17.15,11612,15.9142908946977,16.0160130095021,15.7988025718044,15.8449979009617,12568.3702354995,0.0,1.0
2025-02-24,17.1499,17.1998,17.0,17.01,24306,15.8449055103034,15.8910084488024,15.7064119134897,15.7156509793212,26307.8545422022,0.0,1.0
2025-02-25,17.15,17.15,16.977,17.15,25204,15.8449979009617,15.8449979009617,15.6851620620774,15.8449979009617,27279.8142796702,0.0,1.0
2025-02-26,17.19,17.4,17.06,17.06,4961,15.8819541642876,16.0759745467483,15.7618463084785,15.7618463084785,5369.59048728153,0.0,1.0
2025-02-27,17.11,17.25,17.1,17.1501,24940,15.8080416376358,15.9373885592764,15.7988025718044,15.84509029162,26994.0711051808,0.0,1.0
2025-02-28,17.1681,17.25,17.1501,17.1501,2473,15.8617206101167,15.9373885592764,15.84509029162,15.84509029162,2676.67753982004,0.0,1.0
2025-03-03,17.19,17.36,17.19,17.3,7439,15.8819541642876,16.0390182834225,15.8819541642876,15.9835838884337,8051.67982964872,0.0,1.0
2025-03-04,17.2,17.3,17.0001,17.15,11353,15.891193230119,15.9835838884337,15.7065043041481,15.8449979009617,12288.0388635572,0.0,1.0
2025-03-05,17.3855,17.3855,17.1708,17.1708,6184,16.0625779012927,16.0625779012927,15.8642151578912,15.8642151578912,6693.31739031426,0.0,1.0
2025-03-06,17.4,17.4,17.21,17.39,8725,16.0759745467483,16.0759745467483,15.9004322959505,16.0667354809169,9443.59544477555,0.0,1.0
2025-03-07,17.36,17.45,17.35,17.36,6643,16.0390182834225,16.1221698759056,16.029779217591,16.0390182834225,7190.12086414255,0.0,1.0
2025-03-10,17.3,17.44,17.1,17.44,13667,15.9835838884337,16.1129308100742,15.7988025718044,16.1129308100742,14792.6210823779,0.0,1.0
2025-03-11,17.33,17.3999,17.15,17.25,10053,16.0113010859281,16.07588215609,15.8449979009617,15.9373885592764,10880.9702012984,0.0,1.0
2025-03-12,17.33,17.33,17.3,17.32,2513,16.0113010859281,16.0113010859281,15.9835838884337,16.0020620200966,2719.97196019724,0.0,1.0
2025-03-13,17.31,17.35,17.1327,17.32,11376,15.9928229542651,16.029779217591,15.8290143170733,16.0020620200966,12312.9331552741,0.0,1.0
2025-03-14,17.37,17.7194,17.31,17.355,10002,16.0482573492539,16.3710703094053,15.9928229542651,16.0343987505067,10825.7698153175,0.0,1.0
2025-03-17,17.7,17.7,17.352,17.37,14333,16.3531465216923,16.3531465216923,16.0316270307573,16.0482573492539,15513.4731816582,0.0,1.0
2025-03-18,17.5,17.7,17.4501,17.7,28575,16.168365205063,16.3531465216923,16.122262266564,16.3531465216923,30928.4515569582,0.0,1.0
2025-03-19,17.5,17.6,17.445,17.6,13334,16.168365205063,16.2607558633776,16.1175503429899,16.2607558633776,14432.1950327377,0.0,1.0
2025-03-20,17.5,17.5512,17.425,17.55,15722,16.168365205063,16.2156692221201,16.099072211327,16.2145605342203,17016.8719292562,0.0,1.0
2025-03-21,17.54,17.7,17.5,17.6,6946,16.2053214683888,16.3531465216923,16.168365205063,16.2607558633776,7518.07609849983,0.0,1.0
2025-03-24,17.48,17.6,17.32,17.5,56254,16.1498870734,16.2607558633776,16.0020620200966,16.168365205063,60887.1080974676,0.0,1.0
