date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-10-14,29.5,29.5,29.5,29.5,2000,6.10482481176328,6.10482481176328,6.10482481176328,6.10482481176328,9664.48699499352,0.0,1.0
2008-10-15,30.0,30.0,30.0,30.0,400,6.20829641874232,6.20829641874232,6.20829641874232,6.20829641874232,1932.8973989987,0.0,1.0
2008-10-16,21.0,28.5,21.0,28.5,6785,4.34580749311963,5.89788159780521,4.34580749311963,5.89788159780521,32786.7721305155,0.0,1.0
2008-10-17,24.0,24.0,24.0,24.0,200,4.96663713499386,4.96663713499386,4.96663713499386,4.96663713499386,966.448699499351,0.0,1.0
2008-10-20,26.0,26.0,26.0,26.0,190,5.38052356291001,5.38052356291001,5.38052356291001,5.38052356291001,918.126264524385,0.0,1.0
2008-10-21,26.0,26.0,25.75,25.75,870,5.38052356291001,5.38052356291001,5.32878775942049,5.32878775942049,4204.05184282218,0.0,1.0
2008-10-22,25.9,25.9,25.9,25.9,200,5.3598292415142,5.3598292415142,5.3598292415142,5.3598292415142,966.448699499353,0.0,1.0
2008-10-23,25.9,25.9,25.9,25.9,0,5.3598292415142,5.3598292415142,5.3598292415142,5.3598292415142,0,0.0,1.0
2008-10-24,27.2,27.2,26.05,26.05,400,5.62885541965971,5.62885541965971,5.39087072360792,5.39087072360792,1932.8973989987,0.0,1.0
2008-10-27,26.25,26.25,26.05,26.05,400,5.43225936639953,5.43225936639953,5.39087072360792,5.39087072360792,1932.8973989987,0.0,1.0
2008-10-28,26.25,26.25,26.25,26.25,0,5.43225936639953,5.43225936639953,5.43225936639953,5.43225936639953,0,0.0,1.0
2008-10-29,26.25,26.25,26.25,26.25,0,5.43225936639953,5.43225936639953,5.43225936639953,5.43225936639953,0,0.0,1.0
2008-10-30,26.25,26.25,26.1,26.1,400,5.43225936639953,5.43225936639953,5.40121788430582,5.40121788430582,1932.8973989987,0.0,1.0
2008-10-31,26.25,26.25,26.25,26.25,0,5.43225936639953,5.43225936639953,5.43225936639953,5.43225936639953,0,0.0,1.0
2008-11-03,26.25,26.25,26.25,26.25,0,5.43225936639953,5.43225936639953,5.43225936639953,5.43225936639953,0,0.0,1.0
2008-11-04,26.25,26.25,26.25,26.25,0,5.43225936639953,5.43225936639953,5.43225936639953,5.43225936639953,0,0.0,1.0
2008-11-05,26.25,26.25,26.25,26.25,0,5.43225936639953,5.43225936639953,5.43225936639953,5.43225936639953,0,0.0,1.0
2008-11-06,26.25,26.25,26.25,26.25,0,5.43225936639953,5.43225936639953,5.43225936639953,5.43225936639953,0,0.0,1.0
2008-11-07,26.25,26.25,26.1,26.1,600,5.43225936639953,5.43225936639953,5.40121788430582,5.40121788430582,2899.34609849806,0.0,1.0
2008-11-10,26.25,26.25,26.25,26.25,500,5.43225936639953,5.43225936639953,5.43225936639953,5.43225936639953,2416.12174874838,0.0,1.0
2008-11-11,26.25,26.25,26.25,26.25,0,5.43225936639953,5.43225936639953,5.43225936639953,5.43225936639953,0,0.0,1.0
2008-11-12,26.25,26.25,26.25,26.25,0,5.43225936639953,5.43225936639953,5.43225936639953,5.43225936639953,0,0.0,1.0
2008-11-13,26.25,26.25,26.25,26.25,0,5.43225936639953,5.43225936639953,5.43225936639953,5.43225936639953,0,0.0,1.0
2008-11-14,26.0,26.05,26.0,26.05,400,5.38052356291001,5.39087072360792,5.38052356291001,5.39087072360792,1932.8973989987,0.0,1.0
2008-11-17,25.25,26.0,25.25,26.0,665,5.22531615244145,5.38052356291001,5.22531615244145,5.38052356291001,3213.44192583535,0.0,1.0
2008-11-18,25.25,25.25,25.25,25.25,0,5.22531615244145,5.22531615244145,5.22531615244145,5.22531615244145,0,0.0,1.0
2008-11-19,25.25,25.25,25.25,25.25,635,5.22531615244145,5.22531615244145,5.22531615244145,5.22531615244145,3068.47462091044,0.0,1.0
2008-11-20,25.25,25.25,25.25,25.25,0,5.22531615244145,5.22531615244145,5.22531615244145,5.22531615244145,0,0.0,1.0
2008-11-21,26.75,26.75,26.75,26.75,296,5.53573097337857,5.53573097337857,5.53573097337857,5.53573097337857,1430.34407525904,0.0,1.0
2008-11-24,25.0,25.25,25.0,25.25,1500,5.17358034895194,5.22531615244145,5.17358034895194,5.22531615244145,7248.36524624513,0.0,1.0
2008-11-25,25.0,25.0,25.0,25.0,0,5.17358034895194,5.17358034895194,5.17358034895194,5.17358034895194,0,0.0,1.0
2008-11-26,25.0,25.0,25.0,25.0,0,5.17358034895194,5.17358034895194,5.17358034895194,5.17358034895194,0,0.0,1.0
2008-11-28,25.0,25.0,25.0,25.0,0,5.17358034895194,5.17358034895194,5.17358034895194,5.17358034895194,0,0.0,1.0
2008-12-01,25.0,25.0,25.0,25.0,0,5.17358034895194,5.17358034895194,5.17358034895194,5.17358034895194,0,0.0,1.0
2008-12-02,25.0,25.0,25.0,25.0,0,5.17358034895194,5.17358034895194,5.17358034895194,5.17358034895194,0,0.0,1.0
2008-12-03,25.0,25.0,25.0,25.0,0,5.17358034895194,5.17358034895194,5.17358034895194,5.17358034895194,0,0.0,1.0
2008-12-04,25.0,25.0,25.0,25.0,700,5.17358034895194,5.17358034895194,5.17358034895194,5.17358034895194,3382.57044824773,0.0,1.0
2008-12-05,25.0,25.0,25.0,25.0,0,5.17358034895194,5.17358034895194,5.17358034895194,5.17358034895194,0,0.0,1.0
2008-12-08,25.0,25.0,25.0,25.0,3200,5.17358034895194,5.17358034895194,5.17358034895194,5.17358034895194,15463.1791919896,0.0,1.0
2008-12-09,25.0,25.0,25.0,25.0,0,5.17358034895194,5.17358034895194,5.17358034895194,5.17358034895194,0,0.0,1.0
2008-12-10,25.0,25.0,25.0,25.0,0,5.17358034895194,5.17358034895194,5.17358034895194,5.17358034895194,0,0.0,1.0
2008-12-11,25.0,25.0,25.0,25.0,0,5.17358034895194,5.17358034895194,5.17358034895194,5.17358034895194,0,0.0,1.0
2008-12-12,25.0,25.0,25.0,25.0,0,5.17358034895194,5.17358034895194,5.17358034895194,5.17358034895194,0,0.0,1.0
2008-12-15,23.1,23.1,23.1,23.1,120,4.78038824243159,4.78038824243159,4.78038824243159,4.78038824243159,579.869219699611,0.0,1.0
2008-12-16,23.1,23.1,23.1,23.1,0,4.78038824243159,4.78038824243159,4.78038824243159,4.78038824243159,0,0.0,1.0
2008-12-17,23.1,23.1,23.1,23.1,0,4.82384631736278,4.82384631736278,4.82384631736278,4.82384631736278,0,0.21,1.0
2008-12-18,23.1,23.1,23.1,23.1,0,4.82384631736278,4.82384631736278,4.82384631736278,4.82384631736278,0,0.0,1.0
2008-12-19,23.1,23.1,23.1,23.1,0,4.82384631736278,4.82384631736278,4.82384631736278,4.82384631736278,0,0.0,1.0
2008-12-22,23.1,23.1,23.1,23.1,0,4.82384631736278,4.82384631736278,4.82384631736278,4.82384631736278,0,0.0,1.0
2008-12-23,23.1,23.1,23.1,23.1,0,4.82384631736278,4.82384631736278,4.82384631736278,4.82384631736278,0,0.0,1.0
2008-12-24,23.1,23.1,23.1,23.1,0,4.82384631736278,4.82384631736278,4.82384631736278,4.82384631736278,0,0.0,1.0
2008-12-26,23.1,23.1,23.1,23.1,0,4.82384631736278,4.82384631736278,4.82384631736278,4.82384631736278,0,0.0,1.0
2008-12-29,23.1,23.1,23.1,23.1,0,4.82384631736278,4.82384631736278,4.82384631736278,4.82384631736278,0,0.0,1.0
2008-12-30,23.1,23.1,23.1,23.1,0,4.82384631736278,4.82384631736278,4.82384631736278,4.82384631736278,0,0.0,1.0
2008-12-31,23.1,23.1,23.1,23.1,0,4.82384631736278,4.82384631736278,4.82384631736278,4.82384631736278,0,0.0,1.0
2009-01-02,23.1,23.1,23.1,23.1,0,4.82384631736278,4.82384631736278,4.82384631736278,4.82384631736278,0,0.0,1.0
2009-01-05,23.1,23.1,23.1,23.1,0,4.82384631736278,4.82384631736278,4.82384631736278,4.82384631736278,0,0.0,1.0
2009-01-06,23.1,23.1,23.1,23.1,0,4.82384631736278,4.82384631736278,4.82384631736278,4.82384631736278,0,0.0,1.0
2009-01-07,25.0,25.0,25.0,25.0,200,5.22061289757877,5.22061289757877,5.22061289757877,5.22061289757877,957.741954458817,0.0,1.0
2009-01-08,25.0,25.0,25.0,25.0,0,5.22061289757877,5.22061289757877,5.22061289757877,5.22061289757877,0,0.0,1.0
2009-01-09,25.0,25.0,25.0,25.0,0,5.22061289757877,5.22061289757877,5.22061289757877,5.22061289757877,0,0.0,1.0
2009-01-12,25.0,25.0,25.0,25.0,0,5.22061289757877,5.22061289757877,5.22061289757877,5.22061289757877,0,0.0,1.0
2009-01-13,25.0,25.0,25.0,25.0,1000,5.22061289757877,5.22061289757877,5.22061289757877,5.22061289757877,4788.70977229409,0.0,1.0
2009-01-14,25.0,25.0,25.0,25.0,0,5.22061289757877,5.22061289757877,5.22061289757877,5.22061289757877,0,0.0,1.0
2009-01-15,25.0,25.0,25.0,25.0,0,5.22061289757877,5.22061289757877,5.22061289757877,5.22061289757877,0,0.0,1.0
2009-01-16,25.5,25.75,25.5,25.75,401,5.32502515553035,5.37723128450613,5.32502515553035,5.37723128450613,1920.27261868993,0.0,1.0
2009-01-20,25.5,25.5,25.5,25.5,0,5.32502515553035,5.32502515553035,5.32502515553035,5.32502515553035,0,0.0,1.0
2009-01-21,25.5,25.5,25.49,25.49,499,5.32502515553035,5.32502515553035,5.32293691037131,5.32293691037131,2389.56617637475,0.0,1.0
2009-01-22,23.5,25.5,21.0,25.5,1700,4.90737612372404,5.32502515553035,4.38531483396617,5.32502515553035,8140.80661289995,0.0,1.0
2009-01-23,23.0,23.0,23.0,23.0,467,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,2236.32746366134,0.0,1.0
2009-01-26,23.0,23.0,23.0,23.0,0,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,0,0.0,1.0
2009-01-27,23.0,23.0,23.0,23.0,0,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,0,0.0,1.0
2009-01-28,23.0,23.0,23.0,23.0,0,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,0,0.0,1.0
2009-01-29,23.0,23.0,23.0,23.0,0,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,0,0.0,1.0
2009-01-30,23.0,23.0,23.0,23.0,0,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,0,0.0,1.0
2009-02-02,23.0,23.0,23.0,23.0,0,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,0,0.0,1.0
2009-02-03,23.0,23.0,23.0,23.0,0,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,0,0.0,1.0
2009-02-04,23.0,23.0,23.0,23.0,0,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,0,0.0,1.0
2009-02-05,23.0,23.0,23.0,23.0,0,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,0,0.0,1.0
2009-02-06,23.0,23.0,23.0,23.0,0,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,0,0.0,1.0
2009-02-09,23.0,23.0,23.0,23.0,0,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,0,0.0,1.0
2009-02-10,23.0,23.0,23.0,23.0,200,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,957.741954458817,0.0,1.0
2009-02-11,23.0,23.0,23.0,23.0,0,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,0,0.0,1.0
2009-02-12,23.0,23.0,23.0,23.0,0,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,0,0.0,1.0
2009-02-13,23.0,23.0,23.0,23.0,0,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,0,0.0,1.0
2009-02-17,23.0,23.0,23.0,23.0,0,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,0,0.0,1.0
2009-02-18,23.0,23.0,23.0,23.0,0,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,0,0.0,1.0
2009-02-19,23.0,23.0,23.0,23.0,0,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,0,0.0,1.0
2009-02-20,23.0,23.0,23.0,23.0,0,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,0,0.0,1.0
2009-02-23,23.3,23.3,23.3,23.3,500,4.86561122054341,4.86561122054341,4.86561122054341,4.86561122054341,2394.35488614704,0.0,1.0
2009-02-24,23.3,23.3,23.3,23.3,0,4.86561122054341,4.86561122054341,4.86561122054341,4.86561122054341,0,0.0,1.0
2009-02-25,23.3,23.3,23.3,23.3,0,4.86561122054341,4.86561122054341,4.86561122054341,4.86561122054341,0,0.0,1.0
2009-02-26,23.3,23.3,23.3,23.3,0,4.86561122054341,4.86561122054341,4.86561122054341,4.86561122054341,0,0.0,1.0
2009-02-27,23.3,23.3,23.3,23.3,0,4.86561122054341,4.86561122054341,4.86561122054341,4.86561122054341,0,0.0,1.0
2009-03-02,22.5,22.5,22.5,22.5,1000,4.69855160782089,4.69855160782089,4.69855160782089,4.69855160782089,4788.70977229409,0.0,1.0
2009-03-03,23.0,23.0,23.0,23.0,350,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,1676.04842030293,0.0,1.0
2009-03-04,23.0,23.0,23.0,23.0,0,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,0,0.0,1.0
2009-03-05,23.0,23.0,23.0,23.0,0,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,0,0.0,1.0
2009-03-06,23.0,23.0,23.0,23.0,0,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,0,0.0,1.0
2009-03-09,23.0,23.0,23.0,23.0,0,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,0,0.0,1.0
2009-03-10,23.0,23.0,23.0,23.0,0,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,0,0.0,1.0
2009-03-11,23.0,23.0,23.0,23.0,0,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,0,0.0,1.0
2009-03-12,23.0,23.0,23.0,23.0,1940,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,9290.09695825052,0.0,1.0
2009-03-13,23.0,23.0,23.0,23.0,0,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,0,0.0,1.0
2009-03-16,23.0,23.0,23.0,23.0,0,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,0,0.0,1.0
2009-03-17,23.0,23.0,23.0,23.0,0,4.80296386577247,4.80296386577247,4.80296386577247,4.80296386577247,0,0.0,1.0
2009-03-18,23.0,23.0,23.0,23.0,0,4.84681701411213,4.84681701411213,4.84681701411213,4.84681701411213,0,0.21,1.0
2009-03-19,23.0,23.0,23.0,23.0,0,4.84681701411213,4.84681701411213,4.84681701411213,4.84681701411213,0,0.0,1.0
2009-03-20,23.0,23.0,23.0,23.0,0,4.84681701411213,4.84681701411213,4.84681701411213,4.84681701411213,0,0.0,1.0
2009-03-23,23.0,23.0,23.0,23.0,0,4.84681701411213,4.84681701411213,4.84681701411213,4.84681701411213,0,0.0,1.0
2009-03-24,20.79,20.79,20.79,20.79,2000,4.38110111840831,4.38110111840831,4.38110111840831,4.38110111840831,9490.76473612788,0.0,1.0
2009-03-25,20.79,20.79,20.79,20.79,0,4.38110111840831,4.38110111840831,4.38110111840831,4.38110111840831,0,0.0,1.0
2009-03-26,20.79,20.79,20.79,20.79,0,4.38110111840831,4.38110111840831,4.38110111840831,4.38110111840831,0,0.0,1.0
2009-03-27,20.79,20.79,20.79,20.79,0,4.38110111840831,4.38110111840831,4.38110111840831,4.38110111840831,0,0.0,1.0
2009-03-30,20.79,20.79,20.79,20.79,0,4.38110111840831,4.38110111840831,4.38110111840831,4.38110111840831,0,0.0,1.0
2009-03-31,20.79,20.79,20.79,20.79,0,4.38110111840831,4.38110111840831,4.38110111840831,4.38110111840831,0,0.0,1.0
2009-04-01,20.79,20.79,20.79,20.79,0,4.38110111840831,4.38110111840831,4.38110111840831,4.38110111840831,0,0.0,1.0
2009-04-02,20.79,20.79,20.79,20.79,0,4.38110111840831,4.38110111840831,4.38110111840831,4.38110111840831,0,0.0,1.0
2009-04-03,20.79,20.79,20.79,20.79,100,4.38110111840831,4.38110111840831,4.38110111840831,4.38110111840831,474.538236806394,0.0,1.0
2009-04-06,20.79,20.79,20.79,20.79,0,4.38110111840831,4.38110111840831,4.38110111840831,4.38110111840831,0,0.0,1.0
2009-04-07,20.79,20.79,20.79,20.79,0,4.38110111840831,4.38110111840831,4.38110111840831,4.38110111840831,0,0.0,1.0
2009-04-08,21.0,21.0,21.0,21.0,200,4.4253546650589,4.4253546650589,4.4253546650589,4.4253546650589,949.076473612788,0.0,1.0
2009-04-09,21.0,21.0,21.0,21.0,234,4.4253546650589,4.4253546650589,4.4253546650589,4.4253546650589,1110.41947412696,0.0,1.0
2009-04-13,21.0,21.0,21.0,21.0,1500,4.4253546650589,4.4253546650589,4.4253546650589,4.4253546650589,7118.07355209591,0.0,1.0
2009-04-14,21.0,21.0,21.0,21.0,0,4.4253546650589,4.4253546650589,4.4253546650589,4.4253546650589,0,0.0,1.0
2009-04-15,21.0,21.0,21.0,21.0,0,4.4253546650589,4.4253546650589,4.4253546650589,4.4253546650589,0,0.0,1.0
2009-04-16,21.0,21.0,21.0,21.0,0,4.4253546650589,4.4253546650589,4.4253546650589,4.4253546650589,0,0.0,1.0
2009-04-17,21.0,21.0,21.0,21.0,0,4.4253546650589,4.4253546650589,4.4253546650589,4.4253546650589,0,0.0,1.0
2009-04-20,21.0,21.0,21.0,21.0,0,4.4253546650589,4.4253546650589,4.4253546650589,4.4253546650589,0,0.0,1.0
2009-04-21,21.0,21.0,21.0,21.0,2000,4.4253546650589,4.4253546650589,4.4253546650589,4.4253546650589,9490.76473612788,0.0,1.0
2009-04-22,21.0,21.0,21.0,21.0,0,4.4253546650589,4.4253546650589,4.4253546650589,4.4253546650589,0,0.0,1.0
2009-04-23,21.0,21.0,21.0,21.0,0,4.4253546650589,4.4253546650589,4.4253546650589,4.4253546650589,0,0.0,1.0
2009-04-24,21.0,21.0,21.0,21.0,0,4.4253546650589,4.4253546650589,4.4253546650589,4.4253546650589,0,0.0,1.0
2009-04-27,21.0,21.0,21.0,21.0,0,4.4253546650589,4.4253546650589,4.4253546650589,4.4253546650589,0,0.0,1.0
2009-04-28,21.0,21.0,21.0,21.0,0,4.4253546650589,4.4253546650589,4.4253546650589,4.4253546650589,0,0.0,1.0
2009-04-29,21.0,21.0,21.0,21.0,0,4.4253546650589,4.4253546650589,4.4253546650589,4.4253546650589,0,0.0,1.0
2009-04-30,22.5,22.5,22.5,22.5,400,4.74145142684882,4.74145142684882,4.74145142684882,4.74145142684882,1898.15294722558,0.0,1.0
2009-05-01,22.5,22.5,22.5,22.5,0,4.74145142684882,4.74145142684882,4.74145142684882,4.74145142684882,0,0.0,1.0
2009-05-04,22.5,22.5,22.5,22.5,0,4.74145142684882,4.74145142684882,4.74145142684882,4.74145142684882,0,0.0,1.0
2009-05-05,22.5,22.5,22.5,22.5,0,4.74145142684882,4.74145142684882,4.74145142684882,4.74145142684882,0,0.0,1.0
2009-05-06,22.5,22.5,22.5,22.5,0,4.74145142684882,4.74145142684882,4.74145142684882,4.74145142684882,0,0.0,1.0
2009-05-07,22.5,22.5,22.5,22.5,0,4.74145142684882,4.74145142684882,4.74145142684882,4.74145142684882,0,0.0,1.0
2009-05-08,22.5,22.5,22.5,22.5,0,4.74145142684882,4.74145142684882,4.74145142684882,4.74145142684882,0,0.0,1.0
2009-05-11,22.5,22.5,22.5,22.5,300,4.74145142684882,4.74145142684882,4.74145142684882,4.74145142684882,1423.61471041918,0.0,1.0
2009-05-12,22.5,22.5,22.5,22.5,800,4.74145142684882,4.74145142684882,4.74145142684882,4.74145142684882,3796.30589445115,0.0,1.0
2009-05-13,22.5,22.5,22.5,22.5,0,4.74145142684882,4.74145142684882,4.74145142684882,4.74145142684882,0,0.0,1.0
2009-05-14,22.5,22.5,22.5,22.5,0,4.74145142684882,4.74145142684882,4.74145142684882,4.74145142684882,0,0.0,1.0
2009-05-15,22.5,22.5,22.5,22.5,0,4.74145142684882,4.74145142684882,4.74145142684882,4.74145142684882,0,0.0,1.0
2009-05-18,22.5,22.5,22.5,22.5,0,4.74145142684882,4.74145142684882,4.74145142684882,4.74145142684882,0,0.0,1.0
2009-05-19,22.5,22.5,22.5,22.5,0,4.74145142684882,4.74145142684882,4.74145142684882,4.74145142684882,0,0.0,1.0
2009-05-20,22.5,22.5,22.5,22.5,0,4.74145142684882,4.74145142684882,4.74145142684882,4.74145142684882,0,0.0,1.0
2009-05-21,22.5,22.5,22.5,22.5,1725,4.74145142684882,4.74145142684882,4.74145142684882,4.74145142684882,8185.7845849103,0.0,1.0
2009-05-22,22.5,22.5,22.5,22.5,2000,4.74145142684882,4.74145142684882,4.74145142684882,4.74145142684882,9490.76473612788,0.0,1.0
2009-05-26,20.1,21.1,20.1,21.1,13067,4.23569660798495,4.44642778251156,4.23569660798495,4.44642778251156,62007.9114034914,0.0,1.0
2009-05-27,21.0,21.0,21.0,21.0,100,4.4253546650589,4.4253546650589,4.4253546650589,4.4253546650589,474.538236806394,0.0,1.0
2009-05-28,21.0,21.0,21.0,21.0,0,4.4253546650589,4.4253546650589,4.4253546650589,4.4253546650589,0,0.0,1.0
2009-05-29,21.0,21.0,21.0,21.0,0,4.4253546650589,4.4253546650589,4.4253546650589,4.4253546650589,0,0.0,1.0
2009-06-01,21.0,21.0,21.0,21.0,0,4.4253546650589,4.4253546650589,4.4253546650589,4.4253546650589,0,0.0,1.0
2009-06-02,21.0,21.0,20.01,21.0,1663,4.4253546650589,4.4253546650589,4.21673080227755,4.4253546650589,7891.57087809033,0.0,1.0
2009-06-03,21.0,21.0,21.0,21.0,200,4.4253546650589,4.4253546650589,4.4253546650589,4.4253546650589,949.076473612788,0.0,1.0
2009-06-04,21.0,21.0,21.0,21.0,0,4.4253546650589,4.4253546650589,4.4253546650589,4.4253546650589,0,0.0,1.0
2009-06-05,21.0,21.0,21.0,21.0,1000,4.4253546650589,4.4253546650589,4.4253546650589,4.4253546650589,4745.38236806394,0.0,1.0
2009-06-08,21.0,21.0,21.0,21.0,0,4.4253546650589,4.4253546650589,4.4253546650589,4.4253546650589,0,0.0,1.0
2009-06-09,21.0,21.0,21.0,21.0,0,4.4253546650589,4.4253546650589,4.4253546650589,4.4253546650589,0,0.0,1.0
2009-06-10,21.9,21.9,20.3,20.9,1300,4.61501272213285,4.61501272213285,4.27784284289027,4.40428154760624,6168.99707848312,0.0,1.0
2009-06-11,21.9,21.9,21.9,21.9,0,4.61501272213285,4.61501272213285,4.61501272213285,4.61501272213285,0,0.0,1.0
2009-06-12,21.25,21.25,21.25,21.25,1500,4.47803745869056,4.47803745869056,4.47803745869056,4.47803745869056,7118.0735520959,0.0,1.0
2009-06-15,21.25,21.25,21.25,21.25,0,4.47803745869056,4.47803745869056,4.47803745869056,4.47803745869056,0,0.0,1.0
2009-06-16,21.25,21.25,21.25,21.25,0,4.47803745869056,4.47803745869056,4.47803745869056,4.47803745869056,0,0.0,1.0
2009-06-17,21.75,21.75,21.75,21.75,650,4.62765659260445,4.62765659260445,4.62765659260445,4.62765659260445,3055.00196851111,0.21,1.0
2009-06-18,21.75,21.75,21.75,21.75,0,4.62765659260445,4.62765659260445,4.62765659260445,4.62765659260445,0,0.0,1.0
2009-06-19,21.75,21.75,21.75,21.75,0,4.62765659260445,4.62765659260445,4.62765659260445,4.62765659260445,0,0.0,1.0
2009-06-22,21.75,21.75,21.75,21.75,0,4.62765659260445,4.62765659260445,4.62765659260445,4.62765659260445,0,0.0,1.0
2009-06-23,21.75,21.75,21.75,21.75,0,4.62765659260445,4.62765659260445,4.62765659260445,4.62765659260445,0,0.0,1.0
2009-06-24,21.75,21.75,21.75,21.75,0,4.62765659260445,4.62765659260445,4.62765659260445,4.62765659260445,0,0.0,1.0
2009-06-25,21.75,21.75,21.75,21.75,0,4.62765659260445,4.62765659260445,4.62765659260445,4.62765659260445,0,0.0,1.0
2009-06-26,21.75,21.75,21.75,21.75,0,4.62765659260445,4.62765659260445,4.62765659260445,4.62765659260445,0,0.0,1.0
2009-06-29,21.75,21.75,21.75,21.75,0,4.62765659260445,4.62765659260445,4.62765659260445,4.62765659260445,0,0.0,1.0
2009-06-30,21.75,21.75,21.75,21.75,0,4.62765659260445,4.62765659260445,4.62765659260445,4.62765659260445,0,0.0,1.0
2009-07-01,21.0,21.5,20.5,21.5,2500,4.46808222734223,4.57446513751704,4.36169931716741,4.57446513751704,11750.0075711966,0.0,1.0
2009-07-02,21.15,21.15,21.15,21.15,200,4.49999710039467,4.49999710039467,4.49999710039467,4.49999710039467,940.000605695726,0.0,1.0
2009-07-06,21.15,21.15,21.15,21.15,0,4.49999710039467,4.49999710039467,4.49999710039467,4.49999710039467,0,0.0,1.0
2009-07-07,21.25,21.25,21.25,21.25,500,4.52127368242964,4.52127368242964,4.52127368242964,4.52127368242964,2350.00151423931,0.0,1.0
2009-07-08,21.0,21.0,21.0,21.0,500,4.46808222734223,4.46808222734223,4.46808222734223,4.46808222734223,2350.00151423931,0.0,1.0
2009-07-09,21.0,21.0,21.0,21.0,0,4.46808222734223,4.46808222734223,4.46808222734223,4.46808222734223,0,0.0,1.0
2009-07-10,21.0,21.0,21.0,21.0,0,4.46808222734223,4.46808222734223,4.46808222734223,4.46808222734223,0,0.0,1.0
2009-07-13,21.0,21.0,21.0,21.0,0,4.46808222734223,4.46808222734223,4.46808222734223,4.46808222734223,0,0.0,1.0
2009-07-14,21.0,21.0,21.0,21.0,0,4.46808222734223,4.46808222734223,4.46808222734223,4.46808222734223,0,0.0,1.0
2009-07-15,21.0,21.0,21.0,21.0,0,4.46808222734223,4.46808222734223,4.46808222734223,4.46808222734223,0,0.0,1.0
2009-07-16,21.0,21.0,21.0,21.0,0,4.46808222734223,4.46808222734223,4.46808222734223,4.46808222734223,0,0.0,1.0
2009-07-17,21.0,21.0,21.0,21.0,0,4.46808222734223,4.46808222734223,4.46808222734223,4.46808222734223,0,0.0,1.0
2009-07-20,21.0,21.0,21.0,21.0,1818,4.46808222734223,4.46808222734223,4.46808222734223,4.46808222734223,8544.60550577414,0.0,1.0
2009-07-21,21.0,21.0,21.0,21.0,0,4.46808222734223,4.46808222734223,4.46808222734223,4.46808222734223,0,0.0,1.0
2009-07-22,21.0,21.0,21.0,21.0,0,4.46808222734223,4.46808222734223,4.46808222734223,4.46808222734223,0,0.0,1.0
2009-07-23,21.0,21.0,21.0,21.0,0,4.46808222734223,4.46808222734223,4.46808222734223,4.46808222734223,0,0.0,1.0
2009-07-24,21.5,21.5,21.5,21.5,600,4.57446513751704,4.57446513751704,4.57446513751704,4.57446513751704,2820.00181708718,0.0,1.0
2009-07-27,23.25,24.0,23.25,24.0,600,4.9468053231289,5.10637968839112,4.9468053231289,5.10637968839112,2820.00181708717,0.0,1.0
2009-07-28,23.25,23.25,23.25,23.25,0,4.9468053231289,4.9468053231289,4.9468053231289,4.9468053231289,0,0.0,1.0
2009-07-29,21.3,22.5,21.3,22.5,3083,4.53191197344712,4.78723095786667,4.53191197344712,4.78723095786667,14490.1093367996,0.0,1.0
2009-07-30,21.5,21.5,21.5,21.5,500,4.57446513751704,4.57446513751704,4.57446513751704,4.57446513751704,2350.00151423931,0.0,1.0
2009-07-31,22.0,22.0,22.0,22.0,200,4.68084804769186,4.68084804769186,4.68084804769186,4.68084804769186,940.000605695725,0.0,1.0
2009-08-03,22.0,22.0,22.0,22.0,0,4.68084804769186,4.68084804769186,4.68084804769186,4.68084804769186,0,0.0,1.0
2009-08-04,22.0,22.0,22.0,22.0,0,4.68084804769186,4.68084804769186,4.68084804769186,4.68084804769186,0,0.0,1.0
2009-08-05,22.01,22.01,22.0,22.0,500,4.68297570589536,4.68297570589536,4.68084804769186,4.68084804769186,2350.00151423931,0.0,1.0
2009-08-06,22.01,22.01,22.01,22.01,0,4.68297570589536,4.68297570589536,4.68297570589536,4.68297570589536,0,0.0,1.0
2009-08-07,22.01,22.01,22.01,22.01,0,4.68297570589536,4.68297570589536,4.68297570589536,4.68297570589536,0,0.0,1.0
2009-08-10,22.25,22.25,22.25,22.25,500,4.73403950277927,4.73403950277927,4.73403950277927,4.73403950277927,2350.00151423931,0.0,1.0
2009-08-11,22.25,22.25,22.25,22.25,0,4.73403950277927,4.73403950277927,4.73403950277927,4.73403950277927,0,0.0,1.0
2009-08-12,22.25,22.25,22.25,22.25,0,4.73403950277927,4.73403950277927,4.73403950277927,4.73403950277927,0,0.0,1.0
2009-08-13,22.25,22.25,22.25,22.25,0,4.73403950277927,4.73403950277927,4.73403950277927,4.73403950277927,0,0.0,1.0
2009-08-14,22.25,22.25,22.25,22.25,0,4.73403950277927,4.73403950277927,4.73403950277927,4.73403950277927,0,0.0,1.0
2009-08-17,22.25,22.25,22.25,22.25,0,4.73403950277927,4.73403950277927,4.73403950277927,4.73403950277927,0,0.0,1.0
2009-08-18,22.25,22.25,22.25,22.25,0,4.73403950277927,4.73403950277927,4.73403950277927,4.73403950277927,0,0.0,1.0
2009-08-19,22.25,22.25,22.25,22.25,0,4.73403950277927,4.73403950277927,4.73403950277927,4.73403950277927,0,0.0,1.0
2009-08-20,22.25,22.25,22.25,22.25,0,4.73403950277927,4.73403950277927,4.73403950277927,4.73403950277927,0,0.0,1.0
2009-08-21,23.0,23.0,23.0,23.0,600,4.89361386804149,4.89361386804149,4.89361386804149,4.89361386804149,2820.00181708718,0.0,1.0
2009-08-24,23.0,23.0,23.0,23.0,0,4.89361386804149,4.89361386804149,4.89361386804149,4.89361386804149,0,0.0,1.0
2009-08-25,23.0,23.0,23.0,23.0,0,4.89361386804149,4.89361386804149,4.89361386804149,4.89361386804149,0,0.0,1.0
2009-08-26,23.0,23.0,23.0,23.0,400,4.89361386804149,4.89361386804149,4.89361386804149,4.89361386804149,1880.00121139145,0.0,1.0
2009-08-27,23.26,23.5,23.26,23.5,372,4.94893298133239,4.9999967782163,4.94893298133239,4.9999967782163,1748.40112659405,0.0,1.0
2009-08-28,23.25,23.25,23.25,23.25,1809,4.9468053231289,4.9468053231289,4.9468053231289,4.9468053231289,8502.30547851783,0.0,1.0
2009-08-31,23.25,23.25,23.25,23.25,0,4.9468053231289,4.9468053231289,4.9468053231289,4.9468053231289,0,0.0,1.0
2009-09-01,23.25,23.25,23.25,23.25,0,4.9468053231289,4.9468053231289,4.9468053231289,4.9468053231289,0,0.0,1.0
2009-09-02,23.25,23.25,23.25,23.25,500,4.9468053231289,4.9468053231289,4.9468053231289,4.9468053231289,2350.00151423931,0.0,1.0
2009-09-03,23.25,23.25,23.25,23.25,200,4.9468053231289,4.9468053231289,4.9468053231289,4.9468053231289,940.000605695725,0.0,1.0
2009-09-04,23.25,23.25,23.25,23.25,0,4.9468053231289,4.9468053231289,4.9468053231289,4.9468053231289,0,0.0,1.0
2009-09-08,23.25,23.25,23.25,23.25,2400,4.9468053231289,4.9468053231289,4.9468053231289,4.9468053231289,11280.0072683487,0.0,1.0
2009-09-09,23.25,23.25,23.25,23.25,0,4.9468053231289,4.9468053231289,4.9468053231289,4.9468053231289,0,0.0,1.0
2009-09-10,23.25,23.25,23.25,23.25,0,4.9468053231289,4.9468053231289,4.9468053231289,4.9468053231289,0,0.0,1.0
2009-09-11,23.25,23.25,23.25,23.25,0,4.9468053231289,4.9468053231289,4.9468053231289,4.9468053231289,0,0.0,1.0
2009-09-14,23.25,23.25,23.25,23.25,0,4.9468053231289,4.9468053231289,4.9468053231289,4.9468053231289,0,0.0,1.0
2009-09-15,23.25,23.25,23.25,23.25,0,4.9468053231289,4.9468053231289,4.9468053231289,4.9468053231289,0,0.0,1.0
2009-09-16,23.25,23.25,23.25,23.25,0,4.9468053231289,4.9468053231289,4.9468053231289,4.9468053231289,0,0.0,1.0
2009-09-17,23.25,23.25,23.25,23.25,0,4.9468053231289,4.9468053231289,4.9468053231289,4.9468053231289,0,0.0,1.0
2009-09-18,23.25,23.25,23.25,23.25,0,4.99148614540232,4.99148614540232,4.99148614540232,4.99148614540232,0,0.21,1.0
2009-09-21,23.25,23.25,23.25,23.25,0,4.99148614540232,4.99148614540232,4.99148614540232,4.99148614540232,0,0.0,1.0
2009-09-22,23.25,23.25,23.25,23.25,0,4.99148614540232,4.99148614540232,4.99148614540232,4.99148614540232,0,0.0,1.0
2009-09-23,23.25,23.25,23.25,23.25,300,4.99148614540232,4.99148614540232,4.99148614540232,4.99148614540232,1397.37941703489,0.0,1.0
2009-09-24,23.25,23.25,23.25,23.25,0,4.99148614540232,4.99148614540232,4.99148614540232,4.99148614540232,0,0.0,1.0
2009-09-25,23.25,23.25,23.25,23.25,0,4.99148614540232,4.99148614540232,4.99148614540232,4.99148614540232,0,0.0,1.0
2009-09-28,23.0,23.0,22.79,22.79,800,4.93781425136573,4.93781425136573,4.892729860375,4.892729860375,3726.34511209303,0.0,1.0
2009-09-29,23.0,23.0,23.0,23.0,0,4.93781425136573,4.93781425136573,4.93781425136573,4.93781425136573,0,0.0,1.0
2009-09-30,23.0,23.0,23.0,23.0,0,4.93781425136573,4.93781425136573,4.93781425136573,4.93781425136573,0,0.0,1.0
2009-10-01,23.0,23.0,23.0,23.0,0,4.93781425136573,4.93781425136573,4.93781425136573,4.93781425136573,0,0.0,1.0
2009-10-02,23.0,23.0,23.0,23.0,5400,4.93781425136573,4.93781425136573,4.93781425136573,4.93781425136573,25152.829506628,0.0,1.0
2009-10-05,23.0,23.0,23.0,23.0,0,4.93781425136573,4.93781425136573,4.93781425136573,4.93781425136573,0,0.0,1.0
2009-10-06,23.0,23.0,23.0,23.0,700,4.93781425136573,4.93781425136573,4.93781425136573,4.93781425136573,3260.5519730814,0.0,1.0
2009-10-07,23.0,23.0,23.0,23.0,0,4.93781425136573,4.93781425136573,4.93781425136573,4.93781425136573,0,0.0,1.0
2009-10-08,23.0,23.0,23.0,23.0,0,4.93781425136573,4.93781425136573,4.93781425136573,4.93781425136573,0,0.0,1.0
2009-10-09,23.0,23.0,23.0,23.0,0,4.93781425136573,4.93781425136573,4.93781425136573,4.93781425136573,0,0.0,1.0
2009-10-12,23.0,23.0,23.0,23.0,0,4.93781425136573,4.93781425136573,4.93781425136573,4.93781425136573,0,0.0,1.0
2009-10-13,23.0,23.0,23.0,23.0,0,4.93781425136573,4.93781425136573,4.93781425136573,4.93781425136573,0,0.0,1.0
2009-10-14,23.0,23.0,23.0,23.0,0,4.93781425136573,4.93781425136573,4.93781425136573,4.93781425136573,0,0.0,1.0
2009-10-15,22.65,22.65,22.65,22.65,200,4.86267359971452,4.86267359971452,4.86267359971452,4.86267359971452,931.586278023256,0.0,1.0
2009-10-16,22.65,22.65,22.65,22.65,0,4.86267359971452,4.86267359971452,4.86267359971452,4.86267359971452,0,0.0,1.0
2009-10-19,22.65,22.65,22.65,22.65,0,4.86267359971452,4.86267359971452,4.86267359971452,4.86267359971452,0,0.0,1.0
2009-10-20,22.25,22.25,22.25,22.25,1000,4.77679856925598,4.77679856925598,4.77679856925598,4.77679856925598,4657.93139011629,0.0,1.0
2009-10-21,22.25,22.25,22.25,22.25,0,4.77679856925598,4.77679856925598,4.77679856925598,4.77679856925598,0,0.0,1.0
2009-10-22,22.25,22.25,22.25,22.25,0,4.77679856925598,4.77679856925598,4.77679856925598,4.77679856925598,0,0.0,1.0
2009-10-23,22.25,22.25,22.25,22.25,0,4.77679856925598,4.77679856925598,4.77679856925598,4.77679856925598,0,0.0,1.0
2009-10-26,22.25,22.25,22.25,22.25,0,4.77679856925598,4.77679856925598,4.77679856925598,4.77679856925598,0,0.0,1.0
2009-10-27,22.25,22.25,22.25,22.25,0,4.77679856925598,4.77679856925598,4.77679856925598,4.77679856925598,0,0.0,1.0
2009-10-28,22.25,22.25,22.25,22.25,0,4.77679856925598,4.77679856925598,4.77679856925598,4.77679856925598,0,0.0,1.0
2009-10-29,21.5,22.0,21.5,22.0,800,4.61578288714623,4.7231266752194,4.61578288714623,4.7231266752194,3726.34511209303,0.0,1.0
2009-10-30,21.0,21.5,21.0,21.5,1300,4.50843909907306,4.61578288714623,4.50843909907306,4.61578288714623,6055.31080715117,0.0,1.0
2009-11-02,21.0,21.0,21.0,21.0,0,4.50843909907306,4.50843909907306,4.50843909907306,4.50843909907306,0,0.0,1.0
2009-11-03,21.0,21.0,21.0,21.0,0,4.50843909907306,4.50843909907306,4.50843909907306,4.50843909907306,0,0.0,1.0
2009-11-04,21.0,21.0,21.0,21.0,0,4.50843909907306,4.50843909907306,4.50843909907306,4.50843909907306,0,0.0,1.0
2009-11-05,21.0,21.0,21.0,21.0,0,4.50843909907306,4.50843909907306,4.50843909907306,4.50843909907306,0,0.0,1.0
2009-11-06,21.0,21.0,21.0,21.0,0,4.50843909907306,4.50843909907306,4.50843909907306,4.50843909907306,0,0.0,1.0
2009-11-09,21.0,21.0,21.0,21.0,0,4.50843909907306,4.50843909907306,4.50843909907306,4.50843909907306,0,0.0,1.0
2009-11-10,21.0,21.0,21.0,21.0,0,4.50843909907306,4.50843909907306,4.50843909907306,4.50843909907306,0,0.0,1.0
2009-11-11,21.0,21.0,21.0,21.0,0,4.50843909907306,4.50843909907306,4.50843909907306,4.50843909907306,0,0.0,1.0
2009-11-12,21.0,21.0,21.0,21.0,0,4.50843909907306,4.50843909907306,4.50843909907306,4.50843909907306,0,0.0,1.0
2009-11-13,21.0,21.5,21.0,21.5,10540,4.50843909907306,4.61578288714623,4.50843909907306,4.61578288714623,49094.5968518257,0.0,1.0
2009-11-16,21.0,21.0,21.0,21.0,0,4.50843909907306,4.50843909907306,4.50843909907306,4.50843909907306,0,0.0,1.0
2009-11-17,21.0,21.0,21.0,21.0,0,4.50843909907306,4.50843909907306,4.50843909907306,4.50843909907306,0,0.0,1.0
2009-11-18,21.0,21.0,21.0,21.0,1050,4.50843909907306,4.50843909907306,4.50843909907306,4.50843909907306,4890.8279596221,0.0,1.0
2009-11-19,21.0,21.0,21.0,21.0,0,4.50843909907306,4.50843909907306,4.50843909907306,4.50843909907306,0,0.0,1.0
2009-11-20,21.0,21.0,21.0,21.0,0,4.50843909907306,4.50843909907306,4.50843909907306,4.50843909907306,0,0.0,1.0
2009-11-23,21.05,21.05,21.05,21.05,1300,4.51917347788038,4.51917347788038,4.51917347788038,4.51917347788038,6055.31080715117,0.0,1.0
2009-11-24,21.5,21.5,21.5,21.5,889,4.61578288714623,4.61578288714623,4.61578288714623,4.61578288714623,4140.90100581338,0.0,1.0
2009-11-25,23.0,23.0,21.5,21.5,1754,4.93781425136573,4.93781425136573,4.61578288714623,4.61578288714623,8170.01165826397,0.0,1.0
2009-11-27,23.0,23.0,23.0,23.0,0,4.93781425136573,4.93781425136573,4.93781425136573,4.93781425136573,0,0.0,1.0
2009-11-30,21.5,23.0,21.5,23.0,1145,4.61578288714623,4.93781425136573,4.61578288714623,4.93781425136573,5333.33144168315,0.0,1.0
2009-12-01,21.5,21.5,21.5,21.5,0,4.61578288714623,4.61578288714623,4.61578288714623,4.61578288714623,0,0.0,1.0
2009-12-02,21.5,21.5,21.5,21.5,0,4.61578288714623,4.61578288714623,4.61578288714623,4.61578288714623,0,0.0,1.0
2009-12-03,21.75,21.75,21.75,21.75,145,4.66945478118281,4.66945478118281,4.66945478118281,4.66945478118281,675.400051566862,0.0,1.0
2009-12-04,21.75,21.75,21.75,21.75,0,4.66945478118281,4.66945478118281,4.66945478118281,4.66945478118281,0,0.0,1.0
2009-12-07,21.75,21.75,21.75,21.75,0,4.66945478118281,4.66945478118281,4.66945478118281,4.66945478118281,0,0.0,1.0
2009-12-08,21.75,21.75,21.75,21.75,0,4.66945478118281,4.66945478118281,4.66945478118281,4.66945478118281,0,0.0,1.0
2009-12-09,21.75,21.75,21.75,21.75,0,4.66945478118281,4.66945478118281,4.66945478118281,4.66945478118281,0,0.0,1.0
2009-12-10,21.75,21.75,21.75,21.75,0,4.66945478118281,4.66945478118281,4.66945478118281,4.66945478118281,0,0.0,1.0
2009-12-11,21.75,21.75,21.75,21.75,0,4.66945478118281,4.66945478118281,4.66945478118281,4.66945478118281,0,0.0,1.0
2009-12-14,21.75,21.75,21.75,21.75,0,4.66945478118281,4.66945478118281,4.66945478118281,4.66945478118281,0,0.0,1.0
2009-12-15,21.75,21.75,21.75,21.75,0,4.66945478118281,4.66945478118281,4.66945478118281,4.66945478118281,0,0.0,1.0
2009-12-16,22.5,22.5,22.5,22.5,200,4.8755548542833,4.8755548542833,4.8755548542833,4.8755548542833,922.971873867163,0.21,1.0
2009-12-17,23.0,23.0,22.5,22.5,1000,4.98390051771181,4.98390051771181,4.8755548542833,4.8755548542833,4614.85936933582,0.0,1.0
2009-12-18,23.0,23.0,23.0,23.0,100,4.98390051771181,4.98390051771181,4.98390051771181,4.98390051771181,461.485936933582,0.0,1.0
2009-12-21,23.0,23.0,23.0,23.0,0,4.98390051771181,4.98390051771181,4.98390051771181,4.98390051771181,0,0.0,1.0
2009-12-22,23.0,23.0,23.0,23.0,0,4.98390051771181,4.98390051771181,4.98390051771181,4.98390051771181,0,0.0,1.0
2009-12-23,23.0,23.0,23.0,23.0,0,4.98390051771181,4.98390051771181,4.98390051771181,4.98390051771181,0,0.0,1.0
2009-12-24,23.0,23.0,23.0,23.0,0,4.98390051771181,4.98390051771181,4.98390051771181,4.98390051771181,0,0.0,1.0
2009-12-28,21.5,23.25,21.5,23.0,16204,4.65886352742626,5.03807334942607,4.65886352742626,4.98390051771181,74779.1812207176,0.0,1.0
2009-12-29,21.5,21.5,21.5,21.5,0,4.65886352742626,4.65886352742626,4.65886352742626,4.65886352742626,0,0.0,1.0
2009-12-30,21.5,21.5,21.5,21.5,0,4.65886352742626,4.65886352742626,4.65886352742626,4.65886352742626,0,0.0,1.0
2009-12-31,21.5,21.5,21.5,21.5,0,4.65886352742626,4.65886352742626,4.65886352742626,4.65886352742626,0,0.0,1.0
2010-01-04,22.0,22.0,22.0,22.0,1000,4.76720919085478,4.76720919085478,4.76720919085478,4.76720919085478,4614.85936933582,0.0,1.0
2010-01-05,22.0,22.05,22.0,22.05,3417,4.76720919085478,4.77804375719763,4.76720919085478,4.77804375719763,15768.9744650205,0.0,1.0
2010-01-06,22.5,22.5,22.5,22.5,255,4.8755548542833,4.8755548542833,4.8755548542833,4.8755548542833,1176.78913918063,0.0,1.0
2010-01-07,22.5,22.5,22.5,22.5,1745,4.8755548542833,4.8755548542833,4.8755548542833,4.8755548542833,8052.929599491,0.0,1.0
2010-01-08,23.0,23.0,23.0,23.0,2000,4.98390051771181,4.98390051771181,4.98390051771181,4.98390051771181,9229.71873867165,0.0,1.0
2010-01-11,23.0,23.0,23.0,23.0,400,4.98390051771181,4.98390051771181,4.98390051771181,4.98390051771181,1845.94374773433,0.0,1.0
2010-01-12,23.0,23.0,23.0,23.0,0,4.98390051771181,4.98390051771181,4.98390051771181,4.98390051771181,0,0.0,1.0
2010-01-13,23.25,23.25,23.25,23.25,199,5.03807334942607,5.03807334942607,5.03807334942607,5.03807334942607,918.357014497828,0.0,1.0
2010-01-14,23.24,23.5,23.24,23.5,1426,5.0359064361575,5.09224618114033,5.0359064361575,5.09224618114033,6580.78946067288,0.0,1.0
2010-01-15,23.25,23.25,23.25,23.25,1215,5.03807334942607,5.03807334942607,5.03807334942607,5.03807334942607,5607.05413374302,0.0,1.0
2010-01-19,23.25,23.25,23.25,23.25,2600,5.03807334942607,5.03807334942607,5.03807334942607,5.03807334942607,11998.6343602731,0.0,1.0
2010-01-20,23.25,23.25,23.25,23.25,0,5.03807334942607,5.03807334942607,5.03807334942607,5.03807334942607,0,0.0,1.0
2010-01-21,23.0,23.0,22.99,23.0,1666,4.98390051771181,4.98390051771181,4.98173360444324,4.98390051771181,7688.35570931348,0.0,1.0
2010-01-22,26.0,26.0,26.0,26.0,100,5.63397449828292,5.63397449828292,5.63397449828292,5.63397449828292,461.485936933582,0.0,1.0
2010-01-25,26.0,26.0,26.0,26.0,0,5.63397449828292,5.63397449828292,5.63397449828292,5.63397449828292,0,0.0,1.0
2010-01-26,26.0,26.0,26.0,26.0,0,5.63397449828292,5.63397449828292,5.63397449828292,5.63397449828292,0,0.0,1.0
2010-01-27,26.0,26.0,26.0,26.0,0,5.63397449828292,5.63397449828292,5.63397449828292,5.63397449828292,0,0.0,1.0
2010-01-28,26.0,26.0,26.0,26.0,0,5.63397449828292,5.63397449828292,5.63397449828292,5.63397449828292,0,0.0,1.0
2010-01-29,26.0,26.0,26.0,26.0,0,5.63397449828292,5.63397449828292,5.63397449828292,5.63397449828292,0,0.0,1.0
2010-02-01,26.0,26.0,26.0,26.0,0,5.63397449828292,5.63397449828292,5.63397449828292,5.63397449828292,0,0.0,1.0
2010-02-02,22.6,23.0,22.6,23.0,500,4.897223986969,4.98390051771181,4.897223986969,4.98390051771181,2307.42968466791,0.0,1.0
2010-02-03,22.6,22.6,22.6,22.6,0,4.897223986969,4.897223986969,4.897223986969,4.897223986969,0,0.0,1.0
2010-02-04,22.9,22.9,22.9,22.9,200,4.96223138502611,4.96223138502611,4.96223138502611,4.96223138502611,922.971873867164,0.0,1.0
2010-02-05,22.9,22.9,22.9,22.9,0,4.96223138502611,4.96223138502611,4.96223138502611,4.96223138502611,0,0.0,1.0
2010-02-08,22.9,22.9,22.9,22.9,0,4.96223138502611,4.96223138502611,4.96223138502611,4.96223138502611,0,0.0,1.0
2010-02-09,22.9,22.9,22.9,22.9,0,4.96223138502611,4.96223138502611,4.96223138502611,4.96223138502611,0,0.0,1.0
2010-02-10,22.9,22.9,22.9,22.9,0,4.96223138502611,4.96223138502611,4.96223138502611,4.96223138502611,0,0.0,1.0
2010-02-11,22.9,22.9,22.9,22.9,0,4.96223138502611,4.96223138502611,4.96223138502611,4.96223138502611,0,0.0,1.0
2010-02-12,22.9,22.9,22.9,22.9,0,4.96223138502611,4.96223138502611,4.96223138502611,4.96223138502611,0,0.0,1.0
2010-02-16,22.9,22.9,22.9,22.9,0,4.96223138502611,4.96223138502611,4.96223138502611,4.96223138502611,0,0.0,1.0
2010-02-17,22.9,22.9,22.9,22.9,0,4.96223138502611,4.96223138502611,4.96223138502611,4.96223138502611,0,0.0,1.0
2010-02-18,23.0,23.0,23.0,23.0,750,4.98390051771181,4.98390051771181,4.98390051771181,4.98390051771181,3461.14452700187,0.0,1.0
2010-02-19,23.0,23.0,23.0,23.0,0,4.98390051771181,4.98390051771181,4.98390051771181,4.98390051771181,0,0.0,1.0
2010-02-22,23.0,23.0,23.0,23.0,0,4.98390051771181,4.98390051771181,4.98390051771181,4.98390051771181,0,0.0,1.0
2010-02-23,23.0,23.0,23.0,23.0,0,4.98390051771181,4.98390051771181,4.98390051771181,4.98390051771181,0,0.0,1.0
2010-02-24,23.06,23.06,23.06,23.06,100,4.99690199732324,4.99690199732324,4.99690199732324,4.99690199732324,461.485936933581,0.0,1.0
2010-02-25,23.06,23.06,23.06,23.06,0,4.99690199732324,4.99690199732324,4.99690199732324,4.99690199732324,0,0.0,1.0
2010-02-26,23.06,23.06,23.06,23.06,0,4.99690199732324,4.99690199732324,4.99690199732324,4.99690199732324,0,0.0,1.0
2010-03-01,23.06,23.06,23.06,23.06,0,4.99690199732324,4.99690199732324,4.99690199732324,4.99690199732324,0,0.0,1.0
2010-03-02,23.06,23.06,23.06,23.06,0,4.99690199732324,4.99690199732324,4.99690199732324,4.99690199732324,0,0.0,1.0
2010-03-03,23.06,23.06,23.06,23.06,0,4.99690199732324,4.99690199732324,4.99690199732324,4.99690199732324,0,0.0,1.0
2010-03-04,23.06,23.06,23.06,23.06,0,4.99690199732324,4.99690199732324,4.99690199732324,4.99690199732324,0,0.0,1.0
2010-03-05,23.06,23.06,23.06,23.06,0,4.99690199732324,4.99690199732324,4.99690199732324,4.99690199732324,0,0.0,1.0
2010-03-08,23.06,23.06,23.06,23.06,0,4.99690199732324,4.99690199732324,4.99690199732324,4.99690199732324,0,0.0,1.0
2010-03-09,23.06,23.06,23.06,23.06,0,4.99690199732324,4.99690199732324,4.99690199732324,4.99690199732324,0,0.0,1.0
2010-03-10,23.06,23.06,23.06,23.06,0,4.99690199732324,4.99690199732324,4.99690199732324,4.99690199732324,0,0.0,1.0
2010-03-11,23.06,23.06,23.06,23.06,0,4.99690199732324,4.99690199732324,4.99690199732324,4.99690199732324,0,0.0,1.0
2010-03-12,23.06,23.06,23.06,23.06,0,4.99690199732324,4.99690199732324,4.99690199732324,4.99690199732324,0,0.0,1.0
2010-03-15,24.0,24.25,24.0,24.25,300,5.20059184456885,5.25476467628311,5.20059184456885,5.25476467628311,1384.45781080075,0.0,1.0
2010-03-16,23.1,23.5,23.1,23.5,3618,5.00556965039752,5.09224618114033,5.00556965039752,5.09224618114033,16696.561198257,0.0,1.0
2010-03-17,23.1,23.1,23.1,23.1,0,5.05324174230607,5.05324174230607,5.05324174230607,5.05324174230607,0,0.22,1.0
2010-03-18,23.5,23.5,23.5,23.5,1000,5.14074376381786,5.14074376381786,5.14074376381786,5.14074376381786,4571.32296019114,0.0,1.0
2010-03-19,23.5,23.5,23.5,23.5,1000,5.14074376381786,5.14074376381786,5.14074376381786,5.14074376381786,4571.32296019114,0.0,1.0
2010-03-22,23.45,23.45,23.45,23.45,1400,5.12980601112889,5.12980601112889,5.12980601112889,5.12980601112889,6399.85214426759,0.0,1.0
2010-03-23,23.3,23.3,23.1,23.25,1792,5.09699275306196,5.09699275306196,5.05324174230607,5.08605500037299,8191.81074466253,0.0,1.0
2010-03-24,23.5,23.5,23.5,23.5,1000,5.14074376381786,5.14074376381786,5.14074376381786,5.14074376381786,4571.32296019114,0.0,1.0
2010-03-25,23.45,23.45,23.45,23.45,650,5.12980601112889,5.12980601112889,5.12980601112889,5.12980601112889,2971.35992412424,0.0,1.0
2010-03-26,23.45,23.45,23.45,23.45,0,5.12980601112889,5.12980601112889,5.12980601112889,5.12980601112889,0,0.0,1.0
2010-03-29,23.45,23.45,23.45,23.45,0,5.12980601112889,5.12980601112889,5.12980601112889,5.12980601112889,0,0.0,1.0
2010-03-30,23.45,23.45,23.45,23.45,0,5.12980601112889,5.12980601112889,5.12980601112889,5.12980601112889,0,0.0,1.0
2010-03-31,23.45,23.45,23.45,23.45,0,5.12980601112889,5.12980601112889,5.12980601112889,5.12980601112889,0,0.0,1.0
2010-04-01,23.45,23.45,23.45,23.45,0,5.12980601112889,5.12980601112889,5.12980601112889,5.12980601112889,0,0.0,1.0
2010-04-05,23.45,23.45,23.45,23.45,0,5.12980601112889,5.12980601112889,5.12980601112889,5.12980601112889,0,0.0,1.0
2010-04-06,23.45,23.45,23.45,23.45,500,5.12980601112889,5.12980601112889,5.12980601112889,5.12980601112889,2285.66148009557,0.0,1.0
2010-04-07,23.45,23.45,23.45,23.45,0,5.12980601112889,5.12980601112889,5.12980601112889,5.12980601112889,0,0.0,1.0
2010-04-08,23.45,23.45,23.45,23.45,0,5.12980601112889,5.12980601112889,5.12980601112889,5.12980601112889,0,0.0,1.0
2010-04-09,26.0,26.0,26.0,26.0,400,5.68763139826657,5.68763139826657,5.68763139826657,5.68763139826657,1828.52918407646,0.0,1.0
2010-04-12,23.1,23.45,23.1,23.45,2150,5.05324174230607,5.12980601112889,5.05324174230607,5.12980601112889,9828.34436441094,0.0,1.0
2010-04-13,24.0,24.0,23.95,23.95,1000,5.2501212907076,5.2501212907076,5.23918353801863,5.23918353801863,4571.32296019114,0.0,1.0
2010-04-14,23.15,23.15,23.15,23.15,500,5.06417949499504,5.06417949499504,5.06417949499504,5.06417949499504,2285.66148009557,0.0,1.0
2010-04-15,24.0,24.0,23.4,23.4,3400,5.2501212907076,5.2501212907076,5.11886825843991,5.11886825843991,15542.4980646499,0.0,1.0
2010-04-16,24.0,24.0,24.0,24.0,0,5.2501212907076,5.2501212907076,5.2501212907076,5.2501212907076,0,0.0,1.0
2010-04-19,24.0,24.0,24.0,24.0,245,5.2501212907076,5.2501212907076,5.2501212907076,5.2501212907076,1119.97412524683,0.0,1.0
2010-04-20,24.0,24.0,24.0,24.0,0,5.2501212907076,5.2501212907076,5.2501212907076,5.2501212907076,0,0.0,1.0
2010-04-21,24.0,24.0,24.0,24.0,0,5.2501212907076,5.2501212907076,5.2501212907076,5.2501212907076,0,0.0,1.0
2010-04-22,24.0,24.0,24.0,24.0,0,5.2501212907076,5.2501212907076,5.2501212907076,5.2501212907076,0,0.0,1.0
2010-04-23,24.0,24.0,24.0,24.0,0,5.2501212907076,5.2501212907076,5.2501212907076,5.2501212907076,0,0.0,1.0
2010-04-26,24.0,24.0,24.0,24.0,0,5.2501212907076,5.2501212907076,5.2501212907076,5.2501212907076,0,0.0,1.0
2010-04-27,24.0,24.0,24.0,24.0,0,5.2501212907076,5.2501212907076,5.2501212907076,5.2501212907076,0,0.0,1.0
2010-04-28,24.0,24.0,24.0,24.0,0,5.2501212907076,5.2501212907076,5.2501212907076,5.2501212907076,0,0.0,1.0
2010-04-29,23.85,23.85,23.85,23.85,840,5.21730803264068,5.21730803264068,5.21730803264068,5.21730803264068,3839.91128656056,0.0,1.0
2010-04-30,24.0,24.25,24.0,24.0,6151,5.2501212907076,5.30481005415247,5.2501212907076,5.2501212907076,28118.2075281357,0.0,1.0
2010-05-03,24.0,24.0,24.0,24.0,0,5.2501212907076,5.2501212907076,5.2501212907076,5.2501212907076,0,0.0,1.0
2010-05-04,24.0,24.0,24.0,24.0,410,5.2501212907076,5.2501212907076,5.2501212907076,5.2501212907076,1874.24241367837,0.0,1.0
2010-05-05,24.0,24.0,24.0,24.0,1343,5.2501212907076,5.2501212907076,5.2501212907076,5.2501212907076,6139.2867355367,0.0,1.0
2010-05-06,24.0,24.0,24.0,24.0,0,5.2501212907076,5.2501212907076,5.2501212907076,5.2501212907076,0,0.0,1.0
2010-05-07,24.0,24.0,24.0,24.0,0,5.2501212907076,5.2501212907076,5.2501212907076,5.2501212907076,0,0.0,1.0
2010-05-10,24.0,24.0,24.0,24.0,0,5.2501212907076,5.2501212907076,5.2501212907076,5.2501212907076,0,0.0,1.0
2010-05-11,24.0,24.0,24.0,24.0,0,5.2501212907076,5.2501212907076,5.2501212907076,5.2501212907076,0,0.0,1.0
2010-05-12,24.01,24.25,24.01,24.25,400,5.2523088412454,5.30481005415247,5.2523088412454,5.30481005415247,1828.52918407645,0.0,1.0
2010-05-13,24.01,24.01,24.01,24.01,0,5.2523088412454,5.2523088412454,5.2523088412454,5.2523088412454,0,0.0,1.0
2010-05-14,24.01,24.01,24.01,24.01,0,5.2523088412454,5.2523088412454,5.2523088412454,5.2523088412454,0,0.0,1.0
2010-05-17,24.01,24.01,24.01,24.01,0,5.2523088412454,5.2523088412454,5.2523088412454,5.2523088412454,0,0.0,1.0
2010-05-18,24.75,24.75,24.75,24.75,210,5.41418758104221,5.41418758104221,5.41418758104221,5.41418758104221,959.97782164014,0.0,1.0
2010-05-19,24.75,24.75,24.75,24.75,0,5.41418758104221,5.41418758104221,5.41418758104221,5.41418758104221,0,0.0,1.0
2010-05-20,24.75,24.75,24.75,24.75,0,5.41418758104221,5.41418758104221,5.41418758104221,5.41418758104221,0,0.0,1.0
2010-05-21,24.75,24.75,24.75,24.75,0,5.41418758104221,5.41418758104221,5.41418758104221,5.41418758104221,0,0.0,1.0
2010-05-24,24.75,24.75,24.75,24.75,0,5.41418758104221,5.41418758104221,5.41418758104221,5.41418758104221,0,0.0,1.0
2010-05-25,24.75,24.75,24.75,24.75,0,5.41418758104221,5.41418758104221,5.41418758104221,5.41418758104221,0,0.0,1.0
2010-05-26,24.75,24.75,24.75,24.75,0,5.41418758104221,5.41418758104221,5.41418758104221,5.41418758104221,0,0.0,1.0
2010-05-27,24.75,24.75,24.75,24.75,0,5.41418758104221,5.41418758104221,5.41418758104221,5.41418758104221,0,0.0,1.0
2010-05-28,25.0,25.0,25.0,25.0,200,5.46887634448708,5.46887634448708,5.46887634448708,5.46887634448708,914.264592038229,0.0,1.0
2010-06-01,25.0,25.0,25.0,25.0,790,5.46887634448708,5.46887634448708,5.46887634448708,5.46887634448708,3611.345138551,0.0,1.0
2010-06-02,25.0,25.0,25.0,25.0,0,5.46887634448708,5.46887634448708,5.46887634448708,5.46887634448708,0,0.0,1.0
2010-06-03,25.0,25.0,25.0,25.0,0,5.46887634448708,5.46887634448708,5.46887634448708,5.46887634448708,0,0.0,1.0
2010-06-04,24.0,24.0,24.0,24.0,500,5.2501212907076,5.2501212907076,5.2501212907076,5.2501212907076,2285.66148009557,0.0,1.0
2010-06-07,24.0,24.0,24.0,24.0,0,5.2501212907076,5.2501212907076,5.2501212907076,5.2501212907076,0,0.0,1.0
2010-06-08,24.0,24.0,24.0,24.0,0,5.2501212907076,5.2501212907076,5.2501212907076,5.2501212907076,0,0.0,1.0
2010-06-09,24.5,24.5,24.5,24.5,162,5.35949881759734,5.35949881759734,5.35949881759734,5.35949881759734,740.554319550965,0.0,1.0
2010-06-10,24.5,24.5,24.5,24.5,2568,5.35949881759734,5.35949881759734,5.35949881759734,5.35949881759734,11739.1573617709,0.0,1.0
2010-06-11,24.5,24.5,24.5,24.5,0,5.35949881759734,5.35949881759734,5.35949881759734,5.35949881759734,0,0.0,1.0
2010-06-14,24.5,24.5,24.5,24.5,400,5.35949881759734,5.35949881759734,5.35949881759734,5.35949881759734,1828.52918407646,0.0,1.0
2010-06-15,24.5,24.5,24.5,24.5,0,5.35949881759734,5.35949881759734,5.35949881759734,5.35949881759734,0,0.0,1.0
2010-06-16,24.5,24.5,24.5,24.5,0,5.40762492942883,5.40762492942883,5.40762492942883,5.40762492942883,0,0.22,1.0
2010-06-17,24.5,24.5,24.5,24.5,0,5.40762492942883,5.40762492942883,5.40762492942883,5.40762492942883,0,0.0,1.0
2010-06-18,24.28,24.28,24.28,24.28,100,5.35906666475641,5.35906666475641,5.35906666475641,5.35906666475641,453.063966523798,0.0,1.0
2010-06-21,24.28,24.28,24.28,24.28,400,5.35906666475641,5.35906666475641,5.35906666475641,5.35906666475641,1812.25586609519,0.0,1.0
2010-06-22,24.28,24.28,24.28,24.28,0,5.35906666475641,5.35906666475641,5.35906666475641,5.35906666475641,0,0.0,1.0
2010-06-23,24.28,24.28,24.28,24.28,0,5.35906666475641,5.35906666475641,5.35906666475641,5.35906666475641,0,0.0,1.0
2010-06-24,24.3,24.3,24.3,24.3,2000,5.3634810524539,5.3634810524539,5.3634810524539,5.3634810524539,9061.27933047597,0.0,1.0
2010-06-25,24.05,24.28,24.05,24.28,500,5.30830120623524,5.35906666475641,5.30830120623524,5.35906666475641,2265.31983261899,0.0,1.0
2010-06-28,24.05,24.05,24.05,24.05,0,5.30830120623524,5.30830120623524,5.30830120623524,5.30830120623524,0,0.0,1.0
2010-06-29,24.05,24.05,24.05,24.05,0,5.30830120623524,5.30830120623524,5.30830120623524,5.30830120623524,0,0.0,1.0
2010-06-30,24.05,24.05,24.05,24.05,0,5.30830120623524,5.30830120623524,5.30830120623524,5.30830120623524,0,0.0,1.0
2010-07-01,24.05,24.05,24.05,24.05,0,5.30830120623524,5.30830120623524,5.30830120623524,5.30830120623524,0,0.0,1.0
2010-07-02,24.0,24.0,24.0,24.0,500,5.29726523699151,5.29726523699151,5.29726523699151,5.29726523699151,2265.31983261899,0.0,1.0
2010-07-06,24.0,24.0,24.0,24.0,0,5.29726523699151,5.29726523699151,5.29726523699151,5.29726523699151,0,0.0,1.0
2010-07-07,24.0,24.0,24.0,24.0,0,5.29726523699151,5.29726523699151,5.29726523699151,5.29726523699151,0,0.0,1.0
2010-07-08,24.0,24.0,24.0,24.0,0,5.29726523699151,5.29726523699151,5.29726523699151,5.29726523699151,0,0.0,1.0
2010-07-09,25.0,25.0,24.8,24.8,1082,5.51798462186615,5.51798462186615,5.47384074489122,5.47384074489122,4902.1521177875,0.0,1.0
2010-07-12,24.05,24.05,24.05,24.05,500,5.30830120623524,5.30830120623524,5.30830120623524,5.30830120623524,2265.31983261899,0.0,1.0
2010-07-13,24.05,24.05,24.05,24.05,0,5.30830120623524,5.30830120623524,5.30830120623524,5.30830120623524,0,0.0,1.0
2010-07-14,24.05,24.05,24.05,24.05,0,5.30830120623524,5.30830120623524,5.30830120623524,5.30830120623524,0,0.0,1.0
2010-07-15,24.05,24.05,24.05,24.05,0,5.30830120623524,5.30830120623524,5.30830120623524,5.30830120623524,0,0.0,1.0
2010-07-16,24.05,24.05,24.05,24.05,0,5.30830120623524,5.30830120623524,5.30830120623524,5.30830120623524,0,0.0,1.0
2010-07-19,24.05,24.05,24.05,24.05,0,5.30830120623524,5.30830120623524,5.30830120623524,5.30830120623524,0,0.0,1.0
2010-07-20,24.05,24.05,24.05,24.05,0,5.30830120623524,5.30830120623524,5.30830120623524,5.30830120623524,0,0.0,1.0
2010-07-21,24.05,24.05,24.05,24.05,0,5.30830120623524,5.30830120623524,5.30830120623524,5.30830120623524,0,0.0,1.0
2010-07-22,24.05,24.05,24.05,24.05,0,5.30830120623524,5.30830120623524,5.30830120623524,5.30830120623524,0,0.0,1.0
2010-07-23,24.99,25.0,24.99,25.0,559,5.51577742801741,5.51798462186615,5.51577742801741,5.51798462186615,2532.62757286803,0.0,1.0
2010-07-26,24.99,24.99,24.99,24.99,0,5.51577742801741,5.51577742801741,5.51577742801741,5.51577742801741,0,0.0,1.0
2010-07-27,24.99,24.99,24.99,24.99,0,5.51577742801741,5.51577742801741,5.51577742801741,5.51577742801741,0,0.0,1.0
2010-07-28,24.99,24.99,24.99,24.99,0,5.51577742801741,5.51577742801741,5.51577742801741,5.51577742801741,0,0.0,1.0
2010-07-29,24.99,24.99,24.99,24.99,0,5.51577742801741,5.51577742801741,5.51577742801741,5.51577742801741,0,0.0,1.0
2010-07-30,24.99,24.99,24.99,24.99,0,5.51577742801741,5.51577742801741,5.51577742801741,5.51577742801741,0,0.0,1.0
2010-08-02,24.99,24.99,24.99,24.99,0,5.51577742801741,5.51577742801741,5.51577742801741,5.51577742801741,0,0.0,1.0
2010-08-03,25.0,25.0,25.0,25.0,400,5.51798462186615,5.51798462186615,5.51798462186615,5.51798462186615,1812.25586609519,0.0,1.0
2010-08-04,24.6,24.6,24.6,24.6,1000,5.42969686791629,5.42969686791629,5.42969686791629,5.42969686791629,4530.63966523799,0.0,1.0
2010-08-05,24.6,24.6,24.6,24.6,3000,5.42969686791629,5.42969686791629,5.42969686791629,5.42969686791629,13591.918995714,0.0,1.0
2010-08-06,24.6,24.6,24.6,24.6,0,5.42969686791629,5.42969686791629,5.42969686791629,5.42969686791629,0,0.0,1.0
2010-08-09,24.6,24.6,24.6,24.6,0,5.42969686791629,5.42969686791629,5.42969686791629,5.42969686791629,0,0.0,1.0
2010-08-10,24.6,24.6,24.6,24.6,0,5.42969686791629,5.42969686791629,5.42969686791629,5.42969686791629,0,0.0,1.0
2010-08-11,24.6,24.6,24.6,24.6,0,5.42969686791629,5.42969686791629,5.42969686791629,5.42969686791629,0,0.0,1.0
2010-08-12,24.25,24.25,24.25,24.25,500,5.35244508321017,5.35244508321017,5.35244508321017,5.35244508321017,2265.31983261899,0.0,1.0
2010-08-13,24.25,24.25,24.25,24.25,0,5.35244508321017,5.35244508321017,5.35244508321017,5.35244508321017,0,0.0,1.0
2010-08-16,24.25,24.25,24.25,24.25,0,5.35244508321017,5.35244508321017,5.35244508321017,5.35244508321017,0,0.0,1.0
2010-08-17,24.25,24.25,24.25,24.25,0,5.35244508321017,5.35244508321017,5.35244508321017,5.35244508321017,0,0.0,1.0
2010-08-18,24.25,24.25,24.25,24.25,300,5.35244508321017,5.35244508321017,5.35244508321017,5.35244508321017,1359.19189957139,0.0,1.0
2010-08-19,24.5,24.5,24.25,24.25,2363,5.40762492942883,5.40762492942883,5.35244508321017,5.35244508321017,10705.9015289574,0.0,1.0
2010-08-20,24.5,24.5,24.5,24.5,1220,5.40762492942883,5.40762492942883,5.40762492942883,5.40762492942883,5527.38039159034,0.0,1.0
2010-08-23,24.5,24.5,24.5,24.5,0,5.40762492942883,5.40762492942883,5.40762492942883,5.40762492942883,0,0.0,1.0
2010-08-24,24.5,24.5,24.5,24.5,0,5.40762492942883,5.40762492942883,5.40762492942883,5.40762492942883,0,0.0,1.0
2010-08-25,24.5,24.5,24.5,24.5,0,5.40762492942883,5.40762492942883,5.40762492942883,5.40762492942883,0,0.0,1.0
2010-08-26,24.5,24.5,24.5,24.5,0,5.40762492942883,5.40762492942883,5.40762492942883,5.40762492942883,0,0.0,1.0
2010-08-27,24.5,24.5,24.5,24.5,0,5.40762492942883,5.40762492942883,5.40762492942883,5.40762492942883,0,0.0,1.0
2010-08-30,24.5,24.5,24.5,24.5,0,5.40762492942883,5.40762492942883,5.40762492942883,5.40762492942883,0,0.0,1.0
2010-08-31,24.6,24.6,24.6,24.6,600,5.42969686791629,5.42969686791629,5.42969686791629,5.42969686791629,2718.38379914279,0.0,1.0
2010-09-01,24.5,24.6,24.5,24.6,1380,5.40762492942883,5.42969686791629,5.40762492942883,5.42969686791629,6252.28273802842,0.0,1.0
2010-09-02,24.5,24.5,24.5,24.5,0,5.40762492942883,5.40762492942883,5.40762492942883,5.40762492942883,0,0.0,1.0
2010-09-03,24.6,24.6,24.6,24.6,400,5.42969686791629,5.42969686791629,5.42969686791629,5.42969686791629,1812.25586609519,0.0,1.0
2010-09-07,24.6,24.6,24.6,24.6,0,5.42969686791629,5.42969686791629,5.42969686791629,5.42969686791629,0,0.0,1.0
2010-09-08,24.6,24.6,24.6,24.6,0,5.42969686791629,5.42969686791629,5.42969686791629,5.42969686791629,0,0.0,1.0
2010-09-09,24.65,24.65,24.65,24.65,130,5.44073283716003,5.44073283716003,5.44073283716003,5.44073283716003,588.983156480937,0.0,1.0
2010-09-10,24.65,24.65,24.65,24.65,0,5.44073283716003,5.44073283716003,5.44073283716003,5.44073283716003,0,0.0,1.0
2010-09-13,24.75,24.75,24.75,24.75,130,5.46280477564749,5.46280477564749,5.46280477564749,5.46280477564749,588.983156480938,0.0,1.0
2010-09-14,24.75,24.75,24.75,24.75,0,5.46280477564749,5.46280477564749,5.46280477564749,5.46280477564749,0,0.0,1.0
2010-09-15,24.75,24.75,24.75,24.75,0,5.46280477564749,5.46280477564749,5.46280477564749,5.46280477564749,0,0.0,1.0
2010-09-16,24.78,24.78,24.78,24.78,500,5.46942635719373,5.46942635719373,5.46942635719373,5.46942635719373,2265.31983261899,0.0,1.0
2010-09-17,24.78,24.78,24.78,24.78,0,5.46942635719373,5.46942635719373,5.46942635719373,5.46942635719373,0,0.0,1.0
2010-09-20,25.0,25.0,25.0,25.0,500,5.51798462186615,5.51798462186615,5.51798462186615,5.51798462186615,2265.31983261899,0.0,1.0
2010-09-21,25.0,25.0,25.0,25.0,0,5.51798462186615,5.51798462186615,5.51798462186615,5.51798462186615,0,0.0,1.0
2010-09-22,25.0,25.0,25.0,25.0,0,5.51798462186615,5.51798462186615,5.51798462186615,5.51798462186615,0,0.0,1.0
2010-09-23,25.0,25.0,25.0,25.0,0,5.51798462186615,5.51798462186615,5.51798462186615,5.51798462186615,0,0.0,1.0
2010-09-24,25.0,25.0,25.0,25.0,0,5.51798462186615,5.51798462186615,5.51798462186615,5.51798462186615,0,0.0,1.0
2010-09-27,25.0,25.0,25.0,25.0,0,5.51798462186615,5.51798462186615,5.51798462186615,5.51798462186615,0,0.0,1.0
2010-09-28,25.0,25.0,25.0,25.0,0,5.51798462186615,5.51798462186615,5.51798462186615,5.51798462186615,0,0.0,1.0
2010-09-29,25.0,25.0,25.0,25.0,0,5.51798462186615,5.51798462186615,5.51798462186615,5.51798462186615,0,0.0,1.0
2010-09-30,25.0,25.0,25.0,25.0,0,5.51798462186615,5.51798462186615,5.51798462186615,5.51798462186615,0,0.0,1.0
2010-10-01,25.0,25.0,25.0,25.0,0,5.51798462186615,5.51798462186615,5.51798462186615,5.51798462186615,0,0.0,1.0
2010-10-04,25.0,25.0,25.0,25.0,0,5.51798462186615,5.51798462186615,5.51798462186615,5.51798462186615,0,0.0,1.0
2010-10-05,25.0,25.0,25.0,25.0,0,5.51798462186615,5.51798462186615,5.51798462186615,5.51798462186615,0,0.0,1.0
2010-10-06,25.0,25.0,25.0,25.0,0,5.51798462186615,5.51798462186615,5.51798462186615,5.51798462186615,0,0.0,1.0
2010-10-07,25.0,25.0,25.0,25.0,0,5.51798462186615,5.51798462186615,5.51798462186615,5.51798462186615,0,0.0,1.0
2010-10-08,25.0,25.0,25.0,25.0,300,5.51798462186615,5.51798462186615,5.51798462186615,5.51798462186615,1359.1918995714,0.0,1.0
2010-10-11,26.0,26.0,25.0,25.0,2650,5.7387040067408,5.7387040067408,5.51798462186615,5.51798462186615,12006.1951128807,0.0,1.0
2010-10-12,26.0,26.0,26.0,26.0,0,5.7387040067408,5.7387040067408,5.7387040067408,5.7387040067408,0,0.0,1.0
2010-10-13,26.0,26.0,26.0,26.0,0,5.7387040067408,5.7387040067408,5.7387040067408,5.7387040067408,0,0.0,1.0
2010-10-14,26.0,26.0,26.0,26.0,0,5.7387040067408,5.7387040067408,5.7387040067408,5.7387040067408,0,0.0,1.0
2010-10-15,26.0,26.0,26.0,26.0,0,5.7387040067408,5.7387040067408,5.7387040067408,5.7387040067408,0,0.0,1.0
2010-10-18,26.0,26.0,26.0,26.0,0,5.7387040067408,5.7387040067408,5.7387040067408,5.7387040067408,0,0.0,1.0
2010-10-19,25.5,25.5,25.5,25.5,450,5.62834431430348,5.62834431430348,5.62834431430348,5.62834431430348,2038.78784935709,0.0,1.0
2010-10-20,25.5,25.5,25.5,25.5,130,5.62834431430348,5.62834431430348,5.62834431430348,5.62834431430348,588.983156480937,0.0,1.0
2010-10-21,25.5,25.5,25.5,25.5,0,5.62834431430348,5.62834431430348,5.62834431430348,5.62834431430348,0,0.0,1.0
2010-10-22,25.5,25.5,25.5,25.5,0,5.62834431430348,5.62834431430348,5.62834431430348,5.62834431430348,0,0.0,1.0
2010-10-25,25.5,25.5,25.5,25.5,0,5.62834431430348,5.62834431430348,5.62834431430348,5.62834431430348,0,0.0,1.0
2010-10-26,25.5,25.5,25.5,25.5,0,5.62834431430348,5.62834431430348,5.62834431430348,5.62834431430348,0,0.0,1.0
2010-10-27,25.5,25.5,25.5,25.5,0,5.62834431430348,5.62834431430348,5.62834431430348,5.62834431430348,0,0.0,1.0
2010-10-28,26.0,26.0,26.0,26.0,837,5.7387040067408,5.7387040067408,5.7387040067408,5.7387040067408,3792.14539980419,0.0,1.0
2010-10-29,26.0,26.0,26.0,26.0,0,5.7387040067408,5.7387040067408,5.7387040067408,5.7387040067408,0,0.0,1.0
2010-11-01,27.0,27.0,27.0,27.0,300,5.95942339161544,5.95942339161544,5.95942339161544,5.95942339161544,1359.1918995714,0.0,1.0
2010-11-02,27.0,27.0,27.0,27.0,0,5.95942339161544,5.95942339161544,5.95942339161544,5.95942339161544,0,0.0,1.0
2010-11-03,27.0,27.0,27.0,27.0,0,5.95942339161544,5.95942339161544,5.95942339161544,5.95942339161544,0,0.0,1.0
2010-11-04,27.0,27.0,27.0,27.0,930,5.95942339161544,5.95942339161544,5.95942339161544,5.95942339161544,4213.49488867133,0.0,1.0
2010-11-05,27.0,27.0,27.0,27.0,0,5.95942339161544,5.95942339161544,5.95942339161544,5.95942339161544,0,0.0,1.0
2010-11-08,27.0,27.0,27.0,27.0,0,5.95942339161544,5.95942339161544,5.95942339161544,5.95942339161544,0,0.0,1.0
2010-11-09,26.75,26.75,26.75,26.75,200,5.90424354539678,5.90424354539678,5.90424354539678,5.90424354539678,906.127933047597,0.0,1.0
2010-11-10,26.75,26.75,26.75,26.75,0,5.90424354539678,5.90424354539678,5.90424354539678,5.90424354539678,0,0.0,1.0
2010-11-11,26.75,26.75,26.75,26.75,0,5.90424354539678,5.90424354539678,5.90424354539678,5.90424354539678,0,0.0,1.0
2010-11-12,26.75,26.75,26.75,26.75,0,5.90424354539678,5.90424354539678,5.90424354539678,5.90424354539678,0,0.0,1.0
2010-11-15,26.75,26.75,26.75,26.75,0,5.90424354539678,5.90424354539678,5.90424354539678,5.90424354539678,0,0.0,1.0
2010-11-16,26.75,26.75,26.75,26.75,0,5.90424354539678,5.90424354539678,5.90424354539678,5.90424354539678,0,0.0,1.0
2010-11-17,26.75,26.75,26.75,26.75,0,5.90424354539678,5.90424354539678,5.90424354539678,5.90424354539678,0,0.0,1.0
2010-11-18,26.75,26.75,26.75,26.75,0,5.90424354539678,5.90424354539678,5.90424354539678,5.90424354539678,0,0.0,1.0
2010-11-19,26.75,26.75,26.75,26.75,0,5.90424354539678,5.90424354539678,5.90424354539678,5.90424354539678,0,0.0,1.0
2010-11-22,26.5,26.5,26.5,26.5,700,5.84906369917812,5.84906369917812,5.84906369917812,5.84906369917812,3171.44776566659,0.0,1.0
2010-11-23,26.5,26.5,26.5,26.5,0,5.84906369917812,5.84906369917812,5.84906369917812,5.84906369917812,0,0.0,1.0
2010-11-24,26.5,26.5,26.5,26.5,0,5.84906369917812,5.84906369917812,5.84906369917812,5.84906369917812,0,0.0,1.0
2010-11-26,26.5,26.5,26.5,26.5,130,5.84906369917812,5.84906369917812,5.84906369917812,5.84906369917812,588.983156480938,0.0,1.0
2010-11-29,26.5,26.5,26.5,26.5,0,5.84906369917812,5.84906369917812,5.84906369917812,5.84906369917812,0,0.0,1.0
2010-11-30,26.75,26.75,26.75,26.75,800,5.90424354539678,5.90424354539678,5.90424354539678,5.90424354539678,3624.51173219039,0.0,1.0
2010-12-01,26.75,26.75,26.75,26.75,0,5.90424354539678,5.90424354539678,5.90424354539678,5.90424354539678,0,0.0,1.0
2010-12-02,27.0,27.0,27.0,27.0,1070,5.95942339161544,5.95942339161544,5.95942339161544,5.95942339161544,4847.78444180465,0.0,1.0
2010-12-03,27.0,27.0,27.0,27.0,0,5.95942339161544,5.95942339161544,5.95942339161544,5.95942339161544,0,0.0,1.0
2010-12-06,27.0,27.0,27.0,27.0,0,5.95942339161544,5.95942339161544,5.95942339161544,5.95942339161544,0,0.0,1.0
2010-12-07,27.5,27.75,27.5,27.75,420,6.06978308405277,6.12496293027143,6.06978308405277,6.12496293027143,1902.86865939995,0.0,1.0
2010-12-08,27.5,27.5,27.5,27.5,300,6.06978308405277,6.06978308405277,6.06978308405277,6.06978308405277,1359.19189957139,0.0,1.0
2010-12-09,27.5,27.5,27.5,27.5,0,6.06978308405277,6.06978308405277,6.06978308405277,6.06978308405277,0,0.0,1.0
2010-12-10,27.25,27.5,27.25,27.5,1500,6.01460323783411,6.06978308405277,6.01460323783411,6.06978308405277,6795.95949785697,0.0,1.0
2010-12-13,27.25,27.25,27.25,27.25,200,6.01460323783411,6.01460323783411,6.01460323783411,6.01460323783411,906.127933047596,0.0,1.0
2010-12-14,27.0,30.0,27.0,27.25,5009,5.95942339161544,6.62158154623938,5.95942339161544,6.01460323783411,22693.9740831771,0.0,1.0
2010-12-15,27.0,27.0,27.0,27.0,0,5.95942339161544,5.95942339161544,5.95942339161544,5.95942339161544,0,0.0,1.0
2010-12-16,27.0,27.0,27.0,27.0,0,5.95942339161544,5.95942339161544,5.95942339161544,5.95942339161544,0,0.0,1.0
2010-12-17,27.0,27.0,27.0,27.0,0,5.95942339161544,5.95942339161544,5.95942339161544,5.95942339161544,0,0.0,1.0
2010-12-20,27.0,27.0,27.0,27.0,0,5.95942339161544,5.95942339161544,5.95942339161544,5.95942339161544,0,0.0,1.0
2010-12-21,24.51,26.5,24.51,26.5,956,5.45839038795,5.90156447493574,5.45839038795,5.90156447493574,4292.76001433092,0.22,1.0
2010-12-22,24.51,24.51,24.51,24.51,0,5.45839038795,5.45839038795,5.45839038795,5.45839038795,0,0.0,1.0
2010-12-23,25.25,25.5,25.25,25.5,425,5.62318879215575,5.67886392871175,5.62318879215575,5.67886392871175,1908.39226578519,0.0,1.0
2010-12-27,24.35,24.45,24.35,24.45,583,5.42275830055416,5.44502835517656,5.42275830055416,5.44502835517656,2617.86515518298,0.0,1.0
2010-12-28,23.81,24.0,23.81,24.0,525,5.3025000055932,5.34481310937576,5.3025000055932,5.34481310937576,2357.42574008759,0.0,1.0
2010-12-29,24.4,24.4,24.4,24.4,525,5.43389332786536,5.43389332786536,5.43389332786536,5.43389332786536,2357.42574008759,0.0,1.0
2010-12-30,24.4,24.4,24.4,24.4,0,5.43389332786536,5.43389332786536,5.43389332786536,5.43389332786536,0,0.0,1.0
2010-12-31,24.4,24.4,24.4,24.4,0,5.43389332786536,5.43389332786536,5.43389332786536,5.43389332786536,0,0.0,1.0
2011-01-03,25.5,26.0,25.5,26.0,800,5.67886392871175,5.79021420182374,5.67886392871175,5.79021420182374,3592.26779441918,0.0,1.0
2011-01-04,25.5,25.5,25.5,25.5,700,5.67886392871175,5.67886392871175,5.67886392871175,5.67886392871175,3143.23432011678,0.0,1.0
2011-01-05,26.0,26.0,26.0,26.0,500,5.79021420182374,5.79021420182374,5.79021420182374,5.79021420182374,2245.16737151199,0.0,1.0
2011-01-06,26.0,26.0,26.0,26.0,0,5.79021420182374,5.79021420182374,5.79021420182374,5.79021420182374,0,0.0,1.0
2011-01-07,26.0,26.0,26.0,26.0,0,5.79021420182374,5.79021420182374,5.79021420182374,5.79021420182374,0,0.0,1.0
2011-01-10,26.5,26.5,26.5,26.5,200,5.90156447493574,5.90156447493574,5.90156447493574,5.90156447493574,898.066948604795,0.0,1.0
2011-01-11,27.0,27.0,27.0,27.0,200,6.01291474804773,6.01291474804773,6.01291474804773,6.01291474804773,898.066948604796,0.0,1.0
2011-01-12,27.0,27.0,27.0,27.0,0,6.01291474804773,6.01291474804773,6.01291474804773,6.01291474804773,0,0.0,1.0
2011-01-13,27.0,27.0,27.0,27.0,0,6.01291474804773,6.01291474804773,6.01291474804773,6.01291474804773,0,0.0,1.0
2011-01-14,27.0,27.0,27.0,27.0,190,6.01291474804773,6.01291474804773,6.01291474804773,6.01291474804773,853.163601174556,0.0,1.0
2011-01-18,27.0,27.0,27.0,27.0,0,6.01291474804773,6.01291474804773,6.01291474804773,6.01291474804773,0,0.0,1.0
2011-01-19,27.25,27.25,27.25,27.25,100,6.06858988460373,6.06858988460373,6.06858988460373,6.06858988460373,449.033474302398,0.0,1.0
2011-01-20,27.25,27.25,27.25,27.25,0,6.06858988460373,6.06858988460373,6.06858988460373,6.06858988460373,0,0.0,1.0
2011-01-21,27.25,27.25,27.25,27.25,585,6.06858988460373,6.06858988460373,6.06858988460373,6.06858988460373,2626.84582466903,0.0,1.0
2011-01-24,27.25,27.25,27.25,27.25,0,6.06858988460373,6.06858988460373,6.06858988460373,6.06858988460373,0,0.0,1.0
2011-01-25,27.25,27.25,27.25,27.25,0,6.06858988460373,6.06858988460373,6.06858988460373,6.06858988460373,0,0.0,1.0
2011-01-26,27.5,27.5,27.5,27.5,1000,6.12426502115973,6.12426502115973,6.12426502115973,6.12426502115973,4490.33474302398,0.0,1.0
2011-01-27,27.5,27.5,27.5,27.5,0,6.12426502115973,6.12426502115973,6.12426502115973,6.12426502115973,0,0.0,1.0
2011-01-28,27.5,27.5,27.5,27.5,0,6.12426502115973,6.12426502115973,6.12426502115973,6.12426502115973,0,0.0,1.0
2011-01-31,27.51,27.51,27.51,27.51,200,6.12649202662197,6.12649202662197,6.12649202662197,6.12649202662197,898.066948604795,0.0,1.0
2011-02-01,27.5,27.55,27.5,27.55,2000,6.12426502115973,6.13540004847093,6.12426502115973,6.13540004847093,8980.66948604795,0.0,1.0
2011-02-02,27.5,27.5,27.5,27.5,0,6.12426502115973,6.12426502115973,6.12426502115973,6.12426502115973,0,0.0,1.0
2011-02-03,27.5,27.5,27.5,27.5,0,6.12426502115973,6.12426502115973,6.12426502115973,6.12426502115973,0,0.0,1.0
2011-02-04,27.5,27.5,27.5,27.5,0,6.12426502115973,6.12426502115973,6.12426502115973,6.12426502115973,0,0.0,1.0
2011-02-07,27.5,27.5,27.5,27.5,0,6.12426502115973,6.12426502115973,6.12426502115973,6.12426502115973,0,0.0,1.0
2011-02-08,27.0,27.5,27.0,27.5,1700,6.01291474804773,6.12426502115973,6.01291474804773,6.12426502115973,7633.56906314077,0.0,1.0
2011-02-09,27.0,27.0,27.0,27.0,0,6.01291474804773,6.01291474804773,6.01291474804773,6.01291474804773,0,0.0,1.0
2011-02-10,27.0,27.0,27.0,27.0,100,6.01291474804773,6.01291474804773,6.01291474804773,6.01291474804773,449.033474302398,0.0,1.0
2011-02-11,27.0,27.0,27.0,27.0,2100,6.01291474804773,6.01291474804773,6.01291474804773,6.01291474804773,9429.70296035036,0.0,1.0
2011-02-14,27.0,27.0,27.0,27.0,300,6.01291474804773,6.01291474804773,6.01291474804773,6.01291474804773,1347.10042290719,0.0,1.0
2011-02-15,27.0,27.0,27.0,27.0,0,6.01291474804773,6.01291474804773,6.01291474804773,6.01291474804773,0,0.0,1.0
2011-02-16,27.0,27.0,27.0,27.0,0,6.01291474804773,6.01291474804773,6.01291474804773,6.01291474804773,0,0.0,1.0
2011-02-17,27.0,27.0,27.0,27.0,0,6.01291474804773,6.01291474804773,6.01291474804773,6.01291474804773,0,0.0,1.0
2011-02-18,27.0,27.0,27.0,27.0,0,6.01291474804773,6.01291474804773,6.01291474804773,6.01291474804773,0,0.0,1.0
2011-02-22,27.0,27.0,27.0,27.0,0,6.01291474804773,6.01291474804773,6.01291474804773,6.01291474804773,0,0.0,1.0
2011-02-23,26.05,26.05,26.05,26.05,120,5.80134922913494,5.80134922913494,5.80134922913494,5.80134922913494,538.840169162877,0.0,1.0
2011-02-24,26.05,26.05,26.05,26.05,0,5.80134922913494,5.80134922913494,5.80134922913494,5.80134922913494,0,0.0,1.0
2011-02-25,26.05,26.05,26.05,26.05,0,5.80134922913494,5.80134922913494,5.80134922913494,5.80134922913494,0,0.0,1.0
2011-02-28,26.05,26.05,26.05,26.05,0,5.80134922913494,5.80134922913494,5.80134922913494,5.80134922913494,0,0.0,1.0
2011-03-01,26.05,26.05,26.05,26.05,0,5.80134922913494,5.80134922913494,5.80134922913494,5.80134922913494,0,0.0,1.0
2011-03-02,26.05,26.05,26.05,26.05,0,5.80134922913494,5.80134922913494,5.80134922913494,5.80134922913494,0,0.0,1.0
2011-03-03,26.0,26.0,26.0,26.0,400,5.79021420182374,5.79021420182374,5.79021420182374,5.79021420182374,1796.13389720959,0.0,1.0
2011-03-04,26.5,26.5,26.5,26.5,1959,5.90156447493574,5.90156447493574,5.90156447493574,5.90156447493574,8796.56576158397,0.0,1.0
2011-03-07,26.5,26.5,26.5,26.5,0,5.90156447493574,5.90156447493574,5.90156447493574,5.90156447493574,0,0.0,1.0
2011-03-08,26.5,26.5,26.5,26.5,0,5.90156447493574,5.90156447493574,5.90156447493574,5.90156447493574,0,0.0,1.0
2011-03-09,26.5,26.5,26.5,26.5,0,5.90156447493574,5.90156447493574,5.90156447493574,5.90156447493574,0,0.0,1.0
2011-03-10,26.5,26.5,26.5,26.5,0,5.90156447493574,5.90156447493574,5.90156447493574,5.90156447493574,0,0.0,1.0
2011-03-11,26.5,26.5,26.5,26.5,0,5.90156447493574,5.90156447493574,5.90156447493574,5.90156447493574,0,0.0,1.0
2011-03-14,26.5,26.5,26.5,26.5,0,5.90156447493574,5.90156447493574,5.90156447493574,5.90156447493574,0,0.0,1.0
2011-03-15,26.0,26.0,26.0,26.0,1500,5.79021420182374,5.79021420182374,5.79021420182374,5.79021420182374,6735.50211453597,0.0,1.0
2011-03-16,26.0,26.0,26.0,26.0,0,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,0,0.22,1.0
2011-03-17,26.0,26.0,26.0,26.0,0,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,0,0.0,1.0
2011-03-18,26.0,26.0,26.0,26.0,350,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,1558.43044094272,0.0,1.0
2011-03-21,26.0,26.0,26.0,26.0,0,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,0,0.0,1.0
2011-03-22,26.0,26.0,26.0,26.0,0,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,0,0.0,1.0
2011-03-23,26.0,26.0,26.0,26.0,650,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,2894.22796175077,0.0,1.0
2011-03-24,26.0,26.0,26.0,26.0,0,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,0,0.0,1.0
2011-03-25,26.0,26.0,26.0,26.0,0,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,0,0.0,1.0
2011-03-28,26.0,26.0,26.0,26.0,0,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,0,0.0,1.0
2011-03-29,26.0,26.0,26.0,26.0,0,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,0,0.0,1.0
2011-03-30,25.5,25.5,25.5,25.5,500,5.72691585426239,5.72691585426239,5.72691585426239,5.72691585426239,2226.32920134675,0.0,1.0
2011-03-31,26.0,26.0,25.5,25.5,565,5.83920832199302,5.83920832199302,5.72691585426239,5.72691585426239,2515.75199752182,0.0,1.0
2011-04-01,26.0,26.0,26.0,26.0,0,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,0,0.0,1.0
2011-04-04,26.0,26.0,26.0,26.0,0,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,0,0.0,1.0
2011-04-05,26.0,26.0,26.0,26.0,0,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,0,0.0,1.0
2011-04-06,26.0,26.0,26.0,26.0,0,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,0,0.0,1.0
2011-04-07,26.0,26.0,26.0,26.0,0,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,0,0.0,1.0
2011-04-08,26.0,26.0,26.0,26.0,0,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,0,0.0,1.0
2011-04-11,25.75,25.75,25.75,25.75,100,5.7830620881277,5.7830620881277,5.7830620881277,5.7830620881277,445.26584026935,0.0,1.0
2011-04-12,25.75,25.75,25.75,25.75,1283,5.7830620881277,5.7830620881277,5.7830620881277,5.7830620881277,5712.76073065576,0.0,1.0
2011-04-13,25.75,25.75,25.75,25.75,492,5.7830620881277,5.7830620881277,5.7830620881277,5.7830620881277,2190.7079341252,0.0,1.0
2011-04-14,25.75,25.75,25.75,25.75,0,5.7830620881277,5.7830620881277,5.7830620881277,5.7830620881277,0,0.0,1.0
2011-04-15,25.75,25.75,25.75,25.75,0,5.7830620881277,5.7830620881277,5.7830620881277,5.7830620881277,0,0.0,1.0
2011-04-18,26.0,26.0,26.0,26.0,200,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,890.531680538699,0.0,1.0
2011-04-19,25.75,25.75,25.75,25.75,250,5.7830620881277,5.7830620881277,5.7830620881277,5.7830620881277,1113.16460067337,0.0,1.0
2011-04-20,25.5,25.75,25.5,25.75,1650,5.72691585426239,5.7830620881277,5.72691585426239,5.7830620881277,7346.88636444426,0.0,1.0
2011-04-21,25.1,25.5,25.1,25.5,2400,5.63708188007788,5.72691585426239,5.63708188007788,5.72691585426239,10686.3801664644,0.0,1.0
2011-04-25,25.1,25.1,25.1,25.1,1000,5.63708188007788,5.63708188007788,5.63708188007788,5.63708188007788,4452.65840269349,0.0,1.0
2011-04-26,25.25,25.25,25.1,25.25,2700,5.67076962039707,5.67076962039707,5.63708188007788,5.67076962039707,12022.1776872724,0.0,1.0
2011-04-27,25.25,25.25,25.25,25.25,2000,5.67076962039707,5.67076962039707,5.67076962039707,5.67076962039707,8905.31680538698,0.0,1.0
2011-04-28,25.25,25.25,25.25,25.25,500,5.67076962039707,5.67076962039707,5.67076962039707,5.67076962039707,2226.32920134675,0.0,1.0
2011-04-29,25.25,25.25,25.25,25.25,300,5.67076962039707,5.67076962039707,5.67076962039707,5.67076962039707,1335.79752080805,0.0,1.0
2011-05-02,25.25,25.25,25.25,25.25,545,5.67076962039707,5.67076962039707,5.67076962039707,5.67076962039707,2426.69882946795,0.0,1.0
2011-05-03,25.25,25.25,25.25,25.25,0,5.67076962039707,5.67076962039707,5.67076962039707,5.67076962039707,0,0.0,1.0
2011-05-04,25.51,25.51,25.51,25.51,200,5.729161703617,5.729161703617,5.729161703617,5.729161703617,890.531680538699,0.0,1.0
2011-05-05,26.0,26.0,26.0,26.0,400,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,1781.0633610774,0.0,1.0
2011-05-06,26.0,26.0,26.0,26.0,0,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,0,0.0,1.0
2011-05-09,26.0,26.0,26.0,26.0,500,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,2226.32920134675,0.0,1.0
2011-05-10,26.0,26.0,26.0,26.0,0,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,0,0.0,1.0
2011-05-11,26.0,26.0,26.0,26.0,0,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,0,0.0,1.0
2011-05-12,25.5,25.5,25.5,25.5,200,5.72691585426239,5.72691585426239,5.72691585426239,5.72691585426239,890.531680538698,0.0,1.0
2011-05-13,25.5,25.5,25.5,25.5,350,5.72691585426239,5.72691585426239,5.72691585426239,5.72691585426239,1558.43044094272,0.0,1.0
2011-05-16,25.5,25.5,25.5,25.5,0,5.72691585426239,5.72691585426239,5.72691585426239,5.72691585426239,0,0.0,1.0
2011-05-17,26.0,26.0,25.5,25.5,680,5.83920832199302,5.83920832199302,5.72691585426239,5.72691585426239,3027.80771383158,0.0,1.0
2011-05-18,26.0,26.0,26.0,26.0,0,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,0,0.0,1.0
2011-05-19,26.0,26.0,26.0,26.0,0,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,0,0.0,1.0
2011-05-20,25.75,25.75,25.75,25.75,200,5.7830620881277,5.7830620881277,5.7830620881277,5.7830620881277,890.531680538699,0.0,1.0
2011-05-23,25.75,25.75,25.75,25.75,650,5.7830620881277,5.7830620881277,5.7830620881277,5.7830620881277,2894.22796175077,0.0,1.0
2011-05-24,25.75,25.75,25.75,25.75,0,5.7830620881277,5.7830620881277,5.7830620881277,5.7830620881277,0,0.0,1.0
2011-05-25,26.0,26.0,26.0,26.0,200,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,890.531680538699,0.0,1.0
2011-05-26,26.0,26.0,26.0,26.0,0,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,0,0.0,1.0
2011-05-27,26.0,26.0,26.0,26.0,0,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,0,0.0,1.0
2011-05-31,26.0,26.0,26.0,26.0,0,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,0,0.0,1.0
2011-06-01,26.76,26.76,26.75,26.75,600,6.00989287294359,6.00989287294359,6.00764702358897,6.00764702358897,2671.59504161609,0.0,1.0
2011-06-02,26.76,26.76,26.76,26.76,0,6.00989287294359,6.00989287294359,6.00989287294359,6.00989287294359,0,0.0,1.0
2011-06-03,26.76,26.76,26.76,26.76,0,6.00989287294359,6.00989287294359,6.00989287294359,6.00989287294359,0,0.0,1.0
2011-06-06,26.75,26.75,26.75,26.75,400,6.00764702358897,6.00764702358897,6.00764702358897,6.00764702358897,1781.0633610774,0.0,1.0
2011-06-07,26.75,26.75,26.75,26.75,0,6.00764702358897,6.00764702358897,6.00764702358897,6.00764702358897,0,0.0,1.0
2011-06-08,26.75,26.75,26.75,26.75,200,6.00764702358897,6.00764702358897,6.00764702358897,6.00764702358897,890.531680538699,0.0,1.0
2011-06-09,26.75,26.75,26.75,26.75,0,6.00764702358897,6.00764702358897,6.00764702358897,6.00764702358897,0,0.0,1.0
2011-06-10,26.75,26.75,26.75,26.75,0,6.00764702358897,6.00764702358897,6.00764702358897,6.00764702358897,0,0.0,1.0
2011-06-13,26.75,26.75,26.75,26.75,0,6.00764702358897,6.00764702358897,6.00764702358897,6.00764702358897,0,0.0,1.0
2011-06-14,26.75,26.75,26.75,26.75,200,6.00764702358897,6.00764702358897,6.00764702358897,6.00764702358897,890.531680538699,0.0,1.0
2011-06-15,26.75,26.75,26.75,26.75,0,6.00764702358897,6.00764702358897,6.00764702358897,6.00764702358897,0,0.0,1.0
2011-06-16,26.75,26.75,26.75,26.75,0,6.00764702358897,6.00764702358897,6.00764702358897,6.00764702358897,0,0.0,1.0
2011-06-17,27.0,27.0,27.0,27.0,200,6.06379325745429,6.06379325745429,6.06379325745429,6.06379325745429,890.531680538699,0.0,1.0
2011-06-20,27.0,27.0,27.0,27.0,0,6.06379325745429,6.06379325745429,6.06379325745429,6.06379325745429,0,0.0,1.0
2011-06-21,27.0,27.0,27.0,27.0,100,6.06379325745429,6.06379325745429,6.06379325745429,6.06379325745429,445.265840269349,0.0,1.0
2011-06-22,27.7,27.7,27.0,27.0,500,6.22100271227718,6.22100271227718,6.06379325745429,6.06379325745429,2226.32920134675,0.0,1.0
2011-06-23,27.7,27.7,27.7,27.7,0,6.22100271227718,6.22100271227718,6.22100271227718,6.22100271227718,0,0.0,1.0
2011-06-24,27.7,27.7,27.7,27.7,0,6.22100271227718,6.22100271227718,6.22100271227718,6.22100271227718,0,0.0,1.0
2011-06-27,27.7,27.7,27.7,27.7,0,6.22100271227718,6.22100271227718,6.22100271227718,6.22100271227718,0,0.0,1.0
2011-06-28,27.7,27.7,27.7,27.7,0,6.22100271227718,6.22100271227718,6.22100271227718,6.22100271227718,0,0.0,1.0
2011-06-29,27.7,27.7,27.7,27.7,0,6.22100271227718,6.22100271227718,6.22100271227718,6.22100271227718,0,0.0,1.0
2011-06-30,26.25,26.8,26.25,26.8,4909,5.89535455585834,6.01887627036204,5.89535455585834,6.01887627036204,21858.1000988224,0.0,1.0
2011-07-01,25.6,26.5,25.5,26.5,10200,5.74937434780851,5.95150078972366,5.72691585426239,5.95150078972366,45417.1157074737,0.0,1.0
2011-07-05,25.75,25.75,25.75,25.75,200,5.7830620881277,5.7830620881277,5.7830620881277,5.7830620881277,890.531680538699,0.0,1.0
2011-07-06,25.75,25.75,25.75,25.75,0,5.7830620881277,5.7830620881277,5.7830620881277,5.7830620881277,0,0.0,1.0
2011-07-07,25.75,25.75,25.75,25.75,0,5.7830620881277,5.7830620881277,5.7830620881277,5.7830620881277,0,0.0,1.0
2011-07-08,25.75,25.75,25.75,25.75,200,5.7830620881277,5.7830620881277,5.7830620881277,5.7830620881277,890.531680538699,0.0,1.0
2011-07-11,25.75,25.75,25.75,25.75,0,5.7830620881277,5.7830620881277,5.7830620881277,5.7830620881277,0,0.0,1.0
2011-07-12,25.75,25.75,25.75,25.75,0,5.7830620881277,5.7830620881277,5.7830620881277,5.7830620881277,0,0.0,1.0
2011-07-13,25.8,25.8,25.8,25.8,200,5.79429133490077,5.79429133490077,5.79429133490077,5.79429133490077,890.531680538698,0.0,1.0
2011-07-14,25.8,25.8,25.8,25.8,0,5.79429133490077,5.79429133490077,5.79429133490077,5.79429133490077,0,0.0,1.0
2011-07-15,25.8,25.8,25.8,25.8,0,5.79429133490077,5.79429133490077,5.79429133490077,5.79429133490077,0,0.0,1.0
2011-07-18,25.8,25.8,25.8,25.8,200,5.79429133490077,5.79429133490077,5.79429133490077,5.79429133490077,890.531680538698,0.0,1.0
2011-07-19,25.8,25.8,25.8,25.8,0,5.79429133490077,5.79429133490077,5.79429133490077,5.79429133490077,0,0.0,1.0
2011-07-20,25.8,25.8,25.8,25.8,0,5.79429133490077,5.79429133490077,5.79429133490077,5.79429133490077,0,0.0,1.0
2011-07-21,25.5,25.8,25.5,25.8,1200,5.72691585426239,5.79429133490077,5.72691585426239,5.79429133490077,5343.19008323219,0.0,1.0
2011-07-22,25.5,25.5,25.5,25.5,0,5.72691585426239,5.72691585426239,5.72691585426239,5.72691585426239,0,0.0,1.0
2011-07-25,25.5,25.5,25.5,25.5,0,5.72691585426239,5.72691585426239,5.72691585426239,5.72691585426239,0,0.0,1.0
2011-07-26,26.0,26.0,24.75,24.75,540,5.83920832199302,5.83920832199302,5.55847715266643,5.55847715266643,2404.43553745449,0.0,1.0
2011-07-27,26.0,26.0,26.0,26.0,0,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,0,0.0,1.0
2011-07-28,26.0,26.0,26.0,26.0,0,5.83920832199302,5.83920832199302,5.83920832199302,5.83920832199302,0,0.0,1.0
2011-07-29,25.0,25.0,25.0,25.0,200,5.61462338653175,5.61462338653175,5.61462338653175,5.61462338653175,890.531680538699,0.0,1.0
2011-08-01,25.0,25.0,25.0,25.0,0,5.61462338653175,5.61462338653175,5.61462338653175,5.61462338653175,0,0.0,1.0
2011-08-02,25.0,25.0,25.0,25.0,0,5.61462338653175,5.61462338653175,5.61462338653175,5.61462338653175,0,0.0,1.0
2011-08-03,25.25,25.25,25.25,25.25,200,5.67076962039707,5.67076962039707,5.67076962039707,5.67076962039707,890.531680538698,0.0,1.0
2011-08-04,25.25,25.25,25.25,25.25,0,5.67076962039707,5.67076962039707,5.67076962039707,5.67076962039707,0,0.0,1.0
2011-08-05,25.25,25.25,25.25,25.25,0,5.67076962039707,5.67076962039707,5.67076962039707,5.67076962039707,0,0.0,1.0
2011-08-08,25.5,25.5,25.5,25.5,200,5.72691585426239,5.72691585426239,5.72691585426239,5.72691585426239,890.531680538698,0.0,1.0
2011-08-09,20.48,25.5,20.48,25.5,3200,4.59949947824681,5.72691585426239,4.59949947824681,5.72691585426239,14248.5068886192,0.0,1.0
2011-08-10,24.0,24.0,24.0,24.0,200,5.39003845107048,5.39003845107048,5.39003845107048,5.39003845107048,890.531680538699,0.0,1.0
2011-08-11,24.0,24.0,24.0,24.0,0,5.39003845107048,5.39003845107048,5.39003845107048,5.39003845107048,0,0.0,1.0
2011-08-12,23.0,23.0,23.0,23.0,400,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,1781.0633610774,0.0,1.0
2011-08-15,23.0,23.0,23.0,23.0,0,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,0,0.0,1.0
2011-08-16,23.0,23.0,23.0,23.0,0,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,0,0.0,1.0
2011-08-17,23.0,23.0,23.0,23.0,0,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,0,0.0,1.0
2011-08-18,23.0,23.0,23.0,23.0,0,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,0,0.0,1.0
2011-08-19,22.0,22.0,22.0,22.0,1000,4.94086858014794,4.94086858014794,4.94086858014794,4.94086858014794,4452.65840269349,0.0,1.0
2011-08-22,22.0,22.0,22.0,22.0,0,4.94086858014794,4.94086858014794,4.94086858014794,4.94086858014794,0,0.0,1.0
2011-08-23,22.0,22.0,22.0,22.0,0,4.94086858014794,4.94086858014794,4.94086858014794,4.94086858014794,0,0.0,1.0
2011-08-24,22.0,22.0,22.0,22.0,0,4.94086858014794,4.94086858014794,4.94086858014794,4.94086858014794,0,0.0,1.0
2011-08-25,22.0,22.0,22.0,22.0,0,4.94086858014794,4.94086858014794,4.94086858014794,4.94086858014794,0,0.0,1.0
2011-08-26,22.0,22.0,22.0,22.0,0,4.94086858014794,4.94086858014794,4.94086858014794,4.94086858014794,0,0.0,1.0
2011-08-29,22.0,22.0,22.0,22.0,0,4.94086858014794,4.94086858014794,4.94086858014794,4.94086858014794,0,0.0,1.0
2011-08-30,23.0,23.0,23.0,23.0,200,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,890.531680538699,0.0,1.0
2011-08-31,23.0,23.0,23.0,23.0,0,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,0,0.0,1.0
2011-09-01,23.0,23.0,23.0,23.0,0,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,0,0.0,1.0
2011-09-02,23.0,23.0,23.0,23.0,0,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,0,0.0,1.0
2011-09-06,23.0,23.0,23.0,23.0,0,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,0,0.0,1.0
2011-09-07,23.0,23.0,23.0,23.0,0,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,0,0.0,1.0
2011-09-08,23.0,23.0,23.0,23.0,0,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,0,0.0,1.0
2011-09-09,23.0,23.0,23.0,23.0,0,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,0,0.0,1.0
2011-09-12,23.0,23.0,23.0,23.0,0,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,0,0.0,1.0
2011-09-13,23.0,23.0,23.0,23.0,0,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,0,0.0,1.0
2011-09-14,23.5,23.5,23.5,23.5,200,5.27774598333985,5.27774598333985,5.27774598333985,5.27774598333985,890.531680538698,0.0,1.0
2011-09-15,23.25,23.25,23.25,23.25,800,5.22159974947453,5.22159974947453,5.22159974947453,5.22159974947453,3562.12672215479,0.0,1.0
2011-09-16,23.25,23.25,23.25,23.25,0,5.22159974947453,5.22159974947453,5.22159974947453,5.22159974947453,0,0.0,1.0
2011-09-19,23.25,23.25,23.25,23.25,200,5.22159974947453,5.22159974947453,5.22159974947453,5.22159974947453,890.531680538698,0.0,1.0
2011-09-20,23.25,23.25,23.25,23.25,0,5.22159974947453,5.22159974947453,5.22159974947453,5.22159974947453,0,0.0,1.0
2011-09-21,23.25,23.25,23.25,23.25,0,5.22159974947453,5.22159974947453,5.22159974947453,5.22159974947453,0,0.0,1.0
2011-09-22,23.25,23.4,23.25,23.25,1826,5.22159974947453,5.25528748979372,5.22159974947453,5.22159974947453,8130.55424331832,0.0,1.0
2011-09-23,23.25,23.25,23.25,23.25,0,5.22159974947453,5.22159974947453,5.22159974947453,5.22159974947453,0,0.0,1.0
2011-09-26,23.25,23.25,23.25,23.25,0,5.22159974947453,5.22159974947453,5.22159974947453,5.22159974947453,0,0.0,1.0
2011-09-27,23.4,23.4,23.4,23.4,300,5.25528748979372,5.25528748979372,5.25528748979372,5.25528748979372,1335.79752080805,0.0,1.0
2011-09-28,23.4,23.4,23.4,23.4,0,5.25528748979372,5.25528748979372,5.25528748979372,5.25528748979372,0,0.0,1.0
2011-09-29,23.4,23.4,23.4,23.4,0,5.25528748979372,5.25528748979372,5.25528748979372,5.25528748979372,0,0.0,1.0
2011-09-30,23.4,23.4,23.4,23.4,0,5.25528748979372,5.25528748979372,5.25528748979372,5.25528748979372,0,0.0,1.0
2011-10-03,23.4,23.4,23.4,23.4,0,5.25528748979372,5.25528748979372,5.25528748979372,5.25528748979372,0,0.0,1.0
2011-10-04,23.6,23.6,23.6,23.6,500,5.30020447688597,5.30020447688597,5.30020447688597,5.30020447688597,2226.32920134675,0.0,1.0
2011-10-05,23.6,23.6,23.6,23.6,0,5.30020447688597,5.30020447688597,5.30020447688597,5.30020447688597,0,0.0,1.0
2011-10-06,23.6,23.6,23.6,23.6,0,5.30020447688597,5.30020447688597,5.30020447688597,5.30020447688597,0,0.0,1.0
2011-10-07,23.6,23.6,23.6,23.6,0,5.30020447688597,5.30020447688597,5.30020447688597,5.30020447688597,0,0.0,1.0
2011-10-10,23.6,23.6,23.6,23.6,200,5.30020447688597,5.30020447688597,5.30020447688597,5.30020447688597,890.531680538699,0.0,1.0
2011-10-11,23.6,23.6,23.6,23.6,0,5.30020447688597,5.30020447688597,5.30020447688597,5.30020447688597,0,0.0,1.0
2011-10-12,23.6,23.6,23.6,23.6,0,5.30020447688597,5.30020447688597,5.30020447688597,5.30020447688597,0,0.0,1.0
2011-10-13,23.6,23.6,23.6,23.6,0,5.30020447688597,5.30020447688597,5.30020447688597,5.30020447688597,0,0.0,1.0
2011-10-14,23.6,23.6,23.6,23.6,0,5.30020447688597,5.30020447688597,5.30020447688597,5.30020447688597,0,0.0,1.0
2011-10-17,23.6,23.6,23.6,23.6,0,5.30020447688597,5.30020447688597,5.30020447688597,5.30020447688597,0,0.0,1.0
2011-10-18,23.6,23.6,23.6,23.6,0,5.30020447688597,5.30020447688597,5.30020447688597,5.30020447688597,0,0.0,1.0
2011-10-19,23.6,23.6,23.6,23.6,100,5.30020447688597,5.30020447688597,5.30020447688597,5.30020447688597,445.26584026935,0.0,1.0
2011-10-20,23.6,23.6,23.6,23.6,0,5.30020447688597,5.30020447688597,5.30020447688597,5.30020447688597,0,0.0,1.0
2011-10-21,23.6,23.6,23.6,23.6,0,5.30020447688597,5.30020447688597,5.30020447688597,5.30020447688597,0,0.0,1.0
2011-10-24,23.6,23.6,23.6,23.6,0,5.30020447688597,5.30020447688597,5.30020447688597,5.30020447688597,0,0.0,1.0
2011-10-25,23.6,23.6,23.6,23.6,155,5.30020447688597,5.30020447688597,5.30020447688597,5.30020447688597,690.162052417492,0.0,1.0
2011-10-26,23.6,23.6,23.6,23.6,245,5.30020447688597,5.30020447688597,5.30020447688597,5.30020447688597,1090.90130865991,0.0,1.0
2011-10-27,23.0,23.6,23.0,23.6,1656,5.16545351560921,5.30020447688597,5.16545351560921,5.30020447688597,7373.60231486043,0.0,1.0
2011-10-28,23.0,23.0,23.0,23.0,0,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,0,0.0,1.0
2011-10-31,23.0,23.0,23.0,23.0,0,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,0,0.0,1.0
2011-11-01,23.0,23.0,23.0,23.0,0,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,0,0.0,1.0
2011-11-02,23.0,23.0,23.0,23.0,0,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,0,0.0,1.0
2011-11-03,23.0,23.0,23.0,23.0,0,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,0,0.0,1.0
2011-11-04,23.0,23.0,23.0,23.0,0,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,0,0.0,1.0
2011-11-07,23.0,23.0,23.0,23.0,0,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,0,0.0,1.0
2011-11-08,23.0,23.0,23.0,23.0,0,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,0,0.0,1.0
2011-11-09,23.0,23.0,23.0,23.0,0,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,0,0.0,1.0
2011-11-10,23.0,23.0,23.0,23.0,200,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,890.531680538699,0.0,1.0
2011-11-11,23.0,23.0,23.0,23.0,844,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,3758.04369187331,0.0,1.0
2011-11-14,23.0,23.0,23.0,23.0,0,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,0,0.0,1.0
2011-11-15,23.0,23.0,23.0,23.0,0,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,0,0.0,1.0
2011-11-16,23.0,23.0,23.0,23.0,0,5.16545351560921,5.16545351560921,5.16545351560921,5.16545351560921,0,0.0,1.0
2011-11-17,24.0,24.0,24.0,24.0,400,5.39003845107048,5.39003845107048,5.39003845107048,5.39003845107048,1781.0633610774,0.0,1.0
2011-11-18,24.0,24.0,24.0,24.0,0,5.39003845107048,5.39003845107048,5.39003845107048,5.39003845107048,0,0.0,1.0
2011-11-21,24.0,24.0,24.0,24.0,0,5.39003845107048,5.39003845107048,5.39003845107048,5.39003845107048,0,0.0,1.0
2011-11-22,24.0,24.0,24.0,24.0,0,5.39003845107048,5.39003845107048,5.39003845107048,5.39003845107048,0,0.0,1.0
2011-11-23,24.0,24.0,24.0,24.0,0,5.39003845107048,5.39003845107048,5.39003845107048,5.39003845107048,0,0.0,1.0
2011-11-25,24.0,24.0,24.0,24.0,0,5.39003845107048,5.39003845107048,5.39003845107048,5.39003845107048,0,0.0,1.0
2011-11-28,24.76,24.76,24.76,24.76,1100,5.56072300202105,5.56072300202105,5.56072300202105,5.56072300202105,4897.92424296284,0.0,1.0
2011-11-29,24.76,24.76,24.76,24.76,0,5.56072300202105,5.56072300202105,5.56072300202105,5.56072300202105,0,0.0,1.0
2011-11-30,24.76,24.76,24.76,24.76,0,5.56072300202105,5.56072300202105,5.56072300202105,5.56072300202105,0,0.0,1.0
2011-12-01,24.76,24.76,24.76,24.76,0,5.56072300202105,5.56072300202105,5.56072300202105,5.56072300202105,0,0.0,1.0
2011-12-02,24.5,24.5,24.5,24.5,1000,5.50233091880111,5.50233091880111,5.50233091880111,5.50233091880111,4452.6584026935,0.0,1.0
2011-12-05,24.76,24.76,24.76,24.76,903,5.56072300202105,5.56072300202105,5.56072300202105,5.56072300202105,4020.75053763222,0.0,1.0
2011-12-06,24.76,24.76,24.76,24.76,0,5.56072300202105,5.56072300202105,5.56072300202105,5.56072300202105,0,0.0,1.0
2011-12-07,24.76,24.76,24.76,24.76,0,5.56072300202105,5.56072300202105,5.56072300202105,5.56072300202105,0,0.0,1.0
2011-12-08,24.76,24.76,24.76,24.76,0,5.56072300202105,5.56072300202105,5.56072300202105,5.56072300202105,0,0.0,1.0
2011-12-09,24.76,24.76,24.76,24.76,0,5.56072300202105,5.56072300202105,5.56072300202105,5.56072300202105,0,0.0,1.0
2011-12-12,24.76,24.76,24.76,24.76,0,5.56072300202105,5.56072300202105,5.56072300202105,5.56072300202105,0,0.0,1.0
2011-12-13,24.76,24.76,24.76,24.76,0,5.56072300202105,5.56072300202105,5.56072300202105,5.56072300202105,0,0.0,1.0
2011-12-14,25.0,25.0,25.0,25.0,600,5.61462338653175,5.61462338653175,5.61462338653175,5.61462338653175,2671.5950416161,0.0,1.0
2011-12-15,25.0,25.0,25.0,25.0,0,5.61462338653175,5.61462338653175,5.61462338653175,5.61462338653175,0,0.0,1.0
2011-12-16,25.25,25.25,25.0,25.0,384,5.67076962039707,5.67076962039707,5.61462338653175,5.61462338653175,1709.8208266343,0.0,1.0
2011-12-19,25.25,25.25,25.25,25.25,0,5.67076962039707,5.67076962039707,5.67076962039707,5.67076962039707,0,0.0,1.0
2011-12-20,25.25,25.25,25.25,25.25,0,5.67076962039707,5.67076962039707,5.67076962039707,5.67076962039707,0,0.0,1.0
2011-12-21,25.5,25.5,25.5,25.5,270,5.77857038941848,5.77857038941848,5.77857038941848,5.77857038941848,1191.47116605304,0.23,1.0
2011-12-22,25.5,25.5,25.5,25.5,0,5.77857038941848,5.77857038941848,5.77857038941848,5.77857038941848,0,0.0,1.0
2011-12-23,25.5,25.5,25.5,25.5,0,5.77857038941848,5.77857038941848,5.77857038941848,5.77857038941848,0,0.0,1.0
2011-12-27,25.5,25.5,25.5,25.5,0,5.77857038941848,5.77857038941848,5.77857038941848,5.77857038941848,0,0.0,1.0
2011-12-28,25.5,25.5,25.5,25.5,0,5.77857038941848,5.77857038941848,5.77857038941848,5.77857038941848,0,0.0,1.0
2011-12-29,25.5,25.5,25.5,25.5,0,5.77857038941848,5.77857038941848,5.77857038941848,5.77857038941848,0,0.0,1.0
2011-12-30,25.5,25.5,25.5,25.5,0,5.77857038941848,5.77857038941848,5.77857038941848,5.77857038941848,0,0.0,1.0
2012-01-03,25.51,25.51,25.5,25.5,4500,5.78083649545354,5.78083649545354,5.77857038941848,5.77857038941848,19857.8527675507,0.0,1.0
2012-01-04,25.51,25.51,25.51,25.51,0,5.78083649545354,5.78083649545354,5.78083649545354,5.78083649545354,0,0.0,1.0
2012-01-05,25.51,25.51,25.5,25.51,2000,5.78083649545354,5.78083649545354,5.77857038941848,5.78083649545354,8825.71234113363,0.0,1.0
2012-01-06,25.51,25.51,25.51,25.51,0,5.78083649545354,5.78083649545354,5.78083649545354,5.78083649545354,0,0.0,1.0
2012-01-09,25.51,25.51,25.51,25.51,0,5.78083649545354,5.78083649545354,5.78083649545354,5.78083649545354,0,0.0,1.0
2012-01-10,25.51,25.51,25.51,25.51,0,5.78083649545354,5.78083649545354,5.78083649545354,5.78083649545354,0,0.0,1.0
2012-01-11,25.51,25.51,25.51,25.51,0,5.78083649545354,5.78083649545354,5.78083649545354,5.78083649545354,0,0.0,1.0
2012-01-12,25.51,25.51,25.51,25.51,0,5.78083649545354,5.78083649545354,5.78083649545354,5.78083649545354,0,0.0,1.0
2012-01-13,26.25,26.25,26.25,26.25,165,5.94852834204843,5.94852834204843,5.94852834204843,5.94852834204843,728.121268143524,0.0,1.0
2012-01-17,26.25,26.25,26.25,26.25,0,5.94852834204843,5.94852834204843,5.94852834204843,5.94852834204843,0,0.0,1.0
2012-01-18,26.25,26.25,26.25,26.25,0,5.94852834204843,5.94852834204843,5.94852834204843,5.94852834204843,0,0.0,1.0
2012-01-19,26.25,26.25,26.25,26.25,0,5.94852834204843,5.94852834204843,5.94852834204843,5.94852834204843,0,0.0,1.0
2012-01-20,26.25,26.25,26.25,26.25,0,5.94852834204843,5.94852834204843,5.94852834204843,5.94852834204843,0,0.0,1.0
2012-01-23,26.25,26.25,26.25,26.25,0,5.94852834204843,5.94852834204843,5.94852834204843,5.94852834204843,0,0.0,1.0
2012-01-24,26.25,26.25,26.25,26.25,0,5.94852834204843,5.94852834204843,5.94852834204843,5.94852834204843,0,0.0,1.0
2012-01-25,26.5,26.5,26.5,26.5,1510,6.00518099292508,6.00518099292508,6.00518099292508,6.00518099292508,6663.41281755589,0.0,1.0
2012-01-26,26.25,26.25,26.25,26.25,210,5.94852834204843,5.94852834204843,5.94852834204843,5.94852834204843,926.699795819031,0.0,1.0
2012-01-27,26.25,26.25,26.25,26.25,200,5.94852834204843,5.94852834204843,5.94852834204843,5.94852834204843,882.571234113363,0.0,1.0
2012-01-30,26.25,26.25,26.25,26.25,0,5.94852834204843,5.94852834204843,5.94852834204843,5.94852834204843,0,0.0,1.0
2012-01-31,60.0,60.0,50.0,50.0,1400,13.5966362103964,13.5966362103964,11.3305301753303,11.3305301753303,6177.99863879355,0.0,1.0
2012-02-01,27.0,27.0,27.0,27.0,200,6.11848629467839,6.11848629467839,6.11848629467839,6.11848629467839,882.571234113362,0.0,1.0
2012-02-02,26.75,27.0,26.75,27.0,300,6.06183364380174,6.11848629467839,6.06183364380174,6.11848629467839,1323.85685117004,0.0,1.0
2012-02-03,26.75,26.75,26.75,26.75,0,6.06183364380174,6.06183364380174,6.06183364380174,6.06183364380174,0,0.0,1.0
2012-02-06,26.75,26.75,26.75,26.75,0,6.06183364380174,6.06183364380174,6.06183364380174,6.06183364380174,0,0.0,1.0
2012-02-07,26.75,26.75,26.75,26.75,0,6.06183364380174,6.06183364380174,6.06183364380174,6.06183364380174,0,0.0,1.0
2012-02-08,26.75,26.75,26.75,26.75,100,6.06183364380174,6.06183364380174,6.06183364380174,6.06183364380174,441.285617056681,0.0,1.0
2012-02-09,26.75,26.75,26.75,26.75,0,6.06183364380174,6.06183364380174,6.06183364380174,6.06183364380174,0,0.0,1.0
2012-02-10,27.0,27.0,27.0,27.0,260,6.11848629467839,6.11848629467839,6.11848629467839,6.11848629467839,1147.34260434737,0.0,1.0
2012-02-13,26.55,27.0,26.5,26.5,6369,6.01651152310041,6.11848629467839,6.00518099292508,6.00518099292508,28105.4809503401,0.0,1.0
2012-02-14,26.3,26.3,26.3,26.3,100,5.95985887222376,5.95985887222376,5.95985887222376,5.95985887222376,441.285617056682,0.0,1.0
2012-02-15,26.3,26.3,26.3,26.3,0,5.95985887222376,5.95985887222376,5.95985887222376,5.95985887222376,0,0.0,1.0
2012-02-16,26.3,26.3,26.3,26.3,0,5.95985887222376,5.95985887222376,5.95985887222376,5.95985887222376,0,0.0,1.0
2012-02-17,26.3,26.3,26.3,26.3,0,5.95985887222376,5.95985887222376,5.95985887222376,5.95985887222376,0,0.0,1.0
2012-02-21,26.3,26.3,26.3,26.3,0,5.95985887222376,5.95985887222376,5.95985887222376,5.95985887222376,0,0.0,1.0
2012-02-22,26.5,26.5,26.5,26.5,100,6.00518099292508,6.00518099292508,6.00518099292508,6.00518099292508,441.285617056682,0.0,1.0
2012-02-23,26.3,26.5,26.3,26.5,200,5.95985887222376,6.00518099292508,5.95985887222376,6.00518099292508,882.571234113363,0.0,1.0
2012-02-24,26.3,26.3,26.3,26.3,2333,5.95985887222376,5.95985887222376,5.95985887222376,5.95985887222376,10295.1934459324,0.0,1.0
2012-02-27,27.0,27.0,27.0,27.0,1000,6.11848629467839,6.11848629467839,6.11848629467839,6.11848629467839,4412.85617056681,0.0,1.0
2012-02-28,27.0,27.0,27.0,27.0,0,6.11848629467839,6.11848629467839,6.11848629467839,6.11848629467839,0,0.0,1.0
2012-02-29,27.0,27.0,27.0,27.0,0,6.11848629467839,6.11848629467839,6.11848629467839,6.11848629467839,0,0.0,1.0
2012-03-01,27.05,27.05,27.05,27.05,350,6.12981682485372,6.12981682485372,6.12981682485372,6.12981682485372,1544.49965969838,0.0,1.0
2012-03-02,27.05,27.05,27.05,27.05,300,6.12981682485372,6.12981682485372,6.12981682485372,6.12981682485372,1323.85685117004,0.0,1.0
2012-03-05,27.05,27.05,27.05,27.05,0,6.12981682485372,6.12981682485372,6.12981682485372,6.12981682485372,0,0.0,1.0
2012-03-06,27.05,27.05,27.05,27.05,0,6.12981682485372,6.12981682485372,6.12981682485372,6.12981682485372,0,0.0,1.0
2012-03-07,27.0,27.0,27.0,27.0,4526,6.11848629467839,6.11848629467839,6.11848629467839,6.11848629467839,19972.5870279854,0.0,1.0
2012-03-08,27.0,27.0,27.0,27.0,0,6.11848629467839,6.11848629467839,6.11848629467839,6.11848629467839,0,0.0,1.0
2012-03-09,27.0,27.0,27.0,27.0,0,6.11848629467839,6.11848629467839,6.11848629467839,6.11848629467839,0,0.0,1.0
2012-03-12,27.0,27.0,27.0,27.0,0,6.11848629467839,6.11848629467839,6.11848629467839,6.11848629467839,0,0.0,1.0
2012-03-13,27.5,27.5,27.5,27.5,100,6.23179159643169,6.23179159643169,6.23179159643169,6.23179159643169,441.285617056681,0.0,1.0
2012-03-14,27.5,27.5,27.5,27.5,0,6.23179159643169,6.23179159643169,6.23179159643169,6.23179159643169,0,0.0,1.0
2012-03-15,28.25,28.25,28.25,28.25,250,6.40174954906165,6.40174954906165,6.40174954906165,6.40174954906165,1103.2140426417,0.0,1.0
2012-03-16,28.25,28.25,28.25,28.25,0,6.40174954906165,6.40174954906165,6.40174954906165,6.40174954906165,0,0.0,1.0
2012-03-19,28.25,28.25,28.25,28.25,0,6.40174954906165,6.40174954906165,6.40174954906165,6.40174954906165,0,0.0,1.0
2012-03-20,28.25,28.25,28.25,28.25,0,6.40174954906165,6.40174954906165,6.40174954906165,6.40174954906165,0,0.0,1.0
2012-03-21,28.25,28.25,28.25,28.25,0,6.45386998786817,6.45386998786817,6.45386998786817,6.45386998786817,0,0.23,1.0
2012-03-22,28.25,29.0,28.25,29.0,8700,6.45386998786817,6.62521166896201,6.45386998786817,6.62521166896201,38081.802153127,0.0,1.0
2012-03-23,28.25,28.25,28.25,28.25,0,6.45386998786817,6.45386998786817,6.45386998786817,6.45386998786817,0,0.0,1.0
2012-03-26,27.5,27.5,27.5,27.5,235,6.28252830677432,6.28252830677432,6.28252830677432,6.28252830677432,1028.64637999826,0.0,1.0
2012-03-27,27.5,27.5,27.5,27.5,0,6.28252830677432,6.28252830677432,6.28252830677432,6.28252830677432,0,0.0,1.0
2012-03-28,26.1,26.25,26.1,26.1,10950,5.96269050206581,5.99695883828458,5.96269050206581,5.96269050206581,47930.5440892806,0.0,1.0
2012-03-29,26.1,26.1,26.1,26.1,0,5.96269050206581,5.96269050206581,5.96269050206581,5.96269050206581,0,0.0,1.0
2012-03-30,26.1,26.1,26.1,26.1,0,5.96269050206581,5.96269050206581,5.96269050206581,5.96269050206581,0,0.0,1.0
2012-04-02,26.1,26.1,26.1,26.1,0,5.96269050206581,5.96269050206581,5.96269050206581,5.96269050206581,0,0.0,1.0
2012-04-03,26.1,26.1,26.1,26.1,0,5.96269050206581,5.96269050206581,5.96269050206581,5.96269050206581,0,0.0,1.0
2012-04-04,26.5,26.5,26.5,26.5,388,6.05407273198253,6.05407273198253,6.05407273198253,6.05407273198253,1698.3608316567,0.0,1.0
2012-04-05,26.25,26.25,26.25,26.25,362,5.99695883828458,5.99695883828458,5.99695883828458,5.99695883828458,1584.55314706115,0.0,1.0
2012-04-09,26.25,26.25,26.25,26.25,0,5.99695883828458,5.99695883828458,5.99695883828458,5.99695883828458,0,0.0,1.0
2012-04-10,26.25,26.25,26.25,26.25,580,5.99695883828458,5.99695883828458,5.99695883828458,5.99695883828458,2538.78681020847,0.0,1.0
2012-04-11,26.25,26.25,26.25,26.25,0,5.99695883828458,5.99695883828458,5.99695883828458,5.99695883828458,0,0.0,1.0
2012-04-12,25.87,25.87,25.87,25.87,246,5.9101457198637,5.9101457198637,5.9101457198637,5.9101457198637,1076.79578501945,0.0,1.0
2012-04-13,25.87,25.87,25.87,25.87,0,5.9101457198637,5.9101457198637,5.9101457198637,5.9101457198637,0,0.0,1.0
2012-04-16,26.25,26.25,26.0,26.0,535,5.99695883828458,5.99695883828458,5.93984494458663,5.93984494458663,2341.8119714854,0.0,1.0
2012-04-17,26.0,26.1,26.0,26.0,5015,5.93984494458663,5.96269050206581,5.93984494458663,5.93984494458663,21951.7514710267,0.0,1.0
2012-04-18,25.75,26.0,25.75,26.0,504,5.88273105088868,5.93984494458663,5.88273105088868,5.93984494458663,2206.1181936984,0.0,1.0
2012-04-19,25.75,25.75,25.75,25.75,0,5.88273105088868,5.88273105088868,5.88273105088868,5.88273105088868,0,0.0,1.0
2012-04-20,25.75,25.75,25.75,25.75,0,5.88273105088868,5.88273105088868,5.88273105088868,5.88273105088868,0,0.0,1.0
2012-04-23,25.75,25.75,25.75,25.75,0,5.88273105088868,5.88273105088868,5.88273105088868,5.88273105088868,0,0.0,1.0
2012-04-24,25.75,25.75,25.75,25.75,0,5.88273105088868,5.88273105088868,5.88273105088868,5.88273105088868,0,0.0,1.0
2012-04-25,25.5,25.5,25.5,25.5,2600,5.82561715719074,5.82561715719074,5.82561715719074,5.82561715719074,11380.7684595552,0.0,1.0
2012-04-26,25.25,25.25,25.25,25.25,100,5.76850326349279,5.76850326349279,5.76850326349279,5.76850326349279,437.721863829046,0.0,1.0
2012-04-27,25.25,25.25,25.25,25.25,0,5.76850326349279,5.76850326349279,5.76850326349279,5.76850326349279,0,0.0,1.0
2012-04-30,25.75,28.0,25.15,26.25,10020,5.88273105088868,6.39675609417022,5.74565770601361,5.99695883828458,43859.7307556705,0.0,1.0
2012-05-01,25.75,25.75,25.75,25.75,0,5.88273105088868,5.88273105088868,5.88273105088868,5.88273105088868,0,0.0,1.0
2012-05-02,25.5,25.5,25.5,25.5,200,5.82561715719074,5.82561715719074,5.82561715719074,5.82561715719074,875.443727658092,0.0,1.0
2012-05-03,25.5,25.5,25.5,25.5,1000,5.82561715719074,5.82561715719074,5.82561715719074,5.82561715719074,4377.21863829046,0.0,1.0
2012-05-04,25.5,25.5,25.5,25.5,0,5.82561715719074,5.82561715719074,5.82561715719074,5.82561715719074,0,0.0,1.0
2012-05-07,25.8,25.8,25.8,25.8,200,5.89415382962827,5.89415382962827,5.89415382962827,5.89415382962827,875.443727658094,0.0,1.0
2012-05-08,25.8,25.8,25.8,25.8,0,5.89415382962827,5.89415382962827,5.89415382962827,5.89415382962827,0,0.0,1.0
2012-05-09,26.5,27.25,25.76,25.8,7262,6.05407273198253,6.22541441307637,5.8850156066366,5.89415382962827,31787.3617512654,0.0,1.0
2012-05-10,26.5,26.5,26.5,26.5,0,6.05407273198253,6.05407273198253,6.05407273198253,6.05407273198253,0,0.0,1.0
2012-05-11,25.25,25.25,25.25,25.25,510,5.76850326349279,5.76850326349279,5.76850326349279,5.76850326349279,2232.38150552814,0.0,1.0
2012-05-14,25.25,25.25,25.25,25.25,0,5.76850326349279,5.76850326349279,5.76850326349279,5.76850326349279,0,0.0,1.0
2012-05-15,25.25,25.25,25.25,25.25,0,5.76850326349279,5.76850326349279,5.76850326349279,5.76850326349279,0,0.0,1.0
2012-05-16,25.25,25.25,25.25,25.25,0,5.76850326349279,5.76850326349279,5.76850326349279,5.76850326349279,0,0.0,1.0
2012-05-17,25.25,25.25,25.25,25.25,0,5.76850326349279,5.76850326349279,5.76850326349279,5.76850326349279,0,0.0,1.0
2012-05-18,25.25,25.25,25.25,25.25,0,5.76850326349279,5.76850326349279,5.76850326349279,5.76850326349279,0,0.0,1.0
2012-05-21,26.25,26.25,26.25,26.25,510,5.99695883828458,5.99695883828458,5.99695883828458,5.99695883828458,2232.38150552814,0.0,1.0
2012-05-22,26.25,26.25,26.25,26.25,0,5.99695883828458,5.99695883828458,5.99695883828458,5.99695883828458,0,0.0,1.0
2012-05-23,27.0,27.0,27.0,27.0,500,6.16830051937843,6.16830051937843,6.16830051937843,6.16830051937843,2188.60931914523,0.0,1.0
2012-05-24,27.0,27.0,27.0,27.0,0,6.16830051937843,6.16830051937843,6.16830051937843,6.16830051937843,0,0.0,1.0
2012-05-25,27.0,27.0,27.0,27.0,0,6.16830051937843,6.16830051937843,6.16830051937843,6.16830051937843,0,0.0,1.0
2012-05-29,27.2,27.2,27.2,27.2,300,6.21399163433678,6.21399163433678,6.21399163433678,6.21399163433678,1313.16559148714,0.0,1.0
2012-05-30,27.2,27.2,27.2,27.2,0,6.21399163433678,6.21399163433678,6.21399163433678,6.21399163433678,0,0.0,1.0
2012-05-31,27.2,27.2,27.2,27.2,0,6.21399163433678,6.21399163433678,6.21399163433678,6.21399163433678,0,0.0,1.0
2012-06-01,27.0,27.05,27.0,27.05,1000,6.16830051937843,6.17972329811802,6.16830051937843,6.17972329811802,4377.21863829046,0.0,1.0
2012-06-04,27.2,27.2,27.2,27.2,1000,6.21399163433678,6.21399163433678,6.21399163433678,6.21399163433678,4377.21863829047,0.0,1.0
2012-06-05,27.2,27.2,27.2,27.2,0,6.21399163433678,6.21399163433678,6.21399163433678,6.21399163433678,0,0.0,1.0
2012-06-06,27.2,27.2,27.2,27.2,0,6.21399163433678,6.21399163433678,6.21399163433678,6.21399163433678,0,0.0,1.0
2012-06-07,27.2,27.2,27.2,27.2,0,6.21399163433678,6.21399163433678,6.21399163433678,6.21399163433678,0,0.0,1.0
2012-06-08,27.2,27.2,27.2,27.2,0,6.21399163433678,6.21399163433678,6.21399163433678,6.21399163433678,0,0.0,1.0
2012-06-11,27.2,27.2,27.2,27.2,700,6.21399163433678,6.21399163433678,6.21399163433678,6.21399163433678,3064.05304680333,0.0,1.0
2012-06-12,27.1,27.1,27.1,27.1,338,6.19114607685761,6.19114607685761,6.19114607685761,6.19114607685761,1479.49989974218,0.0,1.0
2012-06-13,27.1,27.1,27.1,27.1,0,6.19114607685761,6.19114607685761,6.19114607685761,6.19114607685761,0,0.0,1.0