2025-03-25,17.46,17.55,17.27,17.5,1609,16.1314089417371,16.2145605342203,15.9558666909393,16.168365205063,1741.51805967265,0.0,1.0
2025-03-26,17.4,17.56,17.4,17.56,24147,16.0759745467483,16.2237996000518,16.0759745467483,16.2237996000518,26135.7592212029,0.0,1.0
2025-03-27,17.3,17.54,17.3,17.54,16327,15.9835838884337,16.2053214683888,15.9835838884337,16.2053214683888,17671.7000374613,0.0,1.0
2025-03-28,17.32,17.42,17.28,17.42,8626,16.0020620200966,16.0944526784113,15.9651057567707,16.0944526784113,9336.44175434199,0.0,1.0
2025-03-31,17.26,17.4999,17.26,17.47,26216,15.9466276251078,16.1682728144047,15.9466276251078,16.1406480075686,28375.1631152133,0.0,1.0
2025-04-01,17.26,17.3678,16.9,16.91,19651,16.3869273245592,16.4892744141065,16.0451374151246,16.0546315792755,20697.9779236388,0.476563007,1.0
2025-04-02,17.2,17.2999,17.15,17.28,13609,16.3299623396534,16.4248090395215,16.2824915188986,16.4059156528611,14334.0685747698,0.0,1.0
2025-04-03,17.1,17.25,17.09,17.2,31511,16.2350206981438,16.3774331604082,16.2255265339928,16.3299623396534,33189.8622132097,0.0,1.0
2025-04-04,16.6,17.16,16.325,17.16,39313,15.7603124905957,16.2919856830496,15.4992229764443,16.2919856830496,41407.5419119646,0.0,1.0
2025-04-07,16.3,16.5999,16.25,16.42,26815,15.4754875660669,15.7602175489542,15.4280167453121,15.5894175358784,28243.66587056,0.0,1.0
2025-04-08,16.26,17.1499,16.25,17.04,14447,15.4375109094631,16.2823965772571,15.4280167453121,16.178055713238,15216.7160481812,0.0,1.0
2025-04-09,16.55,16.97,16.12,16.3,13138,15.7128416698409,16.1115965641813,15.3045926113496,15.4754875660669,13837.9743504538,0.0,1.0
2025-04-10,16.17,16.45,16.1,16.4,13515,15.3520634321044,15.6179000283313,15.2856042830477,15.5704292075765,14235.0603856282,0.0,1.0
2025-04-11,16.4047,16.4047,16.05,16.05,2328,15.5748914647275,15.5748914647275,15.2381334622929,15.2381334622929,2452.03259916702,0.0,1.0
2025-04-14,16.7999,17.1257,16.38,16.38,12953,15.9501008319735,16.2594207000118,15.5514408792746,15.5514408792746,13643.1178079942,0.0,1.0
2025-04-15,16.88,17.0,16.81,17.0,4633,16.0261490868227,16.1400790566342,15.9596899377659,16.1400790566342,4879.83979035257,0.0,1.0
2025-04-16,16.46,17.09,16.46,17.09,20538,15.6273941924823,16.2255265339928,15.6273941924823,16.2255265339928,21632.2360488369,0.0,1.0
2025-04-17,16.6916,16.7612,16.6,16.6,3713,15.8472790342185,15.9133584167092,15.7603124905957,15.7603124905957,3910.82347109415,0.0,1.0
2025-04-21,16.5,16.6,16.46,16.6,5785,15.6653708490861,15.7603124905957,15.6273941924823,15.7603124905957,6093.21674664144,0.0,1.0
2025-04-22,16.46,16.55,16.46,16.55,9963,15.6273941924823,15.7128416698409,15.6273941924823,15.7128416698409,10493.8147704042,0.0,1.0
2025-04-23,16.39,16.7,16.37,16.7,16119,15.5609350434256,15.8552541321053,15.5419467151236,15.8552541321053,16977.7978805727,0.0,1.0
2025-04-24,16.5,16.75,16.2001,16.2001,67759,15.6653708490861,15.9027249528602,15.3806408661988,15.3806408661988,71369.1051919926,0.0,1.0
2025-04-25,16.49,16.71,16.46,16.71,21970,15.6558766849352,15.8647482962563,15.6273941924823,15.8647482962563,23140.5310153348,0.0,1.0