2012-06-14,27.1,27.1,27.1,27.1,0,6.19114607685761,6.19114607685761,6.19114607685761,6.19114607685761,0,0.0,1.0
2012-06-15,27.15,27.2,27.15,27.2,923,6.20256885559719,6.21399163433678,6.20256885559719,6.21399163433678,4040.1728031421,0.0,1.0
2012-06-18,27.15,27.15,27.15,27.15,0,6.20256885559719,6.20256885559719,6.20256885559719,6.20256885559719,0,0.0,1.0
2012-06-19,27.2,27.2,27.15,27.15,977,6.21399163433678,6.21399163433678,6.20256885559719,6.20256885559719,4276.54260960979,0.0,1.0
2012-06-20,27.2,27.2,27.2,27.2,0,6.2665364165389,6.2665364165389,6.2665364165389,6.2665364165389,0,0.23,1.0
2012-06-21,27.2,27.2,27.2,27.2,0,6.2665364165389,6.2665364165389,6.2665364165389,6.2665364165389,0,0.0,1.0
2012-06-22,27.2,27.2,27.2,27.2,0,6.2665364165389,6.2665364165389,6.2665364165389,6.2665364165389,0,0.0,1.0
2012-06-25,27.2,27.2,27.2,27.2,0,6.2665364165389,6.2665364165389,6.2665364165389,6.2665364165389,0,0.0,1.0
2012-06-26,28.0,28.0,28.0,28.0,2333,6.45084631114298,6.45084631114298,6.45084631114298,6.45084631114298,10126.4232395618,0.0,1.0
2012-06-27,28.0,28.0,28.0,28.0,0,6.45084631114298,6.45084631114298,6.45084631114298,6.45084631114298,0,0.0,1.0
2012-06-28,28.0,28.0,28.0,28.0,0,6.45084631114298,6.45084631114298,6.45084631114298,6.45084631114298,0,0.0,1.0
2012-06-29,28.0,28.0,28.0,28.0,0,6.45084631114298,6.45084631114298,6.45084631114298,6.45084631114298,0,0.0,1.0
2012-07-02,28.0,28.0,28.0,28.0,0,6.45084631114298,6.45084631114298,6.45084631114298,6.45084631114298,0,0.0,1.0
2012-07-03,27.51,28.0,27.51,28.0,433,6.33795650069798,6.45084631114298,6.33795650069798,6.45084631114298,1879.44331878709,0.0,1.0
2012-07-05,27.02,27.2,27.02,27.2,2000,6.22506669025298,6.2665364165389,6.22506669025298,6.2665364165389,8681.03149555236,0.0,1.0
2012-07-06,27.2,27.2,27.2,27.2,400,6.2665364165389,6.2665364165389,6.2665364165389,6.2665364165389,1736.20629911047,0.0,1.0
2012-07-09,26.77,26.92,26.77,26.92,2000,6.1674698481892,6.20202795342747,6.1674698481892,6.20202795342747,8681.03149555236,0.0,1.0
2012-07-10,26.75,26.8,26.75,26.8,600,6.1628621008241,6.17438146923686,6.1628621008241,6.17438146923686,2604.30944866571,0.0,1.0
2012-07-11,26.75,26.75,26.75,26.75,0,6.1628621008241,6.1628621008241,6.1628621008241,6.1628621008241,0,0.0,1.0
2012-07-12,27.5,27.5,27.5,27.5,1520,6.33565262701543,6.33565262701543,6.33565262701543,6.33565262701543,6597.58393661979,0.0,1.0
2012-07-13,27.5,27.5,27.5,27.5,0,6.33565262701543,6.33565262701543,6.33565262701543,6.33565262701543,0,0.0,1.0
2012-07-16,27.5,27.5,27.5,27.5,0,6.33565262701543,6.33565262701543,6.33565262701543,6.33565262701543,0,0.0,1.0
2012-07-17,27.5,27.5,27.5,27.5,0,6.33565262701543,6.33565262701543,6.33565262701543,6.33565262701543,0,0.0,1.0
2012-07-18,26.06,26.06,26.06,26.06,2200,6.00389481672808,6.00389481672808,6.00389481672808,6.00389481672808,9549.13464510759,0.0,1.0
2012-07-19,26.25,26.25,26.0,26.06,4259,6.04766841669655,6.04766841669655,5.99007157463277,6.00389481672808,18486.2565697787,0.0,1.0
2012-07-20,26.25,26.25,26.25,26.25,0,6.04766841669655,6.04766841669655,6.04766841669655,6.04766841669655,0,0.0,1.0
2012-07-23,26.25,26.25,26.25,26.25,0,6.04766841669655,6.04766841669655,6.04766841669655,6.04766841669655,0,0.0,1.0
2012-07-24,26.25,26.25,26.25,26.25,0,6.04766841669655,6.04766841669655,6.04766841669655,6.04766841669655,0,0.0,1.0
2012-07-25,27.0,27.0,26.2,26.26,10166,6.22045894288788,6.22045894288788,6.03614904828379,6.0499722903791,44125.6830918926,0.0,1.0
2012-07-26,28.2,28.2,28.2,28.2,2000,6.496923784794,6.496923784794,6.496923784794,6.496923784794,8681.03149555237,0.0,1.0
2012-07-27,28.2,28.2,28.2,28.2,0,6.496923784794,6.496923784794,6.496923784794,6.496923784794,0,0.0,1.0
2012-07-30,28.51,28.51,28.5,28.5,1025,6.56834386895309,6.56834386895309,6.56603999527054,6.56603999527054,4449.02864147058,0.0,1.0
2012-07-31,28.51,28.51,28.51,28.51,0,6.56834386895309,6.56834386895309,6.56834386895309,6.56834386895309,0,0.0,1.0
2012-08-01,28.51,28.51,28.51,28.51,0,6.56834386895309,6.56834386895309,6.56834386895309,6.56834386895309,0,0.0,1.0
2012-08-02,29.0,29.0,28.75,28.75,1951,6.68123367939809,6.68123367939809,6.62363683733431,6.62363683733431,8468.34622391133,0.0,1.0
2012-08-03,29.0,29.0,29.0,29.0,0,6.68123367939809,6.68123367939809,6.68123367939809,6.68123367939809,0,0.0,1.0
2012-08-06,27.25,29.0,27.25,29.0,2670,6.27805578495165,6.68123367939809,6.27805578495165,6.68123367939809,11589.1770465624,0.0,1.0
2012-08-07,27.53,27.8,27.25,27.8,20691,6.34256424806308,6.40476883749196,6.27805578495165,6.40476883749196,89809.611337237,0.0,1.0
2012-08-08,27.53,27.53,27.53,27.53,0,6.34256424806308,6.34256424806308,6.34256424806308,6.34256424806308,0,0.0,1.0
2012-08-09,27.26,27.26,27.25,27.25,300,6.2803596586342,6.2803596586342,6.27805578495165,6.27805578495165,1302.15472433286,0.0,1.0
2012-08-10,27.25,27.25,27.25,27.25,100,6.27805578495165,6.27805578495165,6.27805578495165,6.27805578495165,434.051574777618,0.0,1.0
2012-08-13,27.25,27.25,27.25,27.25,200,6.27805578495165,6.27805578495165,6.27805578495165,6.27805578495165,868.103149555237,0.0,1.0
2012-08-14,28.26,28.26,27.52,28.26,700,6.51074702688931,6.51074702688931,6.34026037438053,6.51074702688931,3038.36102344333,0.0,1.0
2012-08-15,28.26,28.26,28.26,28.26,0,6.51074702688931,6.51074702688931,6.51074702688931,6.51074702688931,0,0.0,1.0
2012-08-16,28.26,28.26,28.26,28.26,0,6.51074702688931,6.51074702688931,6.51074702688931,6.51074702688931,0,0.0,1.0
2012-08-17,28.26,28.26,28.26,28.26,0,6.51074702688931,6.51074702688931,6.51074702688931,6.51074702688931,0,0.0,1.0
2012-08-20,28.26,28.26,28.26,28.26,0,6.51074702688931,6.51074702688931,6.51074702688931,6.51074702688931,0,0.0,1.0
2012-08-21,28.26,28.26,28.26,28.26,0,6.51074702688931,6.51074702688931,6.51074702688931,6.51074702688931,0,0.0,1.0
2012-08-22,28.26,28.26,28.26,28.26,0,6.51074702688931,6.51074702688931,6.51074702688931,6.51074702688931,0,0.0,1.0
2012-08-23,28.0,33.0,28.0,33.0,700,6.45084631114298,7.60278315241852,6.45084631114298,7.60278315241852,3038.36102344333,0.0,1.0
2012-08-24,28.0,28.0,28.0,28.0,0,6.45084631114298,6.45084631114298,6.45084631114298,6.45084631114298,0,0.0,1.0
2012-08-27,28.0,28.0,28.0,28.0,0,6.45084631114298,6.45084631114298,6.45084631114298,6.45084631114298,0,0.0,1.0
2012-08-28,28.0,28.0,28.0,28.0,0,6.45084631114298,6.45084631114298,6.45084631114298,6.45084631114298,0,0.0,1.0
2012-08-29,28.0,28.0,28.0,28.0,0,6.45084631114298,6.45084631114298,6.45084631114298,6.45084631114298,0,0.0,1.0
2012-08-30,28.0,28.0,28.0,28.0,0,6.45084631114298,6.45084631114298,6.45084631114298,6.45084631114298,0,0.0,1.0
2012-08-31,28.0,28.0,28.0,28.0,0,6.45084631114298,6.45084631114298,6.45084631114298,6.45084631114298,0,0.0,1.0
2012-09-04,28.0,28.0,28.0,28.0,150,6.45084631114298,6.45084631114298,6.45084631114298,6.45084631114298,651.077362166427,0.0,1.0
2012-09-05,28.0,28.0,28.0,28.0,0,6.45084631114298,6.45084631114298,6.45084631114298,6.45084631114298,0,0.0,1.0
2012-09-06,28.0,28.0,28.0,28.0,0,6.45084631114298,6.45084631114298,6.45084631114298,6.45084631114298,0,0.0,1.0
2012-09-07,29.5,29.5,29.5,29.5,300,6.79642736352564,6.79642736352564,6.79642736352564,6.79642736352564,1302.15472433285,0.0,1.0
2012-09-10,29.5,29.5,29.5,29.5,0,6.79642736352564,6.79642736352564,6.79642736352564,6.79642736352564,0,0.0,1.0
2012-09-11,29.5,29.5,29.5,29.5,0,6.79642736352564,6.79642736352564,6.79642736352564,6.79642736352564,0,0.0,1.0
2012-09-12,29.5,29.5,29.5,29.5,0,6.79642736352564,6.79642736352564,6.79642736352564,6.79642736352564,0,0.0,1.0
2012-09-13,29.5,29.5,29.5,29.5,0,6.79642736352564,6.79642736352564,6.79642736352564,6.79642736352564,0,0.0,1.0
2012-09-14,29.5,29.5,29.5,29.5,0,6.79642736352564,6.79642736352564,6.79642736352564,6.79642736352564,0,0.0,1.0
2012-09-17,28.25,28.25,28.25,28.25,1400,6.50844315320676,6.50844315320676,6.50844315320676,6.50844315320676,6076.72204688665,0.0,1.0
2012-09-18,29.5,29.5,29.5,29.5,6500,6.79642736352564,6.79642736352564,6.79642736352564,6.79642736352564,28213.3523605452,0.0,1.0
2012-09-19,31.0,31.0,29.5,29.5,2488,7.19730138428953,7.19730138428953,6.84904486569487,6.84904486569487,10716.2387514239,0.24,1.0
2012-09-20,32.0,32.0,32.0,32.0,400,7.42947239668596,7.42947239668596,7.42947239668596,7.42947239668596,1722.86796646686,0.0,1.0
2012-09-21,33.0,33.0,33.0,33.0,862,7.6616434090824,7.6616434090824,7.6616434090824,7.6616434090824,3712.78046773608,0.0,1.0
2012-09-24,33.0,33.0,33.0,33.0,0,7.6616434090824,7.6616434090824,7.6616434090824,7.6616434090824,0,0.0,1.0
2012-09-25,31.0,31.0,31.0,31.0,200,7.19730138428953,7.19730138428953,7.19730138428953,7.19730138428953,861.433983233429,0.0,1.0
2012-09-26,31.0,31.0,31.0,31.0,0,7.19730138428953,7.19730138428953,7.19730138428953,7.19730138428953,0,0.0,1.0
2012-09-27,29.55,30.5,29.55,30.5,200,6.86065341631469,7.08121587809131,6.86065341631469,7.08121587809131,861.433983233429,0.0,1.0
2012-09-28,29.7,30.0,29.7,30.0,500,6.89547906817416,6.96513037189309,6.89547906817416,6.96513037189309,2153.58495808357,0.0,1.0
2012-10-01,29.7,29.7,29.7,29.7,0,6.89547906817416,6.89547906817416,6.89547906817416,6.89547906817416,0,0.0,1.0
2012-10-02,29.7,29.7,29.7,29.7,0,6.89547906817416,6.89547906817416,6.89547906817416,6.89547906817416,0,0.0,1.0
2012-10-03,29.7,29.7,29.7,29.7,0,6.89547906817416,6.89547906817416,6.89547906817416,6.89547906817416,0,0.0,1.0
2012-10-04,29.7,29.7,29.7,29.7,200,6.89547906817416,6.89547906817416,6.89547906817416,6.89547906817416,861.433983233429,0.0,1.0
2012-10-05,29.7,29.7,29.7,29.7,0,6.89547906817416,6.89547906817416,6.89547906817416,6.89547906817416,0,0.0,1.0
2012-10-08,29.7,29.7,29.7,29.7,0,6.89547906817416,6.89547906817416,6.89547906817416,6.89547906817416,0,0.0,1.0
2012-10-09,30.0,30.0,30.0,30.0,900,6.96513037189309,6.96513037189309,6.96513037189309,6.96513037189309,3876.45292455043,0.0,1.0
2012-10-10,30.0,30.0,30.0,30.0,0,6.96513037189309,6.96513037189309,6.96513037189309,6.96513037189309,0,0.0,1.0
2012-10-11,30.0,30.0,30.0,30.0,0,6.96513037189309,6.96513037189309,6.96513037189309,6.96513037189309,0,0.0,1.0
2012-10-12,30.0,30.0,30.0,30.0,0,6.96513037189309,6.96513037189309,6.96513037189309,6.96513037189309,0,0.0,1.0
2012-10-15,30.0,30.5,30.0,30.5,1475,6.96513037189309,7.08121587809131,6.96513037189309,7.08121587809131,6353.07562634654,0.0,1.0
2012-10-16,30.0,30.0,30.0,30.0,0,6.96513037189309,6.96513037189309,6.96513037189309,6.96513037189309,0,0.0,1.0
2012-10-17,30.0,30.0,30.0,30.0,0,6.96513037189309,6.96513037189309,6.96513037189309,6.96513037189309,0,0.0,1.0
2012-10-18,30.0,30.0,30.0,30.0,0,6.96513037189309,6.96513037189309,6.96513037189309,6.96513037189309,0,0.0,1.0
2012-10-19,30.0,30.0,30.0,30.0,0,6.96513037189309,6.96513037189309,6.96513037189309,6.96513037189309,0,0.0,1.0
2012-10-22,30.0,30.0,30.0,30.0,0,6.96513037189309,6.96513037189309,6.96513037189309,6.96513037189309,0,0.0,1.0
2012-10-23,31.0,31.0,31.0,31.0,200,7.19730138428953,7.19730138428953,7.19730138428953,7.19730138428953,861.433983233429,0.0,1.0
2012-10-24,31.0,31.0,31.0,31.0,0,7.19730138428953,7.19730138428953,7.19730138428953,7.19730138428953,0,0.0,1.0
2012-10-25,31.0,31.0,31.0,31.0,0,7.19730138428953,7.19730138428953,7.19730138428953,7.19730138428953,0,0.0,1.0
2012-10-26,31.0,31.0,31.0,31.0,0,7.19730138428953,7.19730138428953,7.19730138428953,7.19730138428953,0,0.0,1.0
2012-10-31,31.0,31.0,31.0,31.0,0,7.19730138428953,7.19730138428953,7.19730138428953,7.19730138428953,0,0.0,1.0
2012-11-01,31.0,31.0,31.0,31.0,0,7.19730138428953,7.19730138428953,7.19730138428953,7.19730138428953,0,0.0,1.0
2012-11-02,31.0,31.0,31.0,31.0,0,7.19730138428953,7.19730138428953,7.19730138428953,7.19730138428953,0,0.0,1.0
2012-11-05,31.0,31.0,31.0,31.0,0,7.19730138428953,7.19730138428953,7.19730138428953,7.19730138428953,0,0.0,1.0
2012-11-06,31.0,31.0,31.0,31.0,0,7.19730138428953,7.19730138428953,7.19730138428953,7.19730138428953,0,0.0,1.0
2012-11-07,31.0,31.0,31.0,31.0,0,7.19730138428953,7.19730138428953,7.19730138428953,7.19730138428953,0,0.0,1.0
2012-11-08,31.0,31.0,31.0,31.0,0,7.19730138428953,7.19730138428953,7.19730138428953,7.19730138428953,0,0.0,1.0
2012-11-09,30.75,30.75,30.75,30.75,300,7.13925863119042,7.13925863119042,7.13925863119042,7.13925863119042,1292.15097485014,0.0,1.0
2012-11-12,30.75,30.75,30.75,30.75,0,7.13925863119042,7.13925863119042,7.13925863119042,7.13925863119042,0,0.0,1.0
2012-11-13,30.75,30.75,30.75,30.75,0,7.13925863119042,7.13925863119042,7.13925863119042,7.13925863119042,0,0.0,1.0
2012-11-14,30.75,30.75,30.75,30.75,0,7.13925863119042,7.13925863119042,7.13925863119042,7.13925863119042,0,0.0,1.0
2012-11-15,30.75,30.75,30.75,30.75,0,7.13925863119042,7.13925863119042,7.13925863119042,7.13925863119042,0,0.0,1.0
2012-11-16,30.5,30.75,30.5,30.75,596,7.08121587809131,7.13925863119042,7.08121587809131,7.13925863119042,2567.07327003562,0.0,1.0
2012-11-19,30.5,30.5,30.5,30.5,0,7.08121587809131,7.08121587809131,7.08121587809131,7.08121587809131,0,0.0,1.0
2012-11-20,30.5,30.5,30.5,30.5,0,7.08121587809131,7.08121587809131,7.08121587809131,7.08121587809131,0,0.0,1.0
2012-11-21,30.5,30.5,30.5,30.5,0,7.08121587809131,7.08121587809131,7.08121587809131,7.08121587809131,0,0.0,1.0
2012-11-23,30.5,30.5,30.5,30.5,0,7.08121587809131,7.08121587809131,7.08121587809131,7.08121587809131,0,0.0,1.0
2012-11-26,34.75,34.75,32.98,32.98,1650,8.06794268077616,8.06794268077616,7.65699998883447,7.65699998883447,7106.83036167579,0.0,1.0
2012-11-27,34.75,34.75,34.75,34.75,0,8.06794268077616,8.06794268077616,8.06794268077616,8.06794268077616,0,0.0,1.0
2012-11-28,32.75,32.75,32.75,32.75,815,7.60360065598329,7.60360065598329,7.60360065598329,7.60360065598329,3510.34348167622,0.0,1.0
2012-11-29,32.75,32.75,32.75,32.75,0,7.60360065598329,7.60360065598329,7.60360065598329,7.60360065598329,0,0.0,1.0
2012-11-30,32.75,32.75,32.75,32.75,0,7.60360065598329,7.60360065598329,7.60360065598329,7.60360065598329,0,0.0,1.0
2012-12-03,32.75,32.75,32.75,32.75,0,7.60360065598329,7.60360065598329,7.60360065598329,7.60360065598329,0,0.0,1.0
2012-12-04,31.5,31.5,31.5,31.5,103,7.31338689048775,7.31338689048775,7.31338689048775,7.31338689048775,443.638501365216,0.0,1.0
2012-12-05,31.3,31.3,31.3,31.3,3584,7.26695268800846,7.26695268800846,7.26695268800846,7.26695268800846,15436.896979543,0.0,1.0
2012-12-06,31.3,31.5,31.25,31.5,10547,7.26695268800846,7.31338689048775,7.25534413738864,7.31338689048775,45427.7211058149,0.0,1.0
2012-12-07,31.1,31.1,31.1,31.1,250,7.22051848552917,7.22051848552917,7.22051848552917,7.22051848552917,1076.79247904179,0.0,1.0
2012-12-10,31.0,31.0,30.75,31.0,1982,7.19730138428953,7.19730138428953,7.13925863119042,7.19730138428953,8536.81077384328,0.0,1.0
2012-12-11,31.0,31.0,31.0,31.0,2000,7.19730138428953,7.19730138428953,7.19730138428953,7.19730138428953,8614.33983233429,0.0,1.0
2012-12-12,31.0,31.0,31.0,31.0,100,7.19730138428953,7.19730138428953,7.19730138428953,7.19730138428953,430.716991616714,0.0,1.0
2012-12-13,31.0,31.0,31.0,31.0,0,7.19730138428953,7.19730138428953,7.19730138428953,7.19730138428953,0,0.0,1.0
2012-12-14,30.75,30.75,30.75,30.75,1200,7.13925863119042,7.13925863119042,7.13925863119042,7.13925863119042,5168.60389940057,0.0,1.0
2012-12-17,30.75,30.75,30.75,30.75,0,7.13925863119042,7.13925863119042,7.13925863119042,7.13925863119042,0,0.0,1.0
2012-12-18,30.5,30.5,30.5,30.5,2931,7.08121587809131,7.08121587809131,7.08121587809131,7.08121587809131,12624.3150242859,0.0,1.0
2012-12-19,30.5,30.5,30.5,30.5,0,7.13693692106645,7.13693692106645,7.13693692106645,7.13693692106645,0,0.24,1.0
2012-12-20,30.5,30.5,30.5,30.5,0,7.13693692106645,7.13693692106645,7.13693692106645,7.13693692106645,0,0.0,1.0
2012-12-21,30.5,30.5,30.5,30.5,0,7.13693692106645,7.13693692106645,7.13693692106645,7.13693692106645,0,0.0,1.0
2012-12-24,30.5,30.5,30.5,30.5,0,7.13693692106645,7.13693692106645,7.13693692106645,7.13693692106645,0,0.0,1.0
2012-12-26,30.5,30.5,30.5,30.5,0,7.13693692106645,7.13693692106645,7.13693692106645,7.13693692106645,0,0.0,1.0
2012-12-27,30.5,30.5,30.5,30.5,0,7.13693692106645,7.13693692106645,7.13693692106645,7.13693692106645,0,0.0,1.0
2012-12-28,31.0,31.0,31.0,31.0,500,7.25393588698558,7.25393588698558,7.25393588698558,7.25393588698558,2136.7710221714,0.0,1.0
2012-12-31,31.0,31.0,31.0,31.0,0,7.25393588698558,7.25393588698558,7.25393588698558,7.25393588698558,0,0.0,1.0
2013-01-02,31.0,31.0,31.0,31.0,0,7.25393588698558,7.25393588698558,7.25393588698558,7.25393588698558,0,0.0,1.0
2013-01-03,31.0,31.25,31.0,31.25,465,7.25393588698558,7.31243536994514,7.25393588698558,7.31243536994514,1987.1970506194,0.0,1.0
2013-01-04,31.0,31.0,31.0,31.0,100,7.25393588698558,7.25393588698558,7.25393588698558,7.25393588698558,427.354204434281,0.0,1.0
2013-01-07,31.0,31.0,31.0,31.0,0,7.25393588698558,7.25393588698558,7.25393588698558,7.25393588698558,0,0.0,1.0
2013-01-08,31.0,31.0,31.0,31.0,0,7.25393588698558,7.25393588698558,7.25393588698558,7.25393588698558,0,0.0,1.0
2013-01-09,31.0,31.0,31.0,31.0,0,7.25393588698558,7.25393588698558,7.25393588698558,7.25393588698558,0,0.0,1.0
2013-01-10,30.7,30.7,30.7,30.7,250,7.1837365074341,7.1837365074341,7.1837365074341,7.1837365074341,1068.3855110857,0.0,1.0
2013-01-11,30.61,30.7,30.61,30.7,10750,7.16267669356866,7.1837365074341,7.16267669356866,7.1837365074341,45940.5769766852,0.0,1.0
2013-01-14,30.61,30.61,30.61,30.61,0,7.16267669356866,7.16267669356866,7.16267669356866,7.16267669356866,0,0.0,1.0
2013-01-15,30.61,30.61,30.61,30.61,0,7.16267669356866,7.16267669356866,7.16267669356866,7.16267669356866,0,0.0,1.0
2013-01-16,30.61,30.61,30.61,30.61,0,7.16267669356866,7.16267669356866,7.16267669356866,7.16267669356866,0,0.0,1.0
2013-01-17,30.61,30.61,30.61,30.61,0,7.16267669356866,7.16267669356866,7.16267669356866,7.16267669356866,0,0.0,1.0
2013-01-18,30.61,30.61,30.61,30.61,0,7.16267669356866,7.16267669356866,7.16267669356866,7.16267669356866,0,0.0,1.0
2013-01-22,30.61,30.61,30.61,30.61,0,7.16267669356866,7.16267669356866,7.16267669356866,7.16267669356866,0,0.0,1.0
2013-01-23,30.61,30.61,30.61,30.61,0,7.16267669356866,7.16267669356866,7.16267669356866,7.16267669356866,0,0.0,1.0
2013-01-24,30.61,30.61,30.61,30.61,0,7.16267669356866,7.16267669356866,7.16267669356866,7.16267669356866,0,0.0,1.0
2013-01-25,30.61,30.61,30.61,30.61,0,7.16267669356866,7.16267669356866,7.16267669356866,7.16267669356866,0,0.0,1.0
2013-01-28,30.61,30.61,30.61,30.61,0,7.16267669356866,7.16267669356866,7.16267669356866,7.16267669356866,0,0.0,1.0
2013-01-29,30.61,30.61,30.61,30.61,0,7.16267669356866,7.16267669356866,7.16267669356866,7.16267669356866,0,0.0,1.0
2013-01-30,30.61,30.61,30.61,30.61,0,7.16267669356866,7.16267669356866,7.16267669356866,7.16267669356866,0,0.0,1.0
2013-01-31,30.61,30.61,30.61,30.61,0,7.16267669356866,7.16267669356866,7.16267669356866,7.16267669356866,0,0.0,1.0
2013-02-01,30.61,30.61,30.61,30.61,0,7.16267669356866,7.16267669356866,7.16267669356866,7.16267669356866,0,0.0,1.0
2013-02-04,30.61,30.61,30.61,30.61,0,7.16267669356866,7.16267669356866,7.16267669356866,7.16267669356866,0,0.0,1.0
2013-02-05,30.61,30.61,30.61,30.61,0,7.16267669356866,7.16267669356866,7.16267669356866,7.16267669356866,0,0.0,1.0
2013-02-06,30.61,30.61,30.61,30.61,0,7.16267669356866,7.16267669356866,7.16267669356866,7.16267669356866,0,0.0,1.0
2013-02-07,32.6,32.75,32.6,32.75,554,7.62833257792677,7.6634322677025,7.62833257792677,7.6634322677025,2367.54229256591,0.0,1.0
2013-02-08,32.6,32.6,32.6,32.6,0,7.62833257792677,7.62833257792677,7.62833257792677,7.62833257792677,0,0.0,1.0
2013-02-11,32.6,32.6,32.6,32.6,0,7.62833257792677,7.62833257792677,7.62833257792677,7.62833257792677,0,0.0,1.0
2013-02-12,34.25,34.25,33.0,33.0,421,8.01442916545987,8.01442916545987,7.72193175066206,7.72193175066206,1799.16120066832,0.0,1.0
2013-02-13,34.25,34.25,34.25,34.25,0,8.01442916545987,8.01442916545987,8.01442916545987,8.01442916545987,0,0.0,1.0
2013-02-14,34.25,34.25,34.25,34.25,0,8.01442916545987,8.01442916545987,8.01442916545987,8.01442916545987,0,0.0,1.0
2013-02-15,34.25,34.25,34.25,34.25,0,8.01442916545987,8.01442916545987,8.01442916545987,8.01442916545987,0,0.0,1.0
2013-02-19,34.25,34.25,34.25,34.25,2325,8.01442916545987,8.01442916545987,8.01442916545987,8.01442916545987,9935.98525309703,0.0,1.0
2013-02-20,34.25,34.25,34.25,34.25,0,8.01442916545987,8.01442916545987,8.01442916545987,8.01442916545987,0,0.0,1.0
2013-02-21,34.25,34.25,34.25,34.25,0,8.01442916545987,8.01442916545987,8.01442916545987,8.01442916545987,0,0.0,1.0
2013-02-22,34.25,34.25,34.25,34.25,0,8.01442916545987,8.01442916545987,8.01442916545987,8.01442916545987,0,0.0,1.0
2013-02-25,34.25,34.25,34.25,34.25,0,8.01442916545987,8.01442916545987,8.01442916545987,8.01442916545987,0,0.0,1.0
2013-02-26,34.25,34.25,34.25,34.25,0,8.01442916545987,8.01442916545987,8.01442916545987,8.01442916545987,0,0.0,1.0
2013-02-27,34.25,34.25,34.25,34.25,0,8.01442916545987,8.01442916545987,8.01442916545987,8.01442916545987,0,0.0,1.0
2013-02-28,34.25,34.25,34.25,34.25,0,8.01442916545987,8.01442916545987,8.01442916545987,8.01442916545987,0,0.0,1.0
2013-03-01,34.25,34.25,34.25,34.25,0,8.01442916545987,8.01442916545987,8.01442916545987,8.01442916545987,0,0.0,1.0
2013-03-04,34.25,34.25,34.25,34.25,0,8.01442916545987,8.01442916545987,8.01442916545987,8.01442916545987,0,0.0,1.0
2013-03-05,34.25,34.25,34.25,34.25,0,8.01442916545987,8.01442916545987,8.01442916545987,8.01442916545987,0,0.0,1.0
2013-03-06,33.75,33.75,33.75,33.75,1000,7.89743019954075,7.89743019954075,7.89743019954075,7.89743019954075,4273.54204434281,0.0,1.0
2013-03-07,33.5,33.75,33.5,33.75,1200,7.83893071658119,7.89743019954075,7.83893071658119,7.89743019954075,5128.25045321137,0.0,1.0
2013-03-08,33.5,33.5,33.5,33.5,0,7.83893071658119,7.83893071658119,7.83893071658119,7.83893071658119,0,0.0,1.0
2013-03-11,33.5,33.5,33.5,33.5,0,7.83893071658119,7.83893071658119,7.83893071658119,7.83893071658119,0,0.0,1.0
2013-03-12,33.5,33.5,33.5,33.5,0,7.83893071658119,7.83893071658119,7.83893071658119,7.83893071658119,0,0.0,1.0
2013-03-13,33.5,33.5,33.5,33.5,0,7.83893071658119,7.83893071658119,7.83893071658119,7.83893071658119,0,0.0,1.0
2013-03-14,33.5,33.5,33.5,33.5,0,7.83893071658119,7.83893071658119,7.83893071658119,7.83893071658119,0,0.0,1.0
2013-03-15,33.5,33.5,33.5,33.5,0,7.83893071658119,7.83893071658119,7.83893071658119,7.83893071658119,0,0.0,1.0
2013-03-18,33.5,33.5,33.5,33.5,0,7.83893071658119,7.83893071658119,7.83893071658119,7.83893071658119,0,0.0,1.0
2013-03-19,33.5,33.5,33.5,33.5,0,7.83893071658119,7.83893071658119,7.83893071658119,7.83893071658119,0,0.0,1.0
2013-03-20,35.0,35.25,35.0,35.25,758,8.24842709729811,8.30734443370739,8.24842709729811,8.30734443370739,3216.3707925224,0.25,1.0
2013-03-21,35.0,35.0,35.0,35.0,0,8.24842709729811,8.24842709729811,8.24842709729811,8.24842709729811,0,0.0,1.0
2013-03-22,35.0,35.0,35.0,35.0,0,8.24842709729811,8.24842709729811,8.24842709729811,8.24842709729811,0,0.0,1.0
2013-03-25,35.0,35.0,35.0,35.0,0,8.24842709729811,8.24842709729811,8.24842709729811,8.24842709729811,0,0.0,1.0
2013-03-26,35.0,35.0,35.0,35.0,0,8.24842709729811,8.24842709729811,8.24842709729811,8.24842709729811,0,0.0,1.0
2013-03-27,35.0,35.0,35.0,35.0,0,8.24842709729811,8.24842709729811,8.24842709729811,8.24842709729811,0,0.0,1.0
2013-03-28,34.25,34.25,34.25,34.25,400,8.0716750880703,8.0716750880703,8.0716750880703,8.0716750880703,1697.29329420707,0.0,1.0
2013-04-01,34.25,34.25,34.25,34.25,0,8.0716750880703,8.0716750880703,8.0716750880703,8.0716750880703,0,0.0,1.0
2013-04-02,34.25,34.25,34.25,34.25,0,8.0716750880703,8.0716750880703,8.0716750880703,8.0716750880703,0,0.0,1.0
2013-04-03,34.75,34.75,34.75,34.75,400,8.18950976088884,8.18950976088884,8.18950976088884,8.18950976088884,1697.29329420707,0.0,1.0
2013-04-04,34.75,34.75,34.75,34.75,0,8.18950976088884,8.18950976088884,8.18950976088884,8.18950976088884,0,0.0,1.0
2013-04-05,34.75,34.75,34.75,34.75,0,8.18950976088884,8.18950976088884,8.18950976088884,8.18950976088884,0,0.0,1.0
2013-04-08,34.75,34.75,34.75,34.75,0,8.18950976088884,8.18950976088884,8.18950976088884,8.18950976088884,0,0.0,1.0
2013-04-09,34.25,34.6,34.25,34.6,1694,8.0716750880703,8.15415935904328,8.0716750880703,8.15415935904328,7188.03710096695,0.0,1.0
2013-04-10,33.8,33.8,33.8,33.8,200,7.96562388253361,7.96562388253361,7.96562388253361,7.96562388253361,848.646647103536,0.0,1.0
2013-04-11,33.8,33.8,33.8,33.8,0,7.96562388253361,7.96562388253361,7.96562388253361,7.96562388253361,0,0.0,1.0
2013-04-12,33.8,33.8,33.8,33.8,0,7.96562388253361,7.96562388253361,7.96562388253361,7.96562388253361,0,0.0,1.0
2013-04-15,34.5,34.5,34.25,34.25,700,8.13059242447957,8.13059242447957,8.0716750880703,8.0716750880703,2970.26326486238,0.0,1.0
2013-04-16,34.5,34.5,34.5,34.5,0,8.13059242447957,8.13059242447957,8.13059242447957,8.13059242447957,0,0.0,1.0
2013-04-17,34.5,34.5,34.5,34.5,2337,8.13059242447957,8.13059242447957,8.13059242447957,8.13059242447957,9916.43607140482,0.0,1.0
2013-04-18,34.5,34.5,34.5,34.5,0,8.13059242447957,8.13059242447957,8.13059242447957,8.13059242447957,0,0.0,1.0
2013-04-19,35.25,35.25,35.25,35.25,1100,8.30734443370739,8.30734443370739,8.30734443370739,8.30734443370739,4667.55655906945,0.0,1.0
2013-04-22,35.25,35.25,35.25,35.25,0,8.30734443370739,8.30734443370739,8.30734443370739,8.30734443370739,0,0.0,1.0
2013-04-23,35.25,35.25,35.25,35.25,0,8.30734443370739,8.30734443370739,8.30734443370739,8.30734443370739,0,0.0,1.0
2013-04-24,35.25,35.25,35.25,35.25,0,8.30734443370739,8.30734443370739,8.30734443370739,8.30734443370739,0,0.0,1.0
2013-04-25,35.25,35.25,35.25,35.25,400,8.30734443370739,8.30734443370739,8.30734443370739,8.30734443370739,1697.29329420707,0.0,1.0
2013-04-26,35.25,35.25,35.25,35.25,425,8.30734443370739,8.30734443370739,8.30734443370739,8.30734443370739,1803.37412509501,0.0,1.0
2013-04-29,34.5,35.0,34.5,35.0,700,8.13059242447957,8.24842709729811,8.13059242447957,8.24842709729811,2970.26326486238,0.0,1.0
2013-04-30,34.75,34.75,34.75,34.75,100,8.18950976088884,8.18950976088884,8.18950976088884,8.18950976088884,424.323323551768,0.0,1.0
2013-05-01,34.75,34.75,34.75,34.75,0,8.18950976088884,8.18950976088884,8.18950976088884,8.18950976088884,0,0.0,1.0
2013-05-02,34.75,34.75,34.75,34.75,100,8.18950976088884,8.18950976088884,8.18950976088884,8.18950976088884,424.323323551768,0.0,1.0
2013-05-03,34.75,34.75,34.75,34.75,1300,8.18950976088884,8.18950976088884,8.18950976088884,8.18950976088884,5516.20320617299,0.0,1.0
2013-05-06,34.75,34.75,34.75,34.75,400,8.18950976088884,8.18950976088884,8.18950976088884,8.18950976088884,1697.29329420707,0.0,1.0
2013-05-07,35.25,35.25,35.25,35.25,1000,8.30734443370739,8.30734443370739,8.30734443370739,8.30734443370739,4243.23323551768,0.0,1.0
2013-05-08,35.25,35.25,35.25,35.25,0,8.30734443370739,8.30734443370739,8.30734443370739,8.30734443370739,0,0.0,1.0
2013-05-09,35.75,35.86,35.51,35.51,1270,8.42517910652593,8.45110273454601,8.36861846357303,8.36861846357303,5388.90620910746,0.0,1.0
2013-05-10,36.5,36.5,36.49,36.49,700,8.60193111575375,8.60193111575375,8.59957442229738,8.59957442229738,2970.26326486238,0.0,1.0
2013-05-13,36.5,36.5,36.5,36.5,0,8.60193111575375,8.60193111575375,8.60193111575375,8.60193111575375,0,0.0,1.0
2013-05-14,37.5,37.5,37.5,37.5,200,8.83760046139083,8.83760046139083,8.83760046139083,8.83760046139083,848.646647103537,0.0,1.0
2013-05-15,37.5,37.5,37.5,37.5,300,8.83760046139083,8.83760046139083,8.83760046139083,8.83760046139083,1272.96997065531,0.0,1.0
2013-05-16,37.5,37.5,37.5,37.5,200,8.83760046139083,8.83760046139083,8.83760046139083,8.83760046139083,848.646647103537,0.0,1.0
2013-05-17,37.5,37.5,37.5,37.5,0,8.83760046139083,8.83760046139083,8.83760046139083,8.83760046139083,0,0.0,1.0
2013-05-20,37.0,37.0,37.0,37.0,150,8.71976578857229,8.71976578857229,8.71976578857229,8.71976578857229,636.484985327652,0.0,1.0
2013-05-21,37.0,37.0,37.0,37.0,0,8.71976578857229,8.71976578857229,8.71976578857229,8.71976578857229,0,0.0,1.0
2013-05-22,38.0,38.0,37.65,37.65,353,8.95543513420938,8.95543513420938,8.8729508632364,8.8729508632364,1497.86133213774,0.0,1.0
2013-05-23,38.0,38.0,38.0,38.0,470,8.95543513420938,8.95543513420938,8.95543513420938,8.95543513420938,1994.31962069331,0.0,1.0
2013-05-24,37.0876,39.0,36.63,39.0,2701,8.7404104232501,9.19110447984647,8.63256813068657,9.19110447984647,11460.9729691333,0.0,1.0
2013-05-28,39.0,39.0,39.0,39.0,100,9.19110447984647,9.19110447984647,9.19110447984647,9.19110447984647,424.323323551768,0.0,1.0
2013-05-29,37.75,37.99,37.75,37.99,300,8.89651779780011,8.95307844075301,8.89651779780011,8.95307844075301,1272.9699706553,0.0,1.0
2013-05-30,37.75,37.75,37.75,37.75,0,8.89651779780011,8.89651779780011,8.89651779780011,8.89651779780011,0,0.0,1.0
2013-05-31,37.37,37.37,37.0,37.25,12322,8.80696344645801,8.80696344645801,8.71976578857229,8.77868312498156,52285.1199280489,0.0,1.0
2013-06-03,37.03,37.75,36.65,37.0,2826,8.7268358689414,8.89651779780011,8.63728151759931,8.71976578857229,11991.377123573,0.0,1.0
2013-06-04,37.95,37.95,37.95,37.95,200,8.94365166692753,8.94365166692753,8.94365166692753,8.94365166692753,848.646647103536,0.0,1.0
2013-06-05,36.75,36.75,36.75,36.75,118,8.66084845216302,8.66084845216302,8.66084845216302,8.66084845216302,500.701521791086,0.0,1.0
2013-06-06,36.75,36.75,36.75,36.75,0,8.66084845216302,8.66084845216302,8.66084845216302,8.66084845216302,0,0.0,1.0
2013-06-07,37.0,37.0,37.0,37.0,840,8.71976578857229,8.71976578857229,8.71976578857229,8.71976578857229,3564.31591783485,0.0,1.0
2013-06-10,37.0,37.0,37.0,37.0,0,8.71976578857229,8.71976578857229,8.71976578857229,8.71976578857229,0,0.0,1.0
2013-06-11,37.0,37.0,37.0,37.0,0,8.71976578857229,8.71976578857229,8.71976578857229,8.71976578857229,0,0.0,1.0
2013-06-12,37.0,37.0,37.0,37.0,0,8.71976578857229,8.71976578857229,8.71976578857229,8.71976578857229,0,0.0,1.0
2013-06-13,37.0,37.0,37.0,37.0,0,8.71976578857229,8.71976578857229,8.71976578857229,8.71976578857229,0,0.0,1.0
2013-06-14,37.0,37.0,37.0,37.0,0,8.71976578857229,8.71976578857229,8.71976578857229,8.71976578857229,0,0.0,1.0
2013-06-17,37.0,37.0,37.0,37.0,0,8.71976578857229,8.71976578857229,8.71976578857229,8.71976578857229,0,0.0,1.0
2013-06-18,37.0,37.0,37.0,37.0,0,8.71976578857229,8.71976578857229,8.71976578857229,8.71976578857229,0,0.0,1.0
2013-06-19,37.57,37.57,37.5,37.5,1000,8.91301465199471,8.91301465199471,8.89640802368383,8.89640802368383,4215.18436431516,0.25,1.0
2013-06-20,37.57,37.57,37.57,37.57,0,8.91301465199471,8.91301465199471,8.91301465199471,8.91301465199471,0,0.0,1.0
2013-06-21,38.75,38.75,38.5,38.5,600,9.19295495780662,9.19295495780662,9.13364557098206,9.13364557098206,2529.1106185891,0.0,1.0
2013-06-24,38.75,38.75,38.75,38.75,0,9.19295495780662,9.19295495780662,9.19295495780662,9.19295495780662,0,0.0,1.0
2013-06-25,38.75,38.75,38.75,38.75,0,9.19295495780662,9.19295495780662,9.19295495780662,9.19295495780662,0,0.0,1.0
2013-06-26,39.0,39.0,39.0,39.0,700,9.25226434463118,9.25226434463118,9.25226434463118,9.25226434463118,2950.62905502061,0.0,1.0
2013-06-27,38.85,39.0,38.85,39.0,300,9.21667871253645,9.25226434463118,9.21667871253645,9.25226434463118,1264.55530929455,0.0,1.0
2013-06-28,38.85,38.85,38.85,38.85,0,9.21667871253645,9.21667871253645,9.21667871253645,9.21667871253645,0,0.0,1.0
2013-07-01,38.85,38.85,38.85,38.85,0,9.21667871253645,9.21667871253645,9.21667871253645,9.21667871253645,0,0.0,1.0
2013-07-02,38.85,38.85,38.85,38.85,400,9.21667871253645,9.21667871253645,9.21667871253645,9.21667871253645,1686.07374572606,0.0,1.0
2013-07-03,38.85,38.85,38.85,38.85,0,9.21667871253645,9.21667871253645,9.21667871253645,9.21667871253645,0,0.0,1.0
2013-07-05,38.85,38.85,38.85,38.85,0,9.21667871253645,9.21667871253645,9.21667871253645,9.21667871253645,0,0.0,1.0
2013-07-08,39.25,39.25,39.25,39.25,100,9.31157373145574,9.31157373145574,9.31157373145574,9.31157373145574,421.518436431516,0.0,1.0
2013-07-09,39.5,39.5,39.5,39.5,700,9.3708831182803,9.3708831182803,9.3708831182803,9.3708831182803,2950.62905502061,0.0,1.0
2013-07-10,39.5,39.5,39.5,39.5,0,9.3708831182803,9.3708831182803,9.3708831182803,9.3708831182803,0,0.0,1.0
2013-07-11,39.5,39.5,39.5,39.5,0,9.3708831182803,9.3708831182803,9.3708831182803,9.3708831182803,0,0.0,1.0
2013-07-12,39.5,39.5,39.5,39.5,0,9.3708831182803,9.3708831182803,9.3708831182803,9.3708831182803,0,0.0,1.0
2013-07-15,40.0,40.0,39.75,39.75,600,9.48950189192942,9.48950189192942,9.43019250510486,9.43019250510486,2529.11061858909,0.0,1.0
2013-07-16,41.0,41.0,40.25,40.25,500,9.72673943922765,9.72673943922765,9.54881127875398,9.54881127875398,2107.59218215758,0.0,1.0
2013-07-17,41.0,41.0,41.0,41.0,0,9.72673943922765,9.72673943922765,9.72673943922765,9.72673943922765,0,0.0,1.0
2013-07-18,41.0,41.0,41.0,41.0,0,9.72673943922765,9.72673943922765,9.72673943922765,9.72673943922765,0,0.0,1.0
2013-07-19,41.0,41.0,41.0,41.0,0,9.72673943922765,9.72673943922765,9.72673943922765,9.72673943922765,0,0.0,1.0
2013-07-22,41.0,41.0,41.0,41.0,300,9.72673943922765,9.72673943922765,9.72673943922765,9.72673943922765,1264.55530929455,0.0,1.0
2013-07-23,41.0,41.0,41.0,41.0,0,9.72673943922765,9.72673943922765,9.72673943922765,9.72673943922765,0,0.0,1.0
2013-07-24,42.17,42.17,42.17,42.17,200,10.0043073695666,10.0043073695666,10.0043073695666,10.0043073695666,843.036872863031,0.0,1.0
2013-07-25,42.17,42.17,42.17,42.17,0,10.0043073695666,10.0043073695666,10.0043073695666,10.0043073695666,0,0.0,1.0
2013-07-26,42.17,42.17,42.17,42.17,0,10.0043073695666,10.0043073695666,10.0043073695666,10.0043073695666,0,0.0,1.0
2013-07-29,42.17,42.17,42.17,42.17,0,10.0043073695666,10.0043073695666,10.0043073695666,10.0043073695666,0,0.0,1.0
2013-07-30,42.17,42.17,42.17,42.17,0,10.0043073695666,10.0043073695666,10.0043073695666,10.0043073695666,0,0.0,1.0
2013-07-31,42.25,42.25,42.0,42.0,1000,10.0232863733504,10.0232863733504,9.96397698652589,9.96397698652589,4215.18436431518,0.0,1.0
2013-08-01,42.5,42.5,42.5,42.5,300,10.082595760175,10.082595760175,10.082595760175,10.082595760175,1264.55530929455,0.0,1.0
2013-08-02,42.5,42.5,42.5,42.5,0,10.082595760175,10.082595760175,10.082595760175,10.082595760175,0,0.0,1.0
2013-08-05,42.5,42.5,42.5,42.5,0,10.082595760175,10.082595760175,10.082595760175,10.082595760175,0,0.0,1.0
2013-08-06,42.75,42.75,42.75,42.75,200,10.1419051469996,10.1419051469996,10.1419051469996,10.1419051469996,843.036872863029,0.0,1.0
2013-08-07,42.75,42.75,42.75,42.75,0,10.1419051469996,10.1419051469996,10.1419051469996,10.1419051469996,0,0.0,1.0
2013-08-08,42.75,42.75,42.75,42.75,200,10.1419051469996,10.1419051469996,10.1419051469996,10.1419051469996,843.036872863029,0.0,1.0
2013-08-09,43.0,43.0,43.0,43.0,200,10.2012145338241,10.2012145338241,10.2012145338241,10.2012145338241,843.036872863034,0.0,1.0
2013-08-12,42.25,42.25,42.25,42.25,265,10.0232863733504,10.0232863733504,10.0232863733504,10.0232863733504,1117.02385654352,0.0,1.0
2013-08-13,42.25,42.25,42.25,42.25,100,10.0232863733504,10.0232863733504,10.0232863733504,10.0232863733504,421.518436431518,0.0,1.0
2013-08-14,42.25,42.25,42.25,42.25,0,10.0232863733504,10.0232863733504,10.0232863733504,10.0232863733504,0,0.0,1.0
2013-08-15,42.25,42.25,42.25,42.25,0,10.0232863733504,10.0232863733504,10.0232863733504,10.0232863733504,0,0.0,1.0
2013-08-16,42.25,42.25,42.25,42.25,0,10.0232863733504,10.0232863733504,10.0232863733504,10.0232863733504,0,0.0,1.0
2013-08-19,42.25,42.25,42.25,42.25,0,10.0232863733504,10.0232863733504,10.0232863733504,10.0232863733504,0,0.0,1.0
2013-08-20,42.26,42.26,42.25,42.25,400,10.0256587488234,10.0256587488234,10.0232863733504,10.0232863733504,1686.07374572607,0.0,1.0
2013-08-21,42.26,42.26,42.26,42.26,0,10.0256587488234,10.0256587488234,10.0256587488234,10.0256587488234,0,0.0,1.0
2013-08-22,42.99,42.99,42.99,42.99,100,10.1988421583511,10.1988421583511,10.1988421583511,10.1988421583511,421.518436431518,0.0,1.0
2013-08-23,42.99,42.99,42.99,42.99,0,10.1988421583511,10.1988421583511,10.1988421583511,10.1988421583511,0,0.0,1.0
2013-08-26,42.99,42.99,42.99,42.99,0,10.1988421583511,10.1988421583511,10.1988421583511,10.1988421583511,0,0.0,1.0
2013-08-27,42.99,42.99,42.99,42.99,0,10.1988421583511,10.1988421583511,10.1988421583511,10.1988421583511,0,0.0,1.0
2013-08-28,43.0,43.0,43.0,43.0,100,10.2012145338241,10.2012145338241,10.2012145338241,10.2012145338241,421.518436431517,0.0,1.0
2013-08-29,43.0,43.0,43.0,43.0,0,10.2012145338241,10.2012145338241,10.2012145338241,10.2012145338241,0,0.0,1.0
2013-08-30,42.5,42.5,42.5,42.5,200,10.082595760175,10.082595760175,10.082595760175,10.082595760175,843.036872863032,0.0,1.0
2013-09-03,42.5,42.5,42.5,42.5,700,10.082595760175,10.082595760175,10.082595760175,10.082595760175,2950.62905502061,0.0,1.0
2013-09-04,42.5,42.5,42.5,42.5,0,10.082595760175,10.082595760175,10.082595760175,10.082595760175,0,0.0,1.0
2013-09-05,42.5,42.5,42.5,42.5,0,10.082595760175,10.082595760175,10.082595760175,10.082595760175,0,0.0,1.0
2013-09-06,42.49,42.49,42.49,42.49,100,10.080223384702,10.080223384702,10.080223384702,10.080223384702,421.518436431517,0.0,1.0
2013-09-09,42.49,42.49,42.49,42.49,0,10.080223384702,10.080223384702,10.080223384702,10.080223384702,0,0.0,1.0
2013-09-10,42.49,42.49,42.49,42.49,0,10.080223384702,10.080223384702,10.080223384702,10.080223384702,0,0.0,1.0
2013-09-11,43.5,43.5,43.0,43.0,600,10.3198333074732,10.3198333074732,10.2012145338241,10.2012145338241,2529.11061858911,0.0,1.0
2013-09-12,43.5,43.5,43.5,43.5,100,10.3198333074732,10.3198333074732,10.3198333074732,10.3198333074732,421.518436431518,0.0,1.0
2013-09-13,43.5,43.5,43.5,43.5,0,10.3198333074732,10.3198333074732,10.3198333074732,10.3198333074732,0,0.0,1.0
2013-09-16,42.56,43.5,42.56,43.5,916,10.0968300130129,10.3198333074732,10.0968300130129,10.3198333074732,3861.10887771269,0.0,1.0
2013-09-17,42.56,42.56,42.56,42.56,0,10.0968300130129,10.0968300130129,10.0968300130129,10.0968300130129,0,0.0,1.0
2013-09-18,42.56,42.56,42.56,42.56,0,10.1585117753104,10.1585117753104,10.1585117753104,10.1585117753104,0,0.26,1.0
2013-09-19,42.56,42.56,42.56,42.56,0,10.1585117753104,10.1585117753104,10.1585117753104,10.1585117753104,0,0.0,1.0
2013-09-20,42.56,42.56,42.56,42.56,0,10.1585117753104,10.1585117753104,10.1585117753104,10.1585117753104,0,0.0,1.0
2013-09-23,42.56,42.56,42.56,42.56,0,10.1585117753104,10.1585117753104,10.1585117753104,10.1585117753104,0,0.0,1.0
2013-09-24,42.56,42.56,42.56,42.56,0,10.1585117753104,10.1585117753104,10.1585117753104,10.1585117753104,0,0.0,1.0
2013-09-25,43.0,43.0,43.0,43.0,100,10.2635339835138,10.2635339835138,10.2635339835138,10.2635339835138,418.959006411149,0.0,1.0
2013-09-26,43.0,43.0,43.0,43.0,0,10.2635339835138,10.2635339835138,10.2635339835138,10.2635339835138,0,0.0,1.0
2013-09-27,43.0,43.0,43.0,43.0,250,10.2635339835138,10.2635339835138,10.2635339835138,10.2635339835138,1047.39751602787,0.0,1.0
2013-09-30,43.0,43.0,43.0,43.0,0,10.2635339835138,10.2635339835138,10.2635339835138,10.2635339835138,0,0.0,1.0
2013-10-01,43.0,43.0,43.0,43.0,0,10.2635339835138,10.2635339835138,10.2635339835138,10.2635339835138,0,0.0,1.0
2013-10-02,43.0,43.0,43.0,43.0,0,10.2635339835138,10.2635339835138,10.2635339835138,10.2635339835138,0,0.0,1.0
2013-10-03,43.0,43.0,43.0,43.0,0,10.2635339835138,10.2635339835138,10.2635339835138,10.2635339835138,0,0.0,1.0
2013-10-04,43.0,43.0,43.0,43.0,0,10.2635339835138,10.2635339835138,10.2635339835138,10.2635339835138,0,0.0,1.0
2013-10-07,42.5,42.5,42.5,42.5,125,10.1441905651009,10.1441905651009,10.1441905651009,10.1441905651009,523.698758013933,0.0,1.0
2013-10-08,43.0,43.0,42.25,42.5,1484,10.2635339835138,10.2635339835138,10.0845188558944,10.1441905651009,6217.35165514145,0.0,1.0
2013-10-09,43.0,43.0,43.0,43.0,141,10.2635339835138,10.2635339835138,10.2635339835138,10.2635339835138,590.732199039719,0.0,1.0
2013-10-10,43.75,43.75,43.75,43.75,100,10.4425491111333,10.4425491111333,10.4425491111333,10.4425491111333,418.959006411146,0.0,1.0
2013-10-11,44.0,44.0,43.75,43.75,700,10.5022208203397,10.5022208203397,10.4425491111333,10.4425491111333,2932.71304487804,0.0,1.0
2013-10-14,44.0,44.0,44.0,44.0,0,10.5022208203397,10.5022208203397,10.5022208203397,10.5022208203397,0,0.0,1.0
2013-10-15,44.0,44.0,44.0,44.0,0,10.5022208203397,10.5022208203397,10.5022208203397,10.5022208203397,0,0.0,1.0
2013-10-16,44.0,44.0,44.0,44.0,0,10.5022208203397,10.5022208203397,10.5022208203397,10.5022208203397,0,0.0,1.0
2013-10-17,44.0,44.0,44.0,44.0,0,10.5022208203397,10.5022208203397,10.5022208203397,10.5022208203397,0,0.0,1.0
2013-10-18,45.0,45.0,45.0,45.0,200,10.7409076571656,10.7409076571656,10.7409076571656,10.7409076571656,837.918012822298,0.0,1.0
2013-10-21,45.0,45.0,45.0,45.0,0,10.7409076571656,10.7409076571656,10.7409076571656,10.7409076571656,0,0.0,1.0
2013-10-22,45.0,45.0,45.0,45.0,264,10.7409076571656,10.7409076571656,10.7409076571656,10.7409076571656,1106.05177692543,0.0,1.0
2013-10-23,45.0,45.0,45.0,45.0,636,10.7409076571656,10.7409076571656,10.7409076571656,10.7409076571656,2664.57928077491,0.0,1.0
2013-10-24,45.0,45.0,45.0,45.0,0,10.7409076571656,10.7409076571656,10.7409076571656,10.7409076571656,0,0.0,1.0
2013-10-25,45.0,45.0,45.0,45.0,0,10.7409076571656,10.7409076571656,10.7409076571656,10.7409076571656,0,0.0,1.0
2013-10-28,45.0,45.0,45.0,45.0,0,10.7409076571656,10.7409076571656,10.7409076571656,10.7409076571656,0,0.0,1.0
2013-10-29,45.0,45.0,45.0,45.0,0,10.7409076571656,10.7409076571656,10.7409076571656,10.7409076571656,0,0.0,1.0
2013-10-30,45.0,45.0,45.0,45.0,0,10.7409076571656,10.7409076571656,10.7409076571656,10.7409076571656,0,0.0,1.0
2013-10-31,45.0,45.0,45.0,45.0,0,10.7409076571656,10.7409076571656,10.7409076571656,10.7409076571656,0,0.0,1.0
2013-11-01,45.0,45.0,45.0,45.0,0,10.7409076571656,10.7409076571656,10.7409076571656,10.7409076571656,0,0.0,1.0
2013-11-04,45.0,45.0,45.0,45.0,0,10.7409076571656,10.7409076571656,10.7409076571656,10.7409076571656,0,0.0,1.0
2013-11-05,45.0,45.0,45.0,45.0,0,10.7409076571656,10.7409076571656,10.7409076571656,10.7409076571656,0,0.0,1.0
2013-11-06,46.25,46.25,46.25,46.25,200,11.039266203198,11.039266203198,11.039266203198,11.039266203198,837.918012822296,0.0,1.0
2013-11-07,46.5,46.5,46.5,46.5,364,11.0989379124045,11.0989379124045,11.0989379124045,11.0989379124045,1525.01078333658,0.0,1.0
2013-11-08,46.0,46.0,46.0,46.0,300,10.9795944939915,10.9795944939915,10.9795944939915,10.9795944939915,1256.87701923345,0.0,1.0
2013-11-11,47.0,47.0,46.5,46.5,1736,11.2182813308175,11.2182813308175,11.0989379124045,11.0989379124045,7273.12835129748,0.0,1.0
2013-11-12,47.9,47.9,47.0,47.0,600,11.4330994839608,11.4330994839608,11.2182813308175,11.2182813308175,2513.75403846687,0.0,1.0
2013-11-13,47.9,47.9,47.9,47.9,0,11.4330994839608,11.4330994839608,11.4330994839608,11.4330994839608,0,0.0,1.0
2013-11-14,48.0,48.0,47.9,47.9,4000,11.4569681676434,11.4569681676434,11.4330994839608,11.4330994839608,16758.3602564458,0.0,1.0
2013-11-15,47.0,47.25,46.75,47.25,567,11.2182813308175,11.2779530400239,11.158609621611,11.2779530400239,2375.49756635119,0.0,1.0
2013-11-18,47.0,47.0,47.0,47.0,0,11.2182813308175,11.2182813308175,11.2182813308175,11.2182813308175,0,0.0,1.0
2013-11-19,47.0,47.0,47.0,47.0,0,11.2182813308175,11.2182813308175,11.2182813308175,11.2182813308175,0,0.0,1.0
2013-11-20,47.0,47.0,47.0,47.0,0,11.2182813308175,11.2182813308175,11.2182813308175,11.2182813308175,0,0.0,1.0
2013-11-21,47.0,47.0,47.0,47.0,0,11.2182813308175,11.2182813308175,11.2182813308175,11.2182813308175,0,0.0,1.0
2013-11-22,47.0,47.0,47.0,47.0,0,11.2182813308175,11.2182813308175,11.2182813308175,11.2182813308175,0,0.0,1.0
2013-11-25,47.0,47.0,47.0,47.0,0,11.2182813308175,11.2182813308175,11.2182813308175,11.2182813308175,0,0.0,1.0
2013-11-26,47.0,47.01,47.0,47.01,200,11.2182813308175,11.2206681991857,11.2182813308175,11.2206681991857,837.91801282229,0.0,1.0
2013-11-27,47.0,47.0,47.0,47.0,210,11.2182813308175,11.2182813308175,11.2182813308175,11.2182813308175,879.813913463405,0.0,1.0
2013-11-29,47.0,47.0,47.0,47.0,232,11.2182813308175,11.2182813308175,11.2182813308175,11.2182813308175,971.984894873857,0.0,1.0
2013-12-02,47.0,47.25,47.0,47.0,1610,11.2182813308175,11.2779530400239,11.2182813308175,11.2182813308175,6745.24000321944,0.0,1.0
2013-12-03,47.99,47.99,47.25,47.25,324,11.4545812992751,11.4545812992751,11.2779530400239,11.2779530400239,1357.42718077212,0.0,1.0
2013-12-04,47.5,48.0,47.5,47.99,524,11.3376247492304,11.4569681676434,11.3376247492304,11.4545812992751,2195.34519359441,0.0,1.0
2013-12-05,48.49,48.49,48.0,48.0,1076,11.573924717688,11.573924717688,11.4569681676434,11.4569681676434,4507.99890898396,0.0,1.0
2013-12-06,48.49,48.49,48.49,48.49,0,11.573924717688,11.573924717688,11.573924717688,11.573924717688,0,0.0,1.0
2013-12-09,49.69,49.69,49.69,49.69,165,11.8603489218791,11.8603489218791,11.8603489218791,11.8603489218791,691.282360578394,0.0,1.0
2013-12-10,50.0,50.0,49.69,49.69,3635,11.9343418412952,11.9343418412952,11.8603489218791,11.8603489218791,15229.1598830451,0.0,1.0
2013-12-11,50.0,50.0,50.0,50.0,2000,11.9343418412952,11.9343418412952,11.9343418412952,11.9343418412952,8379.18012822291,0.0,1.0
2013-12-12,50.0,50.0,50.0,50.0,135,11.9343418412952,11.9343418412952,11.9343418412952,11.9343418412952,565.594658655047,0.0,1.0
2013-12-13,50.0,50.0,50.0,50.0,81,11.9343418412952,11.9343418412952,11.9343418412952,11.9343418412952,339.356795193028,0.0,1.0
2013-12-16,50.05,50.05,50.0,50.05,2684,11.9462761831365,11.9462761831365,11.9343418412952,11.9462761831365,11244.8597320751,0.0,1.0
2013-12-17,51.5,51.5,51.0,51.0,300,12.292372096534,12.292372096534,12.1730286781211,12.1730286781211,1256.87701923344,0.0,1.0
2013-12-18,51.5,51.5,51.5,51.5,0,12.3544306741088,12.3544306741088,12.3544306741088,12.3544306741088,0,0.26,1.0
2013-12-19,51.25,51.25,51.25,51.25,300,12.2944577096713,12.2944577096713,12.2944577096713,12.2944577096713,1250.56349479371,0.0,1.0
2013-12-20,51.25,51.25,51.25,51.25,0,12.2944577096713,12.2944577096713,12.2944577096713,12.2944577096713,0,0.0,1.0
2013-12-23,51.25,51.25,51.25,51.25,0,12.2944577096713,12.2944577096713,12.2944577096713,12.2944577096713,0,0.0,1.0
2013-12-24,51.25,51.25,51.25,51.25,0,12.2944577096713,12.2944577096713,12.2944577096713,12.2944577096713,0,0.0,1.0
2013-12-26,51.25,51.25,51.25,51.25,0,12.2944577096713,12.2944577096713,12.2944577096713,12.2944577096713,0,0.0,1.0
2013-12-27,51.0,51.25,51.0,51.25,900,12.2344847452339,12.2944577096713,12.2344847452339,12.2944577096713,3751.69048438112,0.0,1.0
2013-12-30,51.0,51.0,51.0,51.0,0,12.2344847452339,12.2344847452339,12.2344847452339,12.2344847452339,0,0.0,1.0
2013-12-31,51.0,51.0,51.0,51.0,0,12.2344847452339,12.2344847452339,12.2344847452339,12.2344847452339,0,0.0,1.0
2014-01-02,50.25,50.5,50.25,50.5,1050,12.0545658519216,12.1145388163591,12.0545658519216,12.1145388163591,4376.97223177799,0.0,1.0
2014-01-03,49.75,49.75,49.75,49.75,150,11.9346199230468,11.9346199230468,11.9346199230468,11.9346199230468,625.281747396853,0.0,1.0
2014-01-06,49.75,49.75,49.75,49.75,0,11.9346199230468,11.9346199230468,11.9346199230468,11.9346199230468,0,0.0,1.0
2014-01-07,49.75,49.75,49.75,49.75,85,11.9346199230468,11.9346199230468,11.9346199230468,11.9346199230468,354.326323524883,0.0,1.0
2014-01-08,49.75,49.75,49.75,49.75,0,11.9346199230468,11.9346199230468,11.9346199230468,11.9346199230468,0,0.0,1.0
2014-01-09,49.75,49.75,49.75,49.75,0,11.9346199230468,11.9346199230468,11.9346199230468,11.9346199230468,0,0.0,1.0
2014-01-10,50.75,50.75,50.75,50.75,200,12.1745117807965,12.1745117807965,12.1745117807965,12.1745117807965,833.708996529136,0.0,1.0
2014-01-13,50.75,50.75,50.75,50.75,0,12.1745117807965,12.1745117807965,12.1745117807965,12.1745117807965,0,0.0,1.0
2014-01-14,51.5,51.5,51.0,51.0,541,12.3544306741088,12.3544306741088,12.2344847452339,12.2344847452339,2255.18283561131,0.0,1.0
2014-01-15,51.63,51.63,51.63,51.63,159,12.3856166156162,12.3856166156162,12.3856166156162,12.3856166156162,662.798652240665,0.0,1.0
2014-01-16,51.63,51.63,51.63,51.63,0,12.3856166156162,12.3856166156162,12.3856166156162,12.3856166156162,0,0.0,1.0
2014-01-17,51.63,51.63,51.63,51.63,0,12.3856166156162,12.3856166156162,12.3856166156162,12.3856166156162,0,0.0,1.0
2014-01-21,50.25,50.25,50.25,50.25,105,12.0545658519216,12.0545658519216,12.0545658519216,12.0545658519216,437.697223177799,0.0,1.0
2014-01-22,50.25,50.25,50.25,50.25,0,12.0545658519216,12.0545658519216,12.0545658519216,12.0545658519216,0,0.0,1.0
2014-01-23,49.5,50.01,49.5,50.01,381,11.8746469586094,11.9969918060617,11.8746469586094,11.9969918060617,1588.215638388,0.0,1.0
2014-01-24,49.5,49.5,49.5,49.5,0,11.8746469586094,11.8746469586094,11.8746469586094,11.8746469586094,0,0.0,1.0
2014-01-27,49.5,49.5,49.5,49.5,0,11.8746469586094,11.8746469586094,11.8746469586094,11.8746469586094,0,0.0,1.0
2014-01-28,49.5,49.5,49.5,49.5,170,11.8746469586094,11.8746469586094,11.8746469586094,11.8746469586094,708.652647049766,0.0,1.0
2014-01-29,49.5,49.5,49.5,49.5,0,11.8746469586094,11.8746469586094,11.8746469586094,11.8746469586094,0,0.0,1.0
2014-01-30,49.5,49.5,49.5,49.5,0,11.8746469586094,11.8746469586094,11.8746469586094,11.8746469586094,0,0.0,1.0
2014-01-31,49.5,49.5,49.5,49.5,0,11.8746469586094,11.8746469586094,11.8746469586094,11.8746469586094,0,0.0,1.0
2014-02-03,49.5,49.5,49.5,49.5,100,11.8746469586094,11.8746469586094,11.8746469586094,11.8746469586094,416.854498264568,0.0,1.0
2014-02-04,49.5,49.5,49.5,49.5,0,11.8746469586094,11.8746469586094,11.8746469586094,11.8746469586094,0,0.0,1.0
2014-02-05,49.49,49.49,49.3,49.3,300,11.8722480400319,11.8722480400319,11.8266685870594,11.8266685870594,1250.5634947937,0.0,1.0
2014-02-06,49.49,49.49,49.49,49.49,0,11.8722480400319,11.8722480400319,11.8722480400319,11.8722480400319,0,0.0,1.0
2014-02-07,49.5,49.5,49.0,49.0,74150,11.8746469586094,11.8746469586094,11.7547010297345,11.7547010297345,309097.610463177,0.0,1.0
2014-02-10,49.5,49.5,49.5,49.5,610,11.8746469586094,11.8746469586094,11.8746469586094,11.8746469586094,2542.81243941386,0.0,1.0
2014-02-11,49.5,49.5,49.5,49.5,0,11.8746469586094,11.8746469586094,11.8746469586094,11.8746469586094,0,0.0,1.0
2014-02-12,49.0,49.0,49.0,49.0,304,11.7547010297345,11.7547010297345,11.7547010297345,11.7547010297345,1267.23767472429,0.0,1.0
2014-02-13,50.5,50.5,50.5,50.5,100,12.1145388163591,12.1145388163591,12.1145388163591,12.1145388163591,416.854498264567,0.0,1.0
2014-02-14,49.0,50.5,49.0,50.5,606,11.7547010297345,12.1145388163591,11.7547010297345,12.1145388163591,2526.13825948329,0.0,1.0
2014-02-18,49.99,49.99,49.99,49.99,200,11.9921939689067,11.9921939689067,11.9921939689067,11.9921939689067,833.708996529139,0.0,1.0
2014-02-19,50.5,50.5,50.5,50.5,294,12.1145388163591,12.1145388163591,12.1145388163591,12.1145388163591,1225.55222489783,0.0,1.0
2014-02-20,50.5,50.5,50.5,50.5,50,12.1145388163591,12.1145388163591,12.1145388163591,12.1145388163591,208.427249132284,0.0,1.0
2014-02-21,50.75,50.75,50.75,50.75,100,12.1745117807965,12.1745117807965,12.1745117807965,12.1745117807965,416.854498264568,0.0,1.0
2014-02-24,49.25,50.5,49.25,50.5,2129,11.814673994172,12.1145388163591,11.814673994172,12.1145388163591,8874.83226805264,0.0,1.0
2014-02-25,49.95,49.95,49.95,49.95,100,11.9825982945967,11.9825982945967,11.9825982945967,11.9825982945967,416.85449826457,0.0,1.0
2014-02-26,49.95,49.95,49.95,49.95,280,11.9825982945967,11.9825982945967,11.9825982945967,11.9825982945967,1167.1925951408,0.0,1.0
2014-02-27,49.95,49.95,49.95,49.95,0,11.9825982945967,11.9825982945967,11.9825982945967,11.9825982945967,0,0.0,1.0
2014-02-28,49.95,49.95,49.95,49.95,0,11.9825982945967,11.9825982945967,11.9825982945967,11.9825982945967,0,0.0,1.0
2014-03-03,49.95,49.95,49.95,49.95,80,11.9825982945967,11.9825982945967,11.9825982945967,11.9825982945967,333.483598611656,0.0,1.0
2014-03-04,50.0,50.0,50.0,50.0,218,11.9945928874842,11.9945928874842,11.9945928874842,11.9945928874842,908.742806216761,0.0,1.0
2014-03-05,49.25,49.25,49.25,49.25,200,11.814673994172,11.814673994172,11.814673994172,11.814673994172,833.708996529134,0.0,1.0
2014-03-06,49.25,49.25,49.25,49.25,0,11.814673994172,11.814673994172,11.814673994172,11.814673994172,0,0.0,1.0
2014-03-07,49.25,49.25,49.25,49.25,0,11.814673994172,11.814673994172,11.814673994172,11.814673994172,0,0.0,1.0
2014-03-10,49.25,49.25,49.25,49.25,10,11.814673994172,11.814673994172,11.814673994172,11.814673994172,41.6854498264567,0.0,1.0
2014-03-11,49.25,49.25,49.25,49.25,0,11.814673994172,11.814673994172,11.814673994172,11.814673994172,0,0.0,1.0
2014-03-12,49.25,49.25,49.25,49.25,0,11.814673994172,11.814673994172,11.814673994172,11.814673994172,0,0.0,1.0
2014-03-13,50.0,50.0,50.0,50.0,300,11.9945928874842,11.9945928874842,11.9945928874842,11.9945928874842,1250.56349479371,0.0,1.0
2014-03-14,49.5,49.5,49.5,49.5,352,11.8746469586094,11.8746469586094,11.8746469586094,11.8746469586094,1467.32783389128,0.0,1.0
2014-03-17,49.5,49.5,49.5,49.5,382,11.8746469586094,11.8746469586094,11.8746469586094,11.8746469586094,1592.38418337065,0.0,1.0
2014-03-18,50.0,50.0,49.51,49.51,580,11.9945928874842,11.9945928874842,11.8770458771869,11.8770458771869,2417.7560899345,0.0,1.0
2014-03-19,49.51,49.51,49.51,49.51,600,11.9418166787793,11.9418166787793,11.9418166787793,11.9418166787793,2487.56121443296,0.27,1.0
2014-03-20,49.51,49.51,49.51,49.51,80,11.9418166787793,11.9418166787793,11.9418166787793,11.9418166787793,331.674828591061,0.0,1.0
2014-03-21,50.0,50.0,50.0,50.0,100,12.0600047250851,12.0600047250851,12.0600047250851,12.0600047250851,414.593535738828,0.0,1.0
2014-03-24,49.95,50.0,49.61,50.0,925,12.04794472036,12.0600047250851,11.9659366882295,12.0600047250851,3834.99020558416,0.0,1.0
2014-03-25,51.0,51.0,49.99,49.99,5959,12.3012048195868,12.3012048195868,12.0575927241401,12.0575927241401,24705.6287946767,0.0,1.0
2014-03-26,53.5,53.51,51.0,51.0,1750,12.9042050558411,12.9066170567861,12.3012048195868,12.3012048195868,7255.38687542946,0.0,1.0
2014-03-27,54.0,54.0,54.0,54.0,250,13.0248051030919,13.0248051030919,13.0248051030919,13.0248051030919,1036.48383934707,0.0,1.0
2014-03-28,54.0,54.0,54.0,54.0,450,13.0248051030919,13.0248051030919,13.0248051030919,13.0248051030919,1865.67091082473,0.0,1.0
2014-03-31,54.95,54.95,54.0,54.0,2393,13.2539451928686,13.2539451928686,13.0248051030919,13.0248051030919,9921.22331023009,0.0,1.0