2025-04-28,16.5,16.51,16.462,16.51,6169,15.6653708490861,15.6748650132371,15.6292930253125,15.6748650132371,6497.67573207105,0.0,1.0
2025-04-29,16.495,16.705,16.44,16.49,9816,15.6606237670106,15.8600012141808,15.6084058641804,15.6558766849352,10338.9828150445,0.0,1.0
2025-04-30,16.49,16.6999,16.49,16.59,3692,15.6558766849352,15.8551591904638,15.6558766849352,15.7508183264448,3888.70462032845,0.0,1.0
2025-05-01,16.475,16.65,16.45,16.65,3946,15.6416354387087,15.8077833113505,15.6179000283313,15.8077833113505,4156.23738673243,0.0,1.0
2025-05-02,16.48,16.49,16.45,16.47,11163,15.6463825207842,15.6558766849352,15.6179000283313,15.6368883566332,11757.7490998718,0.0,1.0
2025-05-05,16.47,16.7,16.47,16.7,13886,15.6368883566332,15.8552541321053,15.6368883566332,15.8552541321053,14625.8267491552,0.0,1.0
2025-05-06,16.46,16.55,16.45,16.55,9654,15.6273941924823,15.7128416698409,15.6179000283313,15.7128416698409,10168.3516805663,0.0,1.0
2025-05-07,16.45,16.59,16.42,16.59,14307,15.6179000283313,15.7508183264448,15.5894175358784,15.7508183264448,15069.2570430767,0.0,1.0
2025-05-08,16.37,16.6,16.35,16.42,10305,15.5419467151236,15.7603124905957,15.5229583868217,15.5894175358784,10854.0360543025,0.0,1.0
2025-05-09,16.36,16.55,16.34,16.544,7074,15.5324525509727,15.7128416698409,15.5134642226707,15.7071451713504,7450.89287221113,0.0,1.0
2025-05-12,16.5,16.6,16.48,16.5,37718,15.6653708490861,15.7603124905957,15.6463825207842,15.6653708490861,39727.5625323806,0.0,1.0
2025-05-13,16.5886,16.6345,16.4726,16.4726,2109,15.7494891434636,15.7930673569166,15.6393568393125,15.6393568393125,2221.36458403921,0.0,1.0
2025-05-14,16.39,16.68,16.35,16.68,8488,15.5609350434256,15.8362658038034,15.5229583868217,15.8362658038034,8940.22882376703,0.0,1.0
2025-05-15,16.34,16.4,16.34,16.3999,13127,15.5134642226707,15.5704292075765,15.5134642226707,15.570334265935,13826.388285767,0.0,1.0
2025-05-16,16.3762,16.47,16.36,16.47,15785,15.5478330968972,15.6368883566332,15.5324525509727,15.6368883566332,16626.0028255376,0.0,1.0
2025-05-19,16.4,16.565,16.34,16.5,27241,15.5704292075765,15.7270829160674,15.5134642226707,15.6653708490861,28692.362557521,0.0,1.0
2025-05-20,16.45,16.6,16.36,16.6,10087,15.6179000283313,15.7603124905957,15.5324525509727,15.7603124905957,10624.4213177826,0.0,1.0
2025-05-21,16.38,16.45,16.2701,16.34,14983,15.5514408792746,15.6179000283313,15.4471000152555,15.5134642226707,15781.2733820101,0.0,1.0
2025-05-22,16.318,16.35,16.27,16.275,3440,15.4925770615386,15.5229583868217,15.447005073614,15.4517521556895,3623.27841114028,0.0,1.0
2025-05-23,16.24,16.35,16.2,16.35,15770,15.4185225811611,15.5229583868217,15.3805459245573,15.5229583868217,16610.2036464193,0.0,1.0
2025-05-27,16.2,16.4,16.2,16.4,9514,15.3805459245573,15.5704292075765,15.3805459245573,15.5704292075765,10020.8926754618,0.0,1.0
2025-05-28,16.12,16.3,16.12,16.2,10454,15.3045926113496,15.4754875660669,15.3045926113496,15.3805459245573,11010.974566878,0.0,1.0