2014-04-01,59.85,60.0,55.0,55.0,3032,14.4358256559269,14.4720056701022,13.2660051975936,13.2660051975936,12570.4760036012,0.0,1.0
2014-04-02,59.0,59.0,58.0,58.0,200,14.2308055756005,14.2308055756005,13.9896054810987,13.9896054810987,829.187071477651,0.0,1.0
2014-04-03,59.0,59.0,59.0,59.0,43,14.2308055756005,14.2308055756005,14.2308055756005,14.2308055756005,178.275220367695,0.0,1.0
2014-04-04,58.0,58.0,58.0,58.0,475,13.9896054810987,13.9896054810987,13.9896054810987,13.9896054810987,1969.31929475943,0.0,1.0
2014-04-07,56.0,58.5,56.0,58.5,1382,13.5072052920953,14.1102055283496,13.5072052920953,14.1102055283496,5729.6826639106,0.0,1.0
2014-04-08,56.0,56.0,56.0,56.0,0,13.5072052920953,13.5072052920953,13.5072052920953,13.5072052920953,0,0.0,1.0
2014-04-09,56.0,56.0,56.0,56.0,0,13.5072052920953,13.5072052920953,13.5072052920953,13.5072052920953,0,0.0,1.0
2014-04-10,56.0,56.0,56.0,56.0,0,13.5072052920953,13.5072052920953,13.5072052920953,13.5072052920953,0,0.0,1.0
2014-04-11,58.49,58.49,58.49,58.49,154,14.1077935274046,14.1077935274046,14.1077935274046,14.1077935274046,638.474045037793,0.0,1.0
2014-04-14,53.6,58.5,53.6,58.49,3205,12.9283250652913,14.1102055283496,12.9283250652913,14.1077935274046,13287.7228204294,0.0,1.0
2014-04-15,53.6,53.6,53.6,53.6,0,12.9283250652913,12.9283250652913,12.9283250652913,12.9283250652913,0,0.0,1.0
2014-04-16,55.0,55.0,55.0,55.0,100,13.2660051975936,13.2660051975936,13.2660051975936,13.2660051975936,414.593535738828,0.0,1.0
2014-04-17,55.0,55.5,55.0,55.25,2657,13.2660051975936,13.3866052448445,13.2660051975936,13.3263052212191,11015.7502445807,0.0,1.0
2014-04-21,52.0,55.25,52.0,55.25,257,12.5424049140885,13.3263052212191,12.5424049140885,13.3263052212191,1065.50538684879,0.0,1.0
2014-04-22,52.0,52.0,52.0,52.0,0,12.5424049140885,12.5424049140885,12.5424049140885,12.5424049140885,0,0.0,1.0
2014-04-23,53.0,53.0,53.0,53.0,100,12.7836050085902,12.7836050085902,12.7836050085902,12.7836050085902,414.593535738828,0.0,1.0
2014-04-24,51.05,51.05,51.05,51.05,300,12.3132648243119,12.3132648243119,12.3132648243119,12.3132648243119,1243.78060721648,0.0,1.0
2014-04-25,51.1,51.11,51.1,51.11,650,12.325324829037,12.327736829982,12.325324829037,12.327736829982,2694.85798230237,0.0,1.0
2014-04-28,52.75,52.75,52.75,52.75,586,12.7233049849648,12.7233049849648,12.7233049849648,12.7233049849648,2429.51811942953,0.0,1.0
2014-04-29,52.75,52.75,52.75,52.75,0,12.7233049849648,12.7233049849648,12.7233049849648,12.7233049849648,0,0.0,1.0
2014-04-30,52.75,52.75,52.75,52.75,460,12.7233049849648,12.7233049849648,12.7233049849648,12.7233049849648,1907.1302643986,0.0,1.0
2014-05-01,52.75,52.75,52.75,52.75,110,12.7233049849648,12.7233049849648,12.7233049849648,12.7233049849648,456.05288931271,0.0,1.0
2014-05-02,52.75,52.75,52.75,52.75,0,12.7233049849648,12.7233049849648,12.7233049849648,12.7233049849648,0,0.0,1.0
2014-05-05,52.75,52.75,52.75,52.75,25,12.7233049849648,12.7233049849648,12.7233049849648,12.7233049849648,103.648383934707,0.0,1.0
2014-05-06,52.75,52.75,52.75,52.75,0,12.7233049849648,12.7233049849648,12.7233049849648,12.7233049849648,0,0.0,1.0
2014-05-07,52.75,52.75,52.75,52.75,100,12.7233049849648,12.7233049849648,12.7233049849648,12.7233049849648,414.593535738827,0.0,1.0
2014-05-08,52.75,52.75,52.75,52.75,220,12.7233049849648,12.7233049849648,12.7233049849648,12.7233049849648,912.10577862542,0.0,1.0
2014-05-09,51.96,51.96,51.96,51.96,118,12.5327569103085,12.5327569103085,12.5327569103085,12.5327569103085,489.220372171814,0.0,1.0
2014-05-12,53.7,53.7,53.0,53.0,552,12.9524450747414,12.9524450747414,12.7836050085902,12.7836050085902,2288.55631727833,0.0,1.0
2014-05-13,53.7,53.7,53.7,53.7,11,12.9524450747414,12.9524450747414,12.9524450747414,12.9524450747414,45.605288931271,0.0,1.0
2014-05-14,53.7,53.7,53.7,53.7,0,12.9524450747414,12.9524450747414,12.9524450747414,12.9524450747414,0,0.0,1.0
2014-05-15,57.54,57.54,55.0,55.0,1950,13.878653437628,13.878653437628,13.2660051975936,13.2660051975936,8084.5739469071,0.0,1.0
2014-05-16,55.4,57.9,55.4,57.9,1000,13.3624852353943,13.9654854716486,13.3624852353943,13.9654854716486,4145.93535738827,0.0,1.0
2014-05-19,57.7,57.7,57.7,57.7,3257,13.9172454527482,13.9172454527482,13.9172454527482,13.9172454527482,13503.3114590136,0.0,1.0
2014-05-20,58.0,58.0,58.0,58.0,432,13.9896054810987,13.9896054810987,13.9896054810987,13.9896054810987,1791.04407439174,0.0,1.0
2014-05-21,58.0,58.0,58.0,58.0,0,13.9896054810987,13.9896054810987,13.9896054810987,13.9896054810987,0,0.0,1.0
2014-05-22,58.25,58.25,58.25,58.25,200,14.0499055047242,14.0499055047242,14.0499055047242,14.0499055047242,829.187071477652,0.0,1.0
2014-05-23,58.25,58.25,58.25,58.25,0,14.0499055047242,14.0499055047242,14.0499055047242,14.0499055047242,0,0.0,1.0
2014-05-27,58.25,58.25,58.25,58.25,680,14.0499055047242,14.0499055047242,14.0499055047242,14.0499055047242,2819.23604302402,0.0,1.0
2014-05-28,56.0,56.0,56.0,56.0,200,13.5072052920953,13.5072052920953,13.5072052920953,13.5072052920953,829.187071477656,0.0,1.0
2014-05-29,56.0,56.0,56.0,56.0,134,13.5072052920953,13.5072052920953,13.5072052920953,13.5072052920953,555.55533789003,0.0,1.0
2014-05-30,55.0,56.0,55.0,56.0,400,13.2660051975936,13.5072052920953,13.2660051975936,13.5072052920953,1658.37414295531,0.0,1.0
2014-06-02,55.0,55.0,55.0,55.0,100,13.2660051975936,13.2660051975936,13.2660051975936,13.2660051975936,414.593535738828,0.0,1.0
2014-06-03,55.0,55.0,55.0,55.0,1300,13.2660051975936,13.2660051975936,13.2660051975936,13.2660051975936,5389.71596460476,0.0,1.0
2014-06-04,54.99,54.99,54.0,54.5,600,13.2635931966486,13.2635931966486,13.0248051030919,13.1454051503428,2487.56121443297,0.0,1.0
2014-06-05,54.99,54.99,54.99,54.99,0,13.2635931966486,13.2635931966486,13.2635931966486,13.2635931966486,0,0.0,1.0
2014-06-06,54.0,54.0,54.0,54.0,175,13.0248051030919,13.0248051030919,13.0248051030919,13.0248051030919,725.538687542949,0.0,1.0
2014-06-09,53.0,53.75,51.1,53.75,3762,12.7836050085902,12.9645050794665,12.325324829037,12.9645050794665,15597.0088144947,0.0,1.0
2014-06-10,53.0,53.0,53.0,53.0,100,12.7836050085902,12.7836050085902,12.7836050085902,12.7836050085902,414.593535738828,0.0,1.0
2014-06-11,53.0,53.0,53.0,53.0,50,12.7836050085902,12.7836050085902,12.7836050085902,12.7836050085902,207.296767869414,0.0,1.0
2014-06-12,53.0,53.0,53.0,53.0,0,12.7836050085902,12.7836050085902,12.7836050085902,12.7836050085902,0,0.0,1.0
2014-06-13,53.0,53.0,53.0,53.0,93,12.7836050085902,12.7836050085902,12.7836050085902,12.7836050085902,385.57198823711,0.0,1.0
2014-06-16,53.0,53.0,53.0,53.0,0,12.7836050085902,12.7836050085902,12.7836050085902,12.7836050085902,0,0.0,1.0
2014-06-17,53.0,53.0,53.0,53.0,125,12.7836050085902,12.7836050085902,12.7836050085902,12.7836050085902,518.241919673535,0.0,1.0
2014-06-18,53.45,53.45,53.44,53.44,525,12.9596810775765,12.9596810775765,12.9572564412664,12.9572564412664,2165.27319090846,0.28,1.0
2014-06-19,53.45,53.45,53.45,53.45,0,12.9596810775765,12.9596810775765,12.9596810775765,12.9596810775765,0,0.0,1.0
2014-06-20,53.25,53.25,53.25,53.25,300,12.9111883513741,12.9111883513741,12.9111883513741,12.9111883513741,1237.29896623341,0.0,1.0
2014-06-23,53.25,53.25,53.25,53.25,157,12.9111883513741,12.9111883513741,12.9111883513741,12.9111883513741,647.519792328817,0.0,1.0
2014-06-24,53.25,53.25,53.25,53.25,0,12.9111883513741,12.9111883513741,12.9111883513741,12.9111883513741,0,0.0,1.0
2014-06-25,52.31,52.31,52.31,52.31,231,12.6832725382231,12.6832725382231,12.6832725382231,12.6832725382231,952.720203999723,0.0,1.0
2014-06-26,52.31,52.31,52.31,52.31,0,12.6832725382231,12.6832725382231,12.6832725382231,12.6832725382231,0,0.0,1.0
2014-06-27,52.31,52.31,52.31,52.31,100,12.6832725382231,12.6832725382231,12.6832725382231,12.6832725382231,412.432988744469,0.0,1.0
2014-06-30,52.31,52.31,52.31,52.31,50,12.6832725382231,12.6832725382231,12.6832725382231,12.6832725382231,206.216494372234,0.0,1.0
2014-07-01,52.31,52.31,52.31,52.31,0,12.6832725382231,12.6832725382231,12.6832725382231,12.6832725382231,0,0.0,1.0
2014-07-02,52.31,52.31,52.31,52.31,50,12.6832725382231,12.6832725382231,12.6832725382231,12.6832725382231,206.216494372234,0.0,1.0
2014-07-03,51.63,52.65,51.63,52.65,1072,12.5183972691351,12.7657101727671,12.5183972691351,12.7657101727671,4421.28163934072,0.0,1.0
2014-07-07,51.65,52.8,51.65,52.8,700,12.5232465417554,12.8020797174189,12.5232465417554,12.8020797174189,2887.03092121127,0.0,1.0
2014-07-08,51.63,53.25,51.63,52.75,765,12.5183972691351,12.9111883513741,12.5183972691351,12.7899565358683,3155.11236389519,0.0,1.0
2014-07-09,51.63,51.63,51.63,51.63,50,12.5183972691351,12.5183972691351,12.5183972691351,12.5183972691351,206.216494372235,0.0,1.0
2014-07-10,53.5,53.5,53.25,53.25,472,12.9718042591271,12.9718042591271,12.9111883513741,12.9111883513741,1946.68370687389,0.0,1.0
2014-07-11,54.25,54.25,54.25,54.25,100,13.1536519823859,13.1536519823859,13.1536519823859,13.1536519823859,412.432988744467,0.0,1.0
2014-07-14,54.25,54.25,54.25,54.25,0,13.1536519823859,13.1536519823859,13.1536519823859,13.1536519823859,0,0.0,1.0
2014-07-15,54.75,54.75,54.75,54.75,792,13.2748837978917,13.2748837978917,13.2748837978917,13.2748837978917,3266.46927085619,0.0,1.0
2014-07-16,54.75,54.75,54.75,54.75,0,13.2748837978917,13.2748837978917,13.2748837978917,13.2748837978917,0,0.0,1.0
2014-07-17,54.95,54.95,52.0,52.51,660,13.3233765240941,13.3233765240941,12.6081088126095,12.7317652644255,2722.05772571348,0.0,1.0
2014-07-18,54.95,54.95,54.95,54.95,0,13.3233765240941,13.3233765240941,13.3233765240941,13.3233765240941,0,0.0,1.0
2014-07-21,54.0,54.0,53.99,53.99,500,13.0930360746329,13.0930360746329,13.0906114383228,13.0906114383228,2062.16494372235,0.0,1.0
2014-07-22,53.2,53.7,53.2,53.7,300,12.8990651698235,13.0202969853294,12.8990651698235,13.0202969853294,1237.29896623341,0.0,1.0
2014-07-23,53.0,53.2,53.0,53.2,800,12.8505724436212,12.8990651698235,12.8505724436212,12.8990651698235,3299.46390995575,0.0,1.0
2014-07-24,54.0,56.0,53.0,53.5,4104,13.0930360746329,13.5779633366564,12.8505724436212,12.9718042591271,16926.249858073,0.0,1.0
2014-07-25,53.5,53.5,52.26,52.26,1085,12.9718042591271,12.9718042591271,12.6711493566725,12.6711493566725,4474.89792787747,0.0,1.0
2014-07-28,53.5,53.5,53.5,53.5,0,12.9718042591271,12.9718042591271,12.9718042591271,12.9718042591271,0,0.0,1.0
2014-07-29,52.5,52.5,52.5,52.5,100,12.7293406281153,12.7293406281153,12.7293406281153,12.7293406281153,412.43298874447,0.0,1.0
2014-07-30,52.5,52.5,52.5,52.5,407,12.7293406281153,12.7293406281153,12.7293406281153,12.7293406281153,1678.60226418999,0.0,1.0
2014-07-31,51.8,52.5,51.8,52.06,984,12.5596160864071,12.7293406281153,12.5596160864071,12.6226566304702,4058.34060924558,0.0,1.0
2014-08-01,51.8,51.8,51.8,51.8,0,12.5596160864071,12.5596160864071,12.5596160864071,12.5596160864071,0,0.0,1.0
2014-08-04,51.8,51.8,51.8,51.8,0,12.5596160864071,12.5596160864071,12.5596160864071,12.5596160864071,0,0.0,1.0
2014-08-05,51.75,52.0,51.5,52.0,1100,12.5474929048566,12.6081088126095,12.4868769971036,12.6081088126095,4536.76287618914,0.0,1.0
2014-08-06,52.25,52.25,52.25,52.25,150,12.6687247203624,12.6687247203624,12.6687247203624,12.6687247203624,618.649483116703,0.0,1.0
2014-08-07,53.0,53.0,52.85,52.85,270,12.8505724436212,12.8505724436212,12.8142028989694,12.8142028989694,1113.56906961007,0.0,1.0
2014-08-08,53.24,53.24,52.75,52.75,1030,12.908763715064,12.908763715064,12.7899565358683,12.7899565358683,4248.05978406803,0.0,1.0
2014-08-11,53.19,53.19,53.0,53.0,700,12.8966405335134,12.8966405335134,12.8505724436212,12.8505724436212,2887.03092121129,0.0,1.0
2014-08-12,53.19,53.19,53.19,53.19,93,12.8966405335134,12.8966405335134,12.8966405335134,12.8966405335134,383.562679532357,0.0,1.0
2014-08-13,53.19,53.19,53.19,53.19,0,12.8966405335134,12.8966405335134,12.8966405335134,12.8966405335134,0,0.0,1.0
2014-08-14,52.3,53.0,52.3,53.0,1210,12.680847901913,12.8505724436212,12.680847901913,12.8505724436212,4990.43916380807,0.0,1.0
2014-08-15,52.3,52.3,52.3,52.3,0,12.680847901913,12.680847901913,12.680847901913,12.680847901913,0,0.0,1.0
2014-08-18,52.3,52.3,52.3,52.3,0,12.680847901913,12.680847901913,12.680847901913,12.680847901913,0,0.0,1.0
2014-08-19,52.3,52.3,52.3,52.3,0,12.680847901913,12.680847901913,12.680847901913,12.680847901913,0,0.0,1.0
2014-08-20,53.0,53.0,53.0,53.0,635,12.8505724436212,12.8505724436212,12.8505724436212,12.8505724436212,2618.94947852738,0.0,1.0
2014-08-21,53.0,53.0,53.0,53.0,140,12.8505724436212,12.8505724436212,12.8505724436212,12.8505724436212,577.406184242256,0.0,1.0
2014-08-22,53.25,53.25,53.25,53.25,320,12.9111883513741,12.9111883513741,12.9111883513741,12.9111883513741,1319.7855639823,0.0,1.0
2014-08-25,53.52,54.0,53.25,53.25,2038,12.9766535317473,13.0930360746329,12.9111883513741,12.9111883513741,8405.38431061227,0.0,1.0
2014-08-26,53.52,53.52,53.52,53.52,0,12.9766535317473,12.9766535317473,12.9766535317473,12.9766535317473,0,0.0,1.0
2014-08-27,53.52,53.52,53.52,53.52,0,12.9766535317473,12.9766535317473,12.9766535317473,12.9766535317473,0,0.0,1.0
2014-08-28,53.5,53.52,53.5,53.52,340,12.9718042591271,12.9766535317473,12.9718042591271,12.9766535317473,1402.27216173119,0.0,1.0
2014-08-29,53.5,53.5,53.5,53.5,0,12.9718042591271,12.9718042591271,12.9718042591271,12.9718042591271,0,0.0,1.0
2014-09-02,54.0,54.0,52.65,52.65,440,13.0930360746329,13.0930360746329,12.7657101727671,12.7657101727671,1814.70515047566,0.0,1.0
2014-09-03,53.0,53.0,53.0,53.0,100,12.8505724436212,12.8505724436212,12.8505724436212,12.8505724436212,412.432988744469,0.0,1.0
2014-09-04,53.0,53.0,53.0,53.0,710,12.8505724436212,12.8505724436212,12.8505724436212,12.8505724436212,2928.27422008573,0.0,1.0
2014-09-05,52.81,52.81,52.81,52.81,130,12.804504353729,12.804504353729,12.804504353729,12.804504353729,536.162885367808,0.0,1.0
2014-09-08,52.71,52.81,52.71,52.81,200,12.7802579906278,12.804504353729,12.7802579906278,12.804504353729,824.865977488937,0.0,1.0
2014-09-09,54.0,54.0,53.0,53.0,1195,13.0930360746329,13.0930360746329,12.8505724436212,12.8505724436212,4928.57421549641,0.0,1.0
2014-09-10,53.51,54.69,53.51,54.1,750,12.9742288954372,13.260335980031,12.9742288954372,13.1172824377341,3093.24741558351,0.0,1.0
2014-09-11,53.51,53.51,53.51,53.51,0,12.9742288954372,12.9742288954372,12.9742288954372,12.9742288954372,0,0.0,1.0
2014-09-12,53.55,54.75,53.55,54.0,2425,12.9839274406776,13.2748837978917,12.9839274406776,13.0930360746329,10001.4999770534,0.0,1.0
2014-09-15,20.0,20.0,19.0,19.25,7157,14.5478324085357,14.5478324085357,13.8204407881089,14.0022886932156,9839.26649553751,0.0,3.000003000003
2014-09-16,20.35,20.99,20.0,20.0,11111,14.802419475685,15.2679501127582,14.5478324085357,14.5478324085357,15275.1278513229,0.0,1.0
2014-09-17,21.5,21.5,20.9,20.9,6368,15.6389198391758,15.6389198391758,15.2024848669198,15.2024848669198,8754.56881983836,0.0,1.0
2014-09-18,20.99,21.4,20.99,21.0,1776,15.3406892748009,15.6403406613024,15.3406892748009,15.3479978452033,2430.0237969903,0.1,1.0
2014-09-19,20.25,20.7,20.25,20.7,1266,14.7998550650175,15.128740733129,14.7998550650175,15.128740733129,1732.21290934106,0.0,1.0
2014-09-22,20.5,20.5,20.5,20.5,501,14.9825693250794,14.9825693250794,14.9825693250794,14.9825693250794,685.496577867199,0.0,1.0
2014-09-23,20.01,20.5,20.01,20.5,263,14.624449375358,14.9825693250794,14.624449375358,14.9825693250794,359.851496964218,0.0,1.0
2014-09-24,20.7,20.7,20.5,20.5,3046,15.128740733129,15.128740733129,14.9825693250794,14.9825693250794,4167.70973290116,0.0,1.0
2014-09-25,20.5,20.75,20.5,20.75,3580,14.9825693250794,15.1652835851414,14.9825693250794,15.1652835851414,4898.35877996921,0.0,1.0
2014-09-26,20.75,20.75,20.5,20.75,2240,15.1652835851414,15.1652835851414,14.9825693250794,15.1652835851414,3064.89487908687,0.0,1.0
2014-09-29,20.75,20.75,20.75,20.75,0,15.1652835851414,15.1652835851414,15.1652835851414,15.1652835851414,0,0.0,1.0
2014-09-30,20.57,20.65,20.57,20.65,263,15.0337293178968,15.0921978811166,15.0337293178968,15.0921978811166,359.851496964217,0.0,1.0
2014-10-01,20.65,20.65,20.65,20.65,220,15.0921978811166,15.0921978811166,15.0921978811166,15.0921978811166,301.016461338889,0.0,1.0
2014-10-02,20.65,20.65,20.65,20.65,150,15.0921978811166,15.0921978811166,15.0921978811166,15.0921978811166,205.238496367424,0.0,1.0
2014-10-03,20.65,20.65,20.65,20.65,0,15.0921978811166,15.0921978811166,15.0921978811166,15.0921978811166,0,0.0,1.0
2014-10-06,20.65,20.65,20.65,20.65,49,15.0921978811166,15.0921978811166,15.0921978811166,15.0921978811166,67.0445754800253,0.0,1.0
2014-10-07,20.6,20.6,20.6,20.6,500,15.0556550291042,15.0556550291042,15.0556550291042,15.0556550291042,684.128321224749,0.0,1.0
2014-10-08,20.75,20.75,20.61,20.65,1330,15.1652835851414,15.1652835851414,15.0629635995067,15.0921978811166,1819.78133445783,0.0,1.0
2014-10-09,20.57,20.75,20.57,20.75,350,15.0337293178968,15.1652835851414,15.0337293178968,15.1652835851414,478.889824857323,0.0,1.0
2014-10-10,20.75,20.75,20.75,20.75,551,15.1652835851414,15.1652835851414,15.1652835851414,15.1652835851414,753.909409989671,0.0,1.0
2014-10-13,20.52,20.52,20.52,20.52,302,14.9971864658844,14.9971864658844,14.9971864658844,14.9971864658844,413.213506019748,0.0,1.0
2014-10-14,20.75,20.75,20.75,20.75,100,15.1652835851414,15.1652835851414,15.1652835851414,15.1652835851414,136.825664244949,0.0,1.0
2014-10-15,20.75,20.75,20.62,20.62,1288,15.1652835851414,15.1652835851414,15.0702721699092,15.0702721699092,1762.31455547495,0.0,1.0
2014-10-16,20.75,20.75,20.75,20.75,0,15.1652835851414,15.1652835851414,15.1652835851414,15.1652835851414,0,0.0,1.0
2014-10-17,20.62,20.62,20.62,20.62,629,15.0702721699092,15.0702721699092,15.0702721699092,15.0702721699092,860.633428100731,0.0,1.0
2014-10-20,20.66,20.75,20.55,20.75,2560,15.0995064515191,15.1652835851414,15.0191121770918,15.1652835851414,3502.73700467071,0.0,1.0
2014-10-21,20.66,20.66,20.66,20.66,0,15.0995064515191,15.0995064515191,15.0995064515191,15.0995064515191,0,0.0,1.0
2014-10-22,20.66,20.66,20.66,20.66,0,15.0995064515191,15.0995064515191,15.0995064515191,15.0995064515191,0,0.0,1.0
2014-10-23,20.66,20.67,20.5,20.5,1200,15.0995064515191,15.1068150219216,14.9825693250794,14.9825693250794,1641.90797093939,0.0,1.0
2014-10-24,20.7,20.7,20.655,20.67,10188,15.128740733129,15.128740733129,15.0958521663178,15.1068150219216,13939.7986732755,0.0,1.0
2014-10-27,20.7,20.7,20.7,20.7,1205,15.128740733129,15.128740733129,15.128740733129,15.128740733129,1648.74925415164,0.0,1.0
2014-10-28,20.7,20.7,20.7,20.7,0,15.128740733129,15.128740733129,15.128740733129,15.128740733129,0,0.0,1.0
2014-10-29,20.5,20.55,20.5,20.55,225,14.9825693250794,15.0191121770918,14.9825693250794,15.0191121770918,307.857744551137,0.0,1.0
2014-10-30,20.5,20.5,20.5,20.5,0,14.9825693250794,14.9825693250794,14.9825693250794,14.9825693250794,0,0.0,1.0
2014-10-31,20.25,20.5,20.0,20.5,2150,14.7998550650175,14.9825693250794,14.6171408049556,14.9825693250794,2941.75178126642,0.0,1.0
2014-11-03,19.76,19.76,19.76,19.76,1231,14.4417351152961,14.4417351152961,14.4417351152961,14.4417351152961,1684.32392685533,0.0,1.0
2014-11-04,19.75,19.75,19.75,19.75,280,14.4344265448936,14.4344265448936,14.4344265448936,14.4344265448936,383.111859885859,0.0,1.0
2014-11-05,20.0,20.0,19.75,19.8,1460,14.6171408049556,14.6171408049556,14.4344265448936,14.470969396906,1997.65469797626,0.0,1.0
2014-11-06,20.0,20.0,20.0,20.0,0,14.6171408049556,14.6171408049556,14.6171408049556,14.6171408049556,0,0.0,1.0
2014-11-07,20.11,20.25,19.8,20.25,1900,14.6975350793828,14.7998550650175,14.470969396906,14.7998550650175,2599.68762065404,0.0,1.0
2014-11-10,20.11,20.25,20.11,20.25,1100,14.6975350793828,14.7998550650175,14.6975350793828,14.7998550650175,1505.08230669445,0.0,1.0
2014-11-11,20.5,20.5,20.25,20.25,600,14.9825693250794,14.9825693250794,14.7998550650175,14.7998550650175,820.9539854697,0.0,1.0
2014-11-12,20.7,20.7,20.7,20.7,164,15.128740733129,15.128740733129,15.128740733129,15.128740733129,224.394089361717,0.0,1.0
2014-11-13,20.69,20.69,20.69,20.69,1100,15.1214321627265,15.1214321627265,15.1214321627265,15.1214321627265,1505.08230669445,0.0,1.0
2014-11-14,20.7,20.7,20.5,20.5,1694,15.128740733129,15.128740733129,14.9825693250794,14.9825693250794,2317.82675230944,0.0,1.0
2014-11-17,20.69,20.7,20.69,20.7,1700,15.1214321627265,15.128740733129,15.1214321627265,15.128740733129,2326.03629216415,0.0,1.0
2014-11-18,20.5,20.65,20.5,20.65,400,14.9825693250794,15.0921978811166,14.9825693250794,15.0921978811166,547.3026569798,0.0,1.0
2014-11-19,20.5,20.5,20.12,20.12,301,14.9825693250794,14.9825693250794,14.7048436497853,14.7048436497853,411.845249377299,0.0,1.0
2014-11-20,20.69,20.69,20.5,20.5,420,15.1214321627265,15.1214321627265,14.9825693250794,14.9825693250794,574.667789828789,0.0,1.0
2014-11-21,20.11,20.12,20.11,20.12,5488,14.6975350793828,14.7048436497853,14.6975350793828,14.7048436497853,7508.99245376283,0.0,1.0
2014-11-24,20.4,20.4,20.4,20.4,300,14.9094836210547,14.9094836210547,14.9094836210547,14.9094836210547,410.476992734848,0.0,1.0
2014-11-25,19.8,20.25,19.8,20.25,3785,14.470969396906,14.7998550650175,14.470969396906,14.7998550650175,5178.85139167134,0.0,1.0
2014-11-26,20.7,20.7,19.9,19.9,4429,15.128740733129,15.128740733129,14.5440551009308,14.5440551009308,6060.00866940881,0.0,1.0
2014-11-28,20.5,20.5,20.5,20.5,1000,14.9825693250794,14.9825693250794,14.9825693250794,14.9825693250794,1368.2566424495,0.0,1.0
2014-12-01,20.5,20.5,20.5,20.5,0,14.9825693250794,14.9825693250794,14.9825693250794,14.9825693250794,0,0.0,1.0
2014-12-02,20.25,20.25,20.25,20.25,1200,14.7998550650175,14.7998550650175,14.7998550650175,14.7998550650175,1641.90797093939,0.0,1.0
2014-12-03,19.9,19.9,19.9,19.9,315,14.5440551009308,14.5440551009308,14.5440551009308,14.5440551009308,431.00084237159,0.0,1.0
2014-12-04,19.9,19.9,19.9,19.9,560,14.5440551009308,14.5440551009308,14.5440551009308,14.5440551009308,766.223719771716,0.0,1.0
2014-12-05,20.6,20.6,20.6,20.6,100,15.0556550291042,15.0556550291042,15.0556550291042,15.0556550291042,136.82566424495,0.0,1.0
2014-12-08,20.6,20.6,20.6,20.6,0,15.0556550291042,15.0556550291042,15.0556550291042,15.0556550291042,0,0.0,1.0
2014-12-09,20.6,20.6,20.6,20.6,10,15.0556550291042,15.0556550291042,15.0556550291042,15.0556550291042,13.682566424495,0.0,1.0
2014-12-10,20.7,20.7,20.5,20.5,5090,15.128740733129,15.128740733129,14.9825693250794,14.9825693250794,6964.42631006793,0.0,1.0
2014-12-11,20.7,20.7,20.7,20.7,90,15.128740733129,15.128740733129,15.128740733129,15.128740733129,123.143097820455,0.0,1.0
2014-12-12,20.15,20.25,19.8,19.8,715,14.7267693609927,14.7998550650175,14.470969396906,14.470969396906,978.303499351391,0.0,1.0
2014-12-15,19.7,19.8,19.7,19.8,4100,14.3978836928812,14.470969396906,14.3978836928812,14.470969396906,5609.85223404294,0.0,1.0
2014-12-16,20.0,20.0,20.0,20.0,350,14.6171408049556,14.6171408049556,14.6171408049556,14.6171408049556,478.889824857322,0.0,1.0
2014-12-17,20.0,20.0,20.0,20.0,0,14.6902265089803,14.6902265089803,14.6902265089803,14.6902265089803,0,0.1,1.0
2014-12-18,19.9,19.9,19.9,19.9,20,14.6167753764354,14.6167753764354,14.6167753764354,14.6167753764354,27.2289879094427,0.0,1.0
2014-12-19,20.6,20.6,20.0,20.0,3189,15.1309333042497,15.1309333042497,14.6902265089803,14.6902265089803,4341.66212216065,0.0,1.0
2014-12-22,20.7,20.7,20.6,20.6,1587,15.2043844367946,15.2043844367946,15.1309333042497,15.1309333042497,2160.62019061428,0.0,1.0
2014-12-23,20.75,20.75,20.75,20.75,475,15.2411100030671,15.2411100030671,15.2411100030671,15.2411100030671,646.688462849264,0.0,1.0
2014-12-24,20.75,20.75,20.75,20.75,0,15.2411100030671,15.2411100030671,15.2411100030671,15.2411100030671,0,0.0,1.0
2014-12-26,20.75,20.75,20.75,20.75,0,15.2411100030671,15.2411100030671,15.2411100030671,15.2411100030671,0,0.0,1.0
2014-12-29,20.75,20.75,20.75,20.75,50,15.2411100030671,15.2411100030671,15.2411100030671,15.2411100030671,68.0724697736067,0.0,1.0
2014-12-30,19.75,20.5,19.75,20.5,2401,14.5065986776181,15.0574821717048,14.5065986776181,15.0574821717048,3268.83999852859,0.0,1.0
2014-12-31,19.75,19.75,19.75,19.75,660,14.5065986776181,14.5065986776181,14.5065986776181,14.5065986776181,898.556601011607,0.0,1.0
2015-01-02,20.5,20.5,20.5,20.5,520,15.0574821717048,15.0574821717048,15.0574821717048,15.0574821717048,707.953685645512,0.0,1.0
2015-01-05,20.01,20.01,20.01,20.01,440,14.6975716222348,14.6975716222348,14.6975716222348,14.6975716222348,599.03773400774,0.0,1.0
2015-01-06,19.75,19.75,19.75,19.75,325,14.5065986776181,14.5065986776181,14.5065986776181,14.5065986776181,442.471053528443,0.0,1.0
2015-01-07,19.75,19.75,19.75,19.75,1,14.5065986776181,14.5065986776181,14.5065986776181,14.5065986776181,1.36144939547213,0.0,1.0
2015-01-08,20.0,20.0,20.0,20.0,100,14.6902265089803,14.6902265089803,14.6902265089803,14.6902265089803,136.144939547214,0.0,1.0
2015-01-09,20.0,20.0,20.0,20.0,300,14.6902265089803,14.6902265089803,14.6902265089803,14.6902265089803,408.434818641641,0.0,1.0
2015-01-12,20.0,20.0,19.75,19.75,1100,14.6902265089803,14.6902265089803,14.5065986776181,14.5065986776181,1497.59433501935,0.0,1.0
2015-01-13,19.75,19.75,19.75,19.75,180,14.5065986776181,14.5065986776181,14.5065986776181,14.5065986776181,245.060891184984,0.0,1.0
2015-01-14,19.4,19.6,19.1,19.6,2100,14.2495197137109,14.3964219788007,14.0291663160762,14.3964219788007,2859.04373049149,0.0,1.0
2015-01-15,19.1,19.1,19.1,19.1,400,14.0291663160762,14.0291663160762,14.0291663160762,14.0291663160762,544.579758188855,0.0,1.0
2015-01-16,18.6,19.0,18.6,19.0,600,13.6619106533517,13.9557151835313,13.6619106533517,13.9557151835313,816.869637283281,0.0,1.0
2015-01-20,18.5,18.5,18.4,18.5,994,13.5884595208068,13.5884595208068,13.5150083882619,13.5884595208068,1353.2806990993,0.0,1.0
2015-01-21,18.5,18.5,18.5,18.5,0,13.5884595208068,13.5884595208068,13.5884595208068,13.5884595208068,0,0.0,1.0
2015-01-22,18.6,18.6,18.6,18.6,100,13.6619106533517,13.6619106533517,13.6619106533517,13.6619106533517,136.144939547214,0.0,1.0
2015-01-23,18.7,18.7,18.7,18.7,199,13.7353617858966,13.7353617858966,13.7353617858966,13.7353617858966,270.928429698955,0.0,1.0
2015-01-26,18.7,18.7,18.7,18.7,0,13.7353617858966,13.7353617858966,13.7353617858966,13.7353617858966,0,0.0,1.0
2015-01-27,18.95,18.95,18.9,18.9,500,13.9189896172589,13.9189896172589,13.8822640509864,13.8822640509864,680.724697736066,0.0,1.0
2015-01-28,19.0,19.1,18.5,18.8,6550,13.9557151835313,14.0291663160762,13.5884595208068,13.8088129184415,8917.49354034249,0.0,1.0
2015-01-29,19.0,19.0,19.0,19.0,0,13.9557151835313,13.9557151835313,13.9557151835313,13.9557151835313,0,0.0,1.0
2015-01-30,19.0,19.25,18.7,19.0,855,13.9557151835313,14.1393430148936,13.7353617858966,13.9557151835313,1164.03923312868,0.0,1.0
2015-02-02,20.0,20.0,19.0,19.25,2388,14.6902265089803,14.6902265089803,13.9557151835313,14.1393430148936,3251.14115638746,0.0,1.0
2015-02-03,19.35,20.0,19.35,20.0,200,14.2127941474385,14.6902265089803,14.2127941474385,14.6902265089803,272.289879094426,0.0,1.0
2015-02-04,19.35,19.35,19.35,19.35,55,14.2127941474385,14.2127941474385,14.2127941474385,14.2127941474385,74.8797167509673,0.0,1.0
2015-02-05,19.98,19.98,19.98,19.98,300,14.6755362824714,14.6755362824714,14.6755362824714,14.6755362824714,408.434818641639,0.0,1.0
2015-02-06,20.0,20.0,19.25,19.5,440,14.6902265089803,14.6902265089803,14.1393430148936,14.3229708462558,599.037734007741,0.0,1.0
2015-02-09,19.25,19.25,19.25,19.25,550,14.1393430148936,14.1393430148936,14.1393430148936,14.1393430148936,748.797167509672,0.0,1.0
2015-02-10,19.25,19.25,19.25,19.25,0,14.1393430148936,14.1393430148936,14.1393430148936,14.1393430148936,0,0.0,1.0
2015-02-11,19.35,19.4,19.35,19.4,200,14.2127941474385,14.2495197137109,14.2127941474385,14.2495197137109,272.289879094426,0.0,1.0
2015-02-12,19.35,19.35,19.35,19.35,0,14.2127941474385,14.2127941474385,14.2127941474385,14.2127941474385,0,0.0,1.0
2015-02-13,19.49,19.49,19.49,19.49,240,14.3156257330013,14.3156257330013,14.3156257330013,14.3156257330013,326.747854913313,0.0,1.0
2015-02-17,19.5,19.5,19.0,19.08,2620,14.3229708462558,14.3229708462558,13.9557151835313,14.0144760895672,3566.997416137,0.0,1.0
2015-02-18,19.5,19.5,19.5,19.5,0,14.3229708462558,14.3229708462558,14.3229708462558,14.3229708462558,0,0.0,1.0
2015-02-19,18.9,20.0,18.9,20.0,3730,13.8822640509864,14.6902265089803,13.8822640509864,14.6902265089803,5078.20624511107,0.0,1.0
2015-02-20,19.02,19.02,18.85,18.9,4250,13.9704054100403,13.9704054100403,13.845538484714,13.8822640509864,5786.15993075657,0.0,1.0
2015-02-23,19.4,19.4,19.4,19.4,406,14.2495197137109,14.2495197137109,14.2495197137109,14.2495197137109,552.748454561687,0.0,1.0
2015-02-24,19.4,19.4,19.4,19.4,29,14.2495197137109,14.2495197137109,14.2495197137109,14.2495197137109,39.482032468692,0.0,1.0
2015-02-25,19.4,19.4,19.4,19.4,0,14.2495197137109,14.2495197137109,14.2495197137109,14.2495197137109,0,0.0,1.0
2015-02-26,19.6,19.6,19.6,19.6,500,14.3964219788007,14.3964219788007,14.3964219788007,14.3964219788007,680.724697736069,0.0,1.0
2015-02-27,19.79,19.79,19.79,19.79,100,14.535979130636,14.535979130636,14.535979130636,14.535979130636,136.144939547214,0.0,1.0
2015-03-02,18.9,19.0,18.9,19.0,500,13.8822640509864,13.9557151835313,13.8822640509864,13.9557151835313,680.724697736068,0.0,1.0
2015-03-03,18.9,18.9,18.9,18.9,0,13.8822640509864,13.8822640509864,13.8822640509864,13.8822640509864,0,0.0,1.0
2015-03-04,19.0,19.25,19.0,19.25,647,13.9557151835313,14.1393430148936,13.9557151835313,14.1393430148936,880.857758870472,0.0,1.0
2015-03-05,19.0,19.0,19.0,19.0,0,13.9557151835313,13.9557151835313,13.9557151835313,13.9557151835313,0,0.0,1.0
2015-03-06,19.0,19.3,19.0,19.3,1665,13.9557151835313,14.176068581166,13.9557151835313,14.176068581166,2266.81324346111,0.0,1.0
2015-03-09,19.0,19.0,19.0,19.0,0,13.9557151835313,13.9557151835313,13.9557151835313,13.9557151835313,0,0.0,1.0
2015-03-10,19.0,19.0,19.0,19.0,0,13.9557151835313,13.9557151835313,13.9557151835313,13.9557151835313,0,0.0,1.0
2015-03-11,19.25,19.25,19.25,19.25,3000,14.1393430148936,14.1393430148936,14.1393430148936,14.1393430148936,4084.3481864164,0.0,1.0
2015-03-12,18.85,19.0,18.85,19.0,1205,13.845538484714,13.9557151835313,13.845538484714,13.9557151835313,1640.54652154392,0.0,1.0
2015-03-13,18.9,18.9,18.9,18.9,450,13.8822640509864,13.8822640509864,13.8822640509864,13.8822640509864,612.652227962461,0.0,1.0
2015-03-16,19.0,19.0,18.85,19.0,12525,13.9557151835313,13.9557151835313,13.845538484714,13.9557151835313,17052.1536782885,0.0,1.0
2015-03-17,19.25,19.25,19.25,19.25,200,14.1393430148936,14.1393430148936,14.1393430148936,14.1393430148936,272.289879094426,0.0,1.0
2015-03-18,19.25,19.25,19.25,19.25,0,14.2127941474385,14.2127941474385,14.2127941474385,14.2127941474385,0,0.1,1.0
2015-03-19,19.15,19.15,19.15,19.15,8,14.1389614505687,14.1389614505687,14.1389614505687,14.1389614505687,10.8353078502692,0.0,1.0
2015-03-20,18.85,18.85,18.85,18.85,1100,13.9174633599592,13.9174633599592,13.9174633599592,13.9174633599592,1489.85482941202,0.0,1.0
2015-03-23,18.75,18.76,18.7,18.76,431,13.8436306630894,13.8510139327764,13.8067143146545,13.8510139327764,583.752210433253,0.0,1.0
2015-03-24,18.75,18.75,18.75,18.75,230,13.8436306630894,13.8436306630894,13.8436306630894,13.8436306630894,311.51510069524,0.0,1.0
2015-03-25,18.75,18.75,18.75,18.75,0,13.8436306630894,13.8436306630894,13.8436306630894,13.8436306630894,0,0.0,1.0
2015-03-26,18.77,18.77,18.77,18.77,3244,13.8583972024634,13.8583972024634,13.8583972024634,13.8583972024634,4393.71733328415,0.0,1.0
2015-03-27,19.0,19.0,19.0,19.0,261,14.0282124052639,14.0282124052639,14.0282124052639,14.0282124052639,353.501918615033,0.0,1.0
2015-03-30,18.77,18.8,18.77,18.8,450,13.8583972024634,13.8805470115243,13.8583972024634,13.8805470115243,609.486066577641,0.0,1.0
2015-03-31,18.9999,18.9999,18.9999,18.9999,131,14.0281385725671,14.0281385725671,14.0281385725671,14.0281385725671,177.428166048158,0.0,1.0
2015-04-01,18.78,18.78,18.75,18.75,3100,13.8657804721504,13.8657804721504,13.8436306630894,13.8436306630894,4198.6817919793,0.0,1.0
2015-04-02,18.65,18.77,18.65,18.77,4130,13.7697979662196,13.8583972024634,13.7697979662196,13.8583972024634,5593.72767770147,0.0,1.0
2015-04-06,18.65,18.65,18.65,18.65,0,13.7697979662196,13.7697979662196,13.7697979662196,13.7697979662196,0,0.0,1.0
2015-04-07,18.6,18.7,18.6,18.7,1028,13.7328816177847,13.8067143146545,13.7328816177847,13.8067143146545,1392.33705875959,0.0,1.0
2015-04-08,18.8,18.8,18.8,18.8,308,13.8805470115243,13.8805470115243,13.8805470115243,13.8805470115243,417.159352235364,0.0,1.0
2015-04-09,18.8,18.8,18.8,18.8,0,13.8805470115243,13.8805470115243,13.8805470115243,13.8805470115243,0,0.0,1.0
2015-04-10,19.0,19.0,19.0,19.0,103,14.0282124052639,14.0282124052639,14.0282124052639,14.0282124052639,139.504588572216,0.0,1.0
2015-04-13,19.0,19.0,19.0,19.0,10,14.0282124052639,14.0282124052639,14.0282124052639,14.0282124052639,13.5441348128365,0.0,1.0
2015-04-14,19.0,19.0,19.0,19.0,1525,14.0282124052639,14.0282124052639,14.0282124052639,14.0282124052639,2065.48055895757,0.0,1.0
2015-04-15,19.0,19.0,19.0,19.0,1030,14.0282124052639,14.0282124052639,14.0282124052639,14.0282124052639,1395.04588572216,0.0,1.0
2015-04-16,19.0,19.0,19.0,19.0,0,14.0282124052639,14.0282124052639,14.0282124052639,14.0282124052639,0,0.0,1.0
2015-04-17,19.0,19.0,19.0,19.0,0,14.0282124052639,14.0282124052639,14.0282124052639,14.0282124052639,0,0.0,1.0
2015-04-20,19.0,19.0,19.0,19.0,0,14.0282124052639,14.0282124052639,14.0282124052639,14.0282124052639,0,0.0,1.0
2015-04-21,19.25,19.25,19.24,19.24,500,14.2127941474385,14.2127941474385,14.2054108777515,14.2054108777515,677.206740641823,0.0,1.0
2015-04-22,19.25,19.25,19.25,19.25,300,14.2127941474385,14.2127941474385,14.2127941474385,14.2127941474385,406.324044385094,0.0,1.0
2015-04-23,19.25,19.25,19.25,19.25,1065,14.2127941474385,14.2127941474385,14.2127941474385,14.2127941474385,1442.45035756708,0.0,1.0
2015-04-24,19.25,19.25,19.25,19.25,0,14.2127941474385,14.2127941474385,14.2127941474385,14.2127941474385,0,0.0,1.0
2015-04-27,19.8,19.8,19.45,19.45,1080,14.6188739802224,14.6188739802224,14.3604595411781,14.3604595411781,1462.76655978634,0.0,1.0
2015-04-28,20.0,20.0,19.8,19.8,1520,14.7665393739621,14.7665393739621,14.6188739802224,14.6188739802224,2058.70849155114,0.0,1.0
2015-04-29,20.0,20.0,20.0,20.0,300,14.7665393739621,14.7665393739621,14.7665393739621,14.7665393739621,406.324044385093,0.0,1.0
2015-04-30,19.9,19.9,19.9,19.9,160,14.6927066770922,14.6927066770922,14.6927066770922,14.6927066770922,216.706157005384,0.0,1.0
2015-05-01,19.95,19.95,19.89,19.89,1000,14.7296230255271,14.7296230255271,14.6853234074053,14.6853234074053,1354.41348128365,0.0,1.0
2015-05-04,19.7,19.7,19.7,19.7,125,14.5450412833526,14.5450412833526,14.5450412833526,14.5450412833526,169.301685160456,0.0,1.0
2015-05-05,19.0,19.0,19.0,19.0,200,14.0282124052639,14.0282124052639,14.0282124052639,14.0282124052639,270.882696256731,0.0,1.0
2015-05-06,19.0,19.0,18.7,18.7,3258,14.0282124052639,14.0282124052639,13.8067143146545,13.8067143146545,4412.67912202214,0.0,1.0
2015-05-07,19.0,19.0,19.0,19.0,15,14.0282124052639,14.0282124052639,14.0282124052639,14.0282124052639,20.3162022192548,0.0,1.0
2015-05-08,19.0,19.0,18.85,18.85,3950,14.0282124052639,14.0282124052639,13.9174633599592,13.9174633599592,5349.93325107043,0.0,1.0
2015-05-11,19.0,19.0,19.0,19.0,0,14.0282124052639,14.0282124052639,14.0282124052639,14.0282124052639,0,0.0,1.0
2015-05-12,19.0,19.0,18.85,18.85,1260,14.0282124052639,14.0282124052639,13.9174633599592,13.9174633599592,1706.5609864174,0.0,1.0
2015-05-13,18.85,19.0,18.85,19.0,600,13.9174633599592,14.0282124052639,13.9174633599592,14.0282124052639,812.648088770191,0.0,1.0
2015-05-14,19.0,19.1,19.0,19.0,8233,14.0282124052639,14.1020451021338,14.0282124052639,14.0282124052639,11150.8861914083,0.0,1.0
2015-05-15,19.0,19.0,19.0,19.0,2000,14.0282124052639,14.0282124052639,14.0282124052639,14.0282124052639,2708.82696256731,0.0,1.0
2015-05-18,19.4,19.4,19.4,19.4,1000,14.3235431927432,14.3235431927432,14.3235431927432,14.3235431927432,1354.41348128365,0.0,1.0
2015-05-19,19.2,19.2,19.2,19.2,250,14.1758777990036,14.1758777990036,14.1758777990036,14.1758777990036,338.603370320911,0.0,1.0
2015-05-20,20.0,20.0,19.4,19.4,2500,14.7665393739621,14.7665393739621,14.3235431927432,14.3235431927432,3386.03370320911,0.0,1.0
2015-05-21,20.0,20.0,20.0,20.0,0,14.7665393739621,14.7665393739621,14.7665393739621,14.7665393739621,0,0.0,1.0
2015-05-22,20.0,20.0,20.0,20.0,0,14.7665393739621,14.7665393739621,14.7665393739621,14.7665393739621,0,0.0,1.0
2015-05-26,20.0,20.0,20.0,20.0,0,14.7665393739621,14.7665393739621,14.7665393739621,14.7665393739621,0,0.0,1.0
2015-05-27,20.0,20.0,20.0,20.0,0,14.7665393739621,14.7665393739621,14.7665393739621,14.7665393739621,0,0.0,1.0
2015-05-28,20.0,20.0,20.0,20.0,0,14.7665393739621,14.7665393739621,14.7665393739621,14.7665393739621,0,0.0,1.0
2015-05-29,20.0,20.0,20.0,20.0,0,14.7665393739621,14.7665393739621,14.7665393739621,14.7665393739621,0,0.0,1.0
2015-06-01,20.0,20.0,20.0,20.0,45,14.7665393739621,14.7665393739621,14.7665393739621,14.7665393739621,60.948606657764,0.0,1.0
2015-06-02,19.1,19.1,19.1,19.1,800,14.1020451021338,14.1020451021338,14.1020451021338,14.1020451021338,1083.53078502692,0.0,1.0
2015-06-03,19.25,19.25,19.25,19.25,450,14.2127941474385,14.2127941474385,14.2127941474385,14.2127941474385,609.48606657764,0.0,1.0
2015-06-04,19.25,19.25,19.25,19.25,0,14.2127941474385,14.2127941474385,14.2127941474385,14.2127941474385,0,0.0,1.0
2015-06-05,19.25,19.25,19.25,19.25,0,14.2127941474385,14.2127941474385,14.2127941474385,14.2127941474385,0,0.0,1.0
2015-06-08,19.25,19.25,19.25,19.25,1,14.2127941474385,14.2127941474385,14.2127941474385,14.2127941474385,1.35441348128365,0.0,1.0
2015-06-09,19.25,19.25,19.25,19.25,0,14.2127941474385,14.2127941474385,14.2127941474385,14.2127941474385,0,0.0,1.0
2015-06-10,19.5,19.5,19.5,19.5,256,14.397375889613,14.397375889613,14.397375889613,14.397375889613,346.729851208614,0.0,1.0
2015-06-11,20.0,20.0,19.75,19.75,200,14.7665393739621,14.7665393739621,14.5819576317875,14.5819576317875,270.882696256729,0.0,1.0
2015-06-12,20.5,20.5,20.0,20.0,3500,15.1357028583111,15.1357028583111,14.7665393739621,14.7665393739621,4740.44718449277,0.0,1.0
2015-06-15,20.35,20.35,20.35,20.35,240,15.0249538130064,15.0249538130064,15.0249538130064,15.0249538130064,325.059235508075,0.0,1.0
2015-06-16,20.35,20.35,20.35,20.35,0,15.0249538130064,15.0249538130064,15.0249538130064,15.0249538130064,0,0.0,1.0
2015-06-17,20.25,20.25,20.25,20.25,44,15.0249538130064,15.0249538130064,15.0249538130064,15.0249538130064,59.3013470183651,0.1,1.0
2015-06-18,20.25,20.25,20.25,20.25,0,15.0249538130064,15.0249538130064,15.0249538130064,15.0249538130064,0,0.0,1.0
2015-06-19,20.0,20.0,20.0,20.0,124,14.8394605560557,14.8394605560557,14.8394605560557,14.8394605560557,167.121977960847,0.0,1.0
2015-06-22,20.0,20.0,20.0,20.0,15,14.8394605560557,14.8394605560557,14.8394605560557,14.8394605560557,20.2163683017154,0.0,1.0
2015-06-23,19.76,19.8,19.76,19.8,750,14.661387029383,14.6910659504951,14.661387029383,14.6910659504951,1010.81841508577,0.0,1.0
2015-06-24,19.76,19.76,19.76,19.76,25,14.661387029383,14.661387029383,14.661387029383,14.661387029383,33.6939471695257,0.0,1.0
2015-06-25,19.76,19.76,19.76,19.76,0,14.661387029383,14.661387029383,14.661387029383,14.661387029383,0,0.0,1.0
2015-06-26,20.37,20.45,19.75,19.75,4103,15.1139905763427,15.1733484185669,14.653967299105,14.653967299105,5529.85060946256,0.0,1.0
2015-06-29,20.37,20.37,20.37,20.37,0,15.1139905763427,15.1139905763427,15.1139905763427,15.1139905763427,0,0.0,1.0
2015-06-30,20.595,20.75,20.0,20.0,25719,15.2809345075983,15.3959403269078,14.8394605560557,14.8394605560557,34662.9850901213,0.0,1.0
2015-07-01,20.595,20.595,20.595,20.595,0,15.2809345075983,15.2809345075983,15.2809345075983,15.2809345075983,0,0.0,1.0
2015-07-02,20.6,20.6,20.6,20.6,250,15.2846443727374,15.2846443727374,15.2846443727374,15.2846443727374,336.939471695256,0.0,1.0
2015-07-06,20.6,20.6,20.6,20.6,100,15.2846443727374,15.2846443727374,15.2846443727374,15.2846443727374,134.775788678102,0.0,1.0
2015-07-07,20.6,20.6,20.6,20.6,0,15.2846443727374,15.2846443727374,15.2846443727374,15.2846443727374,0,0.0,1.0
2015-07-08,20.6,20.6,20.6,20.6,0,15.2846443727374,15.2846443727374,15.2846443727374,15.2846443727374,0,0.0,1.0
2015-07-09,20.6,20.6,20.6,20.6,0,15.2846443727374,15.2846443727374,15.2846443727374,15.2846443727374,0,0.0,1.0
2015-07-10,20.6,20.6,20.6,20.6,0,15.2846443727374,15.2846443727374,15.2846443727374,15.2846443727374,0,0.0,1.0
2015-07-13,20.6,20.6,20.6,20.6,102,15.2846443727374,15.2846443727374,15.2846443727374,15.2846443727374,137.471304451664,0.0,1.0
2015-07-14,20.6,20.6,20.6,20.6,85,15.2846443727374,15.2846443727374,15.2846443727374,15.2846443727374,114.559420376387,0.0,1.0
2015-07-15,20.6,20.6,20.6,20.6,10,15.2846443727374,15.2846443727374,15.2846443727374,15.2846443727374,13.4775788678102,0.0,1.0
2015-07-16,20.6,20.6,20.6,20.6,2,15.2846443727374,15.2846443727374,15.2846443727374,15.2846443727374,2.69551577356204,0.0,1.0
2015-07-17,20.25,20.25,20.25,20.25,100,15.0249538130064,15.0249538130064,15.0249538130064,15.0249538130064,134.775788678102,0.0,1.0
2015-07-20,20.0,20.25,20.0,20.25,2326,14.8394605560557,15.0249538130064,14.8394605560557,15.0249538130064,3134.88484465266,0.0,1.0
2015-07-21,20.0,20.0,20.0,20.0,5,14.8394605560557,14.8394605560557,14.8394605560557,14.8394605560557,6.73878943390512,0.0,1.0
2015-07-22,20.05,20.05,20.05,20.05,159,14.8765592074458,14.8765592074458,14.8765592074458,14.8765592074458,214.293503998183,0.0,1.0
2015-07-23,20.2,20.21,20.2,20.21,950,14.9878551616162,14.9952748918943,14.9878551616162,14.9952748918943,1280.36999244198,0.0,1.0
2015-07-24,20.0,20.2,20.0,20.2,200,14.8394605560557,14.9878551616162,14.8394605560557,14.9878551616162,269.551577356205,0.0,1.0
2015-07-27,19.99,19.99,19.75,19.75,1248,14.8320408257777,14.8320408257777,14.653967299105,14.653967299105,1682.00184270272,0.0,1.0
2015-07-28,19.99,19.99,19.99,19.99,1,14.8320408257777,14.8320408257777,14.8320408257777,14.8320408257777,1.34775788678102,0.0,1.0
2015-07-29,19.99,19.99,19.99,19.99,90,14.8320408257777,14.8320408257777,14.8320408257777,14.8320408257777,121.298209810292,0.0,1.0
2015-07-30,19.99,19.99,19.99,19.99,0,14.8320408257777,14.8320408257777,14.8320408257777,14.8320408257777,0,0.0,1.0
2015-07-31,19.99,19.99,19.99,19.99,0,14.8320408257777,14.8320408257777,14.8320408257777,14.8320408257777,0,0.0,1.0
2015-08-03,19.99,19.99,19.99,19.99,0,14.8320408257777,14.8320408257777,14.8320408257777,14.8320408257777,0,0.0,1.0
2015-08-04,20.0,20.0,20.0,20.0,182,14.8394605560557,14.8394605560557,14.8394605560557,14.8394605560557,245.291935394146,0.0,1.0
2015-08-05,20.5,20.5,20.0,20.0,3103,15.2104470699571,15.2104470699571,14.8394605560557,14.8394605560557,4182.09272268152,0.0,1.0
2015-08-06,20.5,20.5,20.0,20.0,1500,15.2104470699571,15.2104470699571,14.8394605560557,14.8394605560557,2021.63683017154,0.0,1.0
2015-08-07,20.42,20.42,20.42,20.42,7500,15.1510892277329,15.1510892277329,15.1510892277329,15.1510892277329,10108.1841508577,0.0,1.0
2015-08-10,20.75,21.95,20.65,20.65,1975,15.3959403269078,16.2863079602711,15.3217430241275,15.3217430241275,2661.82182639252,0.0,1.0
2015-08-11,20.75,20.75,20.75,20.75,0,15.3959403269078,15.3959403269078,15.3959403269078,15.3959403269078,0,0.0,1.0
2015-08-12,20.5,20.7,20.5,20.7,977,15.2104470699571,15.3588416755176,15.2104470699571,15.3588416755176,1316.75945538506,0.0,1.0
2015-08-13,20.5,20.5,20.5,20.5,40,15.2104470699571,15.2104470699571,15.2104470699571,15.2104470699571,53.910315471241,0.0,1.0
2015-08-14,20.5,20.5,20.5,20.5,0,15.2104470699571,15.2104470699571,15.2104470699571,15.2104470699571,0,0.0,1.0
2015-08-17,20.75,20.76,20.75,20.76,450,15.3959403269078,15.4033600571858,15.3959403269078,15.4033600571858,606.491049051461,0.0,1.0
2015-08-18,20.25,20.3,20.25,20.3,1050,15.0249538130064,15.0620524643965,15.0249538130064,15.0620524643965,1415.14578112008,0.0,1.0
2015-08-19,20.26,20.3,20.26,20.3,1000,15.0323735432844,15.0620524643965,15.0323735432844,15.0620524643965,1347.75788678103,0.0,1.0
2015-08-20,20.3,20.35,20.26,20.35,1520,15.0620524643965,15.0991511157867,15.0323735432844,15.0991511157867,2048.59198790716,0.0,1.0
2015-08-21,20.3,20.3,20.3,20.3,600,15.0620524643965,15.0620524643965,15.0620524643965,15.0620524643965,808.654732068617,0.0,1.0
2015-08-24,20.0,20.0,20.0,20.0,1300,14.8394605560557,14.8394605560557,14.8394605560557,14.8394605560557,1752.08525281533,0.0,1.0
2015-08-25,20.0,20.0,20.0,20.0,1500,14.8394605560557,14.8394605560557,14.8394605560557,14.8394605560557,2021.63683017154,0.0,1.0
2015-08-26,20.3,20.3,20.3,20.3,1000,15.0620524643965,15.0620524643965,15.0620524643965,15.0620524643965,1347.75788678103,0.0,1.0
2015-08-27,20.5,20.5,20.1,20.1,1950,15.2104470699571,15.2104470699571,14.913657858836,14.913657858836,2628.127879223,0.0,1.0
2015-08-28,20.4934,20.7,20.4934,20.7,12250,15.2055500479736,15.3588416755176,15.2055500479736,15.3588416755176,16510.0341130675,0.0,1.0
2015-08-31,20.4934,20.4934,20.4934,20.4934,0,15.2055500479736,15.2055500479736,15.2055500479736,15.2055500479736,0,0.0,1.0
2015-09-01,20.0,20.2,20.0,20.2,4175,14.8394605560557,14.9878551616162,14.8394605560557,14.9878551616162,5626.88917731078,0.0,1.0
2015-09-02,20.0,20.0,20.0,20.0,75,14.8394605560557,14.8394605560557,14.8394605560557,14.8394605560557,101.081841508577,0.0,1.0
2015-09-03,20.5,20.5,20.5,20.5,100,15.2104470699571,15.2104470699571,15.2104470699571,15.2104470699571,134.775788678102,0.0,1.0
2015-09-04,20.75,20.75,20.328,20.5,6100,15.3959403269078,15.3959403269078,15.082827709175,15.2104470699571,8221.32310936425,0.0,1.0
2015-09-08,21.0,21.0,21.0,21.0,1420,15.5814335838585,15.5814335838585,15.5814335838585,15.5814335838585,1913.81619922905,0.0,1.0
2015-09-09,21.0,21.0001,21.0,21.0001,500,15.5814335838585,15.5815077811613,15.5814335838585,15.5815077811613,673.878943390512,0.0,1.0
2015-09-10,21.0,21.0,21.0,21.0,0,15.5814335838585,15.5814335838585,15.5814335838585,15.5814335838585,0,0.0,1.0
2015-09-11,21.0,21.0,21.0,21.0,0,15.5814335838585,15.5814335838585,15.5814335838585,15.5814335838585,0,0.0,1.0
2015-09-14,21.0,21.0,21.0,21.0,0,15.5814335838585,15.5814335838585,15.5814335838585,15.5814335838585,0,0.0,1.0
2015-09-15,21.0,21.0,21.0,21.0,1474,15.5814335838585,15.5814335838585,15.5814335838585,15.5814335838585,1986.59512511523,0.0,1.0
2015-09-16,21.0,21.0,21.0,21.0,0,15.6630506169168,15.6630506169168,15.6630506169168,15.6630506169168,0,0.11,1.0
2015-09-17,20.0,20.5,19.89,20.5,4300,14.9171910637303,15.2901208403235,14.8351465128798,15.2901208403235,5765.16045363933,0.0,1.0
2015-09-18,19.95,20.75,19.95,19.99,3460,14.8798980860709,15.4765857286202,14.8798980860709,14.9097324681984,4638.94306269586,0.0,1.0
2015-09-21,19.95,19.95,19.95,19.95,30,14.8798980860709,14.8798980860709,14.8798980860709,14.8798980860709,40.2220496765537,0.0,1.0
2015-09-22,19.9,19.9,19.9,19.9,9625,14.8426051084116,14.8426051084116,14.8426051084116,14.8426051084116,12904.5742712276,0.0,1.0
2015-09-23,19.9,19.9,19.9,19.9,526,14.8426051084116,14.8426051084116,14.8426051084116,14.8426051084116,705.226604328907,0.0,1.0
2015-09-24,19.9,19.9,19.9,19.9,2500,14.8426051084116,14.8426051084116,14.8426051084116,14.8426051084116,3351.83747304614,0.0,1.0
2015-09-25,19.9,19.9,19.9,19.9,0,14.8426051084116,14.8426051084116,14.8426051084116,14.8426051084116,0,0.0,1.0
2015-09-28,19.9,19.9,19.9,19.9,0,14.8426051084116,14.8426051084116,14.8426051084116,14.8426051084116,0,0.0,1.0
2015-09-29,19.9,19.9,19.9,19.9,0,14.8426051084116,14.8426051084116,14.8426051084116,14.8426051084116,0,0.0,1.0
2015-09-30,20.25,20.25,20.25,20.25,100,15.1036559520269,15.1036559520269,15.1036559520269,15.1036559520269,134.073498921845,0.0,1.0
2015-10-01,19.75,20.0,19.75,20.0,6100,14.7307261754336,14.9171910637303,14.7307261754336,14.9171910637303,8178.48343423258,0.0,1.0
2015-10-02,19.75,19.75,19.75,19.75,1284,14.7307261754336,14.7307261754336,14.7307261754336,14.7307261754336,1721.5037261565,0.0,1.0
2015-10-05,20.0,20.0,20.0,20.0,1323,14.9171910637303,14.9171910637303,14.9171910637303,14.9171910637303,1773.79239073601,0.0,1.0
2015-10-06,20.0,20.0,20.0,20.0,0,14.9171910637303,14.9171910637303,14.9171910637303,14.9171910637303,0,0.0,1.0
2015-10-07,20.0,20.0,20.0,20.0,0,14.9171910637303,14.9171910637303,14.9171910637303,14.9171910637303,0,0.0,1.0
2015-10-08,20.0,20.0,20.0,20.0,625,14.9171910637303,14.9171910637303,14.9171910637303,14.9171910637303,837.959368261531,0.0,1.0
2015-10-09,20.25,20.25,20.25,20.25,200,15.1036559520269,15.1036559520269,15.1036559520269,15.1036559520269,268.14699784369,0.0,1.0
2015-10-12,20.0,20.0,20.0,20.0,150,14.9171910637303,14.9171910637303,14.9171910637303,14.9171910637303,201.110248382767,0.0,1.0
2015-10-13,19.8,20.0,19.8,20.0,505,14.768019153093,14.9171910637303,14.768019153093,14.9171910637303,677.071169555317,0.0,1.0
2015-10-14,19.8,19.8,19.8,19.8,600,14.768019153093,14.768019153093,14.768019153093,14.768019153093,804.44099353107,0.0,1.0
2015-10-15,20.0,20.0,20.0,20.0,250,14.9171910637303,14.9171910637303,14.9171910637303,14.9171910637303,335.183747304612,0.0,1.0
2015-10-16,20.25,20.25,20.25,20.25,980,15.1036559520269,15.1036559520269,15.1036559520269,15.1036559520269,1313.92028943408,0.0,1.0
2015-10-19,20.0,20.95,20.0,20.0,1620,14.9171910637303,15.6257576392575,14.9171910637303,14.9171910637303,2171.99068253389,0.0,1.0
2015-10-20,20.0,20.0,20.0,20.0,0,14.9171910637303,14.9171910637303,14.9171910637303,14.9171910637303,0,0.0,1.0
2015-10-21,19.8,20.0,19.8,20.0,550,14.768019153093,14.9171910637303,14.768019153093,14.9171910637303,737.404244070147,0.0,1.0
2015-10-22,20.0,20.0,20.0,20.0,180,14.9171910637303,14.9171910637303,14.9171910637303,14.9171910637303,241.332298059321,0.0,1.0
2015-10-23,20.25,20.25,20.2,20.2,1220,15.1036559520269,15.1036559520269,15.0663629743676,15.0663629743676,1635.69668684651,0.0,1.0
2015-10-26,20.0,20.0,20.0,20.0,420,14.9171910637303,14.9171910637303,14.9171910637303,14.9171910637303,563.108695471749,0.0,1.0
2015-10-27,20.0,20.0,20.0,20.0,47,14.9171910637303,14.9171910637303,14.9171910637303,14.9171910637303,63.0145444932671,0.0,1.0
2015-10-28,20.0,20.0,20.0,20.0,0,14.9171910637303,14.9171910637303,14.9171910637303,14.9171910637303,0,0.0,1.0
2015-10-29,20.0,20.0,20.0,20.0,1410,14.9171910637303,14.9171910637303,14.9171910637303,14.9171910637303,1890.43633479801,0.0,1.0
2015-10-30,19.8,19.8,19.8,19.8,100,14.768019153093,14.768019153093,14.768019153093,14.768019153093,134.073498921845,0.0,1.0
2015-11-02,19.8,19.8,19.8,19.8,119,14.768019153093,14.768019153093,14.768019153093,14.768019153093,159.547463716996,0.0,1.0
2015-11-03,20.0,20.0,20.0,20.0,1250,14.9171910637303,14.9171910637303,14.9171910637303,14.9171910637303,1675.91873652306,0.0,1.0
2015-11-04,20.0,20.0,19.75,19.8,4520,14.9171910637303,14.9171910637303,14.7307261754336,14.768019153093,6060.12215126739,0.0,1.0
2015-11-05,20.0,20.0,20.0,20.0,604,14.9171910637303,14.9171910637303,14.9171910637303,14.9171910637303,809.803933487944,0.0,1.0
2015-11-06,20.0,20.0,20.0,20.0,0,14.9171910637303,14.9171910637303,14.9171910637303,14.9171910637303,0,0.0,1.0
2015-11-09,19.9,19.9,19.9,19.9,1620,14.8426051084116,14.8426051084116,14.8426051084116,14.8426051084116,2171.9906825339,0.0,1.0
2015-11-10,19.75,19.75,19.75,19.75,1695,14.7307261754336,14.7307261754336,14.7307261754336,14.7307261754336,2272.54580672528,0.0,1.0
2015-11-11,19.7,19.7,19.7,19.7,100,14.6934331977743,14.6934331977743,14.6934331977743,14.6934331977743,134.073498921845,0.0,1.0
2015-11-12,19.25,19.51,19.0,19.51,1804,14.3577963988404,14.5517198826689,14.1713315105438,14.5517198826689,2418.68592055009,0.0,1.0
2015-11-13,19.25,19.25,19.25,19.25,846,14.3577963988404,14.3577963988404,14.3577963988404,14.3577963988404,1134.26180087881,0.0,1.0
2015-11-16,19.25,19.25,19.001,19.001,614,14.3577963988404,14.3577963988404,14.1720773700969,14.1720773700969,823.211283380129,0.0,1.0
2015-11-17,19.25,19.25,19.25,19.25,0,14.3577963988404,14.3577963988404,14.3577963988404,14.3577963988404,0,0.0,1.0
2015-11-18,19.25,19.25,19.25,19.25,1035,14.3577963988404,14.3577963988404,14.3577963988404,14.3577963988404,1387.6607138411,0.0,1.0
2015-11-19,19.2,19.2,19.2,19.2,1000,14.3205034211811,14.3205034211811,14.3205034211811,14.3205034211811,1340.73498921845,0.0,1.0
2015-11-20,19.25,19.25,19.2,19.2,5200,14.3577963988404,14.3577963988404,14.3205034211811,14.3205034211811,6971.82194393595,0.0,1.0
2015-11-23,19.25,19.25,19.25,19.25,3540,14.3577963988404,14.3577963988404,14.3577963988404,14.3577963988404,4746.20186183332,0.0,1.0
2015-11-24,19.0,19.05,19.0,19.05,670,14.1713315105438,14.2086244882031,14.1713315105438,14.2086244882031,898.29244277636,0.0,1.0
2015-11-25,19.0,19.0,19.0,19.0,100,14.1713315105438,14.1713315105438,14.1713315105438,14.1713315105438,134.073498921845,0.0,1.0
2015-11-27,18.9,18.9,18.9,18.9,100,14.0967455552251,14.0967455552251,14.0967455552251,14.0967455552251,134.073498921845,0.0,1.0
2015-11-30,18.85,18.9,18.85,18.9,2750,14.0594525775658,14.0967455552251,14.0594525775658,14.0967455552251,3687.02122035074,0.0,1.0
2015-12-01,19.0,19.0,19.0,19.0,730,14.1713315105438,14.1713315105438,14.1713315105438,14.1713315105438,978.736542129467,0.0,1.0
2015-12-02,19.0,19.0,19.0,19.0,0,14.1713315105438,14.1713315105438,14.1713315105438,14.1713315105438,0,0.0,1.0
2015-12-03,18.9,18.9,18.9,18.9,895,14.0967455552251,14.0967455552251,14.0967455552251,14.0967455552251,1199.95781535052,0.0,1.0
2015-12-04,19.0,19.0,18.8,18.85,2510,14.1713315105438,14.1713315105438,14.0221595999065,14.0594525775658,3365.24482293831,0.0,1.0
2015-12-07,19.0,19.0,19.0,19.0,0,14.1713315105438,14.1713315105438,14.1713315105438,14.1713315105438,0,0.0,1.0
2015-12-08,19.0,19.0,19.0,19.0,0,14.1713315105438,14.1713315105438,14.1713315105438,14.1713315105438,0,0.0,1.0
2015-12-09,19.0,19.0,19.0,19.0,0,14.1713315105438,14.1713315105438,14.1713315105438,14.1713315105438,0,0.0,1.0
2015-12-10,19.0,19.0,19.0,19.0,1000,14.1713315105438,14.1713315105438,14.1713315105438,14.1713315105438,1340.73498921845,0.0,1.0
2015-12-11,19.0,19.0,19.0,19.0,0,14.1713315105438,14.1713315105438,14.1713315105438,14.1713315105438,0,0.0,1.0