2025-05-29,16.28,16.3,16.23,16.24,3972,15.456499237765,15.4754875660669,15.4090284170102,15.4185225811611,4183.62263053755,0.0,1.0
2025-05-30,16.2,16.35,16.2,16.35,30885,15.3805459245573,15.5229583868217,15.3805459245573,15.5229583868217,32530.5098046707,0.0,1.0
2025-06-02,16.1,16.35,16.1,16.35,20174,15.2856042830477,15.5229583868217,15.2856042830477,15.5229583868217,21248.8426355651,0.0,1.0
2025-06-03,16.2989,16.3,16.16,16.29,2193,15.4744432080103,15.4754875660669,15.3425692679534,15.4659934019159,2309.83998710193,0.0,1.0
2025-06-04,16.175,16.2377,16.1675,16.2364,3751,15.3568105141799,15.4163389234064,15.3496898910667,15.4151046820668,3950.84805819394,0.0,1.0
2025-06-05,16.25,16.3,16.152,16.16,810,15.4280167453121,15.4754875660669,15.3349739366327,15.3425692679534,853.155672390588,0.0,1.0
2025-06-06,16.26,16.3074,16.26,16.3,968,15.4375109094631,15.4825132475386,15.4375109094631,15.4754875660669,1019.57369243714,0.0,1.0
2025-06-09,16.25,16.5204,16.23,16.3609,10944,15.4280167453121,15.6847389439541,15.4090284170102,15.5333070257463,11527.0810847439,0.0,1.0
2025-06-10,16.23,16.6991,16.2,16.6991,14443,15.4090284170102,15.8543996573318,15.3805459245573,15.8543996573318,15212.5029337497,0.0,1.0
2025-06-11,16.2455,16.35,16.23,16.35,16047,15.4237443714442,15.5229583868217,15.4090284170102,15.5229583868217,16901.9618208046,0.0,1.0
2025-06-12,16.24,16.47,16.232,16.24,14261,15.4185225811611,15.6368883566332,15.4109272498404,15.4185225811611,15020.8062271138,0.0,1.0
2025-06-13,16.25,16.52,16.23,16.23,22026,15.4280167453121,15.684359177388,15.4090284170102,15.4090284170102,23199.5146173767,0.0,1.0
2025-06-16,16.23,16.4599,16.23,16.4599,8096,15.4090284170102,15.6272992508408,15.4090284170102,15.6272992508408,8527.34360947431,0.0,1.0
2025-06-17,16.2107,16.29,16.16,16.16,11709,15.3907046801988,15.4659934019159,15.3425692679534,15.3425692679534,12332.8392197795,0.0,1.0
2025-06-18,16.25,16.45,16.2,16.45,12123,15.4280167453121,15.6179000283313,15.3805459245573,15.6179000283313,12768.8965634458,0.0,1.0
2025-06-20,16.34,16.64,16.24,16.64,18863,15.5134642226707,15.7982891471996,15.4185225811611,15.7982891471996,19867.9943806219,0.0,1.0
2025-06-23,16.25,16.65,16.23,16.65,25860,15.4280167453121,15.8077833113505,15.4090284170102,15.8077833113505,27237.7848000254,0.0,1.0
2025-06-24,16.2499,16.4,16.23,16.28,8299,15.4279218036706,15.5704292075765,15.4090284170102,15.456499237765,8741.15916687591,0.0,1.0
2025-06-25,16.35,16.5799,16.25,16.25,2691,15.5229583868217,15.7412292206523,15.4280167453121,15.4280167453121,2834.37273383096,0.0,1.0
2025-06-26,16.42,16.435,16.2701,16.2701,3676,15.5894175358784,15.6036587821049,15.4471000152555,15.4471000152555,3871.85216260224,0.0,1.0
2025-06-27,16.315,16.47,16.27,16.27,5069,15.4897288122933,15.6368883566332,15.447005073614,15.447005073614,5339.06926339248,0.0,1.0
2025-06-30,16.4013,16.6,16.27,16.43,17547,15.5716634489161,15.7603124905957,15.447005073614,15.5989117000294,18481.8797326391,0.0,1.0
2025-07-01,16.225,16.33,16.14,16.15,16816,15.8567380766081,15.9593548715568,15.77366733784,15.7834403659304,17206.5401270955,0.476563007,1.0
2025-07-02,16.2,16.4,16.2,16.3705,10178,15.8323055063822,16.0277660681894,15.8323055063822,15.9989356353228,10414.3771059454,0.0,1.0
2025-07-03,16.2485,16.26,16.2,16.2,1845,15.8797046926204,15.8909436749243,15.8323055063822,15.8323055063822,1887.84886622807,0.0,1.0
2025-07-07,16.1596,16.35,16.151,16.35,14098,15.7928224728971,15.9789009277376,15.7844176687394,15.9789009277376,14425.4164314815,0.0,1.0
2025-07-08,16.33,16.4,16.25,16.25,205829,15.9593548715568,16.0277660681894,15.881170646834,15.881170646834,210609.238095858,0.0,1.0
2025-07-09,16.3,16.35,16.3,16.35,69648,15.9300357872858,15.9789009277376,15.9300357872858,15.9789009277376,71265.5272818712,0.0,1.0
2025-07-10,16.52,16.74,16.4,16.45,13959,16.1450424052737,16.3600490232616,16.0277660681894,16.0766312086411,14283.1882513158,0.0,1.0
2025-07-11,16.81,16.81,16.502,16.62,11284,16.4284602198941,16.4284602198941,16.127450954711,16.2427726861773,11546.0632013645,0.0,1.0
2025-07-14,17.0,17.0,16.6,16.89,12600,16.6141477536109,16.6141477536109,16.2232266299965,16.506644444617,12892.6264035088,0.0,1.0
2025-07-15,16.97,17.09,16.87,17.07,4017,16.5848286693398,16.7021050064241,16.4870983884362,16.6825589502434,4110.29208435673,0.0,1.0
2025-07-16,17.14,17.17,16.91,17.13,7237,16.7509701468759,16.780289231147,16.5261905007977,16.7411971187856,7405.07438747565,0.0,1.0
2025-07-17,17.115,17.29,16.9501,17.2,9138,16.72653757665,16.8975655682313,16.56538034344,16.8096083154181,9350.2238154971,0.0,1.0
2025-07-18,17.24,17.35,17.0,17.0,6894,16.8487004277795,16.9562037367735,16.6141477536109,16.6141477536109,7054.10844649124,0.0,1.0
2025-07-21,17.1713,17.2362,17.1713,17.2362,915,16.7815597247988,16.8449866771052,16.7815597247988,16.8449866771052,936.250250730992,0.0,1.0
2025-07-22,17.85,17.85,17.15,17.31,47763,17.4448551412915,17.4448551412915,16.7607431749663,16.9171116244121,48872.2630881578,0.0,1.0
2025-07-23,18.718,20.0,17.849,17.85,67233,18.2931539795347,19.5460561807187,17.4438778384824,17.4448551412915,68794.440554532,0.0,1.0
2025-07-24,19.225,19.25,18.7,18.7,43077,18.7886465037159,18.8130790739418,18.275562528972,18.275562528972,44077.4339352339,0.0,1.0
2025-07-25,19.16,19.25,18.72,19.2,15841,18.7251218211285,18.8130790739418,18.2951085851527,18.76421393349,16208.8964173002,0.0,1.0
2025-07-28,19.45,19.5,19.13,19.13,27247,19.008539635749,19.0574047762008,18.6958027368575,18.6958027368575,27879.7929854288,0.0,1.0
2025-07-29,19.4,19.45,19.188,19.4,12732,18.9596744952972,19.008539635749,18.7524862997815,18.9596744952972,13027.6920134503,0.0,1.0
2025-07-30,19.35,19.36,19.25,19.36,2797,18.9108093548454,18.9205823829357,18.8130790739418,18.9205823829357,2861.95841671539,0.0,1.0
2025-07-31,19.4,19.4,19.12,19.28,8289,18.9596744952972,18.9596744952972,18.6860297087671,18.8423981582128,8481.50636973682,0.0,1.0