2015-12-14,18.95,18.95,18.86,18.86,1120,14.1340385328844,14.1340385328844,14.0669111730976,14.0669111730976,1501.62318792467,0.0,1.0
2015-12-15,18.9,18.95,18.9,18.95,800,14.0967455552251,14.1340385328844,14.0967455552251,14.1340385328844,1072.58799137476,0.0,1.0
2015-12-16,18.95,18.95,18.95,18.95,605,14.2160830837349,14.2160830837349,14.2160830837349,14.2160830837349,806.463350873153,0.11,1.0
2015-12-17,19.1,19.1,18.95,18.95,1500,14.3286114458753,14.3286114458753,14.2160830837349,14.2160830837349,1999.49591125575,0.0,1.0
2015-12-18,18.9,18.9,18.9,18.9,300,14.1785736296882,14.1785736296882,14.1785736296882,14.1785736296882,399.899182251148,0.0,1.0
2015-12-21,18.9,19.0,18.9,19.0,6026,14.1785736296882,14.2535925377817,14.1785736296882,14.2535925377817,8032.64157415139,0.0,1.0
2015-12-22,18.85,18.9,18.75,18.9,8942,14.1410641756414,14.1785736296882,14.0660452675478,14.1785736296882,11919.6616256326,0.0,1.0
2015-12-23,18.8,18.85,18.8,18.85,877,14.1035547215946,14.1410641756414,14.1035547215946,14.1410641756414,1169.03860944752,0.0,1.0
2015-12-24,18.8,18.8,18.8,18.8,0,14.1035547215946,14.1035547215946,14.1035547215946,14.1035547215946,0,0.0,1.0
2015-12-28,18.8,18.8,18.8,18.8,0,14.1035547215946,14.1035547215946,14.1035547215946,14.1035547215946,0,0.0,1.0
2015-12-29,18.8,18.8,18.8,18.8,0,14.1035547215946,14.1035547215946,14.1035547215946,14.1035547215946,0,0.0,1.0
2015-12-30,18.9,18.9,18.9,18.9,800,14.1785736296882,14.1785736296882,14.1785736296882,14.1785736296882,1066.39781933639,0.0,1.0
2015-12-31,18.9,18.9,18.83,18.83,430,14.1785736296882,14.1785736296882,14.1260603940226,14.1260603940226,573.188827893312,0.0,1.0
2016-01-04,18.75,18.9,18.75,18.9,770,14.0660452675478,14.1785736296882,14.0660452675478,14.1785736296882,1026.40790111128,0.0,1.0
2016-01-05,18.75,18.75,18.75,18.75,0,14.0660452675478,14.0660452675478,14.0660452675478,14.0660452675478,0,0.0,1.0
2016-01-06,18.75,18.75,18.75,18.75,50,14.0660452675478,14.0660452675478,14.0660452675478,14.0660452675478,66.6498637085247,0.0,1.0
2016-01-07,18.65,18.75,18.65,18.75,801,13.9910263594542,14.0660452675478,13.9910263594542,14.0660452675478,1067.73081661057,0.0,1.0
2016-01-08,18.65,18.7,18.65,18.7,2200,13.9910263594542,14.028535813501,13.9910263594542,14.028535813501,2932.59400317509,0.0,1.0
2016-01-11,18.6,18.8,18.6,18.65,1121,13.9535169054074,14.1035547215946,13.9535169054074,13.9910263594542,1494.28994434513,0.0,1.0
2016-01-12,18.4,18.6,18.4,18.6,2950,13.8034790892202,13.9535169054074,13.8034790892202,13.9535169054074,3932.34195880297,0.0,1.0
2016-01-13,18.3601,18.4,18.3601,18.4,476,13.7735465448909,13.8034790892202,13.7735465448909,13.8034790892202,634.506702505155,0.0,1.0
2016-01-14,18.33,18.35,18.33,18.35,1460,13.7509658535547,13.7659696351734,13.7509658535547,13.7659696351734,1946.17602028893,0.0,1.0
2016-01-15,18.0,18.3,17.85,18.3,2800,13.5034034568459,13.7284601811266,13.3908750947055,13.7284601811266,3732.39236767738,0.0,1.0
2016-01-19,17.9,17.9,17.9,17.9,1000,13.4283845487523,13.4283845487523,13.4283845487523,13.4283845487523,1332.99727417049,0.0,1.0
2016-01-20,17.75,17.85,17.75,17.85,1322,13.3158561866119,13.3908750947055,13.3158561866119,13.3908750947055,1762.2223964534,0.0,1.0
2016-01-21,18.05,18.05,18.05,18.05,1000,13.5409129108927,13.5409129108927,13.5409129108927,13.5409129108927,1332.99727417049,0.0,1.0
2016-01-22,18.05,18.05,18.05,18.05,100,13.5409129108927,13.5409129108927,13.5409129108927,13.5409129108927,133.299727417049,0.0,1.0
2016-01-25,17.95,17.95,17.95,17.95,400,13.4658940027991,13.4658940027991,13.4658940027991,13.4658940027991,533.198909668197,0.0,1.0
2016-01-26,17.75,17.95,17.75,17.95,896,13.3158561866119,13.4658940027991,13.3158561866119,13.4658940027991,1194.36555765676,0.0,1.0
2016-01-27,17.5,17.8,17.5,17.8,897,13.1283089163779,13.3533656406587,13.1283089163779,13.3533656406587,1195.69855493094,0.0,1.0
2016-01-28,17.85,17.85,17.5,17.6,4066,13.3908750947055,13.3908750947055,13.1283089163779,13.2033278244715,5419.96691677723,0.0,1.0
2016-01-29,17.8,17.99,17.75,17.75,4450,13.3533656406587,13.4959015660365,13.3158561866119,13.3158561866119,5931.83787005871,0.0,1.0
2016-02-01,17.8,17.8,17.8,17.8,30,13.3533656406587,13.3533656406587,13.3533656406587,13.3533656406587,39.9899182251149,0.0,1.0
2016-02-02,17.88,17.88,17.75,17.75,3000,13.4133807671336,13.4133807671336,13.3158561866119,13.3158561866119,3998.99182251148,0.0,1.0
2016-02-03,17.651,17.8,17.65,17.65,800,13.2415874675992,13.3533656406587,13.2408372785183,13.2408372785183,1066.3978193364,0.0,1.0
2016-02-04,17.85,17.85,17.65,17.65,5652,13.3908750947055,13.3908750947055,13.2408372785183,13.2408372785183,7534.10059361164,0.0,1.0
2016-02-05,17.4,17.5,17.4,17.5,3500,13.0532900082843,13.1283089163779,13.0532900082843,13.1283089163779,4665.49045959675,0.0,1.0
2016-02-08,17.45,17.45,17.45,17.45,800,13.0907994623311,13.0907994623311,13.0907994623311,13.0907994623311,1066.3978193364,0.0,1.0
2016-02-09,17.55,17.55,17.45,17.45,2754,13.1658183704247,13.1658183704247,13.0907994623311,13.0907994623311,3671.07449306555,0.0,1.0
2016-02-10,17.1,17.5,17.1,17.5,1330,12.8282332840036,13.1283089163779,12.8282332840036,13.1283089163779,1772.88637464676,0.0,1.0
2016-02-11,16.75,17.55,16.65,17.55,7280,12.565667105676,13.1658183704247,12.4906481975824,13.1658183704247,9704.22015596123,0.0,1.0
2016-02-12,16.65,16.75,16.65,16.75,1700,12.4906481975824,12.565667105676,12.4906481975824,12.565667105676,2266.09536608985,0.0,1.0
2016-02-16,17.1,17.65,17.0,17.5,4100,12.8282332840036,13.2408372785183,12.75321437591,13.1283089163779,5465.28882409903,0.0,1.0
2016-02-17,17.25,17.25,17.05,17.1,3400,12.9407616461439,12.9407616461439,12.7907238299568,12.8282332840036,4532.19073217971,0.0,1.0
2016-02-18,17.55,17.55,17.35,17.35,2320,13.1658183704247,13.1658183704247,13.0157805542375,13.0157805542375,3092.55367607556,0.0,1.0
2016-02-19,17.585,17.65,17.585,17.6,23749,13.1920749882575,13.2408372785183,13.1920749882575,13.2033278244715,31657.3522642751,0.0,1.0
2016-02-22,17.6,17.65,17.6,17.65,1100,13.2033278244715,13.2408372785183,13.2033278244715,13.2408372785183,1466.29700158755,0.0,1.0
2016-02-23,17.65,17.65,17.55,17.65,3865,13.2408372785183,13.2408372785183,13.1658183704247,13.2408372785183,5152.03446466897,0.0,1.0
2016-02-24,17.75,17.75,17.65,17.65,2527,13.3158561866119,13.3158561866119,13.2408372785183,13.2408372785183,3368.48411182884,0.0,1.0
2016-02-25,18.0,18.0,17.85,17.85,3925,13.5034034568459,13.5034034568459,13.3908750947055,13.3908750947055,5232.01430111919,0.0,1.0
2016-02-26,17.972,18.03,17.972,18.0,20600,13.4823981625797,13.5259091292739,13.4823981625797,13.5034034568459,27459.7438479122,0.0,1.0
2016-02-29,18.07,18.1,18.07,18.1,1608,13.5559166925114,13.5784223649394,13.5559166925114,13.5784223649394,2143.45961686616,0.0,1.0
2016-03-01,18.25,18.25,18.07,18.07,1160,13.6909507270798,13.6909507270798,13.5559166925114,13.5559166925114,1546.27683803778,0.0,1.0
2016-03-02,18.25,18.25,18.25,18.25,0,13.6909507270798,13.6909507270798,13.6909507270798,13.6909507270798,0,0.0,1.0
2016-03-03,18.35,18.5,18.35,18.5,1680,13.7659696351734,13.8784979973138,13.7659696351734,13.8784979973138,2239.43542060644,0.0,1.0
2016-03-04,18.5,18.5,18.5,18.5,3000,13.8784979973138,13.8784979973138,13.8784979973138,13.8784979973138,3998.99182251149,0.0,1.0
2016-03-07,18.69,18.69,18.69,18.69,180,14.0210339226916,14.0210339226916,14.0210339226916,14.0210339226916,239.93950935069,0.0,1.0
2016-03-08,18.69,18.69,18.69,18.69,0,14.0210339226916,14.0210339226916,14.0210339226916,14.0210339226916,0,0.0,1.0
2016-03-09,18.8,18.8,18.8,18.8,460,14.1035547215946,14.1035547215946,14.1035547215946,14.1035547215946,613.178746118427,0.0,1.0
2016-03-10,18.7,18.9,18.7,18.9,4538,14.028535813501,14.1785736296882,14.028535813501,14.1785736296882,6049.14163018571,0.0,1.0
2016-03-11,19.0,19.0,18.85,18.85,5632,14.2535925377817,14.2535925377817,14.1410641756414,14.1410641756414,7507.44064812826,0.0,1.0
2016-03-14,19.251,19.251,19.251,19.251,160,14.4418899970966,14.4418899970966,14.4418899970966,14.4418899970966,213.27956386728,0.0,1.0
2016-03-15,18.9,19.1,18.9,19.1,5396,14.1785736296882,14.3286114458753,14.1785736296882,14.3286114458753,7192.85329142398,0.0,1.0
2016-03-16,18.45,18.6,18.45,18.6,900,13.92350934217,14.0367086051144,13.92350934217,14.0367086051144,1192.58727034488,0.11,1.0
2016-03-17,18.4,18.4,18.4,18.4,182,13.8857762545218,13.8857762545218,13.8857762545218,13.8857762545218,241.167648003077,0.0,1.0
2016-03-18,18.4,18.4,18.4,18.4,0,13.8857762545218,13.8857762545218,13.8857762545218,13.8857762545218,0,0.0,1.0
2016-03-21,18.4,18.4,18.4,18.4,3000,13.8857762545218,13.8857762545218,13.8857762545218,13.8857762545218,3975.29090114962,0.0,1.0
2016-03-22,18.4,18.4,18.35,18.35,1400,13.8857762545218,13.8857762545218,13.8480431668736,13.8480431668736,1855.13575386982,0.0,1.0
2016-03-23,18.9,18.9,18.75,18.75,2050,14.2631071310034,14.2631071310034,14.1499078680589,14.1499078680589,2716.44878245224,0.0,1.0
2016-03-24,18.9,18.96,18.49,18.49,6000,14.2631071310034,14.3083868361812,13.9536958122885,13.9536958122885,7950.58180229923,0.0,1.0
2016-03-28,18.9,18.9,18.9,18.9,0,14.2631071310034,14.2631071310034,14.2631071310034,14.2631071310034,0,0.0,1.0
2016-03-29,19.0,19.0,19.0,19.0,100,14.3385733062997,14.3385733062997,14.3385733062997,14.3385733062997,132.509696704987,0.0,1.0
2016-03-30,19.0,19.0,19.0,19.0,122,14.3385733062997,14.3385733062997,14.3385733062997,14.3385733062997,161.661829980084,0.0,1.0
2016-03-31,20.0,20.0,19.5,19.5,1750,15.0932350592628,15.0932350592628,14.7159041827813,14.7159041827813,2318.91969233728,0.0,1.0
2016-04-01,19.81,19.81,19.81,19.81,500,14.9498493261998,14.9498493261998,14.9498493261998,14.9498493261998,662.548483524938,0.0,1.0
2016-04-04,20.0,20.0,20.0,20.0,1900,15.0932350592628,15.0932350592628,15.0932350592628,15.0932350592628,2517.68423739477,0.0,1.0
2016-04-05,19.9,19.9,19.9,19.9,4500,15.0177688839665,15.0177688839665,15.0177688839665,15.0177688839665,5962.93635172444,0.0,1.0
2016-04-06,20.0,20.0,20.0,20.0,225,15.0932350592628,15.0932350592628,15.0932350592628,15.0932350592628,298.146817586222,0.0,1.0
2016-04-07,20.0,20.0,20.0,20.0,0,15.0932350592628,15.0932350592628,15.0932350592628,15.0932350592628,0,0.0,1.0
2016-04-08,20.0,20.0,20.0,20.0,50,15.0932350592628,15.0932350592628,15.0932350592628,15.0932350592628,66.2548483524938,0.0,1.0
2016-04-11,19.75,19.75,19.75,19.75,300,14.904569621022,14.904569621022,14.904569621022,14.904569621022,397.529090114963,0.0,1.0
2016-04-12,19.75,19.75,19.75,19.75,0,14.904569621022,14.904569621022,14.904569621022,14.904569621022,0,0.0,1.0
2016-04-13,19.75,19.75,19.75,19.75,1000,14.904569621022,14.904569621022,14.904569621022,14.904569621022,1325.09696704988,0.0,1.0
2016-04-14,19.75,19.75,19.75,19.75,54,14.904569621022,14.904569621022,14.904569621022,14.904569621022,71.5552362206934,0.0,1.0
2016-04-15,18.7,19.1,18.7,19.1,200,14.1121747804107,14.414039481596,14.1121747804107,14.414039481596,265.019393409976,0.0,1.0
2016-04-18,18.7,18.7,18.7,18.7,1,14.1121747804107,14.1121747804107,14.1121747804107,14.1121747804107,1.32509696704988,0.0,1.0
2016-04-19,18.7,18.7,18.7,18.7,0,14.1121747804107,14.1121747804107,14.1121747804107,14.1121747804107,0,0.0,1.0
2016-04-20,19.235,19.235,19.235,19.235,1955,14.515918818246,14.515918818246,14.515918818246,14.515918818246,2590.56457058251,0.0,1.0
2016-04-21,19.235,19.235,19.235,19.235,0,14.515918818246,14.515918818246,14.515918818246,14.515918818246,0,0.0,1.0
2016-04-22,19.235,19.235,19.235,19.235,0,14.515918818246,14.515918818246,14.515918818246,14.515918818246,0,0.0,1.0
2016-04-25,19.235,19.235,19.235,19.235,96,14.515918818246,14.515918818246,14.515918818246,14.515918818246,127.209308836788,0.0,1.0
2016-04-26,19.235,19.235,19.235,19.235,0,14.515918818246,14.515918818246,14.515918818246,14.515918818246,0,0.0,1.0
2016-04-27,19.0,19.0,19.0,19.0,300,14.3385733062997,14.3385733062997,14.3385733062997,14.3385733062997,397.529090114962,0.0,1.0
2016-04-28,19.0,19.0,19.0,19.0,0,14.3385733062997,14.3385733062997,14.3385733062997,14.3385733062997,0,0.0,1.0
2016-04-29,18.35,18.81,18.35,18.81,569,13.8480431668736,14.1951875732367,13.8480431668736,14.1951875732367,753.980174251381,0.0,1.0
2016-05-02,18.35,18.35,18.35,18.35,380,13.8480431668736,13.8480431668736,13.8480431668736,13.8480431668736,503.536847478954,0.0,1.0
2016-05-03,18.35,18.35,18.35,18.35,69,13.8480431668736,13.8480431668736,13.8480431668736,13.8480431668736,91.4316907264416,0.0,1.0
2016-05-04,18.35,18.35,18.35,18.35,0,13.8480431668736,13.8480431668736,13.8480431668736,13.8480431668736,0,0.0,1.0
2016-05-05,18.35,18.35,18.35,18.35,0,13.8480431668736,13.8480431668736,13.8480431668736,13.8480431668736,0,0.0,1.0
2016-05-06,18.35,18.35,18.35,18.35,0,13.8480431668736,13.8480431668736,13.8480431668736,13.8480431668736,0,0.0,1.0
2016-05-09,18.35,18.35,18.2,18.2,860,13.8480431668736,13.8480431668736,13.7348439039292,13.7348439039292,1139.5833916629,0.0,1.0
2016-05-10,18.5,18.5,18.15,18.2,400,13.9612424298181,13.9612424298181,13.697110816281,13.7348439039292,530.03878681995,0.0,1.0
2016-05-11,18.0,18.15,17.85,18.15,4926,13.5839115533365,13.697110816281,13.4707122903921,13.697110816281,6527.4276596877,0.0,1.0
2016-05-12,18.0,18.0,18.0,18.0,0,13.5839115533365,13.5839115533365,13.5839115533365,13.5839115533365,0,0.0,1.0
2016-05-13,18.0,18.0,18.0,18.0,0,13.5839115533365,13.5839115533365,13.5839115533365,13.5839115533365,0,0.0,1.0
2016-05-16,18.2,18.2,18.1,18.1,240,13.7348439039292,13.7348439039292,13.6593777286329,13.6593777286329,318.023272091969,0.0,1.0
2016-05-17,18.0,18.0,18.0,18.0,708,13.5839115533365,13.5839115533365,13.5839115533365,13.5839115533365,938.168652671314,0.0,1.0
2016-05-18,17.94,17.94,17.94,17.94,102,13.5386318481588,13.5386318481588,13.5386318481588,13.5386318481588,135.159890639087,0.0,1.0
2016-05-19,17.94,17.94,17.94,17.94,0,13.5386318481588,13.5386318481588,13.5386318481588,13.5386318481588,0,0.0,1.0
2016-05-20,17.94,17.94,17.94,17.94,0,13.5386318481588,13.5386318481588,13.5386318481588,13.5386318481588,0,0.0,1.0
2016-05-23,18.05,18.2,18.05,18.05,6207,13.6216446409847,13.7348439039292,13.6216446409847,13.6216446409847,8224.87687447857,0.0,1.0
2016-05-24,18.2,18.2,17.85,17.85,1702,13.7348439039292,13.7348439039292,13.4707122903921,13.4707122903921,2255.31503791888,0.0,1.0
2016-05-25,18.2,18.2,18.2,18.2,0,13.7348439039292,13.7348439039292,13.7348439039292,13.7348439039292,0,0.0,1.0
2016-05-26,18.2,18.2,18.2,18.2,50,13.7348439039292,13.7348439039292,13.7348439039292,13.7348439039292,66.2548483524936,0.0,1.0
2016-05-27,18.2,18.2,18.2,18.2,0,13.7348439039292,13.7348439039292,13.7348439039292,13.7348439039292,0,0.0,1.0
2016-05-31,18.0,18.0,18.0,18.0,100,13.5839115533365,13.5839115533365,13.5839115533365,13.5839115533365,132.509696704988,0.0,1.0
2016-06-01,17.85,17.85,17.85,17.85,615,13.4707122903921,13.4707122903921,13.4707122903921,13.4707122903921,814.934634735671,0.0,1.0
2016-06-02,17.85,17.85,17.85,17.85,704,13.4707122903921,13.4707122903921,13.4707122903921,13.4707122903921,932.86826480311,0.0,1.0
2016-06-03,17.76,17.85,17.76,17.85,11600,13.4027927326254,13.4707122903921,13.4027927326254,13.4707122903921,15371.1248177785,0.0,1.0
2016-06-06,17.76,17.76,17.76,17.76,0,13.4027927326254,13.4027927326254,13.4027927326254,13.4027927326254,0,0.0,1.0
2016-06-07,18.0,18.0,17.95,17.95,3200,13.5839115533365,13.5839115533365,13.5461784656884,13.5461784656884,4240.31029455961,0.0,1.0
2016-06-08,18.0,18.0,18.0,18.0,0,13.5839115533365,13.5839115533365,13.5839115533365,13.5839115533365,0,0.0,1.0
2016-06-09,17.76,17.81,17.76,17.8,7520,13.4027927326254,13.4405258202735,13.4027927326254,13.4329792027439,9964.72919221505,0.0,1.0
2016-06-10,17.76,17.76,17.76,17.76,0,13.4027927326254,13.4027927326254,13.4027927326254,13.4027927326254,0,0.0,1.0
2016-06-13,17.76,17.76,17.76,17.76,0,13.4027927326254,13.4027927326254,13.4027927326254,13.4027927326254,0,0.0,1.0
2016-06-14,17.68,17.68,17.54,17.68,10673,13.3424197923883,13.3424197923883,13.2367671469735,13.3424197923883,14142.7599293233,0.0,1.0
2016-06-15,17.68,17.68,17.68,17.68,0,13.4254325852143,13.4254325852143,13.4254325852143,13.4254325852143,0,0.11,1.0
2016-06-16,17.7,17.7,17.63,17.63,15980,13.4406197261478,13.4406197261478,13.3874647328805,13.3874647328805,21044.1189292591,0.0,1.0
2016-06-17,17.45,17.6,17.45,17.55,2735,13.250780464479,13.3646840214803,13.250780464479,13.3267161691465,3601.73124352464,0.0,1.0
2016-06-20,17.5,17.5,17.5,17.5,8730,13.2887483168128,13.2887483168128,13.2887483168128,13.2887483168128,11496.5681009031,0.0,1.0
2016-06-21,17.5,17.5,17.5,17.5,0,13.2887483168128,13.2887483168128,13.2887483168128,13.2887483168128,0,0.0,1.0
2016-06-22,17.6,17.6,17.6,17.6,394,13.3646840214803,13.3646840214803,13.3646840214803,13.3646840214803,518.860003637552,0.0,1.0
2016-06-23,17.7,17.7,17.6,17.6,300,13.4406197261478,13.4406197261478,13.3646840214803,13.3646840214803,395.071068759557,0.0,1.0
2016-06-24,17.5,17.55,17.5,17.55,250,13.2887483168128,13.3267161691465,13.2887483168128,13.3267161691465,329.225890632964,0.0,1.0
2016-06-27,17.55,17.55,17.55,17.55,250,13.3267161691465,13.3267161691465,13.3267161691465,13.3267161691465,329.225890632966,0.0,1.0
2016-06-28,17.55,17.55,17.55,17.55,265,13.3267161691465,13.3267161691465,13.3267161691465,13.3267161691465,348.979444070944,0.0,1.0
2016-06-29,17.55,17.55,17.55,17.55,0,13.3267161691465,13.3267161691465,13.3267161691465,13.3267161691465,0,0.0,1.0
2016-06-30,17.6,17.6,17.6,17.6,2000,13.3646840214803,13.3646840214803,13.3646840214803,13.3646840214803,2633.80712506372,0.0,1.0
2016-07-01,17.55,17.6,17.55,17.6,585,13.3267161691465,13.3646840214803,13.3267161691465,13.3646840214803,770.388584081139,0.0,1.0
2016-07-05,17.55,17.55,17.55,17.55,0,13.3267161691465,13.3267161691465,13.3267161691465,13.3267161691465,0,0.0,1.0
2016-07-06,17.55,17.55,17.55,17.55,0,13.3267161691465,13.3267161691465,13.3267161691465,13.3267161691465,0,0.0,1.0
2016-07-07,17.55,17.55,17.55,17.55,0,13.3267161691465,13.3267161691465,13.3267161691465,13.3267161691465,0,0.0,1.0
2016-07-08,17.55,17.55,17.55,17.55,0,13.3267161691465,13.3267161691465,13.3267161691465,13.3267161691465,0,0.0,1.0
2016-07-11,17.6,17.6,17.6,17.6,400,13.3646840214803,13.3646840214803,13.3646840214803,13.3646840214803,526.761425012743,0.0,1.0
2016-07-12,17.7,17.7,17.55,17.55,1910,13.4406197261478,13.4406197261478,13.3267161691465,13.3267161691465,2515.28580443585,0.0,1.0
2016-07-13,17.61,17.61,17.55,17.6,1315,13.372277591947,13.372277591947,13.3267161691465,13.3646840214803,1731.7281847294,0.0,1.0
2016-07-14,17.61,17.74,17.61,17.61,3400,13.372277591947,13.4709940080148,13.372277591947,13.372277591947,4477.47211260833,0.0,1.0
2016-07-15,17.5,17.55,17.5,17.55,750,13.2887483168128,13.3267161691465,13.2887483168128,13.3267161691465,987.677671898893,0.0,1.0
2016-07-18,17.5,17.5,17.5,17.5,0,13.2887483168128,13.2887483168128,13.2887483168128,13.2887483168128,0,0.0,1.0
2016-07-19,17.5,17.5,17.5,17.5,0,13.2887483168128,13.2887483168128,13.2887483168128,13.2887483168128,0,0.0,1.0
2016-07-20,17.6,17.6,17.6,17.6,3408,13.3646840214803,13.3646840214803,13.3646840214803,13.3646840214803,4488.00734110857,0.0,1.0
2016-07-21,17.6,17.6,17.6,17.6,0,13.3646840214803,13.3646840214803,13.3646840214803,13.3646840214803,0,0.0,1.0
2016-07-22,17.6,17.6,17.6,17.6,800,13.3646840214803,13.3646840214803,13.3646840214803,13.3646840214803,1053.52285002549,0.0,1.0
2016-07-25,17.6,17.6,17.6,17.6,400,13.3646840214803,13.3646840214803,13.3646840214803,13.3646840214803,526.761425012743,0.0,1.0
2016-07-26,17.6,17.6,17.6,17.6,3300,13.3646840214803,13.3646840214803,13.3646840214803,13.3646840214803,4345.78175635513,0.0,1.0
2016-07-27,17.6,17.6,17.6,17.6,0,13.3646840214803,13.3646840214803,13.3646840214803,13.3646840214803,0,0.0,1.0
2016-07-28,17.56,17.6,17.56,17.6,1692,13.3343097396133,13.3646840214803,13.3343097396133,13.3646840214803,2228.2008278039,0.0,1.0
2016-07-29,17.56,17.56,17.56,17.56,7,13.3343097396133,13.3343097396133,13.3343097396133,13.3343097396133,9.218324937723,0.0,1.0
2016-08-01,17.56,17.56,17.56,17.56,0,13.3343097396133,13.3343097396133,13.3343097396133,13.3343097396133,0,0.0,1.0
2016-08-02,17.7,17.7,17.7,17.7,700,13.4406197261478,13.4406197261478,13.4406197261478,13.4406197261478,921.8324937723,0.0,1.0
2016-08-03,17.5,17.5,17.5,17.5,1110,13.2887483168128,13.2887483168128,13.2887483168128,13.2887483168128,1461.76295441036,0.0,1.0
2016-08-04,17.5,17.5,17.5,17.5,1800,13.2887483168128,13.2887483168128,13.2887483168128,13.2887483168128,2370.42641255734,0.0,1.0
2016-08-05,17.7,17.7,17.43,17.43,2206,13.4406197261478,13.4406197261478,13.2355933235455,13.2355933235455,2905.08925894528,0.0,1.0
2016-08-08,17.7,17.7,17.7,17.7,0,13.4406197261478,13.4406197261478,13.4406197261478,13.4406197261478,0,0.0,1.0
2016-08-09,17.5,17.7,17.5,17.7,900,13.2887483168128,13.4406197261478,13.2887483168128,13.4406197261478,1185.21320627867,0.0,1.0
2016-08-10,17.5,17.5,17.5,17.5,500,13.2887483168128,13.2887483168128,13.2887483168128,13.2887483168128,658.451781265929,0.0,1.0
2016-08-11,17.5,17.5,17.45,17.5,2638,13.2887483168128,13.2887483168128,13.250780464479,13.2887483168128,3473.99159795904,0.0,1.0
2016-08-12,17.45,17.45,17.45,17.45,2073,13.250780464479,13.250780464479,13.250780464479,13.250780464479,2729.94108512855,0.0,1.0
2016-08-15,17.45,17.5,17.4,17.5,2923,13.250780464479,13.2887483168128,13.2128126121453,13.2887483168128,3849.30911328063,0.0,1.0
2016-08-16,17.5,17.5,17.499,17.499,780,13.2887483168128,13.2887483168128,13.2879889597661,13.2879889597661,1027.18477877485,0.0,1.0
2016-08-17,17.3,17.5,16.57,17.5,4744,13.1368769074778,13.2887483168128,12.582546263405,13.2887483168128,6247.39050065113,0.0,1.0
2016-08-18,17.45,17.45,17.25,17.25,4747,13.250780464479,13.250780464479,13.098909055144,13.098909055144,6251.34121133875,0.0,1.0
2016-08-19,17.26,17.45,17.26,17.45,1980,13.1065026256108,13.250780464479,13.1065026256108,13.250780464479,2607.46905381308,0.0,1.0
2016-08-22,17.26,17.26,17.26,17.26,0,13.1065026256108,13.1065026256108,13.1065026256108,13.1065026256108,0,0.0,1.0
2016-08-23,17.44,17.44,17.35,17.35,1900,13.2431868940123,13.2431868940123,13.1748447598115,13.1748447598115,2502.11676881053,0.0,1.0
2016-08-24,17.44,17.44,17.44,17.44,0,13.2431868940123,13.2431868940123,13.2431868940123,13.2431868940123,0,0.0,1.0
2016-08-25,17.48,17.48,17.45,17.45,334,13.2735611758793,13.2735611758793,13.250780464479,13.250780464479,439.84578988564,0.0,1.0
2016-08-26,17.25,17.45,17.25,17.45,2300,13.098909055144,13.250780464479,13.098909055144,13.250780464479,3028.87819382328,0.0,1.0
2016-08-29,17.25,17.25,17.25,17.25,0,13.098909055144,13.098909055144,13.098909055144,13.098909055144,0,0.0,1.0
2016-08-30,17.44,17.44,17.44,17.44,300,13.2431868940123,13.2431868940123,13.2431868940123,13.2431868940123,395.071068759557,0.0,1.0
2016-08-31,17.35,17.35,17.08,17.08,450,13.1748447598115,13.1748447598115,12.9698183572093,12.9698183572093,592.606603139338,0.0,1.0
2016-09-01,17.35,17.35,17.35,17.35,0,13.1748447598115,13.1748447598115,13.1748447598115,13.1748447598115,0,0.0,1.0
2016-09-02,17.44,17.44,17.1,17.1,1100,13.2431868940123,13.2431868940123,12.9850054981428,12.9850054981428,1448.59391878504,0.0,1.0
2016-09-06,17.44,17.44,17.44,17.44,0,13.2431868940123,13.2431868940123,13.2431868940123,13.2431868940123,0,0.0,1.0
2016-09-07,17.44,17.44,17.44,17.44,0,13.2431868940123,13.2431868940123,13.2431868940123,13.2431868940123,0,0.0,1.0
2016-09-08,17.44,17.44,17.44,17.44,0,13.2431868940123,13.2431868940123,13.2431868940123,13.2431868940123,0,0.0,1.0
2016-09-09,17.27,17.27,17.27,17.27,1000,13.1140961960775,13.1140961960775,13.1140961960775,13.1140961960775,1316.90356253186,0.0,1.0
2016-09-12,17.27,17.27,17.27,17.27,0,13.1140961960775,13.1140961960775,13.1140961960775,13.1140961960775,0,0.0,1.0
2016-09-13,17.27,17.27,17.27,17.27,0,13.1140961960775,13.1140961960775,13.1140961960775,13.1140961960775,0,0.0,1.0
2016-09-14,17.35,17.35,17.35,17.35,175,13.1748447598115,13.1748447598115,13.1748447598115,13.1748447598115,230.458123443076,0.0,1.0
2016-09-15,17.07,17.07,17.07,17.07,1000,12.9622247867425,12.9622247867425,12.9622247867425,12.9622247867425,1316.90356253186,0.0,1.0
2016-09-16,17.07,17.07,17.07,17.07,0,12.9622247867425,12.9622247867425,12.9622247867425,12.9622247867425,0,0.0,1.0
2016-09-19,17.05,17.35,16.9,17.35,2482,12.947037645809,13.1748447598115,12.8331340888078,13.1748447598115,3268.55464220408,0.0,1.0
2016-09-20,17.05,17.05,17.05,17.05,0,12.947037645809,12.947037645809,12.947037645809,12.947037645809,0,0.0,1.0
2016-09-21,17.05,17.05,17.05,17.05,0,13.0305669209433,13.0305669209433,13.0305669209433,13.0305669209433,0,0.11,1.0
2016-09-22,17.05,17.05,17.05,17.05,0,13.0305669209433,13.0305669209433,13.0305669209433,13.0305669209433,0,0.0,1.0
2016-09-23,17.05,17.05,17.05,17.05,0,13.0305669209433,13.0305669209433,13.0305669209433,13.0305669209433,0,0.0,1.0
2016-09-26,17.05,17.05,17.05,17.05,851,13.0305669209433,13.0305669209433,13.0305669209433,13.0305669209433,1113.50105394721,0.0,1.0
2016-09-27,16.91,16.91,16.91,16.91,175,12.9235710635279,12.9235710635279,12.9235710635279,12.9235710635279,228.980827779979,0.0,1.0
2016-09-28,16.91,17.04,16.91,17.04,509,12.9235710635279,13.0229243596993,12.9235710635279,13.0229243596993,666.007093371481,0.0,1.0
2016-09-29,16.91,16.91,16.91,16.91,0,12.9235710635279,12.9235710635279,12.9235710635279,12.9235710635279,0,0.0,1.0
2016-09-30,17.04,17.04,16.95,16.95,6599,13.0229243596993,13.0229243596993,12.9541413085037,12.9541413085037,8634.53990011475,0.0,1.0
2016-10-03,16.99,17.0,16.99,17.0,1750,12.9847115534795,12.9923541147235,12.9847115534795,12.9923541147235,2289.8082777998,0.0,1.0
2016-10-04,16.9,17.0,16.9,17.0,3868,12.9159285022839,12.9923541147235,12.9159285022839,12.9923541147235,5061.13052487406,0.0,1.0
2016-10-05,16.9,16.9,16.9,16.9,120,12.9159285022839,12.9159285022839,12.9159285022839,12.9159285022839,157.015424763415,0.0,1.0
2016-10-06,16.9,16.9,16.9,16.9,0,12.9159285022839,12.9159285022839,12.9159285022839,12.9159285022839,0,0.0,1.0
2016-10-07,16.7,17.0,16.5,16.9,3984,12.7630772774048,12.9923541147235,12.6102260525257,12.9159285022839,5212.91210214536,0.0,1.0
2016-10-10,16.2,16.45,16.2,16.45,1000,12.3809492152071,12.572013246306,12.3809492152071,12.572013246306,1308.46187302845,0.0,1.0
2016-10-11,16.2,16.2,16.2,16.2,0,12.3809492152071,12.3809492152071,12.3809492152071,12.3809492152071,0,0.0,1.0
2016-10-12,16.75,16.8,16.35,16.78,2871,12.8012900836246,12.8395028898444,12.4955876338664,12.8242177673565,3756.59403746469,0.0,1.0
2016-10-13,16.89,16.89,16.75,16.75,794,12.90828594104,12.90828594104,12.8012900836246,12.8012900836246,1038.91872718459,0.0,1.0
2016-10-14,16.94,16.94,16.87,16.89,2550,12.9464987472598,12.9464987472598,12.8930008185521,12.90828594104,3336.57777622254,0.0,1.0
2016-10-17,16.92,16.94,16.92,16.94,765,12.9312136247719,12.9464987472598,12.9312136247719,12.9464987472598,1000.97333286676,0.0,1.0
2016-10-18,16.95,16.95,16.95,16.95,500,12.9541413085037,12.9541413085037,12.9541413085037,12.9541413085037,654.230936514226,0.0,1.0
2016-10-19,16.42,16.92,16.42,16.92,13241,12.5490855625741,12.9312136247719,12.5490855625741,12.9312136247719,17325.3436607697,0.0,1.0
2016-10-20,16.7,16.7,16.6,16.6,300,12.7630772774048,12.7630772774048,12.6866516649653,12.6866516649653,392.538561908537,0.0,1.0
2016-10-21,16.5,16.5,16.45,16.45,8180,12.6102260525257,12.6102260525257,12.572013246306,12.572013246306,10703.2181213728,0.0,1.0
2016-10-24,16.5,16.5,16.5,16.5,4300,12.6102260525257,12.6102260525257,12.6102260525257,12.6102260525257,5626.38605402236,0.0,1.0
2016-10-25,16.4,16.45,16.4,16.45,5600,12.5338004400862,12.572013246306,12.5338004400862,12.572013246306,7327.38648895932,0.0,1.0
2016-10-26,16.4,16.55,16.4,16.55,521,12.5338004400862,12.6484388587455,12.5338004400862,12.6484388587455,681.708635847822,0.0,1.0
2016-10-27,16.55,16.55,16.5,16.5,500,12.6484388587455,12.6484388587455,12.6102260525257,12.6102260525257,654.230936514226,0.0,1.0
2016-10-28,16.55,16.55,16.55,16.55,0,12.6484388587455,12.6484388587455,12.6484388587455,12.6484388587455,0,0.0,1.0
2016-10-31,16.6,16.6,16.55,16.55,65114,12.6866516649653,12.6866516649653,12.6484388587455,12.6484388587455,85199.1864003745,0.0,1.0
2016-11-01,16.45,16.45,16.4,16.4,1000,12.572013246306,12.572013246306,12.5338004400862,12.5338004400862,1308.46187302845,0.0,1.0
2016-11-02,16.4,16.55,16.4,16.55,1935,12.5338004400862,12.6484388587455,12.5338004400862,12.6484388587455,2531.87372431005,0.0,1.0
2016-11-03,16.4,16.4,16.4,16.4,0,12.5338004400862,12.5338004400862,12.5338004400862,12.5338004400862,0,0.0,1.0
2016-11-04,16.55,16.55,16.35,16.35,7761,12.6484388587455,12.6484388587455,12.4955876338664,12.4955876338664,10154.9725965738,0.0,1.0
2016-11-07,16.55,16.55,16.55,16.55,7207,12.6484388587455,12.6484388587455,12.6484388587455,12.6484388587455,9430.08471891606,0.0,1.0
2016-11-08,16.55,16.55,16.55,16.55,0,12.6484388587455,12.6484388587455,12.6484388587455,12.6484388587455,0,0.0,1.0
2016-11-09,16.55,16.55,16.55,16.55,0,12.6484388587455,12.6484388587455,12.6484388587455,12.6484388587455,0,0.0,1.0
2016-11-10,16.55,16.55,16.55,16.55,300,12.6484388587455,12.6484388587455,12.6484388587455,12.6484388587455,392.538561908536,0.0,1.0
2016-11-11,16.55,16.55,16.55,16.55,0,12.6484388587455,12.6484388587455,12.6484388587455,12.6484388587455,0,0.0,1.0
2016-11-14,16.55,16.55,16.55,16.55,2650,12.6484388587455,12.6484388587455,12.6484388587455,12.6484388587455,3467.4239635254,0.0,1.0
2016-11-15,16.55,16.55,16.55,16.55,1438,12.6484388587455,12.6484388587455,12.6484388587455,12.6484388587455,1881.56817341491,0.0,1.0
2016-11-16,16.3,16.45,16.3,16.45,3583,12.4573748276466,12.572013246306,12.4573748276466,12.572013246306,4688.21889106096,0.0,1.0
2016-11-17,16.55,16.85,16.5,16.5,10787,12.6484388587455,12.8777156960642,12.6102260525257,12.6102260525257,14114.3782243579,0.0,1.0
2016-11-18,16.55,16.55,16.55,16.55,0,12.6484388587455,12.6484388587455,12.6484388587455,12.6484388587455,0,0.0,1.0
2016-11-21,16.601,16.7,16.601,16.7,2030,12.6874159210897,12.7630772774048,12.6874159210897,12.7630772774048,2656.17760224775,0.0,1.0
2016-11-22,16.75,16.8,16.7,16.7,25729,12.8012900836246,12.8395028898444,12.7630772774048,12.7630772774048,33665.4155311491,0.0,1.0
2016-11-23,16.75,16.75,16.75,16.75,0,12.8012900836246,12.8012900836246,12.8012900836246,12.8012900836246,0,0.0,1.0
2016-11-25,16.75,16.75,16.75,16.75,0,12.8012900836246,12.8012900836246,12.8012900836246,12.8012900836246,0,0.0,1.0
2016-11-28,17.15,17.15,16.8,16.8,3439,13.1069925333828,13.1069925333828,12.8395028898444,12.8395028898444,4499.80038134485,0.0,1.0
2016-11-29,17.15,17.15,17.15,17.15,0,13.1069925333828,13.1069925333828,13.1069925333828,13.1069925333828,0,0.0,1.0
2016-11-30,17.15,17.15,17.15,17.15,0,13.1069925333828,13.1069925333828,13.1069925333828,13.1069925333828,0,0.0,1.0
2016-12-01,17.1,17.1,16.65,17.0,902,13.068779727163,13.068779727163,12.7248644711851,12.9923541147235,1180.23260947167,0.0,1.0
2016-12-02,16.95,17.0,16.75,17.0,1300,12.9541413085037,12.9923541147235,12.8012900836246,12.9923541147235,1701.00043493699,0.0,1.0
2016-12-05,17.0,17.0,16.651,17.0,1850,12.9923541147235,12.9923541147235,12.7256287273095,12.9923541147235,2420.65446510263,0.0,1.0
2016-12-06,17.0,17.0,17.0,17.0,100,12.9923541147235,12.9923541147235,12.9923541147235,12.9923541147235,130.846187302845,0.0,1.0
2016-12-07,16.701,17.0,16.701,17.0,550,12.7638415335292,12.9923541147235,12.7638415335292,12.9923541147235,719.65403016565,0.0,1.0
2016-12-08,17.04,17.04,17.0,17.0,400,13.0229243596993,13.0229243596993,12.9923541147235,12.9923541147235,523.384749211381,0.0,1.0
2016-12-09,17.0,17.0,17.0,17.0,947,12.9923541147235,12.9923541147235,12.9923541147235,12.9923541147235,1239.11339375794,0.0,1.0
2016-12-12,16.7,17.0,16.7,17.0,1600,12.7630772774048,12.9923541147235,12.7630772774048,12.9923541147235,2093.53899684553,0.0,1.0
2016-12-13,16.55,16.65,16.55,16.65,3642,12.6484388587455,12.7248644711851,12.6484388587455,12.7248644711851,4765.41814156962,0.0,1.0
2016-12-14,16.5,16.5,16.5,16.5,2941,12.6102260525257,12.6102260525257,12.6102260525257,12.6102260525257,3848.18636857669,0.0,1.0
2016-12-15,16.5,16.5,16.5,16.5,775,12.6102260525257,12.6102260525257,12.6102260525257,12.6102260525257,1014.05795159705,0.0,1.0
2016-12-16,16.5,16.5,16.5,16.5,17,12.6102260525257,12.6102260525257,12.6102260525257,12.6102260525257,22.2438518414837,0.0,1.0
2016-12-19,16.45,16.5,16.45,16.5,2675,12.572013246306,12.6102260525257,12.572013246306,12.6102260525257,3500.1355103511,0.0,1.0
2016-12-20,16.4,16.5,16.4,16.5,1709,12.5338004400862,12.6102260525257,12.5338004400862,12.6102260525257,2236.16134100562,0.0,1.0
2016-12-21,16.4,16.4,16.4,16.4,320,12.6178686137697,12.6178686137697,12.6178686137697,12.6178686137697,415.91810476398,0.11,1.0
2016-12-22,16.4,16.4,16.4,16.4,0,12.6178686137697,12.6178686137697,12.6178686137697,12.6178686137697,0,0.0,1.0
2016-12-23,16.45,16.45,16.45,16.45,500,12.656337725397,12.656337725397,12.656337725397,12.656337725397,649.872038693721,0.0,1.0
2016-12-27,16.8,16.8,16.45,16.5,2265,12.9256215067885,12.9256215067885,12.656337725397,12.6948068370244,2943.92033528254,0.0,1.0
2016-12-28,16.7,16.8,16.7,16.8,840,12.8486832835338,12.9256215067885,12.8486832835338,12.9256215067885,1091.78502500545,0.0,1.0
2016-12-29,16.85,16.85,16.71,16.71,2171,12.9640906184158,12.9640906184158,12.8563771058593,12.8563771058593,2821.74439200813,0.0,1.0
2016-12-30,17.0,17.0,16.85,16.85,2254,13.0794979532979,13.0794979532979,12.9640906184158,12.9640906184158,2929.62315043128,0.0,1.0
2017-01-03,17.45,17.45,17.1,17.1,3559,13.425719957944,13.425719957944,13.1564361765526,13.1564361765526,4625.78917142188,0.0,1.0
2017-01-04,17.45,17.5,17.45,17.45,2426,13.425719957944,13.4641890695713,13.425719957944,13.425719957944,3153.17913174192,0.0,1.0
2017-01-05,17.05,17.05,17.05,17.05,100,13.1179670649252,13.1179670649252,13.1179670649252,13.1179670649252,129.974407738744,0.0,1.0
2017-01-06,17.05,17.05,17.05,17.05,0,13.1179670649252,13.1179670649252,13.1179670649252,13.1179670649252,0,0.0,1.0
2017-01-09,17.25,17.25,17.25,17.25,1000,13.2718435114346,13.2718435114346,13.2718435114346,13.2718435114346,1299.74407738744,0.0,1.0
2017-01-10,17.25,17.25,17.25,17.25,0,13.2718435114346,13.2718435114346,13.2718435114346,13.2718435114346,0,0.0,1.0
2017-01-11,17.34,17.34,17.34,17.34,420,13.3410879123638,13.3410879123638,13.3410879123638,13.3410879123638,545.892512502724,0.0,1.0
2017-01-12,17.35,17.35,17.34,17.35,2000,13.3487817346893,13.3487817346893,13.3410879123638,13.3487817346893,2599.48815477487,0.0,1.0
2017-01-13,17.35,17.35,17.35,17.35,0,13.3487817346893,13.3487817346893,13.3487817346893,13.3487817346893,0,0.0,1.0
2017-01-17,17.1001,17.3,17.1,17.26,5239,13.1565131147758,13.3103126230619,13.1564361765526,13.2795373337601,6809.35922143279,0.0,1.0
2017-01-18,17.1001,17.1001,17.1001,17.1001,0,13.1565131147758,13.1565131147758,13.1565131147758,13.1565131147758,0,0.0,1.0
2017-01-19,17.4,17.4,17.25,17.25,2638,13.3872508463166,13.3872508463166,13.2718435114346,13.2718435114346,3428.72487614807,0.0,1.0
2017-01-20,17.201,17.201,17.201,17.201,180,13.2341437820398,13.2341437820398,13.2341437820398,13.2341437820398,233.953933929739,0.0,1.0
2017-01-23,17.0,17.2,17.0,17.2,4189,13.0794979532979,13.2333743998072,13.0794979532979,13.2333743998072,5444.62794017596,0.0,1.0
2017-01-24,17.0,17.0,17.0,17.0,50,13.0794979532979,13.0794979532979,13.0794979532979,13.0794979532979,64.9872038693717,0.0,1.0
2017-01-25,17.0,17.0,17.0,17.0,1825,13.0794979532979,13.0794979532979,13.0794979532979,13.0794979532979,2372.03294123207,0.0,1.0
2017-01-26,17.0,17.0,17.0,17.0,0,13.0794979532979,13.0794979532979,13.0794979532979,13.0794979532979,0,0.0,1.0
2017-01-27,17.0,17.0,16.95,17.0,8500,13.0794979532979,13.0794979532979,13.0410288416705,13.0794979532979,11047.8246577932,0.0,1.0
2017-01-30,17.0,17.0,17.0,17.0,2442,13.0794979532979,13.0794979532979,13.0794979532979,13.0794979532979,3173.97503698011,0.0,1.0
2017-01-31,16.67,17.05,16.67,17.05,27323,12.8256018165574,13.1179670649252,12.8256018165574,13.1179670649252,35512.9074264569,0.0,1.0
2017-02-01,16.8,16.8,16.7,16.7,3180,12.9256215067885,12.9256215067885,12.8486832835338,12.8486832835338,4133.18616609204,0.0,1.0
2017-02-02,16.9,16.9,16.8,16.8,840,13.0025597300432,13.0025597300432,12.9256215067885,12.9256215067885,1091.78502500544,0.0,1.0
2017-02-03,17.0,17.0,16.9,16.9,20575,13.0794979532979,13.0794979532979,13.0025597300432,13.0025597300432,26742.2343922464,0.0,1.0
2017-02-06,17.05,17.05,17.0,17.0,17200,13.1179670649252,13.1179670649252,13.0794979532979,13.0794979532979,22355.5981310639,0.0,1.0
2017-02-07,17.25,17.25,17.05,17.05,500,13.2718435114346,13.2718435114346,13.1179670649252,13.1179670649252,649.872038693718,0.0,1.0
2017-02-08,17.0,17.05,17.0,17.05,1690,13.0794979532979,13.1179670649252,13.0794979532979,13.1179670649252,2196.56749078476,0.0,1.0
2017-02-09,17.0,17.0,17.0,17.0,5,13.0794979532979,13.0794979532979,13.0794979532979,13.0794979532979,6.49872038693717,0.0,1.0
2017-02-10,17.25,17.25,17.2,17.25,2559,13.2718435114346,13.2718435114346,13.2333743998072,13.2718435114346,3326.04509403445,0.0,1.0
2017-02-13,17.25,17.25,17.25,17.25,2500,13.2718435114346,13.2718435114346,13.2718435114346,13.2718435114346,3249.36019346859,0.0,1.0
2017-02-14,17.11,17.25,17.05,17.25,5580,13.164129998878,13.2718435114346,13.1179670649252,13.2718435114346,7252.57195182191,0.0,1.0
2017-02-15,17.25,17.25,17.25,17.25,1500,13.2718435114346,13.2718435114346,13.2718435114346,13.2718435114346,1949.61611608115,0.0,1.0
2017-02-16,17.25,17.29,17.25,17.29,890,13.2718435114346,13.3026188007365,13.2718435114346,13.3026188007365,1156.77222887482,0.0,1.0
2017-02-17,17.25,17.26,17.25,17.26,7540,13.2718435114346,13.2795373337601,13.2718435114346,13.2795373337601,9800.07034350127,0.0,1.0
2017-02-21,17.25,17.25,17.16,17.16,1026,13.2718435114346,13.2718435114346,13.2025991105054,13.2025991105054,1333.53742339951,0.0,1.0
2017-02-22,17.25,17.25,17.18,17.18,700,13.2718435114346,13.2718435114346,13.2179867551563,13.2179867551563,909.820854171205,0.0,1.0
2017-02-23,17.4,17.4,17.25,17.29,5610,13.3872508463166,13.3872508463166,13.2718435114346,13.3026188007365,7291.56427414354,0.0,1.0
2017-02-24,17.4,17.4,17.4,17.4,1000,13.3872508463166,13.3872508463166,13.3872508463166,13.3872508463166,1299.74407738744,0.0,1.0
2017-02-27,17.4,17.4,17.4,17.4,100,13.3872508463166,13.3872508463166,13.3872508463166,13.3872508463166,129.974407738744,0.0,1.0
2017-02-28,17.5,17.5,17.4,17.4,1800,13.4641890695713,13.4641890695713,13.3872508463166,13.3872508463166,2339.53933929739,0.0,1.0
2017-03-01,17.7,17.7,17.48,17.48,5872,13.6180655160807,13.6180655160807,13.4488014249204,13.4488014249204,7632.09722241904,0.0,1.0
2017-03-02,18.1,18.1,17.8,17.8,2960,13.9258184090995,13.9258184090995,13.6950037393354,13.6950037393354,3847.24246906681,0.0,1.0
2017-03-03,18.65,18.65,18.25,18.25,2773,14.3489786370003,14.3489786370003,14.0412257439815,14.0412257439815,3604.19032659536,0.0,1.0
2017-03-06,18.75,18.75,18.75,18.75,140,14.425916860255,14.425916860255,14.425916860255,14.425916860255,181.964170834241,0.0,1.0
2017-03-07,18.56,18.56,18.56,18.56,389,14.2797342360711,14.2797342360711,14.2797342360711,14.2797342360711,505.600446103712,0.0,1.0
2017-03-08,19.0,19.0,18.65,18.65,5118,14.6182624183917,14.6182624183917,14.3489786370003,14.3489786370003,6652.09018806892,0.0,1.0
2017-03-09,19.0,19.0,19.0,19.0,1000,14.6182624183917,14.6182624183917,14.6182624183917,14.6182624183917,1299.74407738744,0.0,1.0
2017-03-10,19.0,19.0,19.0,19.0,1000,14.6182624183917,14.6182624183917,14.6182624183917,14.6182624183917,1299.74407738744,0.0,1.0
2017-03-13,19.0,19.0,19.0,19.0,600,14.6182624183917,14.6182624183917,14.6182624183917,14.6182624183917,779.846446432464,0.0,1.0
2017-03-14,19.0,19.0,19.0,19.0,0,14.6182624183917,14.6182624183917,14.6182624183917,14.6182624183917,0,0.0,1.0
2017-03-15,19.0,19.0,19.0,19.0,0,14.6182624183917,14.6182624183917,14.6182624183917,14.6182624183917,0,0.0,1.0
2017-03-16,19.0,19.0,19.0,19.0,10000,14.6182624183917,14.6182624183917,14.6182624183917,14.6182624183917,12997.4407738744,0.0,1.0
2017-03-17,19.0,19.0,19.0,19.0,0,14.6182624183917,14.6182624183917,14.6182624183917,14.6182624183917,0,0.0,1.0
2017-03-20,19.0,19.0,19.0,19.0,400,14.6182624183917,14.6182624183917,14.6182624183917,14.6182624183917,519.897630954976,0.0,1.0
2017-03-21,18.8,18.9,18.8,18.9,400,14.4643859718823,14.541324195137,14.4643859718823,14.541324195137,519.897630954976,0.0,1.0
2017-03-22,18.8,18.8,18.8,18.8,0,14.556711839788,14.556711839788,14.556711839788,14.556711839788,0,0.12,1.0
2017-03-23,18.8,18.8,18.8,18.8,0,14.556711839788,14.556711839788,14.556711839788,14.556711839788,0,0.0,1.0
2017-03-24,18.65,18.65,18.65,18.65,1300,14.4405678623429,14.4405678623429,14.4405678623429,14.4405678623429,1678.95059468017,0.0,1.0
2017-03-27,18.65,18.65,18.65,18.65,0,14.4405678623429,14.4405678623429,14.4405678623429,14.4405678623429,0,0.0,1.0
2017-03-28,18.65,18.65,18.65,18.65,0,14.4405678623429,14.4405678623429,14.4405678623429,14.4405678623429,0,0.0,1.0
2017-03-29,18.61,18.65,18.61,18.65,7827,14.4095961350242,14.4405678623429,14.4095961350242,14.4405678623429,10108.5740804321,0.0,1.0
2017-03-30,18.61,18.61,18.61,18.61,0,14.4095961350242,14.4095961350242,14.4095961350242,14.4095961350242,0,0.0,1.0
2017-03-31,18.61,18.61,18.61,18.61,0,14.4095961350242,14.4095961350242,14.4095961350242,14.4095961350242,0,0.0,1.0
2017-04-03,18.65,18.9,18.65,18.9,1300,14.4405678623429,14.6341411580847,14.4405678623429,14.6341411580847,1678.95059468017,0.0,1.0
2017-04-04,18.9,18.9,18.9,18.9,1500,14.6341411580847,14.6341411580847,14.6341411580847,14.6341411580847,1937.25068616944,0.0,1.0
2017-04-05,18.62,18.65,18.62,18.65,6600,14.4173390668538,14.4405678623429,14.4173390668538,14.4405678623429,8523.90301914554,0.0,1.0
2017-04-06,18.62,18.62,18.62,18.62,0,14.4173390668538,14.4173390668538,14.4173390668538,14.4173390668538,0,0.0,1.0
2017-04-07,19.0,19.0,18.61,18.8,2500,14.7115704763815,14.7115704763815,14.4095961350242,14.556711839788,3228.75114361572,0.0,1.0
2017-04-10,19.0,19.0,19.0,19.0,1300,14.7115704763815,14.7115704763815,14.7115704763815,14.7115704763815,1678.95059468017,0.0,1.0
2017-04-11,19.0,19.0,19.0,19.0,5,14.7115704763815,14.7115704763815,14.7115704763815,14.7115704763815,6.45750228723144,0.0,1.0
2017-04-12,18.62,18.62,18.62,18.62,300,14.4173390668538,14.4173390668538,14.4173390668538,14.4173390668538,387.450137233888,0.0,1.0
2017-04-13,18.62,18.62,18.62,18.62,0,14.4173390668538,14.4173390668538,14.4173390668538,14.4173390668538,0,0.0,1.0
2017-04-17,19.0,19.0,19.0,19.0,312,14.7115704763815,14.7115704763815,14.7115704763815,14.7115704763815,402.948142723242,0.0,1.0
2017-04-18,19.2,19.2,19.2,19.2,400,14.8664291129749,14.8664291129749,14.8664291129749,14.8664291129749,516.600182978518,0.0,1.0
2017-04-19,19.2,19.2,19.2,19.2,47,14.8664291129749,14.8664291129749,14.8664291129749,14.8664291129749,60.7005214999759,0.0,1.0
2017-04-20,19.0,19.0,19.0,19.0,1100,14.7115704763815,14.7115704763815,14.7115704763815,14.7115704763815,1420.65050319092,0.0,1.0
2017-04-21,19.2,19.2,19.0,19.0,550,14.8664291129749,14.8664291129749,14.7115704763815,14.7115704763815,710.325251595462,0.0,1.0
2017-04-24,19.0,19.0,19.0,19.0,300,14.7115704763815,14.7115704763815,14.7115704763815,14.7115704763815,387.450137233886,0.0,1.0
2017-04-25,19.15,19.15,18.65,18.65,792,14.8277144538266,14.8277144538266,14.4405678623429,14.4405678623429,1022.86836229746,0.0,1.0
2017-04-26,18.99,19.0,18.99,19.0,585,14.7038275445518,14.7115704763815,14.7038275445518,14.7115704763815,755.527767606079,0.0,1.0
2017-04-27,19.0,19.0,19.0,19.0,400,14.7115704763815,14.7115704763815,14.7115704763815,14.7115704763815,516.600182978515,0.0,1.0
2017-04-28,19.0,19.0,19.0,19.0,0,14.7115704763815,14.7115704763815,14.7115704763815,14.7115704763815,0,0.0,1.0
2017-05-01,19.0,19.0,19.0,19.0,2300,14.7115704763815,14.7115704763815,14.7115704763815,14.7115704763815,2970.45105212646,0.0,1.0
2017-05-02,18.8,18.8,18.8,18.8,1500,14.556711839788,14.556711839788,14.556711839788,14.556711839788,1937.25068616943,0.0,1.0
2017-05-03,18.8,18.8,18.8,18.8,0,14.556711839788,14.556711839788,14.556711839788,14.556711839788,0,0.0,1.0
2017-05-04,18.8,18.8,18.8,18.8,0,14.556711839788,14.556711839788,14.556711839788,14.556711839788,0,0.0,1.0
2017-05-05,18.76,18.76,18.76,18.76,2100,14.5257401124693,14.5257401124693,14.5257401124693,14.5257401124693,2712.15096063721,0.0,1.0
2017-05-08,19.35,19.45,18.9,18.9,1700,14.9825730904201,15.0600024087168,14.6341411580847,14.6341411580847,2195.55077765869,0.0,1.0
2017-05-09,19.0,19.0,19.0,19.0,600,14.7115704763815,14.7115704763815,14.7115704763815,14.7115704763815,774.900274467772,0.0,1.0
2017-05-10,19.0,19.0,19.0,19.0,500,14.7115704763815,14.7115704763815,14.7115704763815,14.7115704763815,645.750228723144,0.0,1.0
2017-05-11,18.76,19.25,18.76,19.25,1500,14.5257401124693,14.9051437721233,14.5257401124693,14.9051437721233,1937.25068616943,0.0,1.0
2017-05-12,19.25,19.25,19.0,19.0,368,14.9051437721233,14.9051437721233,14.7115704763815,14.7115704763815,475.272168340236,0.0,1.0
2017-05-15,19.0,19.0,19.0,19.0,100,14.7115704763815,14.7115704763815,14.7115704763815,14.7115704763815,129.150045744629,0.0,1.0
2017-05-16,18.8,18.8,18.8,18.8,800,14.556711839788,14.556711839788,14.556711839788,14.556711839788,1033.20036595703,0.0,1.0
2017-05-17,18.8,18.8,18.8,18.8,0,14.556711839788,14.556711839788,14.556711839788,14.556711839788,0,0.0,1.0
2017-05-18,19.0,19.0,18.77,18.8,1430,14.7115704763815,14.7115704763815,14.5334830442989,14.556711839788,1846.84565414819,0.0,1.0
2017-05-19,19.0,19.0,19.0,19.0,0,14.7115704763815,14.7115704763815,14.7115704763815,14.7115704763815,0,0.0,1.0
2017-05-22,19.0,19.0,18.99,18.99,2050,14.7115704763815,14.7115704763815,14.7038275445518,14.7038275445518,2647.57593776489,0.0,1.0
2017-05-23,18.99,18.99,18.99,18.99,100,14.7038275445518,14.7038275445518,14.7038275445518,14.7038275445518,129.150045744629,0.0,1.0
2017-05-24,18.99,18.99,18.99,18.99,0,14.7038275445518,14.7038275445518,14.7038275445518,14.7038275445518,0,0.0,1.0
2017-05-25,18.9,18.91,18.9,18.9,3070,14.6341411580847,14.6418840899144,14.6341411580847,14.6341411580847,3964.90640436012,0.0,1.0
2017-05-26,19.0,19.0,18.9,18.9,1889,14.7115704763815,14.7115704763815,14.6341411580847,14.6341411580847,2439.64436411604,0.0,1.0
2017-05-30,18.9,18.9,18.9,18.9,200,14.6341411580847,14.6341411580847,14.6341411580847,14.6341411580847,258.300091489258,0.0,1.0
2017-05-31,18.9,18.9,18.9,18.9,2108,14.6341411580847,14.6341411580847,14.6341411580847,14.6341411580847,2722.48296429678,0.0,1.0
2017-06-01,19.0,19.0,19.0,19.0,3400,14.7115704763815,14.7115704763815,14.7115704763815,14.7115704763815,4391.10155531738,0.0,1.0
2017-06-02,19.0,19.0,19.0,19.0,99,14.7115704763815,14.7115704763815,14.7115704763815,14.7115704763815,127.858545287182,0.0,1.0
2017-06-05,19.0,19.74,19.0,19.2,1086,14.7115704763815,15.2845474317774,14.7115704763815,14.8664291129749,1402.56949678667,0.0,1.0
2017-06-06,19.0,19.0,19.0,19.0,130,14.7115704763815,14.7115704763815,14.7115704763815,14.7115704763815,167.895059468017,0.0,1.0
2017-06-07,19.6,19.6,19.6,19.6,500,15.1761463861619,15.1761463861619,15.1761463861619,15.1761463861619,645.750228723147,0.0,1.0
2017-06-08,19.01,19.7,19.01,19.7,1514,14.7193134082111,15.2535757044587,14.7193134082111,15.2535757044587,1955.33169257369,0.0,1.0
2017-06-09,19.01,19.01,19.01,19.01,0,14.7193134082111,14.7193134082111,14.7193134082111,14.7193134082111,0,0.0,1.0
2017-06-12,19.01,19.01,19.01,19.01,0,14.7193134082111,14.7193134082111,14.7193134082111,14.7193134082111,0,0.0,1.0
2017-06-13,19.1,19.1,19.1,19.1,7071,14.7889997946782,14.7889997946782,14.7889997946782,14.7889997946782,9132.19973460273,0.0,1.0
2017-06-14,19.05,19.25,19.05,19.25,2660,14.7502851355298,14.9051437721233,14.7502851355298,14.9051437721233,3435.39121680714,0.0,1.0
2017-06-15,19.05,19.05,19.05,19.05,1100,14.7502851355298,14.7502851355298,14.7502851355298,14.7502851355298,1420.65050319092,0.0,1.0
2017-06-16,19.2,19.2,19.15,19.15,1805,14.8664291129749,14.8664291129749,14.8277144538266,14.8277144538266,2331.15832569056,0.0,1.0
2017-06-19,19.05,19.15,19.05,19.05,750,14.7502851355298,14.8277144538266,14.7502851355298,14.7502851355298,968.62534308472,0.0,1.0
2017-06-20,19.05,19.05,19.05,19.05,100,14.7502851355298,14.7502851355298,14.7502851355298,14.7502851355298,129.150045744629,0.0,1.0
2017-06-21,19.05,19.05,19.05,19.05,0,14.8432003174859,14.8432003174859,14.8432003174859,14.8432003174859,0,0.12,1.0
2017-06-22,19.25,19.25,19.05,19.05,4400,14.999034441554,14.999034441554,14.8432003174859,14.8432003174859,5647.03016917831,0.0,1.0
2017-06-23,19.25,19.25,19.25,19.25,526,14.999034441554,14.999034441554,14.999034441554,14.999034441554,675.076788406316,0.0,1.0
2017-06-26,19.15,19.15,19.1,19.1,2108,14.92111737952,14.92111737952,14.8821588485029,14.8821588485029,2705.44081741542,0.0,1.0
2017-06-27,19.15,19.15,19.15,19.15,0,14.92111737952,14.92111737952,14.92111737952,14.92111737952,0,0.0,1.0
2017-06-28,19.16,19.16,19.15,19.15,1500,14.9289090857234,14.9289090857234,14.92111737952,14.92111737952,1925.12392131078,0.0,1.0
2017-06-29,19.16,19.2,19.16,19.2,2200,14.9289090857234,14.960075910537,14.9289090857234,14.960075910537,2823.51508458915,0.0,1.0
2017-06-30,19.18,19.18,19.18,19.18,200,14.9444924981302,14.9444924981302,14.9444924981302,14.9444924981302,256.683189508104,0.0,1.0
2017-07-03,19.18,19.18,19.18,19.18,4,14.9444924981302,14.9444924981302,14.9444924981302,14.9444924981302,5.13366379016209,0.0,1.0
2017-07-05,19.34,19.34,19.34,19.34,100,15.0691597973847,15.0691597973847,15.0691597973847,15.0691597973847,128.341594754052,0.0,1.0
2017-07-06,19.19,19.21,19.18,19.2,5736,14.9522842043336,14.9678676167404,14.9444924981302,14.960075910537,7361.67387509244,0.0,1.0
2017-07-07,19.19,19.19,19.19,19.19,0,14.9522842043336,14.9522842043336,14.9522842043336,14.9522842043336,0,0.0,1.0
2017-07-10,19.19,19.19,19.19,19.19,1600,14.9522842043336,14.9522842043336,14.9522842043336,14.9522842043336,2053.46551606484,0.0,1.0
2017-07-11,19.23,19.5,19.23,19.5,57243,14.9834510291472,15.1938270966391,14.9834510291472,15.1938270966391,73466.5790850622,0.0,1.0
2017-07-12,19.32,19.32,19.32,19.32,150,15.0535763849779,15.0535763849779,15.0535763849779,15.0535763849779,192.512392131078,0.0,1.0
2017-07-13,19.4,19.4,19.4,19.4,118,15.1159100346051,15.1159100346051,15.1159100346051,15.1159100346051,151.443081809782,0.0,1.0
2017-07-14,19.6,19.6,19.4,19.4,383,15.2717441586732,15.2717441586732,15.1159100346051,15.1159100346051,491.54830790802,0.0,1.0
2017-07-17,19.32,19.5,19.32,19.5,1194,15.0535763849779,15.1938270966391,15.0535763849779,15.1938270966391,1532.39864136338,0.0,1.0
2017-07-18,19.32,19.32,19.32,19.32,2800,15.0535763849779,15.0535763849779,15.0535763849779,15.0535763849779,3593.56465311345,0.0,1.0
2017-07-19,19.32,19.32,19.32,19.32,0,15.0535763849779,15.0535763849779,15.0535763849779,15.0535763849779,0,0.0,1.0
2017-07-20,19.4,19.4,19.4,19.4,100,15.1159100346051,15.1159100346051,15.1159100346051,15.1159100346051,128.341594754052,0.0,1.0
2017-07-21,19.45,19.45,19.45,19.45,2500,15.1548685656221,15.1548685656221,15.1548685656221,15.1548685656221,3208.53986885131,0.0,1.0
2017-07-24,19.5,19.5,19.4,19.4,2800,15.1938270966391,15.1938270966391,15.1159100346051,15.1159100346051,3593.56465311347,0.0,1.0
2017-07-25,19.58,19.58,19.35,19.4,1998,15.2561607462664,15.2561607462664,15.0769515035881,15.1159100346051,2564.26506318596,0.0,1.0
2017-07-26,19.8,19.8,19.58,19.58,700,15.4275782827413,15.4275782827413,15.2561607462664,15.2561607462664,898.391163278365,0.0,1.0
2017-07-27,19.58,19.7,19.58,19.7,88599,15.2561607462664,15.3496612207072,15.2561607462664,15.3496612207072,113709.369536143,0.0,1.0
2017-07-28,19.58,19.58,19.58,19.58,2300,15.2561607462664,15.2561607462664,15.2561607462664,15.2561607462664,2951.8566793432,0.0,1.0
2017-07-31,19.6,19.6,19.58,19.6,2414,15.2717441586732,15.2717441586732,15.2561607462664,15.2717441586732,3098.16609736282,0.0,1.0
2017-08-01,19.9,19.9,19.8,19.8,2800,15.5054953447753,15.5054953447753,15.4275782827413,15.4275782827413,3593.56465311347,0.0,1.0
2017-08-02,20.25,20.25,19.9,19.9,3900,15.7782050618945,15.7782050618945,15.5054953447753,15.5054953447753,5005.32219540804,0.0,1.0
2017-08-03,20.25,20.25,20.25,20.25,7000,15.7782050618945,15.7782050618945,15.7782050618945,15.7782050618945,8983.91163278366,0.0,1.0
2017-08-04,20.35,20.35,20.35,20.35,1670,15.8561221239285,15.8561221239285,15.8561221239285,15.8561221239285,2143.30463239268,0.0,1.0
2017-08-07,20.25,20.25,20.25,20.25,543,15.7782050618945,15.7782050618945,15.7782050618945,15.7782050618945,696.894859514504,0.0,1.0
2017-08-08,20.33,20.33,20.25,20.25,2000,15.8405387115217,15.8405387115217,15.7782050618945,15.7782050618945,2566.83189508105,0.0,1.0
2017-08-09,20.55,20.58,20.33,20.33,3600,16.0119562479966,16.0353313666068,15.8405387115217,15.8405387115217,4620.29741114589,0.0,1.0
2017-08-10,20.4,20.55,20.4,20.4,4264,15.8950806549456,16.0119562479966,15.8950806549456,15.8950806549456,5472.48560031278,0.0,1.0
2017-08-11,20.4,20.45,20.4,20.4,3736,15.8950806549456,15.9340391859626,15.8950806549456,15.8950806549456,4794.84198001138,0.0,1.0
2017-08-14,20.42,20.42,20.4,20.4,12086,15.9106640673524,15.9106640673524,15.8950806549456,15.8950806549456,15511.3651419747,0.0,1.0
2017-08-15,20.4,20.4,20.35,20.4,6545,15.8950806549456,15.8950806549456,15.8561221239285,15.8950806549456,8399.9573766527,0.0,1.0
2017-08-16,20.4,20.4,20.4,20.4,45,15.8950806549456,15.8950806549456,15.8950806549456,15.8950806549456,57.7537176393234,0.0,1.0
2017-08-17,20.4,20.4,20.4,20.4,800,15.8950806549456,15.8950806549456,15.8950806549456,15.8950806549456,1026.73275803242,0.0,1.0
2017-08-18,20.55,20.55,20.37,20.37,800,16.0119562479966,16.0119562479966,15.8717055363353,15.8717055363353,1026.73275803242,0.0,1.0
2017-08-21,20.35,20.35,20.3,20.35,13837,15.8561221239285,15.8561221239285,15.8171635929115,15.8561221239285,17758.6264661183,0.0,1.0
2017-08-22,20.4,20.4,20.4,20.4,300,15.8950806549456,15.8950806549456,15.8950806549456,15.8950806549456,385.024784262156,0.0,1.0