2025-08-01,19.17,19.4,19.1,19.39,4320,18.7348948492189,18.9596744952972,18.6664836525864,18.9499014672068,4420.32905263158,0.0,1.0
2025-08-04,19.5,19.5,19.2318,19.38,13436,19.0574047762008,19.0574047762008,18.7952921628173,18.9401284391164,13748.0419331384,0.0,1.0
2025-08-05,20.06,20.125,19.39,19.45,14237,19.6046943492609,19.6682190318482,18.9499014672068,19.008539635749,14567.6446116472,0.0,1.0
2025-08-06,19.9,19.95,19.81,19.94,6720,19.4483258998151,19.4971910402669,19.3603686470019,19.4874180121766,6876.06741520469,0.0,1.0
2025-08-07,19.85,20.0,19.75,19.95,2959,19.3994607593633,19.5460561807187,19.3017304784597,19.4971910402669,3027.72075618909,0.0,1.0
2025-08-08,19.85,19.9,19.72,19.9,4539,19.3994607593633,19.4483258998151,19.2724113941887,19.4483258998151,4644.41517821638,0.0,1.0
2025-08-11,19.93,19.9499,19.7812,19.85,5431,19.4776449840862,19.497093309986,19.3322223261017,19.3994607593633,5557.13126963938,0.0,1.0
2025-08-12,19.99,20.2505,19.865,19.95,6962,19.5362831526284,19.7908705343822,19.4141203014989,19.4971910402669,7123.68770009745,0.0,1.0
2025-08-13,19.7,20.0,19.7,19.93,7290,19.2528653380079,19.5460561807187,19.2528653380079,19.4776449840862,7459.3052763158,0.0,1.0
2025-08-14,19.6864,19.7,19.6,19.65,2108,19.2395740198051,19.2528653380079,19.1551350571043,19.2040001975561,2156.95686179337,0.0,1.0
2025-08-15,20.0,20.2,19.87,19.88,22406,19.5460561807187,19.7415167425259,19.4190068155441,19.4287798436344,22926.3640632554,0.0,1.0
2025-08-18,20.0,20.0973,19.61,19.61,4314,19.5460561807187,19.6411477440379,19.1649080851947,19.1649080851947,4414.18970672515,0.0,1.0
2025-08-19,20.1,20.1,19.6001,19.85,7468,19.6437864616223,19.6437864616223,19.1552327873853,19.3994607593633,7641.4392048733,0.0,1.0
2025-08-20,19.8,20.1,19.8,20.1,10994,19.3505956189115,19.6437864616223,19.3505956189115,19.6437864616223,11249.3281492203,0.0,1.0
2025-08-21,19.8114,20.0999,19.61,19.87,7776,19.3617368709345,19.6436887313414,19.1649080851947,19.4190068155441,7956.59229473686,0.0,1.0
2025-08-22,19.8,19.8999,19.7,19.8459,6170,19.3505956189115,19.4482281695342,19.2528653380079,19.3954538178463,6313.29404044836,0.0,1.0
2025-08-25,19.8999,19.9341,19.8,19.9,9314,19.4482281695342,19.4816519256033,19.3505956189115,19.4483258998151,9530.31129541911,0.0,1.0
2025-08-26,19.75,19.9,19.75,19.89,2818,19.3017304784597,19.4483258998151,19.3017304784597,19.4385528717248,2883.44612738792,0.0,1.0
2025-08-27,19.79,20.1,19.7,19.7,8527,19.3408225908212,19.6437864616223,19.2528653380079,19.2528653380079,8725.03375735866,0.0,1.0
2025-08-28,19.8,19.9,19.8,19.9,5913,19.3505956189115,19.4483258998151,19.3505956189115,19.4483258998151,6050.32539078949,0.0,1.0
2025-08-29,19.9,20.1,19.77,19.8,18189,19.4483258998151,19.6437864616223,19.3212765346405,19.3505956189115,18611.4271153509,0.0,1.0
2025-09-02,19.8931,19.9,19.825,19.9,1764,19.4415825104328,19.4483258998151,19.3750281891374,19.4483258998151,1804.96769649123,0.0,1.0