2017-08-23,20.35,20.35,20.35,20.35,620,15.8561221239285,15.8561221239285,15.8561221239285,15.8561221239285,795.717887475126,0.0,1.0
2017-08-24,20.3,20.35,20.3,20.35,12263,15.8171635929115,15.8561221239285,15.8171635929115,15.8561221239285,15738.5297646895,0.0,1.0
2017-08-25,20.15,20.25,20.15,20.25,316,15.7002879998604,15.7782050618945,15.7002879998604,15.7782050618945,405.559439422807,0.0,1.0
2017-08-28,20.2,20.2,20.15,20.15,6800,15.7392465308775,15.7392465308775,15.7002879998604,15.7002879998604,8727.22844327554,0.0,1.0
2017-08-29,20.1,20.15,20.05,20.15,34200,15.6613294688434,15.7002879998604,15.6223709378264,15.7002879998604,43892.825405886,0.0,1.0
2017-08-30,20.25,20.25,20.19,20.19,1150,15.7782050618945,15.7782050618945,15.7314548246741,15.7314548246741,1475.9283396716,0.0,1.0
2017-08-31,20.24,20.24,20.24,20.24,400,15.7704133556911,15.7704133556911,15.7704133556911,15.7704133556911,513.366379016209,0.0,1.0
2017-09-01,20.24,20.24,20.24,20.24,0,15.7704133556911,15.7704133556911,15.7704133556911,15.7704133556911,0,0.0,1.0
2017-09-05,20.3,20.3,20.3,20.3,1500,15.8171635929115,15.8171635929115,15.8171635929115,15.8171635929115,1925.12392131079,0.0,1.0
2017-09-06,20.3,20.3,20.3,20.3,1700,15.8171635929115,15.8171635929115,15.8171635929115,15.8171635929115,2181.80711081889,0.0,1.0
2017-09-07,20.3,20.3,20.3,20.3,800,15.8171635929115,15.8171635929115,15.8171635929115,15.8171635929115,1026.73275803242,0.0,1.0
2017-09-08,20.35,20.35,20.21,20.3,42062,15.8561221239285,15.8561221239285,15.7470382370809,15.8171635929115,53983.0415854496,0.0,1.0
2017-09-11,20.35,20.35,20.35,20.35,451,15.8561221239285,15.8561221239285,15.8561221239285,15.8561221239285,578.820592340777,0.0,1.0
2017-09-12,20.3,20.3,20.3,20.3,430,15.8171635929115,15.8171635929115,15.8171635929115,15.8171635929115,551.868857442426,0.0,1.0
2017-09-13,20.35,20.35,20.3,20.3,18700,15.8561221239285,15.8561221239285,15.8171635929115,15.8171635929115,23999.8782190078,0.0,1.0
2017-09-14,20.35,20.35,20.35,20.35,52,15.8561221239285,15.8561221239285,15.8561221239285,15.8561221239285,66.7376292721074,0.0,1.0
2017-09-15,20.35,20.35,20.35,20.35,1500,15.8561221239285,15.8561221239285,15.8561221239285,15.8561221239285,1925.12392131079,0.0,1.0
2017-09-18,20.4,20.4,20.3,20.3,33687,15.8950806549456,15.8950806549456,15.8171635929115,15.8171635929115,43234.4330247975,0.0,1.0
2017-09-19,20.4,20.4,20.4,20.4,0,15.8950806549456,15.8950806549456,15.8950806549456,15.8950806549456,0,0.0,1.0
2017-09-20,20.35,20.4,20.35,20.4,2195,15.8561221239285,15.8950806549456,15.8561221239285,15.8950806549456,2817.09800485146,0.0,1.0
2017-09-21,20.352,20.45,20.35,20.35,1154,15.9511809396101,16.02798988871,15.9496134100366,15.9496134100366,1472.38051457863,0.12,1.0
2017-09-22,20.35,20.35,20.35,20.35,29,15.9496134100366,15.9496134100366,15.9496134100366,15.9496134100366,37.0008968135012,0.0,1.0
2017-09-25,20.4,20.4,20.4,20.4,1400,15.9888016493733,15.9888016493733,15.9888016493733,15.9888016493733,1786.25019099661,0.0,1.0
2017-09-26,20.4,20.4,20.4,20.4,1000,15.9888016493733,15.9888016493733,15.9888016493733,15.9888016493733,1275.89299356901,0.0,1.0
2017-09-27,20.4,20.4,20.4,20.4,0,15.9888016493733,15.9888016493733,15.9888016493733,15.9888016493733,0,0.0,1.0
2017-09-28,20.4,20.4,20.4,20.4,500,15.9888016493733,15.9888016493733,15.9888016493733,15.9888016493733,637.946496784504,0.0,1.0
2017-09-29,20.4,20.4,20.4,20.4,300,15.9888016493733,15.9888016493733,15.9888016493733,15.9888016493733,382.767898070703,0.0,1.0
2017-10-02,20.4,20.4,20.4,20.4,200,15.9888016493733,15.9888016493733,15.9888016493733,15.9888016493733,255.178598713802,0.0,1.0
2017-10-03,20.4,20.4,20.35,20.35,34886,15.9888016493733,15.9888016493733,15.9496134100366,15.9496134100366,44510.8029736484,0.0,1.0
2017-10-04,20.4,20.4,20.4,20.4,16,15.9888016493733,15.9888016493733,15.9888016493733,15.9888016493733,20.4142878971041,0.0,1.0
2017-10-05,20.38,20.38,20.38,20.38,500,15.9731263536386,15.9731263536386,15.9731263536386,15.9731263536386,637.946496784505,0.0,1.0
2017-10-06,20.38,20.38,20.38,20.38,0,15.9731263536386,15.9731263536386,15.9731263536386,15.9731263536386,0,0.0,1.0
2017-10-09,20.38,20.38,20.38,20.38,0,15.9731263536386,15.9731263536386,15.9731263536386,15.9731263536386,0,0.0,1.0
2017-10-10,20.5,20.5,20.45,20.45,2676,16.0671781280467,16.0671781280467,16.02798988871,16.02798988871,3414.28965079067,0.0,1.0
2017-10-11,20.5,20.5,20.5,20.5,0,16.0671781280467,16.0671781280467,16.0671781280467,16.0671781280467,0,0.0,1.0
2017-10-12,20.55,20.55,20.55,20.55,523,16.1063663673834,16.1063663673834,16.1063663673834,16.1063663673834,667.292035636591,0.0,1.0
2017-10-13,20.55,20.55,20.47,20.47,775,16.1063663673834,16.1063663673834,16.0436651844447,16.0436651844447,988.817070015981,0.0,1.0
2017-10-16,20.5,20.5,20.5,20.5,1200,16.0671781280467,16.0671781280467,16.0671781280467,16.0671781280467,1531.07159228281,0.0,1.0
2017-10-17,20.5,20.5,20.5,20.5,0,16.0671781280467,16.0671781280467,16.0671781280467,16.0671781280467,0,0.0,1.0
2017-10-18,20.5,20.5,20.5,20.5,0,16.0671781280467,16.0671781280467,16.0671781280467,16.0671781280467,0,0.0,1.0
2017-10-19,20.5,20.5,20.5,20.5,0,16.0671781280467,16.0671781280467,16.0671781280467,16.0671781280467,0,0.0,1.0
2017-10-20,20.5,20.5,20.5,20.5,0,16.0671781280467,16.0671781280467,16.0671781280467,16.0671781280467,0,0.0,1.0
2017-10-23,20.55,20.55,20.55,20.55,349,16.1063663673834,16.1063663673834,16.1063663673834,16.1063663673834,445.286654755584,0.0,1.0
2017-10-24,20.25,20.5,20.25,20.5,3812,15.8712369313632,16.0671781280467,15.8712369313632,16.0671781280467,4863.70409148506,0.0,1.0
2017-10-25,20.45,20.45,20.45,20.45,100,16.02798988871,16.02798988871,16.02798988871,16.02798988871,127.589299356901,0.0,1.0
2017-10-26,20.45,20.45,20.45,20.45,0,16.02798988871,16.02798988871,16.02798988871,16.02798988871,0,0.0,1.0
2017-10-27,20.45,20.45,20.45,20.45,0,16.02798988871,16.02798988871,16.02798988871,16.02798988871,0,0.0,1.0
2017-10-30,20.45,20.45,20.45,20.45,0,16.02798988871,16.02798988871,16.02798988871,16.02798988871,0,0.0,1.0
2017-10-31,20.3,20.3,20.3,20.3,1100,15.9104251706999,15.9104251706999,15.9104251706999,15.9104251706999,1403.48229292591,0.0,1.0
2017-11-01,20.3,20.3,20.3,20.3,50,15.9104251706999,15.9104251706999,15.9104251706999,15.9104251706999,63.7946496784504,0.0,1.0
2017-11-02,20.4,20.4,20.3,20.3,400,15.9888016493733,15.9888016493733,15.9104251706999,15.9104251706999,510.357197427603,0.0,1.0
2017-11-03,20.45,20.45,20.4,20.4,600,16.02798988871,16.02798988871,15.9888016493733,15.9888016493733,765.535796141405,0.0,1.0
2017-11-06,20.45,20.45,20.45,20.45,100,16.02798988871,16.02798988871,16.02798988871,16.02798988871,127.589299356901,0.0,1.0
2017-11-07,20.49,20.49,20.45,20.45,6452,16.0593404801794,16.0593404801794,16.02798988871,16.02798988871,8232.06159450722,0.0,1.0
2017-11-08,20.4,20.4,20.4,20.4,767,15.9888016493733,15.9888016493733,15.9888016493733,15.9888016493733,978.609926067429,0.0,1.0
2017-11-09,20.25,20.35,20.25,20.35,10191,15.8712369313632,15.9496134100366,15.8712369313632,15.9496134100366,13002.6254974618,0.0,1.0
2017-11-10,20.2,20.25,20.2,20.25,1300,15.8320486920265,15.8712369313632,15.8320486920265,15.8712369313632,1658.66089163971,0.0,1.0
2017-11-13,20.25,20.25,20.1,20.1,636,15.8712369313632,15.8712369313632,15.7536722133531,15.7536722133531,811.46794390989,0.0,1.0
2017-11-14,20.3,20.7,20.3,20.45,3655,15.9104251706999,16.2239310853935,15.9104251706999,16.02798988871,4663.38889149473,0.0,1.0
2017-11-15,20.25,20.25,20.25,20.25,100,15.8712369313632,15.8712369313632,15.8712369313632,15.8712369313632,127.589299356901,0.0,1.0
2017-11-16,20.25,20.25,20.25,20.25,800,15.8712369313632,15.8712369313632,15.8712369313632,15.8712369313632,1020.71439485521,0.0,1.0
2017-11-17,20.25,20.25,20.25,20.25,1000,15.8712369313632,15.8712369313632,15.8712369313632,15.8712369313632,1275.89299356901,0.0,1.0
2017-11-20,20.25,20.25,20.25,20.25,0,15.8712369313632,15.8712369313632,15.8712369313632,15.8712369313632,0,0.0,1.0
2017-11-21,20.25,20.25,20.25,20.25,200,15.8712369313632,15.8712369313632,15.8712369313632,15.8712369313632,255.178598713802,0.0,1.0
2017-11-22,20.25,20.25,20.25,20.25,0,15.8712369313632,15.8712369313632,15.8712369313632,15.8712369313632,0,0.0,1.0
2017-11-24,20.25,20.25,20.25,20.25,2000,15.8712369313632,15.8712369313632,15.8712369313632,15.8712369313632,2551.78598713802,0.0,1.0
2017-11-27,20.4,20.4,20.4,20.4,600,15.9888016493733,15.9888016493733,15.9888016493733,15.9888016493733,765.535796141405,0.0,1.0
2017-11-28,20.4,20.4,20.4,20.4,0,15.9888016493733,15.9888016493733,15.9888016493733,15.9888016493733,0,0.0,1.0
2017-11-29,20.25,20.45,20.25,20.45,1500,15.8712369313632,16.02798988871,15.8712369313632,16.02798988871,1913.83949035351,0.0,1.0
2017-11-30,20.25,20.25,20.25,20.25,400,15.8712369313632,15.8712369313632,15.8712369313632,15.8712369313632,510.357197427603,0.0,1.0
2017-12-01,20.5,20.5,20.45,20.45,720,16.0671781280467,16.0671781280467,16.02798988871,16.02798988871,918.642955369686,0.0,1.0
2017-12-04,20.55,20.65,20.55,20.65,3000,16.1063663673834,16.1847428460568,16.1063663673834,16.1847428460568,3827.67898070702,0.0,1.0
2017-12-05,20.56,20.56,20.56,20.56,100,16.1142040152507,16.1142040152507,16.1142040152507,16.1142040152507,127.589299356901,0.0,1.0
2017-12-06,20.7,20.7,20.7,20.7,1900,16.2239310853935,16.2239310853935,16.2239310853935,16.2239310853935,2424.19668778112,0.0,1.0
2017-12-07,20.7,20.7,20.7,20.7,0,16.2239310853935,16.2239310853935,16.2239310853935,16.2239310853935,0,0.0,1.0
2017-12-08,20.4,20.4,20.3,20.3,400,15.9888016493733,15.9888016493733,15.9104251706999,15.9104251706999,510.357197427603,0.0,1.0
2017-12-11,20.4,20.4,20.4,20.4,0,15.9888016493733,15.9888016493733,15.9888016493733,15.9888016493733,0,0.0,1.0
2017-12-12,20.4,20.4,20.4,20.4,900,15.9888016493733,15.9888016493733,15.9888016493733,15.9888016493733,1148.30369421211,0.0,1.0
2017-12-13,20.75,20.75,20.75,20.75,543,16.2631193247302,16.2631193247302,16.2631193247302,16.2631193247302,692.809895507971,0.0,1.0
2017-12-14,20.5,20.5,20.5,20.5,300,16.0671781280467,16.0671781280467,16.0671781280467,16.0671781280467,382.767898070703,0.0,1.0
2017-12-15,20.5,20.5,20.5,20.5,415,16.0671781280467,16.0671781280467,16.0671781280467,16.0671781280467,529.495592331138,0.0,1.0
2017-12-18,20.5,20.5,20.5,20.5,0,16.0671781280467,16.0671781280467,16.0671781280467,16.0671781280467,0,0.0,1.0
2017-12-19,20.5,20.5,20.5,20.5,0,16.0671781280467,16.0671781280467,16.0671781280467,16.0671781280467,0,0.0,1.0
2017-12-20,20.5,20.5,20.5,20.5,0,16.0671781280467,16.0671781280467,16.0671781280467,16.0671781280467,0,0.0,1.0
2017-12-21,20.45,20.7,20.45,20.5,3862,16.1220416631181,16.3191326369948,16.1220416631181,16.1614598578934,4898.75300227485,0.12,1.0
2017-12-22,20.45,20.75,20.45,20.75,809,16.1220416631181,16.3585508317702,16.1220416631181,16.3585508317702,1026.17586194727,0.0,1.0
2017-12-26,20.45,20.45,20.45,20.45,900,16.1220416631181,16.1220416631181,16.1220416631181,16.1220416631181,1141.60479079424,0.0,1.0
2017-12-27,20.5,20.5,20.5,20.5,3800,16.1614598578934,16.1614598578934,16.1614598578934,16.1614598578934,4820.10911668682,0.0,1.0
2017-12-28,20.45,20.45,20.45,20.45,100,16.1220416631181,16.1220416631181,16.1220416631181,16.1220416631181,126.844976754916,0.0,1.0
2017-12-29,20.45,20.45,20.45,20.45,800,16.1220416631181,16.1220416631181,16.1220416631181,16.1220416631181,1014.75981403933,0.0,1.0
2018-01-02,20.7,20.7,20.7,20.7,676,16.3191326369948,16.3191326369948,16.3191326369948,16.3191326369948,857.472042863233,0.0,1.0
2018-01-03,20.75,20.75,20.6,20.6,6101,16.3585508317702,16.3585508317702,16.2402962474441,16.2402962474441,7738.81203181742,0.0,1.0
2018-01-04,20.75,20.75,20.75,20.75,200,16.3585508317702,16.3585508317702,16.3585508317702,16.3585508317702,253.689953509832,0.0,1.0
2018-01-05,20.75,20.75,20.75,20.75,2917,16.3585508317702,16.3585508317702,16.3585508317702,16.3585508317702,3700.06797194089,0.0,1.0
2018-01-08,20.6,20.75,20.6,20.6,4150,16.2402962474441,16.3585508317702,16.2402962474441,16.2402962474441,5264.06653532902,0.0,1.0
2018-01-09,20.7,20.75,20.7,20.75,1900,16.3191326369948,16.3585508317702,16.3191326369948,16.3585508317702,2410.05455834341,0.0,1.0
2018-01-10,20.7,20.7,20.7,20.7,31,16.3191326369948,16.3191326369948,16.3191326369948,16.3191326369948,39.321942794024,0.0,1.0
2018-01-11,20.75,20.75,20.7,20.7,5220,16.3585508317702,16.3585508317702,16.3191326369948,16.3191326369948,6621.30778660661,0.0,1.0
2018-01-12,21.95,23.0,21.5,23.0,1241,17.3045875063786,18.1323695966609,16.9498237534004,18.1323695966609,1574.14616152851,0.0,1.0
2018-01-16,21.9,21.95,21.3,21.31,1700,17.2651693116032,17.3045875063786,16.792150974299,16.8000346132541,2156.36460483357,0.0,1.0
2018-01-17,22.5,22.5,22.5,22.5,775,17.7381876489074,17.7381876489074,17.7381876489074,17.7381876489074,983.0485698506,0.0,1.0
2018-01-18,22.49,22.5,22.49,22.5,1355,17.7303040099524,17.7381876489074,17.7303040099524,17.7381876489074,1718.74943502911,0.0,1.0
2018-01-19,22.45,22.45,22.45,22.45,300,17.6987694541321,17.6987694541321,17.6987694541321,17.6987694541321,380.534930264747,0.0,1.0
2018-01-22,22.45,22.45,22.45,22.45,10,17.6987694541321,17.6987694541321,17.6987694541321,17.6987694541321,12.6844976754916,0.0,1.0
2018-01-23,22.0,22.3,22.0,22.3,6748,17.3440057011539,17.580514869806,17.3440057011539,17.580514869806,8559.49903142174,0.0,1.0
2018-01-24,22.0,22.0,22.0,22.0,0,17.3440057011539,17.3440057011539,17.3440057011539,17.3440057011539,0,0.0,1.0
2018-01-25,22.0,22.0,22.0,22.0,2680,17.3440057011539,17.3440057011539,17.3440057011539,17.3440057011539,3399.44537703175,0.0,1.0
2018-01-26,22.25,22.25,22.15,22.15,2026,17.5410966750307,17.5410966750307,17.46226028548,17.46226028548,2569.87922905459,0.0,1.0
2018-01-29,22.5,22.5,22.5,22.5,800,17.7381876489074,17.7381876489074,17.7381876489074,17.7381876489074,1014.75981403933,0.0,1.0
2018-01-30,22.5,22.5,22.5,22.5,500,17.7381876489074,17.7381876489074,17.7381876489074,17.7381876489074,634.224883774581,0.0,1.0
2018-01-31,22.75,22.75,22.65,22.65,2170,17.9352786227842,17.9352786227842,17.8564422332335,17.8564422332335,2752.53599558167,0.0,1.0
2018-02-01,23.2,23.2,22.9,22.9,6800,18.2900423757623,18.2900423757623,18.0535332071102,18.0535332071102,8625.4584193343,0.0,1.0
2018-02-02,23.02,23.02,23.0,23.0,3351,18.1481368745711,18.1481368745711,18.1323695966609,18.1323695966609,4250.57517105722,0.0,1.0
2018-02-05,23.02,23.02,23.02,23.02,200,18.1481368745711,18.1481368745711,18.1481368745711,18.1481368745711,253.689953509831,0.0,1.0
2018-02-06,23.02,23.0201,23.02,23.02,1164,18.1481368745711,18.1482157109606,18.1481368745711,18.1481368745711,1476.47552942722,0.0,1.0
2018-02-07,23.02,23.02,23.02,23.02,0,18.1481368745711,18.1481368745711,18.1481368745711,18.1481368745711,0,0.0,1.0
2018-02-08,23.02,23.02,23.02,23.02,100,18.1481368745711,18.1481368745711,18.1481368745711,18.1481368745711,126.844976754916,0.0,1.0
2018-02-09,23.02,23.02,23.02,23.02,1050,18.1481368745711,18.1481368745711,18.1481368745711,18.1481368745711,1331.87225592661,0.0,1.0
2018-02-12,23.01,23.02,23.01,23.02,500,18.140253235616,18.1481368745711,18.140253235616,18.1481368745711,634.22488377458,0.0,1.0
2018-02-13,23.02,23.02,23.02,23.02,200,18.1481368745711,18.1481368745711,18.1481368745711,18.1481368745711,253.689953509831,0.0,1.0
2018-02-14,23.02,23.02,23.02,23.02,0,18.1481368745711,18.1481368745711,18.1481368745711,18.1481368745711,0,0.0,1.0
2018-02-15,23.02,23.02,23.02,23.02,0,18.1481368745711,18.1481368745711,18.1481368745711,18.1481368745711,0,0.0,1.0
2018-02-16,23.02,23.2,23.02,23.2,3146,18.1481368745711,18.2900423757623,18.1481368745711,18.2900423757623,3990.54296870965,0.0,1.0
2018-02-20,23.02,23.02,23.02,23.02,200,18.1481368745711,18.1481368745711,18.1481368745711,18.1481368745711,253.689953509831,0.0,1.0
2018-02-21,23.02,23.02,23.02,23.02,0,18.1481368745711,18.1481368745711,18.1481368745711,18.1481368745711,0,0.0,1.0
2018-02-22,23.01,23.02,23.01,23.02,3505,18.140253235616,18.1481368745711,18.140253235616,18.1481368745711,4445.9164352598,0.0,1.0
2018-02-23,23.05,23.05,23.05,23.05,1500,18.1717877914363,18.1717877914363,18.1717877914363,18.1717877914363,1902.67465132374,0.0,1.0
2018-02-26,23.02,23.03,23.02,23.03,2401,18.1481368745711,18.1560205135261,18.1481368745711,18.1560205135261,3045.54789188553,0.0,1.0
2018-02-27,23.02,23.02,23.02,23.02,15,18.1481368745711,18.1481368745711,18.1481368745711,18.1481368745711,19.0267465132374,0.0,1.0
2018-02-28,23.02,23.02,23.02,23.02,0,18.1481368745711,18.1481368745711,18.1481368745711,18.1481368745711,0,0.0,1.0
2018-03-01,23.02,23.02,23.02,23.02,0,18.1481368745711,18.1481368745711,18.1481368745711,18.1481368745711,0,0.0,1.0
2018-03-02,23.05,23.05,23.05,23.05,1100,18.1717877914363,18.1717877914363,18.1717877914363,18.1717877914363,1395.29474430407,0.0,1.0
2018-03-05,23.05,23.05,23.05,23.05,0,18.1717877914363,18.1717877914363,18.1717877914363,18.1717877914363,0,0.0,1.0
2018-03-06,23.09,23.1,23.09,23.1,1125,18.2033223472565,18.2112059862116,18.2033223472565,18.2112059862116,1427.00598849281,0.0,1.0
2018-03-07,23.05,23.05,23.05,23.05,3700,18.1717877914363,18.1717877914363,18.1717877914363,18.1717877914363,4693.26413993188,0.0,1.0
2018-03-08,23.05,23.05,23.05,23.05,300,18.1717877914363,18.1717877914363,18.1717877914363,18.1717877914363,380.534930264747,0.0,1.0
2018-03-09,23.1,23.1,23.1,23.1,393,18.2112059862116,18.2112059862116,18.2112059862116,18.2112059862116,498.50075864682,0.0,1.0
2018-03-12,23.1,23.11,23.02,23.1,11326,18.2112059862116,18.2190896251667,18.1481368745711,18.2112059862116,14366.4620672618,0.0,1.0
2018-03-13,23.1,23.1,23.1,23.1,1500,18.2112059862116,18.2112059862116,18.2112059862116,18.2112059862116,1902.67465132374,0.0,1.0
2018-03-14,23.12,23.12,23.12,23.12,1300,18.2269732641218,18.2269732641218,18.2269732641218,18.2269732641218,1648.9846978139,0.0,1.0
2018-03-15,23.12,23.12,23.12,23.12,0,18.2269732641218,18.2269732641218,18.2269732641218,18.2269732641218,0,0.0,1.0
2018-03-16,23.2,23.2,23.15,23.15,265,18.2900423757623,18.2900423757623,18.250624180987,18.250624180987,336.139188400528,0.0,1.0
2018-03-19,23.2,23.2,23.2,23.2,0,18.2900423757623,18.2900423757623,18.2900423757623,18.2900423757623,0,0.0,1.0
2018-03-20,23.24,23.24,23.2,23.2,630,18.3215769315826,18.3215769315826,18.2900423757623,18.2900423757623,799.123353555971,0.0,1.0
2018-03-21,23.24,23.24,23.24,23.24,0,18.3215769315826,18.3215769315826,18.3215769315826,18.3215769315826,0,0.0,1.0
2018-03-22,23.25,23.25,23.25,23.25,120,18.4319478769536,18.4319478769536,18.4319478769536,18.4319478769536,151.367615545858,0.13,1.0
2018-03-23,23.25,23.252,23.25,23.252,1900,18.4319478769536,18.433533420857,18.4319478769536,18.433533420857,2396.65391280941,0.0,1.0
2018-03-26,23.6,23.6,23.3,23.3,685,18.7094180600475,18.7094180600475,18.4715864745384,18.4715864745384,864.056805407605,0.0,1.0
2018-03-27,23.5,23.6,23.5,23.6,3991,18.6301408648778,18.7094180600475,18.6301408648778,18.7094180600475,5034.23461369599,0.0,1.0
2018-03-28,23.55,23.55,23.55,23.55,280,18.6697794624627,18.6697794624627,18.6697794624627,18.6697794624627,353.191102940334,0.0,1.0
2018-03-29,23.62,23.9,23.62,23.73,769,18.7252734990814,18.9472496455566,18.7252734990814,18.8124784137681,970.014136289708,0.0,1.0
2018-04-02,23.6,23.62,23.6,23.62,6049,18.7094180600475,18.7252734990814,18.7094180600475,18.7252734990814,7630.18922030745,0.0,1.0
2018-04-03,23.6,23.6,23.6,23.6,0,18.7094180600475,18.7094180600475,18.7094180600475,18.7094180600475,0,0.0,1.0
2018-04-04,23.66,23.66,23.62,23.62,300,18.7569843771493,18.7569843771493,18.7252734990814,18.7252734990814,378.419038864645,0.0,1.0
2018-04-05,23.65,23.65,23.6,23.6,3847,18.7490566576324,18.7490566576324,18.7094180600475,18.7094180600475,4852.59347504095,0.0,1.0
2018-04-06,24.0,24.0,23.75,23.75,1000,19.0265268407263,19.0265268407263,18.828333852802,18.828333852802,1261.39679621548,0.0,1.0
2018-04-09,23.65,23.65,23.65,23.65,400,18.7490566576324,18.7490566576324,18.7490566576324,18.7490566576324,504.558718486191,0.0,1.0
2018-04-10,24.0,24.0,23.89,23.89,1700,19.0265268407263,19.0265268407263,18.9393219260396,18.9393219260396,2144.37455356632,0.0,1.0
2018-04-11,24.05,24.99,24.05,24.2,591,19.0661654383111,19.8113710729062,19.0661654383111,19.1850812310657,745.485506563351,0.0,1.0
2018-04-12,24.75,24.75,24.5,24.5,600,19.621105804499,19.621105804499,19.4229128165747,19.4229128165747,756.838077729288,0.0,1.0
2018-04-13,25.0,25.0,25.0,25.0,550,19.8192987924232,19.8192987924232,19.8192987924232,19.8192987924232,693.768237918515,0.0,1.0
2018-04-16,24.5,25.0,24.5,24.8,1260,19.4229128165747,19.8192987924232,19.4229128165747,19.6607444020838,1589.35996323151,0.0,1.0
2018-04-17,24.51,25.0,24.5,24.5,2720,19.4308405360917,19.8192987924232,19.4229128165747,19.4229128165747,3430.99928570611,0.0,1.0
2018-04-18,24.5,25.0,24.5,25.0,920,19.4229128165747,19.8192987924232,19.4229128165747,19.8192987924232,1160.48505251825,0.0,1.0
2018-04-19,24.5,24.5,24.5,24.5,0,19.4229128165747,19.4229128165747,19.4229128165747,19.4229128165747,0,0.0,1.0
2018-04-20,24.5,24.5,24.5,24.5,0,19.4229128165747,19.4229128165747,19.4229128165747,19.4229128165747,0,0.0,1.0
2018-04-23,24.5,24.5,24.5,24.5,0,19.4229128165747,19.4229128165747,19.4229128165747,19.4229128165747,0,0.0,1.0
2018-04-24,24.5,24.5,24.5,24.5,0,19.4229128165747,19.4229128165747,19.4229128165747,19.4229128165747,0,0.0,1.0
2018-04-25,24.5,24.5,24.5,24.5,90,19.4229128165747,19.4229128165747,19.4229128165747,19.4229128165747,113.525711659394,0.0,1.0
2018-04-26,24.5,24.5,24.5,24.5,0,19.4229128165747,19.4229128165747,19.4229128165747,19.4229128165747,0,0.0,1.0
2018-04-27,24.35,24.35,24.35,24.35,1293,19.3039970238202,19.3039970238202,19.3039970238202,19.3039970238202,1630.98605750662,0.0,1.0
2018-04-30,24.35,24.35,24.35,24.35,0,19.3039970238202,19.3039970238202,19.3039970238202,19.3039970238202,0,0.0,1.0
2018-05-01,24.5,24.5,24.4,24.4,10670,19.4229128165747,19.4229128165747,19.343635621405,19.343635621405,13459.1038156192,0.0,1.0
2018-05-02,24.5,24.5,24.5,24.5,0,19.4229128165747,19.4229128165747,19.4229128165747,19.4229128165747,0,0.0,1.0
2018-05-03,24.5,24.5,24.5,24.5,1787,19.4229128165747,19.4229128165747,19.4229128165747,19.4229128165747,2254.11607483707,0.0,1.0
2018-05-04,24.5,24.5,24.5,24.5,2000,19.4229128165747,19.4229128165747,19.4229128165747,19.4229128165747,2522.79359243097,0.0,1.0
2018-05-07,24.5,24.5,24.5,24.5,500,19.4229128165747,19.4229128165747,19.4229128165747,19.4229128165747,630.698398107742,0.0,1.0
2018-05-08,24.75,24.75,24.75,24.75,100,19.621105804499,19.621105804499,19.621105804499,19.621105804499,126.139679621548,0.0,1.0
2018-05-09,25.0,25.0,24.9,24.9,2927,19.8192987924232,19.8192987924232,19.7400215972535,19.7400215972535,3692.10842252272,0.0,1.0
2018-05-10,25.0,25.0,25.0,25.0,43,19.8192987924232,19.8192987924232,19.8192987924232,19.8192987924232,54.2400622372657,0.0,1.0
2018-05-11,25.07,25.07,25.05,25.05,2600,19.874792829042,19.874792829042,19.8589373900081,19.8589373900081,3279.63167016025,0.0,1.0
2018-05-14,25.15,25.15,25.15,25.15,205,19.9382145851777,19.9382145851777,19.9382145851777,19.9382145851777,258.586343224174,0.0,1.0
2018-05-15,26.0,26.0,25.62,25.62,2000,20.6120707441201,20.6120707441201,20.3108174024753,20.3108174024753,2522.79359243097,0.0,1.0
2018-05-16,26.25,26.5,26.0,26.0,2415,20.8102637320444,21.0084567199686,20.6120707441201,20.6120707441201,3046.27326286038,0.0,1.0
2018-05-17,26.25,26.26,26.25,26.26,5337,20.8102637320444,20.8181914515613,20.8102637320444,20.8181914515613,6732.07470140202,0.0,1.0
2018-05-18,26.25,26.25,26.25,26.25,1,20.8102637320444,20.8102637320444,20.8102637320444,20.8102637320444,1.26139679621548,0.0,1.0
2018-05-21,26.25,26.25,26.25,26.25,0,20.8102637320444,20.8102637320444,20.8102637320444,20.8102637320444,0,0.0,1.0
2018-05-22,26.25,26.25,26.25,26.25,0,20.8102637320444,20.8102637320444,20.8102637320444,20.8102637320444,0,0.0,1.0
2018-05-23,26.25,26.25,26.25,26.25,0,20.8102637320444,20.8102637320444,20.8102637320444,20.8102637320444,0,0.0,1.0
2018-05-24,26.1,26.1,26.1,26.1,1076,20.6913479392898,20.6913479392898,20.6913479392898,20.6913479392898,1357.26295272786,0.0,1.0
2018-05-25,26.1,26.1,26.1,26.1,0,20.6913479392898,20.6913479392898,20.6913479392898,20.6913479392898,0,0.0,1.0
2018-05-29,26.1,26.1,26.1,26.1,1365,20.6913479392898,20.6913479392898,20.6913479392898,20.6913479392898,1721.80662683414,0.0,1.0
2018-05-30,26.1,26.1,26.1,26.1,300,20.6913479392898,20.6913479392898,20.6913479392898,20.6913479392898,378.419038864645,0.0,1.0
2018-05-31,26.2,26.2,26.2,26.2,100,20.7706251344595,20.7706251344595,20.7706251344595,20.7706251344595,126.139679621548,0.0,1.0
2018-06-01,26.2,26.2,26.2,26.2,0,20.7706251344595,20.7706251344595,20.7706251344595,20.7706251344595,0,0.0,1.0
2018-06-04,26.1,26.1,26.1,26.1,100,20.6913479392898,20.6913479392898,20.6913479392898,20.6913479392898,126.139679621548,0.0,1.0
2018-06-05,26.1,26.1,26.1,26.1,2,20.6913479392898,20.6913479392898,20.6913479392898,20.6913479392898,2.52279359243097,0.0,1.0
2018-06-06,26.1,26.2,26.1,26.19,1335,20.6913479392898,20.7706251344595,20.6913479392898,20.7626974149426,1683.96472294767,0.0,1.0
2018-06-07,26.1,26.1,26.1,26.1,0,20.6913479392898,20.6913479392898,20.6913479392898,20.6913479392898,0,0.0,1.0
2018-06-08,26.1,26.1,26.1,26.1,0,20.6913479392898,20.6913479392898,20.6913479392898,20.6913479392898,0,0.0,1.0
2018-06-11,26.1,26.1,26.1,26.1,100,20.6913479392898,20.6913479392898,20.6913479392898,20.6913479392898,126.139679621548,0.0,1.0
2018-06-12,26.1,26.15,26.0,26.15,3793,20.6913479392898,20.7309865368747,20.6120707441201,20.7309865368747,4784.47804804533,0.0,1.0
2018-06-13,26.05,26.05,26.05,26.05,400,20.651709341705,20.651709341705,20.651709341705,20.651709341705,504.558718486192,0.0,1.0
2018-06-14,26.1,26.1,26.1,26.1,509,20.6913479392898,20.6913479392898,20.6913479392898,20.6913479392898,642.050969273681,0.0,1.0
2018-06-15,26.15,26.15,26.15,26.15,100,20.7309865368747,20.7309865368747,20.7309865368747,20.7309865368747,126.139679621548,0.0,1.0
2018-06-18,26.2,26.2,26.1,26.1,2603,20.7706251344595,20.7706251344595,20.6913479392898,20.6913479392898,3283.4158605489,0.0,1.0
2018-06-19,26.2,26.2,26.2,26.2,0,20.7706251344595,20.7706251344595,20.7706251344595,20.7706251344595,0,0.0,1.0
2018-06-20,26.2,26.2,26.2,26.2,0,20.7706251344595,20.7706251344595,20.7706251344595,20.7706251344595,0,0.0,1.0
2018-06-21,26.1,26.1,26.1,26.1,1500,20.7944082930104,20.7944082930104,20.7944082930104,20.7944082930104,1882.71767334488,0.13,1.0
2018-06-22,26.1,26.1,26.1,26.1,20,20.7944082930104,20.7944082930104,20.7944082930104,20.7944082930104,25.1029023112651,0.0,1.0
2018-06-25,26.1,26.1,26.1,26.1,0,20.7944082930104,20.7944082930104,20.7944082930104,20.7944082930104,0,0.0,1.0
2018-06-26,26.1,26.1,26.1,26.1,0,20.7944082930104,20.7944082930104,20.7944082930104,20.7944082930104,0,0.0,1.0
2018-06-27,26.15,26.15,26.15,26.15,1000,20.8342443242231,20.8342443242231,20.8342443242231,20.8342443242231,1255.14511556325,0.0,1.0
2018-06-28,26.15,26.15,26.15,26.15,2708,20.8342443242231,20.8342443242231,20.8342443242231,20.8342443242231,3398.93297294528,0.0,1.0
2018-06-29,26.15,26.15,26.15,26.15,0,20.8342443242231,20.8342443242231,20.8342443242231,20.8342443242231,0,0.0,1.0
2018-07-02,26.15,26.15,26.15,26.15,195,20.8342443242231,20.8342443242231,20.8342443242231,20.8342443242231,244.753297534834,0.0,1.0
2018-07-03,26.25,26.25,26.25,26.25,1500,20.9139163866484,20.9139163866484,20.9139163866484,20.9139163866484,1882.71767334488,0.0,1.0
2018-07-05,26.2,26.25,26.2,26.2,626,20.8740803554358,20.9139163866484,20.8740803554358,20.8740803554358,785.720842342593,0.0,1.0
2018-07-06,26.2,26.2,26.2,26.2,200,20.8740803554358,20.8740803554358,20.8740803554358,20.8740803554358,251.02902311265,0.0,1.0
2018-07-09,26.2,26.25,26.2,26.25,15825,20.8740803554358,20.9139163866484,20.8740803554358,20.9139163866484,19862.6714537884,0.0,1.0
2018-07-10,26.2,26.2,26.2,26.2,50,20.8740803554358,20.8740803554358,20.8740803554358,20.8740803554358,62.7572557781624,0.0,1.0
2018-07-11,26.3,26.3,26.3,26.3,1096,20.9537524178611,20.9537524178611,20.9537524178611,20.9537524178611,1375.63904665732,0.0,1.0
2018-07-12,26.5,26.5,26.35,26.35,2000,21.1130965427117,21.1130965427117,20.9935884490737,20.9935884490737,2510.29023112651,0.0,1.0
2018-07-13,26.45,26.45,26.45,26.45,169,21.0732605114991,21.0732605114991,21.0732605114991,21.0732605114991,212.119524530189,0.0,1.0
2018-07-16,26.35,26.45,26.35,26.36,1272,20.9935884490737,21.0732605114991,20.9935884490737,21.0015556553163,1596.54458699646,0.0,1.0
2018-07-17,26.4,26.4,26.35,26.35,3100,21.0334244802864,21.0334244802864,20.9935884490737,20.9935884490737,3890.94985824608,0.0,1.0
2018-07-18,26.35,26.35,26.35,26.35,500,20.9935884490737,20.9935884490737,20.9935884490737,20.9935884490737,627.572557781627,0.0,1.0
2018-07-19,26.35,26.35,26.35,26.35,425,20.9935884490737,20.9935884490737,20.9935884490737,20.9935884490737,533.436674114383,0.0,1.0
2018-07-20,26.35,26.35,26.35,26.35,125,20.9935884490737,20.9935884490737,20.9935884490737,20.9935884490737,156.893139445407,0.0,1.0
2018-07-23,26.35,26.35,26.35,26.35,0,20.9935884490737,20.9935884490737,20.9935884490737,20.9935884490737,0,0.0,1.0
2018-07-24,26.35,26.35,26.35,26.35,910,20.9935884490737,20.9935884490737,20.9935884490737,20.9935884490737,1142.18205516256,0.0,1.0
2018-07-25,26.35,26.35,26.35,26.35,465,20.9935884490737,20.9935884490737,20.9935884490737,20.9935884490737,583.642478736913,0.0,1.0
2018-07-26,26.35,26.35,26.35,26.35,118,20.9935884490737,20.9935884490737,20.9935884490737,20.9935884490737,148.107123636464,0.0,1.0
2018-07-27,26.25,26.25,26.25,26.25,100,20.9139163866484,20.9139163866484,20.9139163866484,20.9139163866484,125.514511556325,0.0,1.0
2018-07-30,26.25,26.25,26.25,26.25,500,20.9139163866484,20.9139163866484,20.9139163866484,20.9139163866484,627.572557781626,0.0,1.0
2018-07-31,26.5,26.5,26.25,26.25,2600,21.1130965427117,21.1130965427117,20.9139163866484,20.9139163866484,3263.37730046446,0.0,1.0
2018-08-01,26.45,26.45,26.45,26.45,200,21.0732605114991,21.0732605114991,21.0732605114991,21.0732605114991,251.02902311265,0.0,1.0
2018-08-02,26.45,26.45,26.45,26.45,0,21.0732605114991,21.0732605114991,21.0732605114991,21.0732605114991,0,0.0,1.0
2018-08-03,26.25,26.25,26.25,26.25,395,20.9139163866484,20.9139163866484,20.9139163866484,20.9139163866484,495.782320647485,0.0,1.0
2018-08-06,26.4,26.4,26.4,26.4,1994,21.0334244802864,21.0334244802864,21.0334244802864,21.0334244802864,2502.75936043312,0.0,1.0
2018-08-07,26.25,26.25,26.25,26.25,100,20.9139163866484,20.9139163866484,20.9139163866484,20.9139163866484,125.514511556325,0.0,1.0
2018-08-08,26.25,26.25,26.25,26.25,0,20.9139163866484,20.9139163866484,20.9139163866484,20.9139163866484,0,0.0,1.0
2018-08-09,26.05,26.25,26.0,26.25,1075,20.7545722617978,20.9139163866484,20.7147362305851,20.9139163866484,1349.28099923049,0.0,1.0
2018-08-10,26.05,26.05,26.05,26.05,0,20.7545722617978,20.7545722617978,20.7545722617978,20.7545722617978,0,0.0,1.0
2018-08-13,26.05,26.05,26.05,26.05,0,20.7545722617978,20.7545722617978,20.7545722617978,20.7545722617978,0,0.0,1.0
2018-08-14,26.0,26.0,26.0,26.0,1000,20.7147362305851,20.7147362305851,20.7147362305851,20.7147362305851,1255.14511556325,0.0,1.0
2018-08-15,26.0,26.0,26.0,26.0,149,20.7147362305851,20.7147362305851,20.7147362305851,20.7147362305851,187.016622218924,0.0,1.0
2018-08-16,26.0,26.3,26.0,26.05,1630,20.7147362305851,20.9537524178611,20.7147362305851,20.7545722617978,2045.8865383681,0.0,1.0
2018-08-17,26.0,26.0,26.0,26.0,0,20.7147362305851,20.7147362305851,20.7147362305851,20.7147362305851,0,0.0,1.0
2018-08-20,26.25,26.25,26.25,26.25,600,20.9139163866484,20.9139163866484,20.9139163866484,20.9139163866484,753.087069337951,0.0,1.0
2018-08-21,26.0,26.3,25.9,26.3,1745,20.7147362305851,20.9537524178611,20.6350641681598,20.9537524178611,2190.22822665787,0.0,1.0
2018-08-22,26.0,26.0,26.0,26.0,0,20.7147362305851,20.7147362305851,20.7147362305851,20.7147362305851,0,0.0,1.0
2018-08-23,26.05,26.05,26.05,26.05,800,20.7545722617978,20.7545722617978,20.7545722617978,20.7545722617978,1004.1160924506,0.0,1.0
2018-08-24,25.9,26.0,25.9,26.0,460,20.6350641681598,20.7147362305851,20.6350641681598,20.7147362305851,577.366753159095,0.0,1.0
2018-08-27,26.1,26.1,26.1,26.1,770,20.7944082930104,20.7944082930104,20.7944082930104,20.7944082930104,966.461738983705,0.0,1.0
2018-08-28,25.9,25.9,25.9,25.9,600,20.6350641681598,20.6350641681598,20.6350641681598,20.6350641681598,753.08706933795,0.0,1.0
2018-08-29,25.9,25.9,25.9,25.9,1040,20.6350641681598,20.6350641681598,20.6350641681598,20.6350641681598,1305.35092018578,0.0,1.0
2018-08-30,25.65,25.85,25.65,25.85,881,20.4358840120965,20.5952281369471,20.4358840120965,20.5952281369471,1105.78284681122,0.0,1.0
2018-08-31,25.65,25.65,25.65,25.65,1000,20.4358840120965,20.4358840120965,20.4358840120965,20.4358840120965,1255.14511556325,0.0,1.0
2018-09-04,25.65,25.65,25.65,25.65,70,20.4358840120965,20.4358840120965,20.4358840120965,20.4358840120965,87.8601580894274,0.0,1.0
2018-09-05,25.65,25.65,25.65,25.65,30,20.4358840120965,20.4358840120965,20.4358840120965,20.4358840120965,37.6543534668974,0.0,1.0
2018-09-06,25.65,25.65,25.65,25.65,0,20.4358840120965,20.4358840120965,20.4358840120965,20.4358840120965,0,0.0,1.0
2018-09-07,25.65,25.65,25.65,25.65,0,20.4358840120965,20.4358840120965,20.4358840120965,20.4358840120965,0,0.0,1.0
2018-09-10,25.5,25.75,25.5,25.75,4040,20.3163759184585,20.5155560745218,20.3163759184585,20.5155560745218,5070.78626687553,0.0,1.0
2018-09-11,25.55,25.55,25.55,25.55,247,20.3562119496711,20.3562119496711,20.3562119496711,20.3562119496711,310.020843544123,0.0,1.0
2018-09-12,25.55,25.55,25.55,25.55,400,20.3562119496711,20.3562119496711,20.3562119496711,20.3562119496711,502.058046225301,0.0,1.0
2018-09-13,25.5,26.0,25.5,25.75,2600,20.3163759184585,20.7147362305851,20.3163759184585,20.5155560745218,3263.37730046445,0.0,1.0
2018-09-14,25.5,25.5,25.5,25.5,0,20.3163759184585,20.3163759184585,20.3163759184585,20.3163759184585,0,0.0,1.0
2018-09-17,25.5,25.5,25.5,25.5,200,20.3163759184585,20.3163759184585,20.3163759184585,20.3163759184585,251.02902311265,0.0,1.0
2018-09-18,25.5,25.5,25.5,25.5,900,20.3163759184585,20.3163759184585,20.3163759184585,20.3163759184585,1129.63060400692,0.0,1.0
2018-09-19,24.51,25.5,24.51,25.5,1600,19.5276225004477,20.3163759184585,19.5276225004477,20.3163759184585,2008.2321849012,0.0,1.0
2018-09-20,24.0,25.0,24.0,25.0,3384,19.2248686632315,20.0259048575328,19.2248686632315,20.0259048575328,4224.52820992892,0.13,1.0
2018-09-21,24.0,24.0,24.0,24.0,0,19.2248686632315,19.2248686632315,19.2248686632315,19.2248686632315,0,0.0,1.0
2018-09-24,24.5,24.5,24.0,24.0,2940,19.6253867603821,19.6253867603821,19.2248686632315,19.2248686632315,3670.24613983188,0.0,1.0
2018-09-25,24.5,24.5,24.5,24.5,200,19.6253867603821,19.6253867603821,19.6253867603821,19.6253867603821,249.676608151828,0.0,1.0
2018-09-26,24.5,24.5,24.5,24.5,0,19.6253867603821,19.6253867603821,19.6253867603821,19.6253867603821,0,0.0,1.0
2018-09-27,24.5,24.5,24.5,24.5,0,19.6253867603821,19.6253867603821,19.6253867603821,19.6253867603821,0,0.0,1.0
2018-09-28,24.5,24.5,24.5,24.5,0,19.6253867603821,19.6253867603821,19.6253867603821,19.6253867603821,0,0.0,1.0
2018-10-01,24.25,24.25,24.0,24.25,640,19.4251277118068,19.4251277118068,19.2248686632315,19.4251277118068,798.965146085849,0.0,1.0
2018-10-02,23.05,24.0,23.05,24.0,2392,18.4638842786452,19.2248686632315,18.4638842786452,19.2248686632315,2986.13223349587,0.0,1.0
2018-10-03,23.05,23.05,23.05,23.05,0,18.4638842786452,18.4638842786452,18.4638842786452,18.4638842786452,0,0.0,1.0
2018-10-04,23.1,23.1,23.1,23.1,200,18.5039360883603,18.5039360883603,18.5039360883603,18.5039360883603,249.676608151828,0.0,1.0
2018-10-05,23.25,23.25,23.25,23.25,4412,18.6240915175055,18.6240915175055,18.6240915175055,18.6240915175055,5507.86597582932,0.0,1.0
2018-10-08,23.5,23.5,23.5,23.5,200,18.8243505660808,18.8243505660808,18.8243505660808,18.8243505660808,249.676608151828,0.0,1.0
2018-10-09,23.5,23.5,23.5,23.5,0,18.8243505660808,18.8243505660808,18.8243505660808,18.8243505660808,0,0.0,1.0
2018-10-10,22.95,23.1,22.95,23.1,951,18.3837806592151,18.5039360883603,18.3837806592151,18.5039360883603,1187.21227176194,0.0,1.0
2018-10-11,23.0,23.0,22.75,22.75,450,18.4238324689302,18.4238324689302,18.2235734203548,18.2235734203548,561.772368341612,0.0,1.0
2018-10-12,22.99,22.99,22.99,22.99,186,18.4158221069872,18.4158221069872,18.4158221069872,18.4158221069872,232.199245581199,0.0,1.0
2018-10-15,23.35,23.4,23.0,23.0,910,18.7041951369356,18.7442469466507,18.4238324689302,18.4238324689302,1136.02856709082,0.0,1.0
2018-10-16,23.0,23.0,23.0,23.0,200,18.4238324689302,18.4238324689302,18.4238324689302,18.4238324689302,249.676608151827,0.0,1.0
2018-10-17,23.0,23.0,23.0,23.0,0,18.4238324689302,18.4238324689302,18.4238324689302,18.4238324689302,0,0.0,1.0
2018-10-18,22.5,22.53,22.5,22.53,250,18.0233143717795,18.0473454576086,18.0233143717795,18.0473454576086,312.095760189785,0.0,1.0
2018-10-19,22.5,22.5,22.5,22.5,552,18.0233143717795,18.0233143717795,18.0233143717795,18.0233143717795,689.107438499045,0.0,1.0
2018-10-22,22.5,22.5,22.5,22.5,0,18.0233143717795,18.0233143717795,18.0233143717795,18.0233143717795,0,0.0,1.0
2018-10-23,22.5,22.5,22.5,22.5,1,18.0233143717795,18.0233143717795,18.0233143717795,18.0233143717795,1.24838304075914,0.0,1.0
2018-10-24,22.5,22.5,22.5,22.5,0,18.0233143717795,18.0233143717795,18.0233143717795,18.0233143717795,0,0.0,1.0
2018-10-25,22.5,22.5,22.5,22.5,0,18.0233143717795,18.0233143717795,18.0233143717795,18.0233143717795,0,0.0,1.0
2018-10-26,22.33,22.6,22.33,22.6,605,17.8871382187483,18.1034179912096,17.8871382187483,18.1034179912096,755.271739659279,0.0,1.0
2018-10-29,21.93,22.0,21.93,22.0,500,17.5667237410278,17.6227962746289,17.5667237410278,17.6227962746289,624.191520379568,0.0,1.0
2018-10-30,22.15,22.25,22.15,22.25,1950,17.7429517037741,17.8230553232042,17.7429517037741,17.8230553232042,2434.34692948031,0.0,1.0
2018-10-31,22.15,22.15,22.15,22.15,85,17.7429517037741,17.7429517037741,17.7429517037741,17.7429517037741,106.112558464527,0.0,1.0
2018-11-01,22.25,22.25,22.15,22.25,5200,17.8230553232042,17.8230553232042,17.7429517037741,17.8230553232042,6491.59181194752,0.0,1.0
2018-11-02,22.1,22.1,22.0,22.01,5675,17.702899894059,17.702899894059,17.6227962746289,17.6308066365719,7084.57375630811,0.0,1.0
2018-11-05,22.1,22.1,22.1,22.1,5882,17.702899894059,17.702899894059,17.702899894059,17.702899894059,7342.98904574525,0.0,1.0
2018-11-06,21.9,22.1,21.9,22.1,4166,17.5426926551987,17.702899894059,17.5426926551987,17.702899894059,5200.76374780258,0.0,1.0
2018-11-07,21.9,21.9,21.9,21.9,0,17.5426926551987,17.5426926551987,17.5426926551987,17.5426926551987,0,0.0,1.0
2018-11-08,22.0,22.0,21.99,21.99,1819,17.6227962746289,17.6227962746289,17.6147859126858,17.6147859126858,2270.80875114087,0.0,1.0
2018-11-09,22.0,22.0,22.0,22.0,1905,17.6227962746289,17.6227962746289,17.6227962746289,17.6227962746289,2378.16969264615,0.0,1.0
2018-11-12,21.61,22.0,21.61,22.0,1894,17.3103921588513,17.6227962746289,17.3103921588513,17.6227962746289,2364.43747919782,0.0,1.0
2018-11-13,22.25,22.25,21.75,21.75,2954,17.8230553232042,17.8230553232042,17.4225372260535,17.4225372260535,3687.72350240249,0.0,1.0
2018-11-14,21.6,21.6,21.05,21.05,649,17.3023817969083,17.3023817969083,16.8618118900426,16.8618118900426,810.200593452683,0.0,1.0
2018-11-15,21.4,21.55,21.4,21.55,1450,17.1421745580481,17.2623299871933,17.1421745580481,17.2623299871933,1810.15540910075,0.0,1.0
2018-11-16,21.3,21.3,21.3,21.3,950,17.0620709386179,17.0620709386179,17.0620709386179,17.0620709386179,1185.96388872118,0.0,1.0
2018-11-19,21.52,22.45,21.4,21.4,10100,17.2382989013642,17.9832625620644,17.1421745580481,17.1421745580481,12608.6687116673,0.0,1.0
2018-11-20,21.75,22.0,21.74,22.0,840,17.4225372260535,17.6227962746289,17.4145268641105,17.6227962746289,1048.64175423768,0.0,1.0
2018-11-21,21.52,21.52,21.52,21.52,1210,17.2382989013642,17.2382989013642,17.2382989013642,17.2382989013642,1510.54347931856,0.0,1.0
2018-11-26,21.52,21.52,21.52,21.52,1121,17.2382989013642,17.2382989013642,17.2382989013642,17.2382989013642,1399.437388691,0.0,1.0
2018-11-27,21.52,21.52,21.52,21.52,0,17.2382989013642,17.2382989013642,17.2382989013642,17.2382989013642,0,0.0,1.0
2018-11-28,21.52,21.52,21.52,21.52,64,17.2382989013642,17.2382989013642,17.2382989013642,17.2382989013642,79.896514608585,0.0,1.0
2018-11-29,21.52,21.52,21.52,21.52,0,17.2382989013642,17.2382989013642,17.2382989013642,17.2382989013642,0,0.0,1.0
2018-11-30,21.75,21.75,21.75,21.75,133,17.4225372260535,17.4225372260535,17.4225372260535,17.4225372260535,166.034944420966,0.0,1.0
2018-12-03,21.75,21.75,21.5,21.5,2072,17.4225372260535,17.4225372260535,17.2222781774782,17.2222781774782,2586.64966045294,0.0,1.0
2018-12-04,21.6,21.7,21.6,21.7,3100,17.3023817969083,17.3824854163385,17.3023817969083,17.3824854163385,3869.98742635334,0.0,1.0
2018-12-07,21.1,21.1,21.1,21.1,400,16.9018636997577,16.9018636997577,16.9018636997577,16.9018636997577,499.353216303655,0.0,1.0
2018-12-10,21.0,21.0,21.0,21.0,800,16.8217600803275,16.8217600803275,16.8217600803275,16.8217600803275,998.706432607314,0.0,1.0
2018-12-11,20.64,20.85,20.64,20.85,1110,16.5333870503791,16.7016046511823,16.5333870503791,16.7016046511823,1385.70517524264,0.0,1.0
2018-12-12,20.0,20.5,19.54,20.5,1324,16.0207238860262,16.4212419831769,15.6522472366476,16.4212419831769,1652.8591459651,0.0,1.0
2018-12-13,20.0,20.0,19.99,19.99,1289,16.0207238860262,16.0207238860262,16.0127135240832,16.0127135240832,1609.16573953853,0.0,1.0
2018-12-14,19.75,20.0,19.75,20.0,700,15.8204648374509,16.0207238860262,15.8204648374509,16.0207238860262,873.868128531398,0.0,1.0
2018-12-17,20.0,20.0,20.0,20.0,2299,16.0207238860262,16.0207238860262,16.0207238860262,16.0207238860262,2870.03261070527,0.0,1.0
2018-12-18,20.0,20.0,20.0,20.0,300,16.0207238860262,16.0207238860262,16.0207238860262,16.0207238860262,374.514912227743,0.0,1.0
2018-12-19,20.0,20.0,20.0,20.0,10,16.0207238860262,16.0207238860262,16.0207238860262,16.0207238860262,12.4838304075914,0.0,1.0
2018-12-20,19.61,19.75,19.61,19.75,805,15.8204648374509,15.9334105323639,15.8204648374509,15.9334105323639,997.824663320294,0.14,1.0
2018-12-21,19.75,19.75,19.61,19.61,811,15.9334105323639,15.9334105323639,15.8204648374509,15.8204648374509,1005.26186577982,0.0,1.0
2018-12-24,19.89,19.89,19.89,19.89,210,16.0463562272768,16.0463562272768,16.0463562272768,16.0463562272768,260.302086083555,0.0,1.0
2018-12-26,19.75,19.76,19.75,19.76,3490,15.9334105323639,15.9414780820005,15.9334105323639,15.9414780820005,4325.97276396002,0.0,1.0
2018-12-27,19.75,19.75,19.75,19.75,214,15.9334105323639,15.9334105323639,15.9334105323639,15.9334105323639,265.260221056574,0.0,1.0
2018-12-31,19.25,19.25,19.21,19.21,1356,15.5300330505319,15.5300330505319,15.4977628519853,15.4977628519853,1680.80775585381,0.0,1.0
2019-01-02,19.95,19.99,19.0,19.25,2067,16.0947615250967,16.1270317236432,15.3283443096159,15.5300330505319,2562.11624730813,0.0,1.0
2019-01-03,19.95,19.95,19.95,19.95,185,16.0947615250967,16.0947615250967,16.0947615250967,16.0947615250967,229.313742502179,0.0,1.0
2019-01-04,19.9,19.9,19.75,19.75,1725,16.0544237769135,16.0544237769135,15.9334105323639,15.9334105323639,2138.19570711491,0.0,1.0
2019-01-07,19.9,19.9,19.9,19.9,87,16.0544237769135,16.0544237769135,16.0544237769135,16.0544237769135,107.839435663187,0.0,1.0
2019-01-08,19.9,19.9,19.8,19.8,1650,16.0544237769135,16.0544237769135,15.9737482805471,15.9737482805471,2045.23067637078,0.0,1.0
2019-01-09,19.9,19.9,19.9,19.9,120,16.0544237769135,16.0544237769135,16.0544237769135,16.0544237769135,148.744049190603,0.0,1.0
2019-01-10,19.9,19.9,19.9,19.9,0,16.0544237769135,16.0544237769135,16.0544237769135,16.0544237769135,0,0.0,1.0
2019-01-11,19.5,19.5,19.25,19.5,2146,15.7317217914479,15.7317217914479,15.5300330505319,15.7317217914479,2660.03941302528,0.0,1.0
2019-01-14,19.5,19.5,19.5,19.5,5,15.7317217914479,15.7317217914479,15.7317217914479,15.7317217914479,6.19766871627511,0.0,1.0
2019-01-15,19.5,19.5,19.5,19.5,0,15.7317217914479,15.7317217914479,15.7317217914479,15.7317217914479,0,0.0,1.0
2019-01-16,19.0,19.5,19.0,19.5,1314,15.3283443096159,15.7317217914479,15.3283443096159,15.7317217914479,1628.7473386371,0.0,1.0
2019-01-17,19.0,19.0,19.0,19.0,0,15.3283443096159,15.3283443096159,15.3283443096159,15.3283443096159,0,0.0,1.0
2019-01-18,19.38,19.9,19.25,19.25,2918,15.6349111958082,16.0544237769135,15.5300330505319,15.5300330505319,3616.95946281816,0.0,1.0
2019-01-22,19.45,19.45,19.15,19.15,1200,15.6913840432647,15.6913840432647,15.4493575541655,15.4493575541655,1487.44049190603,0.0,1.0
2019-01-23,20.0,20.0,19.9,19.9,4963,16.1350992732799,16.1350992732799,16.0544237769135,16.0544237769135,6151.80596777467,0.0,1.0
2019-01-24,20.0,20.0,20.0,20.0,0,16.1350992732799,16.1350992732799,16.1350992732799,16.1350992732799,0,0.0,1.0
2019-01-25,20.0,20.0,20.0,20.0,5200,16.1350992732799,16.1350992732799,16.1350992732799,16.1350992732799,6445.57546492611,0.0,1.0
2019-01-28,20.0,20.0,20.0,20.0,0,16.1350992732799,16.1350992732799,16.1350992732799,16.1350992732799,0,0.0,1.0
2019-01-29,20.0,20.0,20.0,20.0,0,16.1350992732799,16.1350992732799,16.1350992732799,16.1350992732799,0,0.0,1.0
2019-01-30,19.9,19.9,19.9,19.9,1000,16.0544237769135,16.0544237769135,16.0544237769135,16.0544237769135,1239.53374325502,0.0,1.0
2019-01-31,20.0,20.0,19.9,19.9,2870,16.1350992732799,16.1350992732799,16.0544237769135,16.0544237769135,3557.46184314191,0.0,1.0
2019-02-01,20.0,20.0,20.0,20.0,1600,16.1350992732799,16.1350992732799,16.1350992732799,16.1350992732799,1983.25398920803,0.0,1.0
2019-02-04,20.0,20.0,19.9,19.9,2565,16.1350992732799,16.1350992732799,16.0544237769135,16.0544237769135,3179.40405144913,0.0,1.0
2019-02-05,20.0,20.0,20.0,20.0,0,16.1350992732799,16.1350992732799,16.1350992732799,16.1350992732799,0,0.0,1.0
2019-02-06,20.0,20.0,20.0,20.0,0,16.1350992732799,16.1350992732799,16.1350992732799,16.1350992732799,0,0.0,1.0
2019-02-07,20.0,20.0,20.0,20.0,0,16.1350992732799,16.1350992732799,16.1350992732799,16.1350992732799,0,0.0,1.0
2019-02-08,20.0,20.0,20.0,20.0,0,16.1350992732799,16.1350992732799,16.1350992732799,16.1350992732799,0,0.0,1.0
2019-02-11,20.0,20.0,20.0,20.0,0,16.1350992732799,16.1350992732799,16.1350992732799,16.1350992732799,0,0.0,1.0
2019-02-12,19.75,19.8,19.6,19.8,2758,15.9334105323639,15.9737482805471,15.8123972878143,15.9737482805471,3418.63406389735,0.0,1.0
2019-02-13,19.7,19.8,19.6,19.6,1397,15.8930727841807,15.9737482805471,15.8123972878143,15.8123972878143,1731.62863932726,0.0,1.0
2019-02-14,19.7,19.7,19.7,19.7,0,15.8930727841807,15.8930727841807,15.8930727841807,15.8930727841807,0,0.0,1.0
2019-02-15,19.85,19.85,19.6,19.75,2226,16.0140860287303,16.0140860287303,15.8123972878143,15.9334105323639,2759.20211248568,0.0,1.0
2019-02-19,19.9,19.9,19.9,19.9,980,16.0544237769135,16.0544237769135,16.0544237769135,16.0544237769135,1214.74306838992,0.0,1.0
2019-02-20,19.75,19.8,19.75,19.8,1540,15.9334105323639,15.9737482805471,15.9334105323639,15.9737482805471,1908.88196461273,0.0,1.0
2019-02-21,19.8,19.81,19.8,19.81,360,15.9737482805471,15.9818158301837,15.9737482805471,15.9818158301837,446.232147571808,0.0,1.0
2019-02-25,19.8,19.8,19.8,19.8,25809,15.9737482805471,15.9737482805471,15.9737482805471,15.9737482805471,31991.1263796688,0.0,1.0
2019-02-26,19.9,19.9,19.9,19.9,3619,16.0544237769135,16.0544237769135,16.0544237769135,16.0544237769135,4485.87261683992,0.0,1.0
2019-02-27,19.9,19.9,19.9,19.9,0,16.0544237769135,16.0544237769135,16.0544237769135,16.0544237769135,0,0.0,1.0
2019-02-28,19.75,19.85,19.75,19.75,12000,15.9334105323639,16.0140860287303,15.9334105323639,15.9334105323639,14874.4049190603,0.0,1.0
2019-03-01,19.75,19.75,19.75,19.75,0,15.9334105323639,15.9334105323639,15.9334105323639,15.9334105323639,0,0.0,1.0
2019-03-04,19.75,19.75,19.75,19.75,605,15.9334105323639,15.9334105323639,15.9334105323639,15.9334105323639,749.917914669288,0.0,1.0
2019-03-05,19.9,19.9,19.9,19.9,225,16.0544237769135,16.0544237769135,16.0544237769135,16.0544237769135,278.89509223238,0.0,1.0
2019-03-06,19.9,19.9,19.9,19.9,0,16.0544237769135,16.0544237769135,16.0544237769135,16.0544237769135,0,0.0,1.0
2019-03-07,19.9,19.9,19.9,19.9,1025,16.0544237769135,16.0544237769135,16.0544237769135,16.0544237769135,1270.5220868364,0.0,1.0
2019-03-08,19.9,19.9,19.9,19.9,2500,16.0544237769135,16.0544237769135,16.0544237769135,16.0544237769135,3098.83435813755,0.0,1.0
2019-03-11,19.9,19.9,19.9,19.9,0,16.0544237769135,16.0544237769135,16.0544237769135,16.0544237769135,0,0.0,1.0
2019-03-12,19.89,19.89,19.65,19.72,3200,16.0463562272768,16.0463562272768,15.8527350359975,15.9092078834539,3966.50797841608,0.0,1.0
2019-03-13,19.75,19.9,19.75,19.9,855,15.9334105323639,16.0544237769135,15.9334105323639,16.0544237769135,1059.80135048304,0.0,1.0
2019-03-14,19.9,19.9,19.65,19.65,1408,16.0544237769135,16.0544237769135,15.8527350359975,15.8527350359975,1745.26351050307,0.0,1.0
2019-03-18,19.7,19.7,19.7,19.7,1100,15.8930727841807,15.8930727841807,15.8930727841807,15.8930727841807,1363.48711758052,0.0,1.0
2019-03-19,19.8,19.9,19.8,19.9,1974,15.9737482805471,16.0544237769135,15.9737482805471,16.0544237769135,2446.83960918541,0.0,1.0
2019-03-20,19.8,19.8,19.8,19.8,0,15.9737482805471,15.9737482805471,15.9737482805471,15.9737482805471,0,0.0,1.0
2019-03-21,19.8,19.8,19.8,19.8,0,16.08669397546,16.08669397546,16.08669397546,16.08669397546,0,0.14,1.0
2019-03-22,19.51,19.75,19.51,19.75,2900,15.85108078087,16.0460710108755,15.85108078087,16.0460710108755,3569.40960570227,0.0,1.0
2019-03-25,19.51,19.51,19.51,19.51,0,15.85108078087,15.85108078087,15.85108078087,15.85108078087,0,0.0,1.0
2019-03-26,19.85,19.85,19.55,19.55,700,16.1273169400445,16.1273169400445,15.8835791525375,15.8835791525375,861.58162896262,0.0,1.0
2019-03-27,19.89,19.89,19.85,19.85,1000,16.1598153117121,16.1598153117121,16.1273169400445,16.1273169400445,1230.83089851803,0.0,1.0
2019-03-28,19.5,19.65,19.47,19.65,13200,15.8429561879531,15.9648250817065,15.8185824092024,15.9648250817065,16246.9678604379,0.0,1.0
2019-03-29,19.5,19.5,19.5,19.5,500,15.8429561879531,15.8429561879531,15.8429561879531,15.8429561879531,615.415449259012,0.0,1.0
2019-04-01,18.71,19.5,18.7,19.5,24095,15.201113347518,15.8429561879531,15.1929887546011,15.8429561879531,29656.8704997919,0.0,1.0
2019-04-02,18.99,19.0,18.99,19.0,1640,15.4286019491912,15.4367265421081,15.4286019491912,15.4367265421081,2018.56267356957,0.0,1.0
2019-04-03,18.99,18.99,18.99,18.99,0,15.4286019491912,15.4286019491912,15.4286019491912,15.4286019491912,0,0.0,1.0
2019-04-04,19.0,19.0,18.95,18.95,1547,15.4367265421081,15.4367265421081,15.3961035775236,15.3961035775236,1904.09540000739,0.0,1.0
2019-04-05,19.0,19.0,19.0,19.0,0,15.4367265421081,15.4367265421081,15.4367265421081,15.4367265421081,0,0.0,1.0
2019-04-08,18.9,18.95,18.8,18.95,1250,15.3554806129391,15.3961035775236,15.2742346837701,15.3961035775236,1538.53862314754,0.0,1.0
2019-04-09,18.9,18.9,18.9,18.9,0,15.3554806129391,15.3554806129391,15.3554806129391,15.3554806129391,0,0.0,1.0
2019-04-10,19.05,19.05,19.05,19.05,1094,15.4773495066926,15.4773495066926,15.4773495066926,15.4773495066926,1346.52900297872,0.0,1.0
2019-04-11,19.05,19.05,19.05,19.05,50,15.4773495066926,15.4773495066926,15.4773495066926,15.4773495066926,61.5415449259014,0.0,1.0
2019-04-12,18.95,18.95,18.95,18.95,409,15.3961035775236,15.3961035775236,15.3961035775236,15.3961035775236,503.409837493873,0.0,1.0
2019-04-15,18.95,18.95,18.95,18.95,1,15.3961035775236,15.3961035775236,15.3961035775236,15.3961035775236,1.23083089851803,0.0,1.0
2019-04-16,19.05,19.05,19.0,19.0,235,15.4773495066926,15.4773495066926,15.4367265421081,15.4367265421081,289.245261151736,0.0,1.0
2019-04-17,19.05,19.05,19.05,19.05,0,15.4773495066926,15.4773495066926,15.4773495066926,15.4773495066926,0,0.0,1.0
2019-04-18,19.05,19.05,19.05,19.05,0,15.4773495066926,15.4773495066926,15.4773495066926,15.4773495066926,0,0.0,1.0
2019-04-22,18.95,18.95,18.95,18.95,456,15.3961035775236,15.3961035775236,15.3961035775236,15.3961035775236,561.258889724221,0.0,1.0
2019-04-23,19.1,19.1,19.1,19.1,500,15.5179724712771,15.5179724712771,15.5179724712771,15.5179724712771,615.415449259014,0.0,1.0
2019-04-24,18.96,18.96,18.96,18.96,285,15.4042281704405,15.4042281704405,15.4042281704405,15.4042281704405,350.786806077638,0.0,1.0
2019-04-25,19.0,19.0,18.96,19.0,3791,15.4367265421081,15.4367265421081,15.4042281704405,15.4367265421081,4666.07993628184,0.0,1.0
2019-04-29,19.1,19.1,19.1,19.1,845,15.5179724712771,15.5179724712771,15.5179724712771,15.5179724712771,1040.05210924773,0.0,1.0
2019-04-30,19.15,19.15,19.15,19.15,200,15.5585954358616,15.5585954358616,15.5585954358616,15.5585954358616,246.166179703605,0.0,1.0
2019-05-01,19.2,19.2,19.2,19.2,200,15.5992184004461,15.5992184004461,15.5992184004461,15.5992184004461,246.166179703605,0.0,1.0
2019-05-02,19.2,19.2,19.2,19.2,160,15.5992184004461,15.5992184004461,15.5992184004461,15.5992184004461,196.932943762884,0.0,1.0
2019-05-03,19.24,19.24,19.24,19.24,910,15.6317167721137,15.6317167721137,15.6317167721137,15.6317167721137,1120.0561176514,0.0,1.0
2019-05-06,19.24,19.24,19.24,19.24,77,15.6317167721137,15.6317167721137,15.6317167721137,15.6317167721137,94.773979185888,0.0,1.0
2019-05-07,19.24,19.24,19.24,19.24,0,15.6317167721137,15.6317167721137,15.6317167721137,15.6317167721137,0,0.0,1.0
2019-05-08,19.45,19.5,19.2,19.2,1501,15.8023332233686,15.8429561879531,15.5992184004461,15.5992184004461,1847.47717867555,0.0,1.0
2019-05-09,18.9,18.9,18.9,18.9,335,15.3554806129391,15.3554806129391,15.3554806129391,15.3554806129391,412.32835100354,0.0,1.0
2019-05-10,18.9,18.9,18.9,18.9,1,15.3554806129391,15.3554806129391,15.3554806129391,15.3554806129391,1.23083089851803,0.0,1.0
2019-05-13,18.85,18.9,18.85,18.9,2285,15.3148576483546,15.3554806129391,15.3148576483546,15.3554806129391,2812.4486031137,0.0,1.0
2019-05-14,18.85,18.9,18.8,18.8,2772,15.3148576483546,15.3554806129391,15.2742346837701,15.2742346837701,3411.86325069198,0.0,1.0