2025-09-03,19.8,20.0965,19.76,20.0965,6867,19.3505956189115,19.6403659017907,19.3115035065501,19.6403659017907,7026.48138991229,0.0,1.0
2025-09-04,19.9,19.9,19.7705,19.8,15070,19.4483258998151,19.4483258998151,19.321765186045,19.3505956189115,15419.9904683236,0.0,1.0
2025-09-05,20.0,20.1,19.8,19.8,15827,19.5460561807187,19.6437864616223,19.3505956189115,19.3505956189115,16194.5712768519,0.0,1.0
2025-09-08,19.81,20.11,19.81,20.0,19442,19.3603686470019,19.6535594897127,19.3603686470019,19.5460561807187,19893.5271854776,0.0,1.0
2025-09-09,19.975,19.975,19.975,19.975,1010,19.5216236104928,19.5216236104928,19.5216236104928,19.5216236104928,1033.45656091618,0.0,1.0
2025-09-10,19.8602,20.06,19.85,20.06,8166,19.4094292480155,19.6046943492609,19.3994607593633,19.6046943492609,8355.64977865497,0.0,1.0
2025-09-11,19.9,19.99,19.85,19.94,10932,19.4483258998151,19.5362831526284,19.3994607593633,19.4874180121766,11185.8882415205,0.0,1.0
2025-09-12,20.1499,20.15,19.94,20.0,35644,19.6925538717932,19.6926516020741,19.4874180121766,19.5460561807187,36471.8075814815,0.0,1.0
2025-09-15,20.19,20.26,20.03,20.15,7696,19.7317437144355,19.8001549110681,19.5753752649898,19.6926516020741,7874.73434931776,0.0,1.0
2025-09-16,20.45,20.94,20.1,20.11,28143,19.9858424447849,20.4647208212125,19.6437864616223,19.6535594897127,28796.6019741228,0.0,1.0
2025-09-17,20.68,20.6921,20.382,20.48,5796,20.2106220908632,20.2224474548525,19.9193858537705,20.015161529056,5930.60814561402,0.0,1.0
2025-09-18,20.52,20.8,20.4831,20.8,10243,20.0542536414174,20.3278984279475,20.018191167764,20.3278984279475,10480.8866865984,0.0,1.0
2025-09-19,20.76,20.85,20.55,20.79,16411,20.288806315586,20.3767635683993,20.0835727256885,20.3181253998571,16792.1342784113,0.0,1.0
2025-09-22,20.8,20.89,20.7573,20.78,6601,20.3278984279475,20.4158556807607,20.2861675980016,20.3083523717668,6754.30372139375,0.0,1.0
2025-09-23,20.7999,20.9,20.77,20.7991,9091,20.3278006976666,20.4256287088511,20.2985793436764,20.3270188554193,9302.13227256334,0.0,1.0
2025-09-24,20.69,20.865,20.65,20.865,5363,20.2203951189535,20.3914231105348,20.1813030065921,20.3914231105348,5487.55201603314,0.0,1.0
2025-09-25,20.63,20.7,20.56,20.6802,10382,20.1617569504114,20.2301681470439,20.0933457537788,20.210817551425,10623.1148667641,0.0,1.0
2025-09-26,20.6016,20.7,20.6016,20.7,5089,20.1340015506347,20.2301681470439,20.1340015506347,20.2301681470439,5207.18855297272,0.0,1.0
2025-09-29,20.7,20.7,20.555,20.6,7051,20.2301681470439,20.2301681470439,20.0884592397337,20.1324378661403,7214.75466437621,0.0,1.0
2025-09-30,20.78,20.78,20.538,20.538,21085,20.3083523717668,20.3083523717668,20.0718450919801,20.0718450919801,21574.6847395224,0.0,1.0
2025-10-01,20.52,20.9,20.4,20.56,8216,20.52,20.9,20.4,20.56,8216,0.476563,1.0
2025-10-02,20.65,20.89,20.3825,20.89,1352,20.65,20.89,20.3825,20.89,1352,0.0,1.0
2025-10-03,20.71,20.85,20.4438,20.85,41242,20.71,20.85,20.4438,20.85,41242,0.0,1.0
2025-10-06,20.82,21.35,20.71,21.35,8800,20.82,21.35,20.71,21.35,8800,0.0,1.0