2019-05-15,18.8,18.8,18.8,18.8,150,15.2742346837701,15.2742346837701,15.2742346837701,15.2742346837701,184.624634777704,0.0,1.0
2019-05-16,18.8,18.8,18.8,18.8,1905,15.2742346837701,15.2742346837701,15.2742346837701,15.2742346837701,2344.73286167685,0.0,1.0
2019-05-17,18.8,18.8,18.8,18.8,34,15.2742346837701,15.2742346837701,15.2742346837701,15.2742346837701,41.848250549613,0.0,1.0
2019-05-20,18.8,18.81,18.8,18.81,800,15.2742346837701,15.282359276687,15.2742346837701,15.282359276687,984.664718814424,0.0,1.0
2019-05-21,18.8,18.8,18.8,18.8,0,15.2742346837701,15.2742346837701,15.2742346837701,15.2742346837701,0,0.0,1.0
2019-05-22,18.8,18.8,18.8,18.8,0,15.2742346837701,15.2742346837701,15.2742346837701,15.2742346837701,0,0.0,1.0
2019-05-23,18.8,18.81,18.8,18.8,3498,15.2742346837701,15.282359276687,15.2742346837701,15.2742346837701,4305.44648301607,0.0,1.0
2019-05-24,18.8,18.91,18.8,18.91,3050,15.2742346837701,15.363605205856,15.2742346837701,15.363605205856,3754.03424047999,0.0,1.0
2019-05-28,18.9,18.9,18.9,18.9,200,15.3554806129391,15.3554806129391,15.3554806129391,15.3554806129391,246.166179703606,0.0,1.0
2019-05-29,18.9,18.9,18.9,18.9,21,15.3554806129391,15.3554806129391,15.3554806129391,15.3554806129391,25.8474488688786,0.0,1.0
2019-05-30,18.8,18.8,18.8,18.8,500,15.2742346837701,15.2742346837701,15.2742346837701,15.2742346837701,615.415449259015,0.0,1.0
2019-05-31,18.8,18.8,18.8,18.8,0,15.2742346837701,15.2742346837701,15.2742346837701,15.2742346837701,0,0.0,1.0
2019-06-03,18.8,18.8,18.8,18.8,965,15.2742346837701,15.2742346837701,15.2742346837701,15.2742346837701,1187.7518170699,0.0,1.0
2019-06-05,18.9,18.9,18.9,18.9,500,15.3554806129391,15.3554806129391,15.3554806129391,15.3554806129391,615.415449259014,0.0,1.0
2019-06-06,18.81,19.0,18.81,19.0,800,15.282359276687,15.4367265421081,15.282359276687,15.4367265421081,984.664718814423,0.0,1.0
2019-06-10,18.8,18.8,18.8,18.8,4790,15.2742346837701,15.2742346837701,15.2742346837701,15.2742346837701,5895.68000390136,0.0,1.0
2019-06-11,18.8,18.8,18.8,18.8,1100,15.2742346837701,15.2742346837701,15.2742346837701,15.2742346837701,1353.91398836983,0.0,1.0
2019-06-12,18.8,18.9,18.8,18.9,1095,15.2742346837701,15.3554806129391,15.2742346837701,15.3554806129391,1347.75983387724,0.0,1.0
2019-06-13,18.8,18.8,18.8,18.8,20,15.2742346837701,15.2742346837701,15.2742346837701,15.2742346837701,24.6166179703606,0.0,1.0
2019-06-14,18.8,18.81,18.8,18.81,2040,15.2742346837701,15.282359276687,15.2742346837701,15.282359276687,2510.89503297678,0.0,1.0
2019-06-17,18.8,18.8,18.8,18.8,350,15.2742346837701,15.2742346837701,15.2742346837701,15.2742346837701,430.79081448131,0.0,1.0
2019-06-18,18.9,18.9,18.8,18.8,17644,15.3554806129391,15.3554806129391,15.2742346837701,15.2742346837701,21716.7803734521,0.0,1.0
2019-06-19,18.9,18.9,18.8,18.9,1400,15.3554806129391,15.3554806129391,15.2742346837701,15.3554806129391,1723.16325792524,0.0,1.0
2019-06-20,18.9,18.9,18.9,18.9,130,15.4692249137757,15.4692249137757,15.4692249137757,15.4692249137757,158.831487271995,0.14,1.0
2019-06-21,18.8,18.85,18.8,18.8,1850,15.3873771629092,15.4283010383424,15.3873771629092,15.3873771629092,2260.29424194762,0.0,1.0
2019-06-24,18.8,18.8,18.8,18.8,1400,15.3873771629092,15.3873771629092,15.3873771629092,15.3873771629092,1710.49293985225,0.0,1.0
2019-06-25,18.9,18.9,18.8,18.8,23277,15.4692249137757,15.4692249137757,15.3873771629092,15.3873771629092,28439.3886863864,0.0,1.0
2019-06-26,18.8,18.9,18.8,18.9,2265,15.3873771629092,15.4692249137757,15.3873771629092,15.4692249137757,2767.33322054668,0.0,1.0
2019-06-27,18.8,18.8,18.8,18.8,450,15.3873771629092,15.3873771629092,15.3873771629092,15.3873771629092,549.801302095368,0.0,1.0
2019-06-28,18.9,18.9,18.8,18.8,600,15.4692249137757,15.4692249137757,15.3873771629092,15.3873771629092,733.068402793825,0.0,1.0
2019-07-01,18.9,18.9,18.9,18.9,210,15.4692249137757,15.4692249137757,15.4692249137757,15.4692249137757,256.573940977839,0.0,1.0
2019-07-02,18.9,18.9,18.89,18.89,200,15.4692249137757,15.4692249137757,15.461040138689,15.461040138689,244.356134264608,0.0,1.0
2019-07-03,18.8,18.8,18.8,18.8,1650,15.3873771629092,15.3873771629092,15.3873771629092,15.3873771629092,2015.93810768301,0.0,1.0
2019-07-05,18.8,18.8,18.8,18.8,50,15.3873771629092,15.3873771629092,15.3873771629092,15.3873771629092,61.089033566152,0.0,1.0
2019-07-08,18.9,18.9,18.9,18.9,190,15.4692249137757,15.4692249137757,15.4692249137757,15.4692249137757,232.138327551378,0.0,1.0
2019-07-09,18.9,18.9,18.9,18.9,1000,15.4692249137757,15.4692249137757,15.4692249137757,15.4692249137757,1221.78067132304,0.0,1.0
2019-07-10,18.8,18.85,18.8,18.85,812,15.3873771629092,15.4283010383424,15.3873771629092,15.4283010383424,992.085905114308,0.0,1.0
2019-07-11,18.8,18.8,18.8,18.8,3567,15.3873771629092,15.3873771629092,15.3873771629092,15.3873771629092,4358.09165460928,0.0,1.0
2019-07-12,18.8,18.9,18.8,18.9,1301,15.3873771629092,15.4692249137757,15.3873771629092,15.4692249137757,1589.53665339127,0.0,1.0
2019-07-15,18.8,18.8,18.8,18.8,300,15.3873771629092,15.3873771629092,15.3873771629092,15.3873771629092,366.534201396912,0.0,1.0
2019-07-16,18.8,18.8,18.8,18.8,0,15.3873771629092,15.3873771629092,15.3873771629092,15.3873771629092,0,0.0,1.0
2019-07-17,18.9,18.9,18.9,18.9,1405,15.4692249137757,15.4692249137757,15.4692249137757,15.4692249137757,1716.60184320887,0.0,1.0
2019-07-18,18.9,18.9,18.9,18.9,25,15.4692249137757,15.4692249137757,15.4692249137757,15.4692249137757,30.544516783076,0.0,1.0
2019-07-19,18.9,18.9,18.9,18.9,465,15.4692249137757,15.4692249137757,15.4692249137757,15.4692249137757,568.128012165214,0.0,1.0
2019-07-22,18.9,18.9,18.9,18.9,1500,15.4692249137757,15.4692249137757,15.4692249137757,15.4692249137757,1832.67100698456,0.0,1.0
2019-07-23,19.0,19.0,18.9,18.9,9658,15.5510726646422,15.5510726646422,15.4692249137757,15.4692249137757,11799.957723638,0.0,1.0
2019-07-24,19.25,19.25,19.0,19.0,2550,15.7556920418086,15.7556920418086,15.5510726646422,15.5510726646422,3115.54071187375,0.0,1.0
2019-07-25,19.25,19.25,19.25,19.25,0,15.7556920418086,15.7556920418086,15.7556920418086,15.7556920418086,0,0.0,1.0
2019-07-26,19.25,19.25,19.05,19.05,10515,15.7556920418086,15.7556920418086,15.5919965400755,15.5919965400755,12847.0237589618,0.0,1.0
2019-07-29,19.6,19.75,19.5,19.5,27603,16.0421591698415,16.1649307961413,15.9603114189749,15.9603114189749,33724.8118705299,0.0,1.0
2019-07-30,19.64,19.65,19.6,19.65,4216,16.0748982701881,16.0830830452747,16.0421591698415,16.0830830452747,5151.02731029794,0.0,1.0
2019-07-31,19.64,19.64,19.64,19.64,30,16.0748982701881,16.0748982701881,16.0748982701881,16.0748982701881,36.6534201396912,0.0,1.0
2019-08-01,19.7,19.7,19.6,19.6,21475,16.124006920708,16.124006920708,16.0421591698415,16.0421591698415,26237.7399166623,0.0,1.0
2019-08-02,19.7,19.7,19.7,19.7,25000,16.124006920708,16.124006920708,16.124006920708,16.124006920708,30544.5167830761,0.0,1.0
2019-08-05,19.5,19.5,19.5,19.5,500,15.9603114189749,15.9603114189749,15.9603114189749,15.9603114189749,610.890335661522,0.0,1.0
2019-08-06,19.15,19.15,19.1,19.12,406,15.673844290942,15.673844290942,15.6329204155088,15.6492899656821,496.042952557156,0.0,1.0
2019-08-07,19.15,19.15,19.1,19.12,400,15.673844290942,15.673844290942,15.6329204155088,15.6492899656821,488.712268529218,0.0,1.0
2019-08-08,19.15,19.15,19.15,19.15,100,15.673844290942,15.673844290942,15.673844290942,15.673844290942,122.178067132305,0.0,1.0
2019-08-09,19.6,19.6,19.6,19.6,100,16.0421591698415,16.0421591698415,16.0421591698415,16.0421591698415,122.178067132304,0.0,1.0
2019-08-12,19.6,19.6,19.6,19.6,100,16.0421591698415,16.0421591698415,16.0421591698415,16.0421591698415,122.178067132304,0.0,1.0
2019-08-13,19.6,19.6,19.6,19.6,100,16.0421591698415,16.0421591698415,16.0421591698415,16.0421591698415,122.178067132304,0.0,1.0
2019-08-14,19.6,19.6,19.6,19.6,63,16.0421591698415,16.0421591698415,16.0421591698415,16.0421591698415,76.9721822933515,0.0,1.0
2019-08-15,19.2,19.2,19.2,19.2,185,15.7147681663753,15.7147681663753,15.7147681663753,15.7147681663753,226.029424194763,0.0,1.0
2019-08-16,19.06,19.2,19.06,19.2,1735,15.6001813151622,15.7147681663753,15.6001813151622,15.7147681663753,2119.78946474547,0.0,1.0
2019-08-19,20.1,20.5,19.5,19.5,64602,16.4513979241742,16.7787889276403,15.9603114189749,15.9603114189749,78929.474928811,0.0,1.0
2019-08-20,20.34,20.4,20.34,20.4,1174,16.6478325262538,16.6969411767738,16.6478325262538,16.6969411767738,1434.37050813326,0.0,1.0
2019-08-21,20.25,20.3,20.25,20.3,2269,16.574169550474,16.6150934259072,16.574169550474,16.6150934259072,2772.22034323198,0.0,1.0
2019-08-22,20.05,20.05,20.05,20.05,1800,16.4104740487409,16.4104740487409,16.4104740487409,16.4104740487409,2199.20520838147,0.0,1.0
2019-08-23,19.95,19.95,19.95,19.95,1000,16.3286262978744,16.3286262978744,16.3286262978744,16.3286262978744,1221.78067132304,0.0,1.0
2019-08-26,19.65,19.99,19.65,19.85,3035,16.0830830452747,16.361365398221,16.0830830452747,16.2467785470078,3708.10433746544,0.0,1.0
2019-08-27,19.52,19.8,19.52,19.8,5129,15.9766809691482,16.2058546715745,15.9766809691482,16.2058546715745,6266.5130632159,0.0,1.0
2019-08-28,19.7,19.7,19.7,19.7,860,16.124006920708,16.124006920708,16.124006920708,16.124006920708,1050.73137733782,0.0,1.0
2019-08-29,19.8,19.8,19.8,19.8,936,16.2058546715745,16.2058546715745,16.2058546715745,16.2058546715745,1143.58670835837,0.0,1.0
2019-08-30,19.71,19.71,19.71,19.71,560,16.1321916957947,16.1321916957947,16.1321916957947,16.1321916957947,684.197175940902,0.0,1.0
2019-09-03,20.63,20.98,19.85,19.85,14747,16.8851910037668,17.1716581317997,16.2467785470078,16.2467785470078,18017.5995600009,0.0,1.0
2019-09-04,21.5,21.5,20.98,20.98,7505,17.5972664363057,17.5972664363057,17.1716581317997,17.1716581317997,9169.46393827943,0.0,1.0
2019-09-05,21.89,21.89,21.51,21.6,3125,17.9164726646852,17.9164726646852,17.6054512113923,17.6791141871722,3818.0645978845,0.0,1.0
2019-09-06,21.9,22.25,21.89,21.89,3986,17.9246574397718,18.2111245678047,17.9164726646852,17.9164726646852,4870.01775589366,0.0,1.0
2019-09-09,22.19,22.25,21.55,21.55,11088,18.1620159172848,18.2111245678047,17.638190311739,17.638190311739,13547.1040836299,0.0,1.0
2019-09-10,22.25,22.25,22.24,22.25,1404,18.2111245678047,18.2111245678047,18.2029397927181,18.2111245678047,1715.38006253755,0.0,1.0
2019-09-11,22.5,22.6,22.25,22.25,3452,18.4157439449711,18.4975916958376,18.2111245678047,18.2111245678047,4217.58687740713,0.0,1.0
2019-09-12,22.5,24.0,22.5,24.0,700,18.4157439449711,19.6434602079691,18.4157439449711,19.6434602079691,855.246469926128,0.0,1.0
2019-09-13,22.0,22.45,21.33,22.01,531200,18.0065051906384,18.3748200695378,17.4581252598326,18.014689965725,649009.892606799,0.0,1.0
2019-09-16,22.35,22.38,21.8,22.38,21786,18.2929723186713,18.3175266439312,17.8428096889053,18.3175266439312,26617.7137054437,0.0,1.0
2019-09-17,21.87,21.87,21.6,21.86,13559,17.9001031145119,17.9001031145119,17.6791141871722,17.8919183394252,16566.1241224691,0.0,1.0
2019-09-18,21.98,22.08,21.73,21.88,17121,17.9901356404651,18.0719833913316,17.7855162632987,17.9082878895985,20918.1068737218,0.0,1.0
2019-09-19,21.86,21.98,21.7,21.98,21643,18.0065051906384,18.1053515137343,17.8747100931772,18.1053515137343,26274.7254390026,0.14,1.0
2019-09-20,21.91,21.93,21.8,21.8,13420,18.047691158595,18.0641655457777,17.9570820290904,17.9570820290904,16291.9565398242,0.0,1.0
2019-09-23,21.75,21.88,21.73,21.88,5903,17.9158960611338,18.022979577821,17.8994216739511,18.022979577821,7166.27566725652,0.0,1.0
2019-09-24,21.75,21.8,21.7,21.72,4985,17.9158960611338,17.9570820290904,17.8747100931772,17.8911844803598,6051.81843152189,0.0,1.0
2019-09-25,21.79,22.0,21.7,22.0,8256,17.9488448354991,18.1218259009169,17.8747100931772,18.1218259009169,10022.8310873911,0.0,1.0
2019-09-26,21.85,21.85,21.76,21.76,15661,17.9982679970471,17.9982679970471,17.9241332547251,17.9241332547251,19012.5433211764,0.0,1.0
2019-09-27,21.8,21.85,21.78,21.8,21577,17.9570820290904,17.9982679970471,17.9406076419078,17.9570820290904,26194.6010625773,0.0,1.0
2019-09-30,21.8,21.85,21.75,21.75,1533,17.9570820290904,17.9982679970471,17.9158960611338,17.9158960611338,1861.07074333462,0.0,1.0
2019-10-01,21.75,21.89,21.72,21.72,7378,17.9158960611338,18.0312167714124,17.8911844803598,17.8911844803598,8956.93407979308,0.0,1.0
2019-10-02,21.72,21.77,21.7,21.75,17866,17.8911844803598,17.9323704483164,17.8747100931772,17.9158960611338,21689.4258972057,0.0,1.0
2019-10-03,21.7,21.73,21.7,21.7,7080,17.8747100931772,17.8994216739511,17.8747100931772,17.8747100931772,8595.16038017551,0.0,1.0
2019-10-04,21.77,21.79,21.69,21.69,25883,17.9323704483164,17.9488448354991,17.8664728995858,17.8664728995858,31422.1096214808,0.0,1.0
2019-10-07,21.77,21.79,21.54,21.79,1323,17.9323704483164,17.9488448354991,17.742914995716,17.9488448354991,1606.12954561755,0.0,1.0
2019-10-08,21.25,21.7,21.25,21.7,2248,17.5040363815675,17.8747100931772,17.5040363815675,17.8747100931772,2729.08482127607,0.0,1.0
2019-10-09,21.27,21.4,21.16,21.4,726,17.5205107687502,17.6275942854374,17.4299016392456,17.6275942854374,881.368140679014,0.0,1.0
2019-10-10,21.25,21.3,21.25,21.3,6489,17.5040363815675,17.5452223495241,17.5040363815675,17.5452223495241,7877.68300945749,0.0,1.0
2019-10-11,21.63,21.64,21.26,21.26,864,17.8170497380379,17.8252869316292,17.5122735751588,17.5122735751588,1048.90092775023,0.0,1.0
2019-10-14,21.48,21.5,21.25,21.49,5079,17.693491834168,17.7099662213506,17.5040363815675,17.7017290277593,6165.93496764287,0.0,1.0
2019-10-15,21.35,21.45,21.25,21.44,6741,17.5864083174808,17.668780253394,17.5040363815675,17.6605430598027,8183.61244671795,0.0,1.0
2019-10-16,21.43,21.44,21.26,21.44,2652,17.6523058662114,17.6605430598027,17.5122735751588,17.6605430598027,3219.54312545557,0.0,1.0
2019-10-17,21.27,21.28,21.25,21.28,3806,17.5205107687502,17.5287479623415,17.5040363815675,17.5287479623415,4620.50570719604,0.0,1.0
2019-10-18,21.44,21.49,21.25,21.25,2123,17.6605430598027,17.7017290277593,17.5040363815675,17.5040363815675,2577.33410834924,0.0,1.0
2019-10-21,21.32,21.39,21.32,21.39,778,17.5616967367068,17.6193570918461,17.5616967367068,17.6193570918461,944.496437256576,0.0,1.0
2019-10-22,21.3,21.49,21.25,21.25,953,17.5452223495241,17.7017290277593,17.5040363815675,17.5040363815675,1156.94743535414,0.0,1.0
2019-10-23,21.47,21.47,21.25,21.3,1449,17.6852546405767,17.6852546405767,17.5040363815675,17.5452223495241,1759.09426424778,0.0,1.0
2019-10-24,21.47,21.78,21.32,21.78,2749,17.6852546405767,17.9406076419078,17.5616967367068,17.9406076419078,3337.30167868679,0.0,1.0
2019-10-25,21.52,21.52,21.32,21.4,20562,17.7264406085333,17.7264406085333,17.5616967367068,17.6275942854374,24962.3852736115,0.0,1.0
2019-10-28,21.25,21.3,21.16,21.3,36399,17.5040363815675,17.5452223495241,17.4299016392456,17.5452223495241,44188.5935985889,0.0,1.0
2019-10-29,21.53,21.67,21.35,21.38,8901,17.7346778021246,17.8499985124032,17.5864083174808,17.6111198982547,10805.8647660936,0.0,1.0
2019-10-30,21.7,21.73,21.33,21.33,43338,17.8747100931772,17.8994216739511,17.5699339302981,17.5699339302981,52612.5791745828,0.0,1.0
2019-10-31,21.7,21.75,21.67,21.68,6154,17.8747100931772,17.9158960611338,17.8499985124032,17.8582357059945,7470.99109881357,0.0,1.0
2019-11-01,21.74,21.75,21.69,21.74,12705,17.9076588675425,17.9158960611338,17.8664728995858,17.9076588675425,15423.9424618828,0.0,1.0
2019-11-04,21.54,21.73,21.37,21.37,6804,17.742914995716,17.8994216739511,17.6028827046634,17.6028827046634,8260.09480603307,0.0,1.0
2019-11-05,21.54,21.54,21.54,21.54,2,17.742914995716,17.742914995716,17.742914995716,17.742914995716,2.42801140682924,0.0,1.0
2019-11-06,21.7,21.7,21.7,21.7,1152,17.8747100931772,17.8747100931772,17.8747100931772,17.8747100931772,1398.53457033364,0.0,1.0
2019-11-07,21.53,21.64,21.36,21.49,2118,17.7346778021246,17.8252869316292,17.5946455110721,17.7017290277593,2571.26407983217,0.0,1.0
2019-11-08,21.55,21.55,21.53,21.53,657,17.7511521893073,17.7511521893073,17.7346778021246,17.7346778021246,797.601747143406,0.0,1.0
2019-11-11,21.6,21.6,21.5,21.53,6013,17.7923381572639,17.7923381572639,17.7099662213506,17.7346778021246,7299.81629463213,0.0,1.0
2019-11-12,21.6,21.6,21.5,21.5,1537,17.7923381572639,17.7923381572639,17.7099662213506,17.7099662213506,1865.92676614828,0.0,1.0
2019-11-13,21.65,21.68,21.5,21.5,4143,17.8335241252205,17.8582357059945,17.7099662213506,17.7099662213506,5029.62562924679,0.0,1.0
2019-11-14,21.61,21.62,21.5,21.5,4540,17.8005753508552,17.8088125444466,17.7099662213506,17.7099662213506,5511.5858935024,0.0,1.0
2019-11-15,21.73,21.73,21.5,21.62,15170,17.8994216739511,17.8994216739511,17.7099662213506,17.8088125444466,18416.4665207999,0.0,1.0
2019-11-18,21.74,21.78,21.51,21.78,1568,17.9076588675425,17.9406076419078,17.718203414942,17.9406076419078,1903.56094295412,0.0,1.0
2019-11-19,21.54,21.75,21.52,21.75,1765,17.742914995716,17.9158960611338,17.7264406085333,17.9158960611338,2142.7200665268,0.0,1.0
2019-11-20,21.61,21.79,21.54,21.54,9240,17.8005753508552,17.9488448354991,17.742914995716,17.742914995716,11217.4126995511,0.0,1.0
2019-11-21,21.31,21.54,21.31,21.53,13355,17.5534595431155,17.742914995716,17.5534595431155,17.7346778021246,16213.0461691022,0.0,1.0
2019-11-22,21.63,21.64,21.35,21.35,24051,17.8170497380379,17.8252869316292,17.5864083174808,17.5864083174808,29198.0511728251,0.0,1.0
2019-11-25,21.87,21.89,21.63,21.79,18276,18.0147423842297,18.0312167714124,17.8170497380379,17.9488448354991,22187.1682356057,0.0,1.0
2019-11-26,22.0,22.0,21.55,21.98,20041,18.1218259009169,18.1218259009169,17.7511521893073,18.1053515137343,24329.8883021325,0.0,1.0
2019-11-27,21.99,21.99,21.65,21.65,1957,18.1135887073256,18.1135887073256,17.8335241252205,17.8335241252205,2375.80916158242,0.0,1.0
2019-11-29,21.72,21.82,21.72,21.82,1200,17.8911844803598,17.9735564162731,17.8911844803598,17.9735564162731,1456.80684409755,0.0,1.0
2019-12-02,22.0,22.0,21.6,22.0,22552,18.1218259009169,18.1218259009169,17.7923381572639,18.1218259009169,27378.2566234066,0.0,1.0
2019-12-03,22.0,22.0,21.69,21.98,17688,18.1218259009169,18.1218259009169,17.8664728995858,18.1053515137343,21473.3328819979,0.0,1.0
2019-12-04,22.25,22.35,21.8,22.0,30690,18.3277557407001,18.4101276766133,17.9570820290904,18.1218259009169,37257.8350377947,0.0,1.0
2019-12-05,22.38,22.38,21.99,21.99,20324,18.4348392573873,18.4348392573873,18.1135887073256,18.1135887073256,24673.4519161988,0.0,1.0
2019-12-06,22.45,22.48,22.01,22.37,17165,18.4924996125266,18.5172111933006,18.1300630945083,18.426602063796,20838.407899112,0.0,1.0
2019-12-09,22.56,22.63,22.23,22.23,45588,18.5831087420312,18.6407690971705,18.3112813535174,18.3112813535174,55344.0920072658,0.0,1.0
2019-12-10,22.65,22.68,22.1,22.42,29763,18.6572434843531,18.6819550651271,18.2041978368302,18.4677880317526,36132.4517507295,0.0,1.0
2019-12-11,22.42,22.73,22.42,22.44,20264,18.4677880317526,18.7231410330837,18.4677880317526,18.4842624189353,24600.611573994,0.0,1.0
2019-12-12,22.65,22.68,22.42,22.43,24966,18.6572434843531,18.6819550651271,18.4677880317526,18.476025225344,30308.8663914495,0.0,1.0
2019-12-13,22.83,22.95,22.52,22.82,60796,18.805512968997,18.9043592920929,18.5501599676659,18.7972757754057,73806.6907447954,0.0,1.0
2019-12-16,22.87,23.27,22.75,22.95,106652,18.8384617433623,19.1679494870153,18.7396154202664,18.9043592920929,129476.136280576,0.0,1.0
2019-12-17,23.28,23.45,22.79,23.24,105455,19.1761866806067,19.3162189716592,18.7725641946317,19.1432379062414,128022.971453589,0.0,1.0
2019-12-18,23.58,23.58,23.23,23.25,91844,19.4233024883464,19.4233024883464,19.13500071265,19.1514750998327,111499.139824413,0.0,1.0
2019-12-19,23.12,23.25,22.87,23.25,67718,19.1679494870153,19.2757277497018,18.9606835972336,19.2757277497018,81680.1067354957,0.15,1.0
2019-12-20,23.07,23.4,22.75,23.07,503786,19.126496309059,19.4000872835709,18.8611959701384,19.126496309059,607656.66812145,0.0,1.0
2019-12-23,22.87,23.19,22.86,22.89,15965,18.9606835972336,19.2259839361542,18.9523929616423,18.9772648684161,19256.6659386306,0.0,1.0
2019-12-24,23.0,23.02,23.0,23.02,1697,19.0684618599201,19.0850431311026,19.0684618599201,19.0850431311026,2046.88769795528,0.0,1.0
2019-12-26,22.93,23.0,22.86,22.95,7321,19.0104274107812,19.0684618599201,18.9523929616423,19.0270086819637,8830.44480655901,0.0,1.0
2019-12-27,22.78,23.05,22.68,23.04,31006,18.8860678769122,19.1099150378764,18.8031615209995,19.1016244022852,37398.8214276968,0.0,1.0
2019-12-30,23.0,23.0,21.82,22.82,32923,19.0684618599201,19.0684618599201,18.0901668601503,18.9192304192772,39711.0687565008,0.0,1.0
2019-12-31,22.85,23.0,22.18,22.97,35705,18.9441023260511,19.0684618599201,18.388629741436,19.0435899531463,43066.6619065959,0.0,1.0
2020-01-02,22.5,23.0,21.65,23.0,52016,18.6539300803566,19.0684618599201,17.9492260550987,19.0684618599201,62740.6661737432,0.0,1.0
2020-01-03,22.79,22.99,21.78,22.32,47333,18.8943585125034,19.0601712243288,18.0570043177852,18.5046986397138,57092.1245770876,0.0,1.0
2020-01-06,22.79,22.98,22.68,22.68,23140,18.8943585125034,19.0518805887376,18.8031615209995,18.8031615209995,27911.0084447174,0.0,1.0
2020-01-07,22.38,22.6,22.1,22.51,17979,18.5544424532614,18.7368364362693,18.3223046567058,18.6622207159479,21685.912741036,0.0,1.0
2020-01-08,22.27,22.34,21.9,22.34,14201,18.4632454617574,18.5212799108963,18.1564919448804,18.5212799108963,17128.9641712805,0.0,1.0
2020-01-09,21.97,22.4,21.85,22.25,36286,18.2145263940193,18.5710237244439,18.1150387669241,18.4466641905749,43767.4525680646,0.0,1.0
2020-01-10,21.71,22.0,21.5,21.97,27436,17.9989698686463,18.2393983007931,17.8248665212297,18.2145263940193,33092.7583271074,0.0,1.0
2020-01-13,21.51,21.98,21.35,21.9,83554,17.8331571568209,18.2228170296106,17.7005069873606,18.1564919448804,100781.175436038,0.0,1.0
2020-01-14,21.68,22.0,21.44,21.44,88052,17.9740979618725,18.2393983007931,17.775122707682,17.775122707682,106206.573706752,0.0,1.0
2020-01-15,21.46,21.93,21.42,21.65,16533,17.7917039788646,18.1813638516542,17.7585414364995,17.9492260550987,19941.7762582762,0.0,1.0
2020-01-16,21.5,21.73,21.32,21.35,45055,17.8248665212297,18.0155511398289,17.6756350805868,17.7005069873606,54344.4462176636,0.0,1.0
2020-01-17,21.71,21.94,21.67,21.67,7523,17.9989698686463,18.1896544872455,17.9658073262812,17.9658073262812,9074.09319488369,0.0,1.0
2020-01-21,21.5,21.64,21.46,21.5,10549,17.8248665212297,17.9409354195074,17.7917039788646,17.8248665212297,12723.9942991928,0.0,1.0
2020-01-22,21.4,21.51,21.36,21.41,22959,17.741960165317,17.8331571568209,17.7087976229519,17.7502508009082,27692.6898393372,0.0,1.0
2020-01-23,21.34,21.39,21.26,21.39,9433,17.6922163517693,17.7336695297257,17.6258912670392,17.7336695297257,11377.8972627061,0.0,1.0
2020-01-24,21.3,21.34,21.3,21.34,1308,17.6590538094043,17.6922163517693,17.6590538094043,17.6922163517693,1577.68362340926,0.0,1.0
2020-01-27,21.56,21.78,21.11,21.2,22792,17.8746103347773,18.0570043177852,17.5015317331701,17.5761474534916,27491.2577559203,0.0,1.0
2020-01-28,21.49,21.59,21.31,21.57,4624,17.8165758856384,17.8994822415511,17.6673444449955,17.8829009703685,5577.37696838257,0.0,1.0
2020-01-29,21.56,21.87,21.56,21.71,59622,17.8746103347773,18.1316200381066,17.8746103347773,17.9989698686463,71914.8723202651,0.0,1.0
2020-01-30,21.38,21.4999,21.2,21.48,195654,17.7253788941344,17.8247836148737,17.5761474534916,17.8082852500471,235993.969154828,0.0,1.0
2020-01-31,21.1,21.28,21.05,21.28,10758,17.4932410975789,17.6424725382217,17.4517879196225,17.6424725382217,12976.0859484991,0.0,1.0
2020-02-03,21.04,21.1,21.0,21.1,43522,17.4434972840313,17.4932410975789,17.4103347416662,17.4932410975789,52495.3720627046,0.0,1.0
2020-02-04,20.95,21.27,20.76,21.04,144057,17.3688815637098,17.6341819026305,17.2113594874757,17.4434972840313,173758.692459838,0.0,1.0
2020-02-05,21.64,21.965,20.84,20.97,78237,17.9409354195074,18.2103810762237,17.2776845722059,17.3854628348924,94367.915630482,0.0,1.0
2020-02-06,21.55,21.9,21.53,21.68,16835,17.866319699186,18.1564919448804,17.8497384280035,17.9740979618725,20306.042660623,0.0,1.0
2020-02-07,21.6,21.88,21.5,21.5,5991,17.9077728771424,18.1399106736979,17.8248665212297,17.8248665212297,7226.22522006487,0.0,1.0
2020-02-10,21.96,21.97,21.35,21.62,16578,18.2062357584281,18.2145263940193,17.7005069873606,17.9243541483249,19996.0543645861,0.0,1.0
2020-02-11,21.75,21.99,21.65,21.98,5799,18.0321324110114,18.2311076652019,17.9492260550987,18.2228170296106,6994.63863314242,0.0,1.0
2020-02-12,21.78,21.81,21.48,21.81,13219,18.0570043177852,18.081876224559,17.8082852500471,18.081876224559,15944.4952735833,0.0,1.0
2020-02-13,21.68,21.73,20.89,21.73,10948,17.9740979618725,18.0155511398289,17.3191377501622,18.0155511398289,13205.2601751411,0.0,1.0
2020-02-14,21.73,21.83,21.25,21.5,12930,18.0155511398289,18.0984574957415,17.6176006314479,17.8248665212297,15595.9092130594,0.0,1.0
2020-02-18,21.69,21.73,21.6,21.73,1983,17.9823885974638,18.0155511398289,17.9077728771424,18.0155511398289,2391.85521805853,0.0,1.0
2020-02-19,21.74,21.86,21.41,21.74,7634,18.0238417754201,18.1233294025154,17.7502508009082,18.0238417754201,9207.97919044824,0.0,1.0
2020-02-20,21.65,21.83,21.33,21.44,5206,17.9492260550987,18.0984574957415,17.6839257161781,17.775122707682,6279.37380999129,0.0,1.0
2020-02-21,21.7,21.75,21.08,21.74,10412,17.990679233055,18.0321324110114,17.4766598263963,18.0238417754201,12558.7476199826,0.0,1.0
2020-02-24,21.44,21.63,20.86,21.35,10255,17.775122707682,17.9326447839162,17.2942658433884,17.7005069873606,12369.3773379679,0.0,1.0
2020-02-25,21.08,21.69,21.05,21.28,5492,17.4766598263963,17.9823885974638,17.4517879196225,17.6424725382217,6624.34133009455,0.0,1.0
2020-02-26,21.06,21.23,20.92,21.23,1832,17.4600785552138,17.6010193602654,17.344009656936,17.6010193602654,2209.72201688514,0.0,1.0
2020-02-27,20.71,21.11,20.53,20.9,14169,17.1699063095194,17.5015317331701,17.0206748688765,17.3274283857535,17090.3664067934,0.0,1.0
2020-02-28,20.46,20.65,20.05,20.44,19108,16.9626404197376,17.1201624959717,16.6227243604956,16.9460591485551,23047.6901193457,0.0,1.0
2020-03-02,20.91,21.0,20.03,20.51,11188,17.3357190213447,17.4103347416662,16.606143089313,17.004093597694,13494.7434087942,0.0,1.0
2020-03-03,19.6,20.95,19.1,20.88,43030,16.2496457588884,17.3688815637098,15.8351139793249,17.3108471145709,51901.931433716,0.0,1.0
2020-03-04,19.55,19.79,19.5,19.79,16597,16.2081925809321,16.4071678351226,16.1667394029757,16.4071678351226,20018.9717872503,0.0,1.0
2020-03-05,19.13,19.46,18.75,19.46,21050,15.8599858860988,16.1335768606107,15.5449417336305,16.1335768606107,25390.0919516551,0.0,1.0
2020-03-06,18.55,19.31,18.26,18.9,23025,15.3791290218051,16.0092173267416,15.1387005896583,15.6693012674996,27772.2977285919,0.0,1.0
2020-03-09,17.1,18.26,16.57,18.26,32236,14.176986861071,15.1387005896583,13.7375831747337,15.1387005896583,38882.423000169,0.0,1.0
2020-03-10,16.64,17.9,16.36,17.19,157554,13.7956176238726,14.8402377083726,13.5634798273171,14.2516025813925,190038.505812403,0.0,1.0
2020-03-11,17.21,17.57,16.65,16.65,11986,14.268183852575,14.5666467338607,13.8039082594639,13.8039082594639,14457.2751606907,0.0,1.0
2020-03-12,16.67,16.97,16.11,16.75,40800,13.8204895306464,14.0692085983845,13.3562139375353,13.8868146153766,49212.1497210229,0.0,1.0
2020-03-13,16.74,17.55,16.45,17.44,22071,13.8785239797853,14.5500654626782,13.6380955476385,14.4588684711742,26621.601874821,0.0,1.0
2020-03-16,15.54,16.4,15.25,16.0,26703,12.883647708833,13.5966423696822,12.6432192766861,13.2650169460314,32208.6282843252,0.0,1.0
2020-03-17,17.68,17.68,15.05,15.77,24965,14.6578437253647,14.6578437253647,12.4774065648608,13.0743323274322,30112.2872006208,0.0,1.0
2020-03-18,16.52,17.1,15.55,16.91,22704,13.6961299967774,14.176986861071,12.8919383444242,14.0194647848369,27385.1139035809,0.0,1.0
2020-03-19,16.08,16.33,15.8,16.33,14610,13.4557015646306,13.6649009048767,13.2213983035549,13.6649009048767,17459.4240866288,0.15,1.0
2020-03-20,15.8,16.14,15.05,15.82,34530,13.2213983035549,13.5059094062896,12.5938002828165,13.2381342507746,41264.4704798969,0.0,1.0
2020-03-23,16.48,16.48,15.1,15.85,17669,13.7904205090244,13.7904205090244,12.6356401508658,13.2632381716041,21115.0283495307,0.0,1.0
2020-03-24,15.5,16.14,15.25,16.14,25017,12.9703590952596,13.5059094062896,12.7611597550134,13.5059094062896,29896.1267881719,0.0,1.0
2020-03-25,15.74,16.13,15.21,15.49,44752,13.1711904618958,13.4975414326798,12.7276878605741,12.9619911216497,53480.0921782899,0.0,1.0
2020-03-26,16.0,16.1,15.38,15.53,34278,13.3887577757518,13.4724375118503,12.8699434119414,12.9954630160891,40963.3223026326,0.0,1.0
2020-03-27,15.33,16.0,15.33,15.66,14469,12.8281035438922,13.3887577757518,12.8281035438922,13.1042466730171,17290.9245112548,0.0,1.0
2020-03-30,16.55,16.64,15.26,15.43,23287,13.8489963242933,13.9243080867819,12.7695277286233,12.9117832799907,27828.720650604,0.0,1.0
2020-03-31,16.52,17.9,16.31,16.5,71037,13.8238924034637,14.9786727616223,13.648164957657,13.8071564562441,84891.5201123789,0.0,1.0
2020-04-01,15.26,17.19,15.25,15.77,18874,12.7695277286233,14.3845466353234,12.7611597550134,13.1962943827254,22555.0424511316,0.0,1.0
2020-04-02,16.98,17.25,15.15,15.15,28742,14.2088191895166,14.4347544769824,12.677480018915,12.677480018915,34347.6226624152,0.0,1.0
2020-04-03,15.72,17.0,15.66,16.99,34365,13.1544545146762,14.2255551367363,13.1042466730171,14.2171871631265,41067.2901257356,0.0,1.0
2020-04-06,17.0,17.48,16.31,16.4,34900,14.2255551367363,14.6272178700089,13.648164957657,13.7234767201456,41706.6324861975,0.0,1.0
2020-04-07,17.0,17.25,16.32,17.17,35425,14.2255551367363,14.4347544769824,13.6565329312668,14.3678106881037,42334.0245221647,0.0,1.0
2020-04-08,17.09,17.39,16.27,17.39,22363,14.3008668992249,14.5519061075202,13.6146930632176,14.5519061075202,26724.5106673019,0.0,1.0
2020-04-09,17.41,17.8,16.79,17.7,19693,14.5686420547399,14.8949930255239,14.0498276909296,14.8113132894254,23533.7740272404,0.0,1.0
2020-04-13,17.34,17.37,16.31,17.22,5845,14.510066239471,14.5351701603006,13.648164957657,14.4096505561529,6984.964667101,0.0,1.0
2020-04-14,17.05,17.5,16.51,17.45,12468,14.2673950047855,14.6439538172285,13.8155244298539,14.6021139491793,14899.6645798829,0.0,1.0
2020-04-15,16.08,16.67,15.77,15.97,10013,13.4557015646306,13.9494120076114,13.1962943827254,13.3636538549223,11965.8599164554,0.0,1.0
2020-04-16,15.5,16.35,15.26,16.31,21615,12.9703590952596,13.6816368520964,12.7695277286233,13.648164957657,25830.6263951048,0.0,1.0
2020-04-17,15.9,16.23,15.69,15.69,11022,13.3050780396534,13.5812211687782,13.1293505938466,13.1293505938466,13171.6476579618,0.0,1.0
2020-04-20,15.76,15.95,15.41,15.5,12946,13.1879264091155,13.3469179077026,12.895047332771,12.9703590952596,15470.8900907253,0.0,1.0
2020-04-21,16.1,16.3,15.44,15.56,5996,13.4724375118503,13.6397969840472,12.9201512536005,13.0205669369186,7165.41456696961,0.0,1.0
2020-04-22,16.18,16.25,15.5,15.5,7265,13.539381300729,13.5979571159979,12.9703590952596,12.9703590952596,8681.91074533597,0.0,1.0
2020-04-23,16.31,16.48,16.11,16.15,13045,13.648164957657,13.7904205090244,13.4808054854601,13.5142773798995,15589.198303222,0.0,1.0
2020-04-24,16.36,16.84,16.0,16.84,38836,13.6900048257062,14.0916675589788,13.3887577757518,14.0916675589788,46410.2802072771,0.0,1.0
2020-04-27,16.2,16.7,16.07,16.57,7026,13.5561172479487,13.974515928441,13.4473335910207,13.865732271513,8396.29798991472,0.0,1.0
2020-04-28,16.76,16.83,16.51,16.65,7606,14.0247237701,14.0832995853689,13.8155244298539,13.9326760603917,9089.41681060226,0.0,1.0
2020-04-29,17.32,17.88,16.98,16.98,8107,14.4933302922513,14.9619368144026,14.2088191895166,14.2088191895166,9688.12806778235,0.0,1.0
2020-04-30,17.0,17.56,17.0,17.11,10391,14.2255551367363,14.6941616588876,14.2255551367363,14.3176028464446,12417.5821823518,0.0,1.0
2020-05-01,16.69,17.06,16.28,16.88,16626,13.9661479548311,14.2757629783954,13.6230610368275,14.1251394534182,19868.6095047427,0.0,1.0
2020-05-04,17.14,17.34,16.21,16.88,25879,14.3427067672741,14.510066239471,13.5644852215586,14.1251394534182,30926.2447596077,0.0,1.0
2020-05-05,17.02,17.43,16.57,17.4,16586,14.242291083956,14.5853780019596,13.865732271513,14.5602740811301,19820.8082067642,0.0,1.0
2020-05-06,16.75,17.15,16.38,16.9,8462,14.0163557964902,14.351074740884,13.7067407729259,14.1418754006378,10112.3645873411,0.0,1.0
2020-05-07,16.92,17.0,16.61,16.72,10024,14.1586113478575,14.2255551367363,13.8992041659523,13.9912518756606,11979.0052733996,0.0,1.0
2020-05-08,17.37,17.74,16.8,17.29,14027,14.5351701603006,14.8447851838648,14.0581956645394,14.4682263714218,16762.7201685929,0.0,1.0
2020-05-11,17.26,17.46,17.07,17.46,16567,14.4431224505923,14.6104819227892,14.2841309520052,14.6104819227892,19798.1025902244,0.0,1.0
2020-05-12,16.5,17.48,16.5,17.27,23723,13.8071564562441,14.6272178700089,13.8071564562441,14.4514904242021,28349.7547985691,0.0,1.0
2020-05-13,16.5,16.94,16.3,16.8,21330,13.8071564562441,14.1753472950772,13.6397969840472,14.0581956645394,25490.0421470083,0.0,1.0
2020-05-14,16.61,16.8,15.93,16.02,17573,13.8992041659523,14.0581956645394,13.3301819604829,13.4054937229715,21000.3052343826,0.0,1.0
2020-05-15,17.52,17.7,15.73,16.56,35854,14.6606897644482,14.8113132894254,13.162822488286,13.8573642979031,42846.6934429836,0.0,1.0
2020-05-18,17.76,18.49,17.1,17.88,27814,14.8615211310845,15.4723832046032,14.3092348728347,14.9619368144026,33238.6325493151,0.0,1.0
2020-05-19,17.56,18.0,17.07,17.07,14137,14.6941616588876,15.0623524977208,14.2841309520052,14.2841309520052,16894.1737380337,0.0,1.0
2020-05-20,17.83,18.1,17.67,17.67,24896,14.9200969463534,15.1460322338192,14.7862093685959,14.7862093685959,29751.5278617872,0.0,1.0
2020-05-21,17.81,18.05,17.49,17.83,26430,14.9033609991337,15.10419236577,14.6355858436187,14.9200969463534,31584.7076392608,0.0,1.0
2020-05-22,17.87,17.92,17.8,17.81,16471,14.9535688407928,14.995408708842,14.8949930255239,14.9033609991337,19683.3794750762,0.0,1.0
2020-05-26,18.0,18.16,17.77,18.08,31034,15.0623524977208,15.1962400754783,14.8698891046944,15.1292962865995,37086.6370365803,0.0,1.0
2020-05-27,18.41,18.49,17.77,18.03,21442,15.4054394157244,15.4723832046032,14.8698891046944,15.0874564185503,25623.8857813481,0.0,1.0
2020-05-28,18.56,18.75,18.37,18.37,15198,15.5309590198721,15.6899505184592,15.371967521285,15.371967521285,18162.103166912,0.0,1.0
2020-05-29,18.13,18.38,17.95,18.18,17267,15.1711361546488,15.3803354948949,15.0205126296716,15.212976022698,20634.6253048473,0.0,1.0
2020-06-01,18.32,18.88,17.7,18.33,31245,15.3301276532358,15.7987341753871,14.8113132894254,15.3384956268457,37338.7888834167,0.0,1.0
2020-06-02,18.61,18.86,18.23,18.23,11004,15.5727988879213,15.7819982281674,15.2548158907472,15.2548158907472,13150.1370738716,0.0,1.0
2020-06-03,19.0,19.35,18.8,18.95,17614,15.8991498587053,16.1920289350498,15.7317903865084,15.8573099906561,21049.3015648104,0.0,1.0
2020-06-04,20.09,20.09,18.65,18.65,45580,16.8112589821784,16.8112589821784,15.6062707823607,15.6062707823607,54469.5790464435,0.0,1.0
2020-06-05,21.27,21.4,19.74,20.25,25301,17.7986798681401,17.907463525068,16.5183799058338,16.9451465599359,30235.5160038189,0.0,1.0
2020-06-08,21.46,21.72,21.0,21.72,77606,17.9576713667271,18.1752386805831,17.5727445806743,18.1752386805831,92741.6882728896,0.0,1.0
2020-06-09,21.27,21.71,21.03,21.29,60087,17.7986798681401,18.1668707069732,17.5978485015038,17.8154158153598,71805.9147907778,0.0,1.0
2020-06-10,21.25,21.39,20.44,20.44,58958,17.7819439209204,17.8990955514582,17.1041380585229,17.1041380585229,70456.7231553361,0.0,1.0
2020-06-11,20.21,20.98,18.53,19.38,50150,16.9116746654965,17.5560086334546,15.5058550990426,16.2171328558794,59930.8773404815,0.0,1.0
2020-06-12,20.23,21.15,20.22,20.56,39327,17.0539302168639,17.8294920458068,17.0455001969841,17.3321208728977,46651.1355378527,0.15,1.0
2020-06-15,20.17,20.24,18.83,19.88,66378,17.003350097585,17.0623602367437,15.8737274336899,16.7588795210704,78740.0278366413,0.0,1.0
2020-06-16,20.55,20.75,20.5,20.55,32538,17.3236908530179,17.4922912506142,17.2815407536188,17.3236908530179,38597.7737465521,0.0,1.0
2020-06-17,19.98,20.49,19.42,19.76,58791,16.8431797198685,17.273110733739,16.3710986065989,16.6577192825126,69740.0490605922,0.0,1.0
2020-06-18,20.13,20.44,19.88,19.97,67927,16.9696300180657,17.23096063434,16.7588795210704,16.8347496999887,80577.5086754579,0.0,1.0
2020-06-19,20.01,20.25,19.85,20.25,58195,16.868469779508,17.0707902566235,16.7335894614309,17.0707902566235,69033.051914088,0.0,1.0
2020-06-22,20.07,20.24,19.54,20.15,65400,16.9190498987868,17.0623602367437,16.4722588451567,16.9864900578254,77579.8882237542,0.0,1.0
2020-06-23,20.21,20.25,19.92,20.25,85658,17.0370701771042,17.0707902566235,16.7925996005896,17.0707902566235,101610.67378395,0.0,1.0
2020-06-24,19.67,20.23,19.48,20.12,50153,16.5818491035943,17.0539302168639,16.4216787258778,16.9611999981859,59493.3353835769,0.0,1.0
2020-06-25,19.95,20.24,19.21,19.74,121031,16.8178896602291,17.0623602367437,16.1940681891228,16.640859242753,143571.428923687,0.0,1.0
2020-06-26,18.89,19.77,18.03,19.77,1362057,15.9243075529688,16.6661493023924,15.1993258433048,16.6661493023924,1615722.16841562,0.0,1.0
2020-06-29,19.35,19.39,19.02,19.18,38779,16.3120884674402,16.3458085469595,16.0338978114064,16.1687781294834,46001.0777588526,0.0,1.0
2020-06-30,19.76,19.79,19.36,19.36,55265,16.6577192825126,16.683009342152,16.32051848732,16.32051848732,65557.3780227182,0.0,1.0
2020-07-01,19.51,19.85,19.45,19.83,46354,16.4469687855173,16.7335894614309,16.3963886662384,16.7167294216713,54986.8216930258,0.0,1.0
2020-07-02,19.49,19.73,19.42,19.66,29142,16.4301087457576,16.6324292228732,16.3710986065989,16.5734190837145,34569.3134956673,0.0,1.0
2020-07-06,19.59,19.91,19.0,19.77,23356,16.5144089445558,16.7841695807098,16.0170377716467,16.6661493023924,27705.7472378287,0.0,1.0
2020-07-07,19.57,19.78,19.1,19.34,49054,16.4975489047961,16.6745793222722,16.1013379704449,16.3036584475604,58189.6611151076,0.0,1.0
2020-07-08,18.64,19.58,18.5,19.45,48655,15.7135570559734,16.505978924676,15.595536777656,16.3963886662384,57716.3526227333,0.0,1.0
2020-07-09,18.84,19.06,18.24,18.64,69368,15.8821574535697,16.0676178909256,15.3763562607809,15.7135570559734,82286.875937391,0.0,1.0
2020-07-10,19.08,19.3,18.58,18.73,29406,16.0844779306852,16.2699383680412,15.6629769366945,15.7894272348918,34882.4800169376,0.0,1.0
2020-07-13,19.2,19.34,18.9,19.09,31298,16.185638169243,16.3036584475604,15.9327375728486,16.0929079505651,37126.8400860406,0.0,1.0
2020-07-14,19.11,19.3,18.95,19.26,15123,16.1097679903247,16.2699383680412,15.9748876722477,16.2362182885219,17939.4594741259,0.0,1.0
2020-07-15,19.5,19.69,19.36,19.43,50020,16.4385387656374,16.5987091433539,16.32051848732,16.3795286264787,59335.565886119,0.0,1.0
2020-07-16,19.44,19.58,19.3,19.58,15264,16.3879586463586,16.505978924676,16.2699383680412,16.505978924676,18106.7188661679,0.0,1.0
2020-07-17,19.48,19.58,19.29,19.29,18421,16.4216787258778,16.505978924676,16.2615083481613,16.2615083481613,21851.6685163574,0.0,1.0
2020-07-20,19.33,19.52,19.19,19.38,20833,16.2952284276806,16.4553988053971,16.1772081493632,16.3373785270797,24712.8717334169,0.0,1.0
2020-07-21,19.49,19.66,19.02,19.35,45968,16.4301087457576,16.5734190837145,16.0338978114064,16.3120884674402,54528.9342793506,0.0,1.0
2020-07-22,19.44,19.51,19.26,19.37,18490,16.3879586463586,16.4469687855173,16.2362182885219,16.3289485071999,21933.5188571439,0.0,1.0
2020-07-23,19.69,19.69,19.43,19.44,19821,16.5987091433539,16.5987091433539,16.3795286264787,16.3879586463586,23512.4000685478,0.0,1.0
2020-07-24,19.79,19.93,19.67,19.69,18294,16.683009342152,16.8010296204694,16.5818491035943,16.5987091433539,21701.0164398373,0.0,1.0
2020-07-27,19.36,19.7,19.21,19.7,8822,16.32051848732,16.6071391632337,16.1940681891228,16.6071391632337,10464.9812524459,0.0,1.0
2020-07-28,19.94,19.94,19.015,19.24,17107,16.8094596403493,16.8094596403493,16.0296828014665,16.2193582487623,20292.9533309443,0.0,1.0
2020-07-29,19.98,20.0,19.41,20.0,23408,16.8431797198685,16.8600397596281,16.3626685867191,16.8600397596281,27767.4315526244,0.0,1.0
2020-07-30,19.84,19.8734,19.3601,19.56,17925,16.7251594415511,16.7533157079497,16.3206027875188,16.4891188849163,21263.2950521528,0.0,1.0
2020-07-31,19.38,19.74,18.98,19.68,28461,16.3373785270797,16.640859242753,16.0001777318871,16.5902791234741,33761.4862192089,0.0,1.0
2020-08-03,19.51,19.68,18.88,19.34,28325,16.4469687855173,16.5902791234741,15.915877533089,16.3036584475604,33600.1580112818,0.0,1.0
2020-08-04,19.5,19.5,19.01,19.42,17553,16.4385387656374,16.4385387656374,16.0254677915266,16.3710986065989,20822.0149539994,0.0,1.0
2020-08-05,19.5,19.5,19.1601,19.5,28370,16.4385387656374,16.4385387656374,16.1520023899226,16.4385387656374,33653.5386683166,0.0,1.0
2020-08-06,19.49,19.5,19.06,19.49,16378,16.4301087457576,16.4385387656374,16.0676178909256,16.4301087457576,19428.1866869823,0.0,1.0
2020-08-07,20.23,20.45,19.25,19.5,72321,17.0539302168639,17.2393906542198,16.2277882686421,16.4385387656374,85789.8332756897,0.0,1.0
2020-08-10,20.84,21.18,20.24,20.24,56884,17.5681614295325,17.8547821054462,17.0623602367437,17.0623602367437,67477.8954391442,0.0,1.0
2020-08-11,21.28,21.42,20.98,20.99,42845,17.9390823042443,18.0571025825617,17.6861817078499,17.6946117277297,50824.316681143,0.0,1.0
2020-08-12,21.4,21.88,21.06,21.57,30913,18.0402425428021,18.4448834970332,17.7536218668884,18.183552880759,36670.1389091882,0.0,1.0
2020-08-13,21.45,21.48,21.15,21.19,12712,18.0823926422012,18.1076827018406,17.8294920458068,17.863212125326,15079.4424938893,0.0,1.0
2020-08-14,21.47,21.47,21.17,21.34,20817,18.0992526819608,18.0992526819608,17.8463520855664,17.9896624235232,24693.8919442491,0.0,1.0
2020-08-17,21.45,21.45,21.2571,21.4,11942,18.0823926422012,18.0823926422012,17.9197775587196,18.0402425428021,14166.0401401846,0.0,1.0
2020-08-18,21.36,21.67,21.11,21.67,14062,18.0065224632829,18.2678530795571,17.7957719662875,18.2678530795571,16680.8622049301,0.0,1.0
2020-08-19,21.33,21.75,21.28,21.28,22127,17.9812324036434,18.3352932385956,17.9390823042443,17.9390823042443,26247.8621823701,0.0,1.0
2020-08-20,20.91,21.2,20.28,21.2,12720,17.6271715686912,17.8716421452058,17.0960803162629,17.8716421452058,15088.9323884733,0.0,1.0
2020-08-21,20.75,20.99,19.8763,20.77,28545,17.4922912506142,17.6946117277297,16.7557604137148,17.5091512903738,33861.1301123403,0.0,1.0
2020-08-24,20.52,20.94,20.26,20.94,15705,17.2984007933785,17.6524616283307,17.0792202765033,17.6524616283307,18629.8493051079,0.0,1.0
2020-08-25,20.85,20.88,20.1,20.6,19310,17.5765914494123,17.6018815090518,16.9443399584263,17.365840952417,22906.2330519984,0.0,1.0
2020-08-26,20.52,20.88,20.52,20.88,16905,17.2984007933785,17.6018815090518,17.2984007933785,17.6018815090518,20053.3334926997,0.0,1.0
2020-08-27,20.85,20.9,19.09,19.09,22000,17.5765914494123,17.6187415488114,16.0929079505651,16.0929079505651,26097.21010585,0.0,1.0
2020-08-28,20.85,20.9,20.33,20.9,17865,17.5765914494123,17.6187415488114,17.138230415662,17.6187415488114,21192.1208427732,0.0,1.0
2020-08-31,20.59,20.8,20.15,20.79,16711,17.3574109325372,17.5344413500133,16.9864900578254,17.5260113301335,19823.203549039,0.0,1.0
2020-09-01,20.75,20.75,20.305,20.54,19799,17.4922912506142,17.4922912506142,17.1171553659625,17.3152608331381,23486.302858442,0.0,1.0
2020-09-02,20.75,20.75,20.39,20.61,29202,17.4922912506142,17.4922912506142,17.1888105349409,17.3742709722968,34640.4877050469,0.0,1.0
2020-09-03,21.0,21.0,20.63,20.82,22075,17.7030417476096,17.7030417476096,17.3911310120564,17.5513013897729,26186.1778675744,0.0,1.0
2020-09-04,21.1,21.49,20.84,21.0,29210,17.7873419464077,18.1161127217204,17.5681614295325,17.7030417476096,34649.9775996308,0.0,1.0
2020-09-08,21.45,21.85,21.07,21.1,77522,18.0823926422012,18.4195934373937,17.7620518867682,17.7873419464077,91959.4509920773,0.0,1.0
2020-09-09,21.97,21.98,21.56,21.64,52723,18.5207536759515,18.5291836958313,18.1751228608791,18.2425630199177,62541.9640186695,0.0,1.0
2020-09-10,22.11,22.45,21.78,22.0,42868,18.6387739542689,18.9253946301826,18.360583298235,18.546043735591,50851.6001280717,0.0,1.0
2020-09-11,21.94,22.13,21.76,21.76,50093,18.4954636163121,18.6556339940285,18.3437232584754,18.3437232584754,59422.1611741973,0.0,1.0
2020-09-14,22.37,22.4,21.768,22.1,61157,18.8579544711441,18.8832445307835,18.3504672743793,18.6303439343891,72546.6853837939,0.0,1.0
2020-09-15,22.42,22.59,22.24,22.4,37413,18.9001045705431,19.0434149085,18.7483642127065,18.8832445307835,44380.678258644,0.0,1.0
2020-09-16,22.78,22.9,22.27,22.49,59500,19.2035852862165,19.3047455247742,18.7736542723459,18.9591147097018,70581.0909680941,0.0,1.0
2020-09-17,22.16,22.46,20.76,22.4,29279,18.8073743518652,19.0619868205276,17.6191828314405,19.0110643267951,34498.310495726,0.15,1.0
2020-09-18,22.12,23.13,21.605,22.54,352279,18.7734260227102,19.6306213338737,18.3363412848397,19.1298834788376,415076.687152016,0.0,1.0
2020-09-21,18.9,22.94,18.85,21.85,46566,16.0405855257334,19.4693667703875,15.9981501142897,18.544274800914,54866.9123448198,0.0,1.0
2020-09-22,19.17,20.0,19.09,19.09,18753,16.2697367475296,16.9741645774957,16.2018400892196,16.2018400892196,22095.9328093975,0.0,1.0
2020-09-23,17.94,19.34,17.88,19.16,46489,15.2258256260136,16.4140171464383,15.1749031322811,16.2612496652408,54776.1862302609,0.0,1.0
2020-09-24,18.25,18.54,18.12,18.12,17575,15.4889251769648,15.7350505633385,15.3785931072111,15.3785931072111,20707.9410827687,0.0,1.0
2020-09-25,18.72,18.95,18.13,18.25,35682,15.8878180445359,16.0830209371771,15.3870801894998,15.4889251769648,42042.7171388538,0.0,1.0
2020-09-28,19.26,19.59,18.6278,18.84,21887,16.3461204881283,16.626194203657,15.8095671458337,15.9896630320009,25788.6034980688,0.0,1.0
2020-09-29,19.17,19.6105,18.25,19.6105,12610,16.2697367475296,16.6435927223489,15.4889251769648,16.6435927223489,14857.8740855598,0.0,1.0
2020-09-30,19.6,20.09,18.91,19.17,38522,16.6346812859457,17.0505483180944,16.0490726080221,16.2697367475296,45388.9790264819,0.0,1.0
2020-10-01,19.78,19.91,19.26,19.69,40294,16.7874487671432,16.8977808368969,16.3461204881283,16.7110650265445,47476.8579225652,0.0,1.0
2020-10-02,20.63,20.78,19.51,19.51,12840,17.5088507616868,17.636156996018,16.558297545347,16.558297545347,15128.8741680085,0.0,1.0
2020-10-05,21.12,21.44,20.7,20.85,22444,17.9247177938354,18.1963044270753,17.568260337708,17.6955665720392,26444.895002086,0.0,1.0
2020-10-06,20.37,21.26,20.25,21.19,40564,17.2881866221793,18.0435369458779,17.1863416347144,17.9841273698567,47794.9884541355,0.0,1.0
2020-10-07,21.46,21.985,20.58,20.67,26794,18.2132785916528,18.6588504118121,17.466415350243,17.5427990908418,31570.3313440516,0.0,1.0
2020-10-08,22.21,22.4,20.64,21.65,21051,18.8498097633089,19.0110643267951,17.5173378439755,18.3745331551391,24803.577111429,0.0,1.0
2020-10-09,22.15,22.45,21.81,22.07,13237,18.7988872695764,19.0534997382389,18.510326471759,18.7309906112665,15596.6438755397,0.0,1.0
2020-10-12,22.35,22.44,21.7,22.29,9577,18.9686289153514,19.0450126559501,18.4169685665828,18.9177064216189,11284.2077809204,0.0,1.0
2020-10-13,21.68,22.03,21.2401,22.03,10326,18.3999944020053,18.6970422821115,18.0266476521233,18.6970422821115,12166.7254407209,0.0,1.0
2020-10-14,21.27,21.88,19.7827,19.7827,7884,18.0520240281666,18.5697360477802,16.7897402793612,16.7897402793612,9289.411521852,0.0,1.0
2020-10-15,22.0,22.0,20.32,21.28,9656,18.6715810352452,18.6715810352452,17.2457512107356,18.0605111104554,11377.2904179354,0.0,1.0
2020-10-16,21.8,22.14,21.76,21.76,25893,18.5018393894703,18.7904001872877,18.4678910603153,18.4678910603153,30508.7179775892,0.0,1.0
2020-10-19,21.58,22.0,21.56,22.0,6038,18.3151235791178,18.6715810352452,18.2981494145403,18.6715810352452,7114.34129489375,0.0,1.0
2020-10-20,22.35,22.52,21.79,21.79,23891,18.9686289153514,19.1129093142601,18.4933523071815,18.4933523071815,28149.838999057,0.0,1.0
2020-10-21,22.45,22.55,22.1106,22.45,33395,19.0534997382389,19.1383705611264,18.7654481653588,19.0534997382389,39348.0337103306,0.0,1.0
2020-10-22,22.57,22.75,22.05,22.45,20835,19.1553447257039,19.3081122069013,18.714016446689,19.0534997382389,24549.0726861727,0.0,1.0
2020-10-23,22.36,22.75,21.91,22.75,18787,18.9771159976401,19.3081122069013,18.5951972946465,19.3081122069013,22135.9936911509,0.0,1.0
2020-10-26,22.25,22.39,21.99,22.0,11116,18.8837580924639,19.0025772445064,18.6630939529565,18.6715810352452,13097.551810871,0.0,1.0
2020-10-27,21.97,22.34,20.98,22.09,14722,18.646119788379,18.9601418330627,17.8058986417929,18.747964775844,17346.3617991762,0.0,1.0
2020-10-28,21.79,21.955,20.89,21.87,16057,18.4933523071815,18.6333891649459,17.7295149011942,18.5612489654915,18919.340538607,0.0,1.0
2020-10-29,22.04,22.4,21.075,21.7,20734,18.7055293644002,19.0110643267951,17.8865259235361,18.4169685665828,24430.0683021409,0.0,1.0
2020-10-30,21.51,22.265,21.505,22.09,17873,18.2557140030966,18.896488715897,18.2514704619522,18.747964775844,21059.062928724,0.0,1.0
2020-11-02,21.99,22.32,21.46,21.91,18313,18.6630939529565,18.9431676684852,18.2132785916528,18.5951972946465,21577.4978690608,0.0,1.0
2020-11-03,22.74,22.75,22.13,22.35,28814,19.2996251246126,19.3081122069013,18.7819131049989,18.9686289153514,33950.4190246883,0.0,1.0
2020-11-04,22.75,22.75,22.05,22.25,9797,19.3081122069013,19.3081122069013,18.714016446689,18.8837580924639,11543.4252510888,0.0,1.0
2020-11-05,22.91,23.0,22.4,22.4,27033,19.4439055235213,19.52028926412,19.0110643267951,19.0110643267951,31851.9357775526,0.0,1.0
2020-11-06,21.81,22.63,21.81,22.45,20730,18.510326471759,19.2062672194363,18.510326471759,19.0534997382389,24425.3552572288,0.0,1.0
2020-11-09,23.07,23.89,21.735,22.94,66923,19.5796988401412,20.2756395878186,18.4466733545934,19.4693667703875,78852.7761639906,0.0,1.0
2020-11-10,24.27,24.3,23.31,23.44,76711,20.598148714791,20.6236099616572,19.7833888150712,19.8937208848249,90385.5970640267,0.0,1.0
2020-11-11,24.4,24.4,23.9,24.3,21861,20.7084807845447,20.7084807845447,20.2841266701073,20.6236099616572,25757.9687061398,0.0,1.0
2020-11-12,23.87,24.25,23.425,24.09,22660,20.2586654232411,20.5811745502135,19.8809902613918,20.4453812335935,26699.3994273422,0.0,1.0
2020-11-13,24.31,24.59,24.17,24.23,16230,20.632097043946,20.8697353480309,20.5132778919035,20.564200385636,19123.1797310575,0.0,1.0
2020-11-16,25.15,25.345,24.88,24.89,37082,21.3450119562008,21.5105100608314,21.1158607344046,21.1243478166933,43692.2828581069,0.0,1.0
2020-11-17,24.83,25.15,24.1,25.15,23370,21.0734253229609,21.3450119562008,20.4538683158823,21.3450119562008,27535.9648992492,0.0,1.0
2020-11-18,24.57,25.1399,24.57,24.85,18416,20.8527611834534,21.3364400030892,20.8527611834534,21.0903994875384,21698.8587755487,0.0,1.0
2020-11-19,24.69,24.85,23.9901,24.47,9041,20.9546061709184,21.0903994875384,20.3605952815289,20.7678903605659,10652.659762692,0.0,1.0
2020-11-20,24.81,24.98,24.275,24.38,22346,21.0564511583834,21.2007315572921,20.6023922559354,20.6915066199672,26329.4254017382,0.0,1.0
2020-11-23,23.77,24.565,23.64,24.405,19157,20.1737946003536,20.848517642309,20.0634625305999,20.7127243256891,22571.9503455249,0.0,1.0
2020-11-24,25.14,25.19,23.99,23.99,42001,21.336524873912,21.3789602853558,20.360510410706,20.360510410706,49488.1498388262,0.0,1.0
2020-11-25,25.07,25.15,24.79,25.1499,14389,21.2771152978908,21.3450119562008,21.0394769938059,21.3449270853779,16954.0008102395,0.0,1.0
2020-11-27,25.07,25.1,24.505,24.9,7379,21.2771152978908,21.3025765447571,20.7975951485766,21.1328348989821,8694.38960169277,0.0,1.0
2020-11-30,24.03,24.85,24.01,24.85,15804,20.394458739861,21.0903994875384,20.3774845752835,21.0903994875384,18621.2404479134,0.0,1.0
2020-12-01,24.64,24.935,24.3,24.3,18455,20.9121707594747,21.1625396869927,20.6236099616572,20.6236099616572,21744.8109634422,0.0,1.0
2020-12-02,25.01,25.01,23.9895,24.64,15984,21.2261928041583,21.2261928041583,20.3600860565916,20.9121707594747,18833.3274689602,0.0,1.0
2020-12-03,24.82,25.09,24.68,25.09,7543,21.0649382406721,21.2940894624683,20.9461190886296,21.2940894624683,8887.62444309102,0.0,1.0
2020-12-04,24.98,25.0,24.52,25.0,17780,21.2007315572921,21.2177057218696,20.8103257720097,21.2177057218696,20949.4846345165,0.0,1.0
2020-12-07,25.17,25.42,24.53,24.53,35007,21.3619861207783,21.574163177997,20.8188128542984,20.8188128542984,41247.390809928,0.0,1.0
2020-12-08,25.35,25.35,24.8101,24.98,27487,21.5147536019757,21.5147536019757,21.0565360292063,21.2007315572921,32386.866375082,0.0,1.0
2020-12-09,25.43,25.74,24.82,25.39,44128,21.5826502602857,21.8457498112369,21.0649382406721,21.5487019311307,51994.3114708631,0.0,1.0
2020-12-10,25.75,25.75,25.09,25.52,19360,21.8542368935257,21.8542368935257,21.2940894624683,21.6590340008845,22811.1373748166,0.0,1.0
2020-12-11,25.83,25.94,25.6,25.61,12471,21.9221335518356,22.0154914570119,21.7269306591944,21.7354177414832,14694.0957748625,0.0,1.0
2020-12-14,25.76,26.2695,25.52,25.95,49746,21.8627239758144,22.2951408184261,21.6590340008845,22.0239785393006,58613.7830499808,0.0,1.0
2020-12-15,26.5,26.7,25.84,25.84,57338,22.4907680651817,22.6605097109567,21.9306206341244,21.9306206341244,67559.1422932458,0.0,1.0
2020-12-16,26.65,26.95,26.57,26.75,33019,22.618074299513,22.8726867681754,22.550177641203,22.7029451224004,38905.0074885883,0.0,1.0
2020-12-17,27.69,27.69,26.15,26.44,45022,23.628037091874,23.628037091874,22.313946188245,22.5614048649024,52761.8597834664,0.15,1.0
2020-12-18,28.75,28.94,27.59,27.75,187092,24.5325412203458,24.6946693188455,23.5427065137162,23.6792354387686,219255.516649823,0.0,1.0
2020-12-21,28.29,28.68,28.01,28.57,31714,24.1400205608203,24.4728098156354,23.9010949419787,24.3789461796619,37166.0437380138,0.0,1.0
2020-12-22,27.66,28.45,27.59,28.0119,17666,23.6024379184266,24.2765494858727,23.5427065137162,23.9027162229637,20703.0121925885,0.0,1.0
2020-12-23,27.66,28.2,27.3,27.66,34372,23.6024379184266,24.0632230404784,23.2952478370588,23.6024379184266,40280.9880608883,0.0,1.0
2020-12-24,27.1,27.69,27.04,27.68,6520,23.1245866807434,23.628037091874,23.0733883338487,23.6195040340582,7640.87170246105,0.0,1.0
2020-12-28,27.52,27.7,27.25,27.59,20436,23.4829751090058,23.6365701496897,23.25258254798,23.5427065137162,23949.2107532967,0.0,1.0
2020-12-29,27.39,27.74,27.23,27.74,17014,23.3720453574008,23.6707023809528,23.2355164323484,23.6707023809528,19938.9250223424,0.0,1.0