2025-10-07,20.8,21.02,20.615,20.73,6089,20.8,21.02,20.615,20.73,6089,0.0,1.0
2025-10-08,20.69,20.85,20.4001,20.84,4897,20.69,20.85,20.4001,20.84,4897,0.0,1.0
2025-10-09,20.8,21.23,20.737,21.23,2888,20.8,21.23,20.737,21.23,2888,0.0,1.0
2025-10-10,20.52,20.7793,20.5,20.65,2688,20.52,20.7793,20.5,20.65,2688,0.0,1.0
2025-10-13,20.4,20.52,20.4,20.52,4163,20.4,20.52,20.4,20.52,4163,0.0,1.0
2025-10-14,20.35,20.35,20.1485,20.35,7320,20.35,20.35,20.1485,20.35,7320,0.0,1.0
2025-10-15,20.25,20.5199,20.25,20.36,5780,20.25,20.5199,20.25,20.36,5780,0.0,1.0
2025-10-16,19.98,20.68,19.82,20.48,16667,19.98,20.68,19.82,20.48,16667,0.0,1.0
2025-10-17,20.5446,20.5446,19.61,19.764,5709,20.5446,20.5446,19.61,19.764,5709,0.0,1.0
2025-10-20,20.5,20.5729,20.23,20.23,4610,20.5,20.5729,20.23,20.23,4610,0.0,1.0
2025-10-21,20.5,20.642,20.5,20.642,1484,20.5,20.642,20.5,20.642,1484,0.0,1.0
2025-10-22,20.25,20.6,20.25,20.438,4523,20.25,20.6,20.25,20.438,4523,0.0,1.0
2025-10-23,20.4074,20.4905,20.1,20.4905,1596,20.4074,20.4905,20.1,20.4905,1596,0.0,1.0
2025-10-24,20.2602,20.345,20.2602,20.345,1682,20.2602,20.345,20.2602,20.345,1682,0.0,1.0
2025-10-27,20.2,20.27,20.2,20.2,2002,20.2,20.27,20.2,20.2,2002,0.0,1.0
2025-10-28,20.45,20.45,20.01,20.01,1424,20.45,20.45,20.01,20.01,1424,0.0,1.0
2025-10-29,20.45,20.45,20.2,20.2,2452,20.45,20.45,20.2,20.2,2452,0.0,1.0
2025-10-30,20.3501,20.46,20.2501,20.46,1604,20.3501,20.46,20.2501,20.46,1604,0.0,1.0
2025-10-31,20.355,20.4643,20.25,20.26,4099,20.355,20.4643,20.25,20.26,4099,0.0,1.0
2025-11-03,20.3,20.47,20.165,20.25,4677,20.3,20.47,20.165,20.25,4677,0.0,1.0
2025-11-04,20.3,20.35,20.3,20.35,2320,20.3,20.35,20.3,20.35,2320,0.0,1.0
2025-11-05,20.2938,20.39,20.25,20.3,2230,20.2938,20.39,20.25,20.3,2230,0.0,1.0
2025-11-06,20.02,20.25,20.003,20.25,2118,20.02,20.25,20.003,20.25,2118,0.0,1.0
2025-11-07,20.2699,20.2699,20.25,20.25,1234,20.2699,20.2699,20.25,20.25,1234,0.0,1.0
2025-11-10,20.19,20.2362,20.1,20.2362,7527,20.19,20.2362,20.1,20.2362,7527,0.0,1.0
2025-11-11,20.21,20.21,20.21,20.21,811,20.21,20.21,20.21,20.21,811,0.0,1.0
2025-11-12,20.28,20.28,20.0,20.27,6447,20.28,20.28,20.0,20.27,6447,0.0,1.0
2025-11-13,20.05,20.065,20.05,20.065,1133,20.05,20.065,20.05,20.065,1133,0.0,1.0
2025-11-14,20.42,20.42,20.1,20.1,3616,20.42,20.42,20.1,20.1,3616,0.0,1.0
2025-11-17,20.0223,20.28,20.0131,20.2692,8366,20.0223,20.28,20.0131,20.2692,8366,0.0,1.0
2025-11-18,19.97,20.1,19.97,20.1,6935,19.97,20.1,19.97,20.1,6935,0.0,1.0
2025-11-19,19.8934,19.9001,19.8934,19.9,2408,19.8934,19.9001,19.8934,19.9,2408,0.0,1.0
2025-11-20,19.8125,19.845,19.69,19.77,3819,19.8125,19.845,19.69,19.77,3819,0.0,1.0
2025-11-21,20.09,20.35,19.78,20.3499,6760,20.09,20.35,19.78,20.3499,6760,0.0,1.0
2025-11-24,20.2964,20.2964,20.2964,20.2964,1058,20.2964,20.2964,20.2964,20.2964,1058,0.0,1.0
2025-11-25,20.3432,20.3432,20.3432,20.3432,1158,20.3432,20.3432,20.3432,20.3432,1158,0.0,1.0
2025-11-26,20.198,20.25,20.198,20.25,2925,20.198,20.25,20.198,20.25,2925,0.0,1.0