2020-12-30,27.94,27.98,27.39,27.39,27628,23.8413635372683,23.8754957685314,23.3720453574008,23.3720453574008,32377.6078827598,0.0,1.0
2020-12-31,27.37,28.42,27.37,27.99,27706,23.3549792417692,24.2509503124253,23.3549792417692,23.8840288263471,32469.0170841083,0.0,1.0
2021-01-04,26.54,27.4669,26.125,27.42,33156,22.6467354430601,23.4376645720041,22.2926135437056,23.3976445308481,38855.9420501226,0.0,1.0
2021-01-05,27.14,27.47,26.35,26.43,25292,23.1587189120065,23.440309819927,22.4846073445604,22.5528718070866,29640.0194936572,0.0,1.0
2021-01-06,28.65,29.22,27.72,27.72,48447,24.4472106421881,24.9335949376871,23.6536362653213,23.6536362653213,56775.6612529342,0.0,1.0
2021-01-07,29.2,29.315,28.69,28.69,27074,24.9165288220556,25.014658986937,24.4813428734512,24.4813428734512,31728.3681706182,0.0,1.0
2021-01-08,29.46,29.46,28.76,29.06,24901,25.1383883252657,25.1383883252657,24.5410742781616,24.7970660126348,29181.8015740771,0.0,1.0
2021-01-11,29.73,29.73,29.25,29.25,13762,25.3687808862915,25.3687808862915,24.9591941111345,24.9591941111345,16127.8644738143,0.0,1.0
2021-01-12,30.53,30.8,29.725,29.725,32630,26.0514255115533,26.2818180725792,25.3645143573837,25.3645143573837,38239.5158974394,0.0,1.0
2021-01-13,29.38,30.5,28.97,30.5,16637,25.0701238627395,26.025826338106,24.7202684922928,26.025826338106,19497.1138824915,0.0,1.0
2021-01-14,29.83,29.98,29.4641,29.56,16587,25.4541114644493,25.5821073316859,25.1418868789701,25.2237189034234,19438.5182406014,0.0,1.0
2021-01-15,29.01,30.0159,28.98,29.3,12558,24.7544007235559,25.6127410092445,24.7288015501086,25.0018594002133,14716.8814171022,0.0,1.0
2021-01-19,28.67,29.4,28.5124,29.4,21803,24.4642767578197,25.087189978371,24.3297957666431,25.087189978371,25551.2156025703,0.0,1.0
2021-01-20,27.84,28.9644,27.35,28.6,24476,23.7560329591105,24.715489979916,23.3379131261377,24.4045453531092,28683.7386180118,0.0,1.0
2021-01-21,27.69,27.96,27.11,27.91,22626,23.628037091874,23.8584296528998,23.1331197385592,23.8157643638209,26515.6998680803,0.0,1.0
2021-01-22,28.48,28.49,27.27,27.32,47390,24.30214865932,24.3106817171358,23.2696486636115,23.3123139526904,55536.9493833787,0.0,1.0
2021-01-25,27.91,28.5,27.32,28.46,19778,23.8157643638209,24.3192147749515,23.3123139526904,24.2850825436884,23178.0921060238,0.0,1.0
2021-01-26,27.51,28.105,27.45,27.9062,19654,23.4744420511901,23.9821589912285,23.4232437042954,23.812521801851,23032.7749141364,0.0,1.0
2021-01-27,25.46,27.27,24.5801,27.27,41214,21.7251651989567,23.2696486636115,20.9743414417469,23.2696486636115,48299.2156971212,0.0,1.0
2021-01-28,25.93,26.21,25.37,26.21,22396,22.126218916298,22.3651445351396,21.6483676786147,22.3651445351396,26246.1599153862,0.0,1.0
2021-01-29,24.06,25.64,24.06,25.64,32500,20.5305371047486,21.8787602396406,20.5305371047486,21.8787602396406,38087.1672285251,0.0,1.0
2021-02-01,25.81,26.47,24.67,24.67,28943,22.0238222225087,22.5870040383497,21.0510536315107,21.0510536315107,33918.6732644679,0.0,1.0
2021-02-02,26.6,26.6,25.9,25.9,18866,22.6979337899548,22.6979337899548,22.1006197428507,22.1006197428507,22109.3075979494,0.0,1.0
2021-02-03,26.22,26.62,25.69,26.41,20229,22.3736775929554,22.7149999055863,21.9214255287195,22.5358056914551,23706.6247958719,0.0,1.0
2021-02-04,26.75,27.29,26.28,26.28,22888,22.8259296571913,23.2867147792431,22.42487593985,22.42487593985,26822.7410315842,0.0,1.0
2021-02-05,26.75,26.83,26.51,26.83,14909,22.8259296571913,22.8941941197175,22.6211362696128,22.8941941197175,17472.0484987718,0.0,1.0
2021-02-08,27.83,27.83,26.61,26.61,20413,23.7474999012948,23.7474999012948,22.7064668477705,22.7064668477705,23922.2567580272,0.0,1.0
2021-02-09,27.28,27.4013,27.02,27.4,17708,23.2781817214273,23.3816877127326,23.0563222182172,23.3805784152166,20752.2325317761,0.0,1.0
2021-02-10,27.0,27.4,27.0,27.2,16165,23.0392561025857,23.3805784152166,23.0392561025857,23.2099172589011,18943.9710230495,0.0,1.0
2021-02-11,27.23,27.25,27.0,27.0,24580,23.2355164323484,23.25258254798,23.0392561025857,23.0392561025857,28805.6175531431,0.0,1.0
2021-02-12,27.27,27.61,26.6001,27.02,24329,23.2696486636115,23.5597726293478,22.6980191205329,23.0563222182172,28511.4674308551,0.0,1.0
2021-02-16,27.79,27.9476,27.5,27.9476,14808,23.7133676700317,23.8478486612083,23.4659089933743,23.8478486612083,17353.6853021539,0.0,1.0
2021-02-17,28.05,28.1,27.5,27.5,20987,23.9352271732418,23.9778924623206,23.4659089933743,23.4659089933743,24594.9347269248,0.0,1.0
2021-02-18,27.79,28.42,27.69,27.71,18965,23.7133676700317,24.2509503124253,23.628037091874,23.6451032075055,22225.3269688917,0.0,1.0
2021-02-19,28.22,28.22,27.63,27.83,14972,24.0802891561099,24.0802891561099,23.5768387449793,23.7474999012948,17545.8790075532,0.0,1.0
2021-02-22,28.37,28.8,27.85,27.85,10201,24.2082850233465,24.5752065094247,23.7645660169263,23.7645660169263,11954.6828584057,0.0,1.0
2021-02-23,28.91,29.99,28.27,28.27,19801,24.6690701453982,25.5906403895016,24.1229544451888,24.1229544451888,23205.0461012932,0.0,1.0
2021-02-24,28.9,30.0,28.84,29.06,28856,24.6605370875824,25.5991734473174,24.6093387406878,24.7970660126348,33816.7168475792,0.0,1.0
2021-02-25,28.03,29.425,27.62,29.18,20538,23.9181610576102,25.1085226229105,23.5683056871635,24.8994627064241,24068.7458627524,0.0,1.0
2021-02-26,27.51,28.8,27.51,27.9,27945,23.4744420511901,24.5752065094247,23.4744420511901,23.8072313060052,32749.1042523426,0.0,1.0
2021-03-01,29.29,29.3,28.21,28.46,23241,24.9933263423975,25.0018594002133,24.0717560982941,24.2850825436884,27236.4262633279,0.0,1.0
2021-03-02,29.17,29.5,28.9031,29.18,18685,24.8909296486083,25.1725205565288,24.6631823355053,24.8994627064241,21897.1913743075,0.0,1.0
2021-03-03,29.06,29.8,29.0,29.15,33650,24.7970660126348,25.4285122910019,24.7458676657401,24.8738635329767,39434.8669919961,0.0,1.0
2021-03-04,29.0,29.8999,28.54,29.15,32623,24.7458676657401,25.5137575385815,24.3533470062146,24.8738635329767,38231.3125075748,0.0,1.0
2021-03-05,30.31,30.49,29.36,29.36,32216,25.8636982396063,26.0172932802902,25.053057747108,25.053057747108,37754.3439825899,0.0,1.0
2021-03-08,31.49,31.85,30.48,30.5,72222,26.8705990618675,27.1777891432353,26.0087602224745,26.025826338106,84637.8889716476,0.0,1.0
2021-03-09,31.98,32.215,31.39,31.5,34530,27.2887188948403,27.489245753511,26.7852684837098,26.8791321196833,40466.1502892609,0.0,1.0
2021-03-10,32.8,33.05,31.475,32.14,45209,27.9884296357337,28.201756081128,26.8577994751438,27.4252478198927,52981.0074841352,0.0,1.0
2021-03-11,33.12,33.24,32.22,32.8,41290,28.2614874858384,28.3638841796277,27.4935122824189,27.9884296357337,48388.281072794,0.0,1.0
2021-03-12,33.41,33.89,33.07,33.07,34668,28.5089461624958,28.9185329376529,28.2188221967595,28.2188221967595,40627.8742608773,0.0,1.0
2021-03-15,32.22,33.22,31.7,33.22,33140,27.4935122824189,28.3468180639961,27.0497932759987,28.3468180639961,38837.1914447177,0.0,1.0
2021-03-16,32.61,33.175,29.8176,32.5,33730,27.826301537234,28.3084193038252,25.4435304727577,27.7324379012605,39528.6200190202,0.0,1.0
2021-03-17,32.7,33.12,31.72,32.5,71760,27.903099057576,28.2614874858384,27.0668593916303,27.7324379012605,84096.4652405836,0.0,1.0
2021-03-18,33.15,33.4,32.49,32.55,74704,28.4150825265223,28.6293742499501,27.849352376673,27.9007823902957,87152.2226862626,0.15,1.0
2021-03-19,34.25,34.7,32.4,32.83,363821,29.3579661096045,29.7436912117745,27.772207356239,28.1407891205348,424445.930739167,0.0,1.0
2021-03-22,31.95,33.95,31.62,33.95,77199,27.386482254069,29.1008160414912,27.1036171791444,29.1008160414912,90062.9743943669,0.0,1.0
2021-03-23,30.91,31.66,30.41,31.54,79024,26.4950286846095,27.1379038548928,26.0664452377539,27.0350438276475,92192.0813552046,0.0,1.0
2021-03-24,30.86,32.31,30.86,31.09,48999,26.4521703399239,27.695062335805,26.4521703399239,26.6493187254775,57163.8969721057,0.0,1.0
2021-03-25,31.41,31.49,30.11,30.98,18595,26.923612131465,26.9921854829619,25.8092951696406,26.5550303671693,21693.558321523,0.0,1.0
2021-03-26,31.5,31.96,31.095,31.86,20434,27.000757151899,27.3950539230061,26.653604559946,27.309337233635,23838.9981576768,0.0,1.0
2021-03-29,30.64,31.41,30.4246,31.36,35409,26.2635936233075,26.923612131465,26.0789598744021,26.8807537867795,41309.3415760584,0.0,1.0
2021-03-30,31.2,31.25,30.84,30.84,14541,26.7436070837857,26.7864654284713,26.4350270020497,26.4350270020497,16964.0242835851,0.0,1.0
2021-03-31,29.78,31.125,29.52,30.48,55214,25.526430094716,26.6793195667574,25.3035667023511,26.1264469203137,64414.5269784656,0.0,1.0
2021-04-01,30.9,31.25,29.36,29.36,15209,26.4864570156724,26.7864654284713,25.1664199993573,25.1664199993573,17743.3357629493,0.0,1.0
2021-04-05,31.0,31.22,30.4828,31.0,26570,26.5721737050435,26.7607504216599,26.1288469876161,26.5721737050435,30997.4640818965,0.0,1.0
2021-04-06,31.14,31.5,30.895,31.0,15113,26.692177070163,27.000757151899,26.4821711812038,26.5721737050435,17631.3389036395,0.0,1.0
2021-04-07,30.02,31.25,29.76,31.25,15728,25.7321501492066,26.7864654284713,25.5092867568417,26.7864654284713,18348.8187835931,0.0,1.0
2021-04-08,30.74,30.85,29.9,30.21,9240,26.3493103126786,26.4435986709868,25.6292901219613,25.8950118590117,10779.6977085707,0.0,1.0
2021-04-09,31.31,31.4036,30.59,30.89,18674,26.8378954420939,26.9181262633453,26.2207352786219,26.4778853467353,21785.7224036634,0.0,1.0
2021-04-12,30.83,31.39,30.78,31.39,5409,26.4264553331126,26.9064687935908,26.383596988427,26.9064687935908,6310.32304173798,0.0,1.0
2021-04-13,30.02,30.97,30.02,30.97,15335,25.7321501492066,26.5464586982322,25.7321501492066,26.5464586982322,17890.3316407935,0.0,1.0
2021-04-14,30.58,30.93,30.22,30.22,8750,26.2121636096848,26.5121720224837,25.9035835279488,25.9035835279488,10208.0470725101,0.0,1.0
2021-04-15,30.57,30.67,30.07,30.64,8117,26.2035919407477,26.2893086301188,25.7750084938922,26.2635936233075,9469.56778143598,0.0,1.0
2021-04-16,30.87,31.0,30.57,30.94,12276,26.460742008861,26.5721737050435,26.2035919407477,26.5207436914208,14321.598384244,0.0,1.0
2021-04-19,30.72,30.91,29.95,30.65,14475,26.3321669748044,26.4950286846095,25.6721484666468,26.2721652922446,16887.0264428096,0.0,1.0
2021-04-20,29.5,30.47,29.16,30.47,22682,25.2864233644769,26.1178752513766,24.9949866206151,26.1178752513766,26461.5912798485,0.0,1.0
2021-04-21,30.12,30.6,29.55,29.55,8949,25.8178668385777,26.2293069475591,25.3292817091624,25.3292817091624,10440.2072287878,0.0,1.0
2021-04-22,29.97,30.57,29.8,30.3,20094,25.6892918045211,26.2035919407477,25.5435734325902,25.9721568794457,23442.3426142878,0.0,1.0
2021-04-23,30.65,30.98,30.185,30.98,15532,26.2721652922446,26.5550303671693,25.873582686669,26.5550303671693,18120.1585291689,0.0,1.0
2021-04-26,30.47,30.99,30.32,30.55,10893,26.1178752513766,26.5636020361064,25.9893002173199,26.1864486028735,12708.1436298118,0.0,1.0
2021-04-27,29.69,30.4,29.18,30.38,18383,25.449285074282,26.0578735688168,25.0121299584893,26.0407302309426,21446.2319238804,0.0,1.0
2021-04-28,29.24,29.4,28.1,29.4,18219,25.063559972112,25.2007066751058,24.0863897132814,25.2007066751058,21254.9039558928,0.0,1.0
2021-04-29,29.23,29.29,27.5548,29.29,21436,25.0549883031749,25.1064183167975,23.6190623228301,25.1064183167975,25007.9653767231,0.0,1.0
2021-04-30,28.75,29.0,28.37,28.94,27003,24.6435481941936,24.8578399176213,24.3178247745833,24.8064099039987,31502.6165827418,0.0,1.0
2021-05-03,29.68,29.78,28.58,29.0,28773,25.4407134053449,25.526430094716,24.4978298222627,24.8578399176213,33567.5586762667,0.0,1.0
2021-05-04,29.06,29.5,28.63,28.82,13614,24.909269931244,25.2864233644769,24.5406881669482,24.7035498767533,15882.5546108746,0.0,1.0
2021-05-05,28.91,29.7,28.55,28.85,13015,24.7806948971873,25.4578567432191,24.4721148154513,24.7292648835647,15183.7408741394,0.0,1.0
2021-05-06,29.24,29.41,28.7601,29.1821,8926,25.063559972112,25.2092783440429,24.65220557982,25.0139300089661,10413.3746479115,0.0,1.0
2021-05-07,29.54,29.57,29.15,29.57,7958,25.3207100402253,25.3464250470366,24.986414951678,25.3464250470366,9284.07298320408,0.0,1.0
2021-05-10,28.52,29.6,28.5,29.54,15492,24.44639980864,25.372140053848,24.4292564707658,25.3207100402253,18073.4931711231,0.0,1.0
2021-05-11,28.82,29.2099,28.19,28.5,12512,24.7035498767533,25.0377592486113,24.1635347337153,24.4292564707658,14596.9239967139,0.0,1.0
2021-05-12,30.71,30.97,28.65,28.88,81345,26.3235953058673,26.5464586982322,24.5578315048224,24.754979890376,94899.8387558099,0.0,1.0
2021-05-13,31.57,31.57,30.76,31.0,40473,27.0607588344588,27.0607588344588,26.3664536505528,26.5721737050435,47217.1759046518,0.0,1.0
2021-05-14,32.08,32.29,31.48,31.9,25610,27.4979139502514,27.6779189979308,26.9836138140248,27.3436239093835,29877.4954887983,0.0,1.0
2021-05-17,32.13,32.29,31.89,31.89,10902,27.540772294937,27.6779189979308,27.3350522404463,27.3350522404463,12718.6433353721,0.0,1.0
2021-05-18,31.3,32.55,31.3,32.32,27966,26.8293237731568,27.9007823902957,26.8293237731568,27.7036340047421,32626.0850776936,0.0,1.0
2021-05-19,31.22,31.849,28.26,30.97,36199,26.7607504216599,27.2999083978042,24.2235364162751,26.5464586982322,42230.9823974623,0.0,1.0
2021-05-20,32.64,32.9,30.3451,30.3451,28102,27.9779274107297,28.2007908030945,26.0108151063521,26.0108151063521,32784.7472950491,0.0,1.0
2021-05-21,32.02,32.99,31.245,32.99,16257,27.4464839366288,28.2779358235285,26.7821795940027,28.2779358235285,18965.9681437483,0.0,1.0
2021-05-24,32.18,32.85,31.97,32.85,18323,27.5836306396226,28.157932458409,27.4036255919432,28.157932458409,21376.2338868118,0.0,1.0
2021-05-25,31.5,32.6,31.5,31.56,22304,27.000757151899,27.9436407349812,27.000757151899,27.0521871655217,26020.6036463162,0.0,1.0
2021-05-26,32.99,32.99,31.74,32.05,35834,28.2779358235285,28.2779358235285,27.2064772063897,27.4721989434401,41805.1610052947,0.0,1.0
2021-05-27,32.9,33.0,32.405,33.0,55365,28.2007908030945,28.2865074924656,27.7764931907076,28.2865074924656,64590.6887050885,0.0,1.0
2021-05-28,32.95,32.99,32.81,32.93,8980,28.2436491477801,28.2779358235285,28.1236457826605,28.2265058099059,10476.3728812733,0.0,1.0
2021-06-01,33.72,33.85,32.22,33.0,30076,28.9036676559376,29.0150993521201,27.617917315371,28.2865074924656,35087.6827146074,0.0,1.0
2021-06-02,33.1,33.89,32.89,33.89,11402,28.3722241818368,29.0493860278685,28.1922191341574,29.0493860278685,13301.960310944,0.0,1.0
2021-06-03,33.0,33.35,32.78,33.35,13978,28.2865074924656,28.5865159052645,28.0979307758492,28.5865159052645,16307.2093690911,0.0,1.0
2021-06-04,33.095,33.51,32.84,32.845,16125,28.3679383473682,28.7236626082583,28.1493607894719,28.1536466239404,18811.9724621973,0.0,1.0
2021-06-07,33.36,33.49,32.54,33.18,15337,28.5950875742016,28.7065192703841,27.8922107213585,28.4407975333336,17892.6649086958,0.0,1.0
2021-06-08,32.77,33.03,32.71,32.74,13504,28.0893591069121,28.312222499277,28.0379290932894,28.0636441001008,15754.2248762488,0.0,1.0
2021-06-09,32.19,32.77,32.04,32.76,27201,27.5922023085597,28.0893591069121,27.463627274503,28.080787437975,31733.6101050683,0.0,1.0
2021-06-10,32.2,32.52,32.0,32.38,18896,27.6007739774968,27.8750673834843,27.4293405987546,27.7550640183648,22044.7151408173,0.0,1.0
2021-06-11,32.75,32.78,32.19,32.45,20757,28.0722157690379,28.0979307758492,27.5922023085597,27.8150657009246,24215.8209238963,0.0,1.0
2021-06-14,32.52,32.94,31.7,32.94,11941,27.8750673834843,28.235077478843,27.1721905306412,28.235077478843,13930.7760106107,0.0,1.0
2021-06-15,33.3,33.38,32.49,33.0,22642,28.543657560579,28.6122309120759,27.849352376673,28.2865074924656,26414.9259218028,0.0,1.0
2021-06-16,32.8,33.08,32.2618,33.03,24789,28.1150741137234,28.3550808439625,27.6537468915281,28.312222499277,28919.689014909,0.0,1.0
2021-06-17,31.6,32.927,31.44,32.5546,37763,27.2236205442639,28.3668403057271,27.0857794275841,28.0460151066549,43833.6553383762,0.16,1.0
2021-06-18,33.3,33.3,31.0,31.04,141868,28.688182408987,28.688182408987,26.7067163567146,26.7411766358845,164674.231802154,0.0,1.0
2021-06-21,33.13,33.6,29.95,33.1,37159,28.5417262225147,28.9466345027616,25.8021340285033,28.5158810131372,43132.5582903561,0.0,1.0
2021-06-22,32.5,33.43,32.12,33.43,25073,27.9989768255879,28.8001783162893,27.6716041734733,28.8001783162893,29103.652789744,0.0,1.0
2021-06-23,32.18,32.49,31.83,31.83,19433,27.7232945922282,27.9903617557954,27.4217671494911,27.4217671494911,22556.9849903521,0.0,1.0
2021-06-24,32.35,32.545,31.79,31.82,24272,27.8697507787005,28.0377446396541,27.3873068703212,27.4131520796987,28173.8866714262,0.0,1.0
2021-06-25,32.6,33.23,32.0,32.0,81629,28.0851275235128,28.6278769204395,27.5682233359634,27.5682233359634,94751.4088291794,0.0,1.0
2021-06-28,31.18,32.42,31.15,32.42,11082,26.8617876129794,27.930056267248,26.8359424036019,27.930056267248,12863.5057717841,0.0,1.0
2021-06-29,30.41,31.48,30.33,31.48,36133,26.1984272389578,27.120239706754,26.1295066806179,27.120239706754,41941.6219140837,0.0,1.0
2021-06-30,29.01,30.46,28.89,30.46,42118,24.9923174680094,26.2415025879202,24.8889366304995,26.2415025879202,48888.7507756726,0.0,1.0
2021-07-01,29.79,30.2375,28.6337,29.53,34392,25.6642929118235,26.0498172850373,24.668132391718,25.4403010972188,39920.7444958671,0.0,1.0
2021-07-02,29.58,30.285,29.58,29.97,7089,25.4833764461812,26.0907388665517,25.4833764461812,25.8193641680883,8228.60426061882,0.0,1.0
2021-07-06,28.44,29.74,28.44,29.74,14824,24.5012584898375,25.621217562861,24.5012584898375,25.621217562861,17207.0573507425,0.0,1.0
2021-07-07,28.25,28.49,27.74,28.49,23286,24.3375721637802,24.5443338388,23.8982036043633,24.5443338388,27029.3805632346,0.0,1.0
2021-07-08,28.38,28.41,27.815,27.815,9944,24.4495680710826,24.47541328046,23.962816627807,23.962816627807,11542.5646448855,0.0,1.0
2021-07-09,29.06,29.22,28.13,28.59,9083,25.0353928169718,25.1732339336516,24.2341913262704,24.6304845367248,10543.1531244464,0.0,1.0
2021-07-12,29.59,29.85,28.82,28.84,8927,25.4919915159737,25.7159833305784,24.8286311419521,24.8458612815371,10362.0750789313,0.0,1.0
2021-07-13,29.35,29.75,28.78,29.45,15137,25.285229840954,25.6298326326535,24.7941708627821,25.3713805388789,17570.3741984747,0.0,1.0
2021-07-14,28.78,29.98,28.51,29.98,10998,24.7941708627821,25.8279792378808,24.5615639783849,25.8279792378808,12766.0022088145,0.0,1.0
2021-07-15,28.9,29.19,28.5,29.19,5676,24.897551700292,25.1473887242742,24.5529489085924,25.1473887242742,6588.45504066475,0.0,1.0
2021-07-16,29.1,29.67,28.89,29.26,13199,25.0698530961418,25.5609120743136,24.8889366304995,25.2076942128216,15320.8277099602,0.0,1.0
2021-07-19,28.06,28.975,27.95,28.23,13949,24.1738858377229,24.9621647237357,24.0791200700056,24.3203420241953,16191.3952364751,0.0,1.0
2021-07-20,28.88,29.97,27.6898,28.2,42562,24.880321560707,25.8193641680883,23.854955954005,24.2944968148178,49404.1267513695,0.0,1.0
2021-07-21,29.72,29.97,29.45,29.45,8896,25.603987423276,25.8193641680883,25.3713805388789,25.3713805388789,10326.0916211687,0.0,1.0
2021-07-22,28.92,29.99,28.51,29.47,8011,24.914781839877,25.8365943076732,24.5615639783849,25.3886106784638,9298.82193988112,0.0,1.0
2021-07-23,28.98,29.41,28.67,28.96,9763,24.9664722586319,25.3369202597089,24.6994050950648,24.9492421190469,11332.4676818199,0.0,1.0
2021-07-26,29.21,29.29,28.85,28.93,10191,25.1646188638591,25.233539422199,24.8544763513295,24.9233969096695,11829.2715502845,0.0,1.0
2021-07-27,28.1,28.81,27.77,28.81,10665,24.2083461168929,24.8200160721596,23.9240488137408,24.8200160721596,12379.4702270419,0.0,1.0
2021-07-28,28.43,28.8685,27.69,28.3,18315,24.492643420045,24.8704142304457,23.8551282554009,24.3806475127427,21259.2589974938,0.0,1.0
2021-07-29,28.32,28.85,28.0,28.85,8290,24.3978776523277,24.8544763513295,24.122195418968,24.8544763513295,9622.67305974466,0.0,1.0
2021-07-30,27.95,28.5,27.81,28.5,9095,24.0791200700056,24.5529489085924,23.9585090929107,24.5529489085924,10557.0822048707,0.0,1.0
2021-08-02,27.8,28.32,27.75,28.32,6889,23.9498940231182,24.3978776523277,23.9068186741558,24.3978776523277,7996.45292021486,0.0,1.0
2021-08-03,28.21,28.53,27.84,28.53,10588,24.3031118846103,24.5787941179699,23.9843543022882,24.5787941179699,12290.0919609863,0.0,1.0
2021-08-04,28.26,28.675,27.65,28.07,22873,24.3461872335727,24.703712629961,23.8206679762309,24.1825009075154,26549.9880453004,0.0,1.0
2021-08-05,28.8,28.89,27.91,27.91,20204,24.8114010023671,24.8889366304995,24.0446597908356,24.0446597908356,23451.9284076093,0.0,1.0
2021-08-06,29.18,29.48,28.5,28.9,14168,25.1387736544817,25.3972257482563,24.5529489085924,24.897551700292,16445.6009542174,0.0,1.0
2021-08-09,28.83,29.45,28.76,29.0,6240,24.8372462117446,25.3713805388789,24.7769407231971,24.9837023982169,7243.12182060395,0.0,1.0
2021-08-10,30.04,30.25,28.9,28.9,27786,25.8796696566357,26.0605861222779,24.897551700292,24.897551700292,32252.7857223239,0.0,1.0
2021-08-11,30.0,30.13,29.39,29.85,9621,25.8452093774657,25.9572052847681,25.3196901201239,25.7159833305784,11167.6402301331,0.0,1.0
2021-08-12,29.76,30.11,29.06,30.11,12655,25.638447702446,25.9399751451831,25.0353928169718,25.9399751451831,14689.3760640614,0.0,1.0
2021-08-13,29.4,29.9,29.391,29.6,4484,25.3283051899164,25.7590586795408,25.3205516271032,25.5006065857662,5204.83305185708,0.0,1.0
2021-08-16,28.85,29.6,28.405,29.44,17187,24.8544763513295,25.5006065857662,24.4711057455638,25.3627654690864,19949.9254376154,0.0,1.0
2021-08-17,28.2,29.5,28.2,28.61,22942,24.2944968148178,25.4144558878413,24.2944968148178,24.6477146763098,26630.0802577397,0.0,1.0
2021-08-18,27.2,28.63,27.11,28.63,15083,23.4329898355689,24.6649448158948,23.3554542074365,24.6649448158948,17507.6933365656,0.0,1.0
2021-08-19,27.48,27.69,26.27,27.19,28224,23.6742117897586,23.8551282554009,22.6317883448675,23.4243747657764,32761.1971578087,0.0,1.0
2021-08-20,27.03,28.1,25.945,27.08,96681,23.2865336490966,24.2083461168929,22.3517985766116,23.3296089980591,112223.118707983,0.0,1.0
2021-08-23,28.73,28.79,27.27,27.45,27750,24.7510955138197,24.8027859325746,23.4932953241163,23.6483665803811,32210.9984810512,0.0,1.0
2021-08-24,28.65,29.17,28.2,28.55,12084,24.6821749554798,25.1301585846892,24.2944968148178,24.5960242575549,14026.583987208,0.0,1.0
2021-08-25,28.47,29.02,28.47,28.843,8270,24.527103699215,25.0009325378019,24.527103699215,24.8484458024748,9599.45792570427,0.0,1.0
2021-08-26,28.75,29.16,28.06,28.875,27789,24.7683256534047,25.1215435148967,24.1738858377229,24.8760140258108,32256.26799243,0.0,1.0
2021-08-27,30.25,30.47,28.52,29.0,24306,26.0605861222779,26.2501176577127,24.5701790481774,24.9837023982169,28213.3523992949,0.0,1.0
2021-08-30,29.72,30.49,29.46,30.23,17868,25.603987423276,26.2673477972977,25.3799956086714,26.043355982693,20740.400751691,0.0,1.0
2021-08-31,29.86,30.05,29.475,29.65,10120,25.7245984003709,25.8882847264282,25.3929182133601,25.5436819347286,11746.857824441,0.0,1.0
2021-09-01,29.18,29.72,28.94,29.3,9014,25.1387736544817,25.603987423276,24.9320119794619,25.2421544919915,10463.060912007,0.0,1.0
2021-09-02,28.99,29.35,28.65,29.28,10624,24.9750873284244,25.285229840954,24.6821749554798,25.2249243524066,12331.879202259,0.0,1.0
2021-09-03,28.6,28.99,28.275,28.788,15111,24.6390996065173,24.9750873284244,24.3591098382614,24.8010629186161,17540.1945242222,0.0,1.0
2021-09-07,28.34,29.15,28.331,28.77,17946,24.4151077919126,25.1129284451042,24.4073542290994,24.7855557929896,20830.9397744485,0.0,1.0
2021-09-08,28.59,28.8,28.39,28.5,18099,24.6304845367248,24.8114010023671,24.4581831408751,24.5529489085924,21008.5355498576,0.0,1.0
2021-09-09,28.29,29.51,28.29,28.8,18957,24.3720324429502,25.4230709576338,24.3720324429502,24.8114010023671,22004.4648001906,0.0,1.0
2021-09-10,27.86,28.59,27.64,28.59,13607,24.0015844418732,24.6304845367248,23.8120529064384,24.6304845367248,15794.4164443843,0.0,1.0
2021-09-13,27.85,28.375,27.535,28.0,16406,23.9929693720807,24.4452605361863,23.7215946736173,24.122195418968,19043.3744533379,0.0,1.0
2021-09-14,26.66,28.1,26.66,28.1,14567,22.9677760667745,24.2083461168929,22.9677760667745,24.2083461168929,16908.7428783234,0.0,1.0
2021-09-15,27.59,27.82,27.0,27.0,16792,23.768977557476,23.9671241627032,23.2606884397192,23.2606884397192,19491.4265403176,0.0,1.0
2021-09-16,27.84,28.2713,27.0,27.57,21270,24.122195418968,24.4958988271649,23.3943705571888,23.8882517133961,24548.2133659513,0.16,1.0
2021-09-17,29.1,29.1,27.2,27.99,85070,25.2139327116368,25.2139327116368,23.5676621909458,24.2521641442857,98181.3122257395,0.0,1.0
2021-09-20,27.83,28.97,27.55,28.29,25348,24.1135308372802,25.1012931496948,23.8709225500204,24.5121015949212,29254.7302491835,0.0,1.0
2021-09-21,27.73,28.735,27.67,28.2,5937,24.0268850204017,24.8976754800304,23.9748975302746,24.4341203597305,6852.03303966398,0.0,1.0
2021-09-22,27.85,28.56,27.51,27.75,15318,24.1308600006559,24.7460453004931,23.836264223269,24.0442141837774,17678.8684691886,0.0,1.0
2021-09-23,28.9,29.99,27.54,28.23,24755,25.0406410778799,25.9850804818553,23.8622579683326,24.4601141047941,28570.3348318817,0.0,1.0
2021-09-24,29.6,29.69,28.65,29.1,12066,25.6471617960292,25.7251430312198,24.8240265356837,25.2139327116368,13925.6578501913,0.0,1.0
2021-09-27,30.25,30.9958,29.77,29.77,17636,26.2103596057393,26.856564108019,25.7944596847226,25.7944596847226,20354.1274528405,0.0,1.0
2021-09-28,29.48,30.14,29.0701,30.14,14122,25.543186815775,26.115049207173,25.1880256123902,26.115049207173,16298.5363965193,0.0,1.0
2021-09-29,30.27,30.45,29.35,29.82,10927,26.227688769115,26.3836512394963,25.430547253833,25.8377825931619,12611.1108344969,0.0,1.0
2021-09-30,29.88,31.69,29.75,30.45,13170,25.8897700832889,27.4580593687894,25.7771305213469,26.3836512394963,15199.8105326554,0.0,1.0
2021-10-01,30.1,31.31,29.85,29.9,20955,26.0803908804216,27.1288052646512,25.8637763382254,25.9070992466646,24184.6643668787,0.0,1.0
2021-10-04,29.58,30.52,29.145,30.27,12761,25.6298326326535,26.4443033113112,25.2529233292321,26.227688769115,14727.7738957642,0.0,1.0
2021-10-05,30.75,31.47,29.75,29.93,13908,26.6435886901317,27.2674385716567,25.7771305213469,25.9330929917282,16051.5539019112,0.0,1.0
2021-10-06,30.66,30.8,30.4274,30.8,8217,26.5656074549411,26.6869115985709,26.3640692848817,26.6869115985709,9483.4353186658,0.0,1.0
2021-10-07,31.17,31.47,30.52,30.79,11742,27.0075011210213,27.2674385716567,26.4443033113112,26.6782470168831,13551.7217368594,0.0,1.0
2021-10-08,30.7,31.29,30.7,31.29,3442,26.6002657816925,27.1114761012755,26.6002657816925,27.1114761012755,3972.4941422475,0.0,1.0
2021-10-11,30.18,31.11,30.09,31.05,6501,26.1497075339244,26.9555136308942,26.0717262987338,26.9035261407671,7502.95886657496,0.0,1.0
2021-10-12,30.9,30.9,29.805,29.95,7128,26.7735574154494,26.7735574154494,25.8247857206301,25.9504221551039,8226.59449330047,0.0,1.0
2021-10-13,31.4,31.4,30.56,31.04,7078,27.2067864998418,27.2067864998418,26.4789616380626,26.8948615590793,8168.88830297148,0.0,1.0
2021-10-14,31.58,31.72,30.81,31.5,12538,27.3627489702231,27.4840531138529,26.6955761802588,27.2934323167203,14470.4042868969,0.0,1.0
2021-10-15,31.32,33.35,31.28,32.29,31608,27.137469846339,28.8963799289721,27.1028115195876,27.9779342700602,36479.5452783728,0.0,1.0
2021-10-18,31.84,31.95,31.46,31.61,7383,27.5880280941071,27.6833384926734,27.2587739899689,27.3887427152866,8520.8960639783,0.0,1.0
2021-10-19,29.89,32.37,29.41,32.1,19799,25.8984346649768,28.047250923563,25.4825347439601,27.8133072179911,22850.4972464725,0.0,1.0
2021-10-20,30.0,30.71,29.84,29.84,12252,25.9937450635431,26.6089303633803,25.8551117565376,25.8551117565376,14140.3248782151,0.0,1.0
2021-10-21,30.15,30.925,30.15,30.36,8048,26.1237137888608,26.795218869669,26.1237137888608,26.3056700043056,9288.38839535385,0.0,1.0
2021-10-22,30.43,30.65,29.3175,30.05,8695,26.3663220761206,26.5569428732532,25.4023873633475,26.0370679719824,10035.1064982109,0.0,1.0
2021-10-25,31.45,31.45,30.27,30.75,10219,27.250109408281,27.250109408281,26.227688769115,26.6435886901317,11793.9911794385,0.0,1.0
2021-10-26,31.49,32.425,30.4274,31.49,19551,27.2847677350324,28.0949061228462,26.3640692848817,27.2847677350324,22564.2745424407,0.0,1.0
2021-10-27,31.25,32.55,31.25,31.29,14821,27.0768177745241,28.2032133939443,27.0768177745241,27.1114761012755,17105.2689373185,0.0,1.0
2021-10-28,32.54,32.55,31.9,32.3,4340,28.1945488122564,28.2032133939443,27.6400155842342,27.9865988517481,5008.89732055613,0.0,1.0
2021-10-29,31.4,32.29,30.97,32.29,13441,27.2067864998418,27.9779342700602,26.8342094872643,27.9779342700602,15512.5780842384,0.0,1.0
2021-11-01,32.56,33.01,31.28,31.91,16175,28.2118779756321,28.6017841515853,27.1028115195876,27.648680165922,18667.9525714275,0.0,1.0
2021-11-02,33.73,33.73,32.8,32.99,15209,29.2256340331103,29.2256340331103,28.4198279361405,28.5844549882096,17553.0689742714,0.0,1.0
2021-11-03,34.3,34.3,33.29,33.33,20537,29.7195151893176,29.7195151893176,28.844392438845,28.8790507655964,23702.2406157284,0.0,1.0
2021-11-04,34.21,34.5,33.9,34.41,24464,29.641533954127,29.8928068230746,29.3729319218037,29.814825587884,28234.484804167,0.0,1.0
2021-11-05,36.9,37.6,34.75,34.79,45526,31.972306428158,32.5788271463074,30.1094213652708,30.1440796920222,52542.6404183498,0.0,1.0
2021-11-08,36.43,38.3079,35.7194,36.76,61036,31.5650710888292,33.1921928839901,30.9493659140907,31.8510022845282,70443.1006584017,0.0,1.0
2021-11-09,35.79,37.3208,35.79,36.465,10405,31.0105378608069,32.3369120255827,31.0105378608069,31.5953971247367,12008.6582074623,0.0,1.0
2021-11-10,35.75,36.4,35.24,35.54,18251,30.9758795340556,31.5390773437657,30.5339858679753,30.7939233186108,21063.913593887,0.0,1.0
2021-11-11,35.7,36.0,35.05,36.0,8857,30.9325566256163,31.1924940762517,30.3693588159062,31.1924940762517,10222.0745548769,0.0,1.0
2021-11-12,34.73,35.15,34.5,35.15,8254,30.0920922018951,30.4560046327847,29.8928068230746,30.4560046327847,9526.13789950926,0.0,1.0
2021-11-15,35.01,35.73,34.0,34.88,27281,30.3347004891548,30.9585503706799,29.4595777386822,30.2220609272128,31485.6515673022,0.0,1.0
2021-11-16,34.71,34.915,33.7001,33.7001,24220,30.0747630385194,30.2523869631203,29.1997269338637,29.1997269338637,27952.8785953616,0.0,1.0
2021-11-17,33.25,34.25,33.09,34.25,17364,28.8097341120936,29.6761922808784,28.6711008050881,29.6761922808784,20040.2057774508,0.0,1.0
2021-11-18,31.98,33.45,31.48,33.35,42555,27.709332237737,28.9830257458506,27.2761031533446,28.8963799289721,49113.7385890012,0.0,1.0
2021-11-19,32.49,33.55,30.72,31.57,33444,28.1512259038172,29.0696715627291,26.6175949450682,27.3540843885352,38598.5165872532,0.0,1.0
2021-11-22,32.63,33.38,32.08,32.94,29525,28.2725300474471,28.9223736740357,27.7959780546154,28.5411320797703,34075.5053892671,0.0,1.0
2021-11-23,32.51,33.35,32.055,32.86,25000,28.1685550671929,28.8963799289721,27.7743166003958,28.4718154262676,28853.0951644938,0.0,1.0
2021-11-24,32.9,33.27,32.13,32.55,17757,28.506473753019,28.8270632754693,27.8393009630547,28.2032133939443,20493.7764334366,0.0,1.0
2021-11-26,30.8,33.22,30.68,31.73,23683,26.6869115985709,28.7837403670301,26.5829366183168,27.4927176955408,27333.1141112283,0.0,1.0
2021-11-29,30.76,31.76,30.725,31.25,30682,26.6522532718195,27.5187114406043,26.6219272359121,27.0768177745241,35410.82663348,0.0,1.0
2021-11-30,30.1,31.105,30.02,30.39,69065,26.0803908804216,26.9511813400503,26.0110742269188,26.3316637493692,79709.5607014305,0.0,1.0
2021-12-01,31.22,32.34,30.9285,30.93,31716,27.0508240294605,28.0212571784995,26.7982514732598,26.799551160513,36604.1906494834,0.0,1.0
2021-12-02,31.75,32.4937,30.91,31.53,17649,27.5100468589165,28.1544317990417,26.7822219971373,27.3194260617838,20369.131062326,0.0,1.0
2021-12-03,30.69,31.62,30.69,31.11,12489,26.5916012000046,27.3974072969745,26.5916012000046,26.9555136308942,14413.8522203745,0.0,1.0
2021-12-06,31.36,32.28,30.815,30.99,22705,27.1721281730904,27.9692696883724,26.6999084711027,26.85153865064,26204.3810283933,0.0,1.0
2021-12-07,31.43,32.47,30.87,31.9,22450,27.2327802449053,28.1338967404415,26.7475636703859,27.6400155842342,25910.0794577155,0.0,1.0
2021-12-08,31.45,31.61,31.155,31.515,7897,27.250109408281,27.3887427152866,26.9945042484895,27.3064291892521,9114.11570056031,0.0,1.0
2021-12-09,30.0,31.1,29.98,31.03,39567,25.9937450635431,26.9468490492064,25.9764159001674,26.8861969773914,45665.2166549411,0.0,1.0
2021-12-10,29.77,30.14,29.3,30.0,31872,25.7944596847226,26.115049207173,25.3872243453938,25.9937450635431,36784.2339633099,0.0,1.0
2021-12-13,29.025,29.71,28.8623,29.71,44151,25.148948348978,25.7424721945955,25.0079756049167,25.7424721945955,50955.7201843025,0.0,1.0
2021-12-14,27.97,29.0,27.55,28.68,96199,24.23483498091,25.1272868947584,23.8709225500204,24.8500202807472,111025.556069166,0.0,1.0
2021-12-15,27.81,29.2724,27.74,28.31,100208,24.0962016739045,25.3633100999353,24.0355496020895,24.5294307582969,115652.438409744,0.0,1.0
2021-12-16,28.0,28.61,27.32,28.34,192076,24.2608287259736,24.7893682089323,23.6716371711999,24.5554245033604,221679.484272612,0.0,1.0
2021-12-17,27.97,28.69,27.5,27.96,157510,24.23483498091,24.8586848624351,23.8275996415812,24.2261703992222,181786.040774377,0.0,1.0
2021-12-20,29.0,29.05,27.25,27.89,59138,25.1272868947584,25.1706098031976,23.610985099385,24.1655183274073,68252.5736735132,0.0,1.0
2021-12-21,28.81,29.17,28.5568,29.15,25099,24.9626598426892,25.2745847834518,24.7432726343529,25.2572556200761,28967.3534213452,0.0,1.0
2021-12-22,28.85,29.25,28.22,28.6,19545,25.1359514764462,25.4844568695338,24.5870554823332,24.9181356057664,22432.938356377,0.16,1.0
2021-12-23,29.52,29.7,28.8604,28.8604,38332,25.719698009868,25.8765254367574,25.1450126166665,25.1450126166665,43995.8758289405,0.0,1.0
2021-12-27,29.49,29.7123,29.181,29.181,10146,25.6935601053864,25.8872419775949,25.4243396892262,25.4243396892262,11645.1569487747,0.0,1.0
2021-12-28,29.5,29.67,29.43,29.67,14948,25.7022727402136,25.8503875322759,25.6412842964233,25.8503875322759,17156.6928908224,0.0,1.0
2021-12-29,29.65,29.85,29.37,29.37,17874,25.8329622626215,26.0072149591653,25.5890084874601,25.5890084874601,20515.0340333529,0.0,1.0
2021-12-30,29.11,29.7,28.97,29.69,17175,25.3624799819532,25.8765254367574,25.2405030943725,25.8678128019302,19712.7508964325,0.0,1.0
2021-12-31,29.28,29.67,28.63,28.99,19579,25.5105947740154,25.8503875322759,24.944273510248,25.2579283640269,22471.9621427222,0.0,1.0
2022-01-03,29.19,29.51,28.56,29.25,21936,25.4321810605707,25.7109853750408,24.8832850664577,25.4844568695338,25177.2287431816,0.0,1.0
2022-01-04,29.47,29.74,29.28,29.3,44909,25.676134835732,25.9113759760662,25.5105947740154,25.5280200436698,51544.6829698918,0.0,1.0
2022-01-05,29.13,29.96,28.87,29.65,24142,25.3799052516075,26.1030539422644,25.1533767461006,25.8329622626215,27709.1838219316,0.0,1.0
2022-01-06,29.88,29.95,28.91,29.17,35288,26.0333528636469,26.0943413074372,25.1882272854093,25.4147557909163,40502.0991926237,0.0,1.0
2022-01-07,29.75,30.18,29.62,29.83,13192,25.9200886108934,26.2947319084626,25.8068243581399,25.9897896895109,15141.2291019353,0.0,1.0
2022-01-10,29.5,29.9,29.28,29.83,10356,25.7022727402136,26.0507781333013,25.5105947740154,25.9897896895109,11886.1862173773,0.0,1.0
2022-01-11,29.45,29.89,29.34,29.42,24855,25.6587095660777,26.0420654984741,25.5628705829786,25.6325716615961,28527.5355767587,0.0,1.0
2022-01-12,29.27,29.625,29.15,29.62,33105,25.5018821391882,25.8111806755535,25.3973305212619,25.8068243581399,37996.5425575779,0.0,1.0
2022-01-13,29.56,30.085,29.45,29.59,23426,25.7545485491768,26.2119618776043,25.6587095660777,25.7806864536583,26887.3887918386,0.0,1.0
2022-01-14,29.49,30.49,29.18,29.41,20107,25.6935601053864,26.5648235881055,25.4234684257435,25.6238590267689,23077.9785894946,0.0,1.0
2022-01-18,28.88,29.7935,28.71,29.31,27037,25.1620893809278,25.9579885723917,25.0139745888655,25.536732678497,31031.9444533826,0.0,1.0
2022-01-19,28.33,29.09,28.25,29.09,15781,24.6828944654323,25.3450547122988,24.6131933868147,25.3450547122988,18112.7756562796,0.0,1.0
2022-01-20,28.12,28.97,28.01,28.22,25498,24.4999291340613,25.2405030943725,24.4040901509622,24.5870554823332,29265.5442420516,0.0,1.0
2022-01-21,28.06,28.66,27.74,27.74,26923,24.4476533250981,24.9704114147296,24.168849010628,24.168849010628,30901.0999932841,0.0,1.0
2022-01-24,28.59,28.94,27.78,27.87,23567,24.9094229709392,25.2143651898909,24.2036995499368,24.2821132633815,27049.2227293291,0.0,1.0
2022-01-25,28.36,28.7,27.85,28.01,14292,24.7090323699138,25.0052619540383,24.2646879937271,24.4040901509622,16403.7633660445,0.0,1.0
2022-01-26,27.57,29.02,27.11,28.74,20605,24.0207342185657,25.2840662685084,23.619953016515,25.0401124933471,23649.5622836095,0.0,1.0
2022-01-27,28.37,28.6099,27.47,28.0,26674,24.717745004741,24.9267611142453,23.9336078702938,24.395377516135,30615.3081462266,0.0,1.0
2022-01-28,28.49,29.22,27.93,28.52,25005,24.8222966226673,25.4583189650523,24.3343890723446,24.8484345271489,28699.6993400464,0.0,1.0
2022-01-31,28.335,28.42,27.91,28.32,20136,24.6872507828459,24.761308178877,24.3169638026902,24.6741818306051,23111.2635837301,0.0,1.0
2022-02-01,28.32,28.47,27.63,28.38,37446,24.6741818306051,24.8048713530129,24.0730100275289,24.7264576395682,42978.9618671216,0.0,1.0
2022-02-02,28.35,28.6294,28.06,28.27,34651,24.7003197350866,24.9437507521584,24.4476533250981,24.6306186564691,39770.9770778623,0.0,1.0
2022-02-03,28.51,28.798,28.23,28.23,23569,24.8397218923217,25.0906457753448,24.5957681171604,24.5957681171604,27051.5182461729,0.0,1.0
2022-02-04,28.61,28.72,28.1755,28.39,15105,24.9268482405936,25.0226872236927,24.5482842573522,24.7351702743954,17336.8909630634,0.0,1.0
2022-02-07,29.07,29.08,28.425,28.46,22491,25.3276294426444,25.3363420774716,24.7656644962906,24.7961587181858,25814.2346673458,0.0,1.0
2022-02-08,29.29,29.39,28.87,28.87,30152,25.5193074088426,25.6064337571145,25.1533767461006,25.1533767461006,34607.2119376556,0.0,1.0
2022-02-09,28.66,29.59,28.3901,29.3,51357,24.9704114147296,25.7806864536583,24.7352574007437,25.5280200436698,58945.4292744155,0.0,1.0
2022-02-10,28.91,29.2809,28.33,28.6,37912,25.1882272854093,25.5113789111499,24.6828944654323,24.9181356057664,43513.8172917352,0.0,1.0
2022-02-11,29.3,29.5,28.81,28.81,19504,25.5280200436698,25.7022727402136,25.1011009371374,25.1011009371374,22385.8802610783,0.0,1.0
2022-02-14,29.2,29.875,29.0,29.38,12256,25.4408936953979,26.0289965462333,25.2666409988541,25.5977211222873,14066.9272190205,0.0,1.0
2022-02-15,29.78,29.9,29.2,29.46,20219,25.946226515375,26.0507781333013,25.4408936953979,25.6674222009049,23206.5275327493,0.0,1.0
2022-02-16,30.02,30.1,29.54,29.86,13598,26.1553297512276,26.2250308298451,25.7371232795224,26.0159275939925,15607.2190212337,0.0,1.0
2022-02-17,29.75,30.2,29.75,29.98,39640,25.9200886108934,26.312157178117,25.9200886108934,26.1204792119188,45497.1438448085,0.0,1.0
2022-02-18,29.61,29.77,29.22,29.54,23557,25.7981117233127,25.9375138805478,25.4583189650523,25.7371232795224,27037.7451451099,0.0,1.0
2022-02-22,28.93,29.83,28.93,29.42,24446,25.2056525550637,25.9897896895109,25.2056525550637,25.6325716615961,28058.1023821945,0.0,1.0
2022-02-23,28.75,28.86,28.59,28.75,32251,25.0488251281743,25.1446641112734,24.9094229709392,25.0488251281743,37016.3568652603,0.0,1.0
2022-02-24,28.39,28.715,27.67,28.5,22439,24.7351702743954,25.0183309062791,24.1078605668377,24.8310092574945,25754.5512294061,0.0,1.0
2022-02-25,29.0,29.46,28.56,28.56,22912,25.2666409988541,25.6674222009049,24.8832850664577,24.8832850664577,26297.440962973,0.0,1.0
2022-02-28,28.75,29.0,28.3266,28.85,29865,25.0488251281743,25.2666409988541,24.679932169591,25.1359514764462,34277.8052705652,0.0,1.0
2022-03-01,28.55,28.89,28.005,28.81,45452,24.8745724316305,25.170802015755,24.3997338335486,25.1011009371374,52167.9157929928,0.0,1.0
2022-03-02,29.24,29.89,28.9,29.04,19538,25.4757442347066,26.0420654984741,25.1795146505822,25.3014915381628,22424.9040474236,0.0,1.0
2022-03-03,29.31,29.51,28.71,29.37,12450,25.536732678497,25.7109853750408,25.0139745888655,25.5890084874601,14289.5923528725,0.0,1.0
2022-03-04,28.83,29.11,28.51,28.92,12094,25.1185262067918,25.3624799819532,24.8397218923217,25.1969399202365,13880.9903546699,0.0,1.0
2022-03-07,28.5,28.88,28.27,28.88,34118,24.8310092574945,25.1620893809278,24.6306186564691,25.1620893809278,39159.2218389803,0.0,1.0
2022-03-08,28.41,28.62,28.26,28.39,22340,24.7525955440498,24.9355608754208,24.6219060216419,24.7351702743954,25640.9231456363,0.0,1.0
2022-03-09,28.84,28.88,27.95,28.63,23061,25.127238841619,25.1620893809278,24.351814341999,24.944273510248,26468.4569678388,0.0,1.0
2022-03-10,28.69,28.895,28.6,28.63,12130,24.9965493192111,25.1751583331686,24.9181356057664,24.944273510248,13922.3096578589,0.0,1.0
2022-03-11,28.85,30.1105,28.81,28.98,19580,25.1359514764462,26.2341790964136,25.1011009371374,25.2492157291997,22473.1099011441,0.0,1.0
2022-03-14,28.54,29.19,27.89,29.19,17815,24.8658597968033,25.4321810605707,24.2995385330359,25.4321810605707,20447.3162864597,0.0,1.0
2022-03-15,28.72,29.04,28.51,28.51,17300,25.0226872236927,25.3014915381628,24.8397218923217,24.8397218923217,19856.2206991722,0.0,1.0
2022-03-16,29.39,29.43,28.19,29.06,27486,25.6064337571145,25.6412842964233,24.5609175778516,25.3189168078172,31547.2879848236,0.0,1.0
2022-03-17,29.24,29.529,29.0,29.05,21665,25.6151463919417,25.8683193504667,25.4048989523362,25.448700502254,24730.8600273816,0.16,1.0
2022-03-18,29.43,29.97,28.73,29.22,66349,25.7815922816294,26.2546490207419,25.1683705827799,25.5976257719746,75738.187489349,0.0,1.0
2022-03-21,29.04,29.42,28.89,29.16,15084,25.4399401922704,25.7728319716459,25.308535542517,25.5450639120732,17218.5687815843,0.0,1.0
2022-03-22,29.59,29.81,29.26,29.26,16578,25.9217572413665,26.1144840610049,25.6326670119088,25.6326670119088,18923.9878852496,0.0,1.0
2022-03-23,28.21,29.29,28.21,29.29,14497,24.7128344636346,25.6589479418595,24.7128344636346,25.6589479418595,16548.5011685646,0.0,1.0
2022-03-24,28.67,28.95,28.21,28.28,11893,25.1158087228786,25.3610974024183,24.7128344636346,24.7741566335195,13576.0036143849,0.0,1.0
2022-03-25,28.86,29.19,28.47,28.54,20477,25.2822546125663,25.5713448420239,24.9406025232073,25.0019246930922,23374.743631696,0.0,1.0
2022-03-28,28.14,28.62,27.9201,28.46,24811,24.6515122937496,25.0720071729607,24.4588730772111,24.9318422132237,28322.05714929,0.0,1.0
2022-03-29,28.71,28.7708,28.33,28.47,20163,25.1508499628128,25.2041126475129,24.8179581834374,24.9406025232073,23016.3088267757,0.0,1.0
2022-03-30,27.82,28.85,27.52,28.4,39778,24.3711823742756,25.2734943025827,24.1083730747687,24.8792803533223,45407.0690131173,0.0,1.0
2022-03-31,27.64,27.8103,27.26,27.79,30907,24.2134967945714,24.3626848735915,23.880605015196,24.3449014443249,35280.7150180607,0.0,1.0
2022-04-01,27.45,27.72,27.24,27.45,18131,24.0470509048837,24.28357927444,23.8630843952289,24.0470509048837,20696.7562038521,0.0,1.0
2022-04-04,27.15,27.6,26.8,27.6,15917,23.7842416053768,24.1784555546372,23.477630755952,24.1784555546372,18169.4483755289,0.0,1.0
2022-04-05,27.15,27.26,25.62,27.14,29364,23.7842416053768,23.880605015196,22.4439141778915,23.7754812953932,33519.3618206339,0.0,1.0
2022-04-06,26.82,27.18,26.58,27.18,18128,23.4951513759192,23.8105225353275,23.2849039363136,23.8105225353275,20693.3316674994,0.0,1.0
2022-04-07,27.01,27.01,26.45,26.73,16422,23.6615972656069,23.6615972656069,23.1710199065273,23.4163085860671,18745.911994907,0.0,1.0
2022-04-08,26.23,27.35,26.1146,26.88,17688,22.9782930868889,23.9594478050481,22.8771991096786,23.5477132358206,20191.066335764,0.0,1.0
2022-04-11,25.86,26.33,25.4601,26.2,17132,22.654161617497,23.0658961867245,22.3038368212543,22.9520121569382,19556.3855983892,0.0,1.0
2022-04-12,26.05,26.27,25.62,26.09,15800,22.8206075071847,23.0133343268231,22.4439141778915,22.855648747119,18035.891457772,0.0,1.0
2022-04-13,26.47,26.59,25.99,26.245,15431,23.1885405264944,23.2936642462972,22.7680456472833,22.9914335518642,17614.6734863848,0.0,1.0
2022-04-14,25.98,26.61,25.8,26.6,17578,22.7592853372998,23.3111848662643,22.6015997575956,23.3024245562808,20065.5000028301,0.0,1.0
2022-04-18,25.76,26.285,25.585,26.03,15784,22.5665585176614,23.0264747917985,22.413253092949,22.8030868872176,18017.6272638907,0.0,1.0
2022-04-19,26.62,26.75,26.23,26.23,13186,23.3199451762479,23.4338292060342,22.9782930868889,22.9782930868889,15051.9787824165,0.0,1.0
2022-04-20,26.63,26.93,26.39,26.66,15838,23.3287054862315,23.5915147857384,23.1184580466259,23.3549864161821,18079.26891824,0.0,1.0
2022-04-21,26.36,27.0,26.11,26.9367,12336,23.0921771166752,23.6528369556233,22.8731693670861,23.5973841934274,14081.6934824731,0.0,1.0
2022-04-22,26.03,27.59,26.0,27.59,10676,22.8030868872176,24.1696952446536,22.7768059572669,24.1696952446536,12186.7833672895,0.0,1.0
2022-04-25,25.94,25.94,25.35,25.81,24955,22.7242440973655,22.7242440973655,22.2073858083352,22.6103600675792,28486.4348942215,0.0,1.0
2022-04-26,25.04,25.905,25.015,25.75,22998,21.9358161988447,22.6935830124231,21.9139154238858,22.5577982076778,26252.4956801165,0.0,1.0
2022-04-27,25.24,25.5,24.97,25.07,18857,22.111022398516,22.3387904580887,21.8744940289598,21.9620971287954,21525.4940012156,0.0,1.0
2022-04-28,26.55,26.64,25.21,25.71,26638,23.2586230063629,23.337465796215,22.0847414685653,22.5227569677435,30407.5997881095,0.0,1.0
2022-04-29,25.55,26.6,25.45,26.6,20269,22.3825920080065,23.3024245562808,22.2949889081709,23.3024245562808,23137.3091112393,0.0,1.0
2022-05-02,25.14,25.89,24.605,25.63,29603,22.0234192986804,22.6804425474477,21.5547427145597,22.452674487875,33792.1832167357,0.0,1.0
2022-05-03,25.76,25.875,25.0,25.07,20859,22.5665585176614,22.6673020824724,21.9007749589105,21.9620971287954,23810.8012606117,0.0,1.0
2022-05-04,26.73,26.84,25.51,25.64,22367,23.4163085860671,23.5126719958863,22.3475507680723,22.4614347978586,25532.2015339231,0.0,1.0
2022-05-05,25.46,26.44,25.04,26.44,31329,22.3037492181544,23.1622595965437,21.9358161988447,23.1622595965437,35762.4331316797,0.0,1.0
2022-05-06,26.15,27.15,25.3,25.33,196524,22.9082106070204,23.7842416053768,22.1635842584174,22.1898651883681,224334.527395391,0.0,1.0
2022-05-09,26.16,26.3,25.37,25.78,92097,22.9169709170039,23.0396152567738,22.2249064283024,22.5840791376285,105129.841492812,0.0,1.0
2022-05-10,25.92,26.67,25.28,26.16,64892,22.7067234773984,23.3637467261657,22.1460636384503,22.9169709170039,74075.0043340341,0.0,1.0
2022-05-11,25.86,26.38,25.81,25.84,57080,22.654161617497,23.1096977366423,22.6103600675792,22.6366409975299,65157.5116714952,0.0,1.0
2022-05-12,26.28,26.48,25.75,25.91,54321,23.0220946368067,23.197300836478,22.5577982076778,22.6979631674148,62008.0797390906,0.0,1.0
2022-05-13,25.36,26.54,25.25,26.54,28361,22.2161461183188,23.2498626963794,22.1197827084996,23.2498626963794,32374.4251667007,0.0,1.0
2022-05-16,24.85,25.52,24.61,25.32,20314,21.769370309157,22.3563110780558,21.5591228695515,22.1811048783845,23188.6771565304,0.0,1.0
2022-05-17,26.01,26.31,24.81,25.25,19442,22.7855662672505,23.0483755667574,21.7343290692228,22.1197827084996,22193.2785900001,0.0,1.0
2022-05-18,24.97,25.73,24.68,25.73,18403,21.8744940289598,22.5402775877107,21.6204450394364,22.5402775877107,21007.247499834,0.0,1.0
2022-05-19,24.21,24.97,24.17,24.81,33551,21.2087104702089,21.8744940289598,21.1736692302747,21.7343290692228,38298.8730569435,0.0,1.0
2022-05-20,24.96,25.15,24.4,24.51,28639,21.8657337189762,22.032179608664,21.3751563598966,21.4715197697158,32691.7655353881,0.0,1.0
2022-05-23,25.85,26.005,24.8,25.4,20717,22.6454013075134,22.7811861122587,21.7255687592392,22.2511873582531,23648.7065399154,0.0,1.0
2022-05-24,25.94,26.02,25.16,25.16,21264,22.7242440973655,22.794326577234,22.0409399186475,22.0409399186475,24273.1136682319,0.0,1.0
2022-05-25,25.78,26.36,25.62,26.36,16835,22.5840791376285,23.0921771166752,22.4439141778915,23.0921771166752,19217.3564994678,0.0,1.0
2022-05-26,25.65,26.06,25.48,26.06,21051,22.4701951078422,22.8293678171683,22.3212698381216,22.8293678171683,24029.9715871872,0.0,1.0
2022-05-27,25.8,25.88,25.32,25.88,16264,22.6015997575956,22.6716822374641,22.1811048783845,22.6716822374641,18565.5530803293,0.0,1.0
2022-05-31,25.4,25.81,24.96,25.81,21287,22.2511873582531,22.6103600675792,21.8657337189762,22.6103600675792,24299.3684469361,0.0,1.0
2022-06-01,25.24,25.7701,24.72,25.7701,16440,22.111022398516,22.5754064307448,21.6554862793707,22.5754064307448,18766.4592130235,0.0,1.0
2022-06-02,25.74,25.76,25.16,25.23,17890,22.5490378976942,22.5665585176614,22.0409399186475,22.1022620885325,20421.6517835153,0.0,1.0
2022-06-03,25.39,25.5,25.21,25.5,18047,22.2424270482695,22.3387904580887,22.0847414685653,22.3387904580887,20600.8691859754,0.0,1.0
2022-06-06,24.9,25.5,24.69,25.5,31146,21.8131718590748,22.3387904580887,21.62920534942,22.3387904580887,35553.5364141625,0.0,1.0
2022-06-07,24.97,25.06,24.565,24.565,30974,21.8744940289598,21.9533368188119,21.5197014746254,21.5197014746254,35357.1963299385,0.0,1.0
2022-06-08,24.27,24.96,23.625,24.96,31823,21.2612723301103,21.8657337189762,20.6962323361704,21.8657337189762,36326.3401177644,0.0,1.0
2022-06-09,24.66,24.75,24.3,24.4,28753,21.6029244194693,21.6817672093214,21.287553260061,21.3751563598966,32821.8979167923,0.0,1.0
2022-06-10,23.81,24.4,23.5601,24.36,17019,20.8582980708664,21.3751563598966,20.6393779243771,21.3401151199624,19427.3947291026,0.0,1.0
2022-06-13,22.96,23.35,22.67,23.35,23292,20.1136717222634,20.4553238116224,19.85962273274,20.4553238116224,26588.1002426851,0.0,1.0
2022-06-14,23.59,23.79,22.8526,23.33,30366,20.6655712512279,20.8407774508992,20.0195859930399,20.4378031916553,34663.1569624497,0.0,1.0
2022-06-15,23.5,24.8,23.37,23.9,24007,20.5867284613759,21.7255687592392,20.4728444315895,20.9371408607184,27404.2814067551,0.0,1.0
2022-06-16,23.01,23.23,22.4,22.91,43111,20.3151588518854,20.5093933128769,19.7765996645907,20.2268704605256,48829.7491165291,0.18,1.0
2022-06-17,24.01,24.3,22.89,22.89,87825,21.1980427654832,21.4540791004265,20.2092127822536,20.2092127822536,99475.1389705451,0.0,1.0
2022-06-21,24.26,24.66,24.005,24.005,31150,21.4187637438826,21.7719173093217,21.1936283459152,21.1936283459152,35282.1016673212,0.0,1.0
2022-06-22,23.6,24.42,23.41,23.91,33357,20.8360603609081,21.5600251700583,20.6683124173245,21.1097543741234,37781.864055115,0.0,1.0
2022-06-23,23.88,24.04,23.55,23.94,35205,21.0832678567155,21.2245292828911,20.7919161652282,21.1362408915313,39875.0044686369,0.0,1.0
2022-06-24,24.47,24.66,23.92,24.0,81453,21.6041693657382,21.7719173093217,21.1185832132594,21.1892139263472,92257.8820901544,0.0,1.0
2022-06-27,24.31,24.84,24.23,24.75,17938,21.4629079395625,21.9308364137693,21.3922772264747,21.8513768615455,20317.5068927258,0.0,1.0
2022-06-28,23.96,24.65,23.96,24.31,16944,21.1538985698033,21.7630884701858,21.1538985698033,21.4629079395625,19191.6510642404,0.0,1.0
2022-06-29,23.87,24.24,23.59,24.03,13545,21.0744390175795,21.4011060656107,20.8272315217721,21.2157004437551,15341.7678036554,0.0,1.0
2022-06-30,23.81,24.06,23.13,23.75,11672,21.0214659827636,21.2421869611631,20.4211049215171,20.9684929479477,13220.3110966605,0.0,1.0
2022-07-01,23.7,23.77,23.665,23.71,19134,20.9243487522678,20.9861506262197,20.8934478152919,20.9331775914038,21672.1583724727,0.0,1.0
2022-07-05,23.8,23.99,23.19,23.73,19125,21.0126371436276,21.1803850872112,20.474077956333,20.9508352696758,21661.9645068224,0.0,1.0
2022-07-06,23.6,24.08,23.47,23.8,20776,20.8360603609081,21.259844639435,20.7212854521404,21.0126371436276,23531.9725277773,0.0,1.0
2022-07-07,23.34,23.91,23.23,23.79,18824,20.6065105433726,21.1097543741234,20.5093933128769,21.0038083044917,21321.0363334079,0.0,1.0
2022-07-08,23.09,23.6,22.96,23.4,27124,20.3857895649732,20.8360603609081,20.2710146562055,20.6594835781885,30722.045766434,0.0,1.0
2022-07-11,23.19,23.46,22.58,23.09,15533,20.474077956333,20.7124566130044,19.9355187690383,20.3857895649732,17593.479460626,0.0,1.0
2022-07-12,23.0,23.4,22.89,23.12,19793,20.3063300127494,20.6594835781885,20.2092127822536,20.4122760823811,22418.5758684202,0.0,1.0
2022-07-13,22.99,23.24,22.5,22.7,27484,20.2975011736134,20.5182221520129,19.8648880559505,20.0414648386701,31129.8003924448,0.0,1.0
2022-07-14,22.46,22.73,22.14,22.69,21577,19.8295726994066,20.067951356078,19.5470498470553,20.0326359995341,24439.2265706513,0.0,1.0
2022-07-15,22.75,23.0,22.57,22.79,27581,20.0856090343499,20.3063300127494,19.9266899299023,20.1209243908939,31239.66761112,0.0,1.0
2022-07-18,22.69,23.0,22.56,22.99,25149,20.0326359995341,20.3063300127494,19.9178610907664,20.2975011736134,28485.0585820693,0.0,1.0
2022-07-19,22.7,23.0,22.63,22.95,43908,20.0414648386701,20.3063300127494,19.9796629647182,20.2621858170695,49732.4725524474,0.0,1.0
2022-07-20,22.76,22.88,22.57,22.8,21107,20.0944378734859,20.2003839431177,19.9266899299023,20.1297532300298,23906.8802533595,0.0,1.0
2022-07-21,23.0,23.0,22.62,22.62,18114,20.3063300127494,20.3063300127494,19.9708341255822,19.9708341255822,20516.8535987755,0.0,1.0
2022-07-22,22.69,23.13,22.64,23.0,29838,20.0326359995341,20.4211049215171,19.9884918038542,20.3063300127494,33796.0625858597,0.0,1.0
2022-07-25,22.62,22.89,22.44,22.75,15246,19.9708341255822,20.2092127822536,19.8119150211346,20.0856090343499,17268.4084115563,0.0,1.0
2022-07-26,22.595,22.76,22.45,22.64,15734,19.9487620277423,20.0944378734859,19.8207438602706,19.9884918038542,17821.1424601487,0.0,1.0
2022-07-27,22.0,22.44,20.2,20.2,86296,19.4234460991516,19.8119150211346,17.8342550546756,17.8342550546756,97743.3144617384,0.0,1.0
2022-07-28,23.58,23.715,21.5,21.5,163272,20.8184026826361,20.9375920109718,18.9820041423527,18.9820041423527,184930.314716753,0.0,1.0
2022-07-29,24.64,25.7,24.55,24.55,69522,21.7542596310498,22.6901165794634,21.674800078826,21.674800078826,78744.2141931141,0.0,1.0
2022-08-01,24.88,25.13,24.33,24.6,26016,21.9661517703133,22.1868727487127,21.4805656178345,21.7189442745059,29467.0676397119,0.0,1.0
2022-08-02,24.42,25.07,24.23,25.01,17367,21.5600251700583,22.1338997138968,21.3922772264747,22.080926679081,19670.7627498031,0.0,1.0
2022-08-03,24.5,25.0,24.45,24.49,11890,21.6306558831461,22.072097839945,21.5865116874662,21.6218270440101,13467.2291757448,0.0,1.0
2022-08-04,24.62,24.7,24.33,24.33,13403,21.7366019527778,21.8072326658657,21.4805656178345,21.4805656178345,15180.931256729,0.0,1.0
2022-08-05,24.57,24.82,24.38,24.38,12752,21.6924577570979,21.9131787354974,21.5247098135144,21.5247098135144,14443.5749746928,0.0,1.0
2022-08-08,24.64,24.95,24.51,24.875,20613,21.7542596310498,22.0279536442651,21.6394847222821,21.9617373507453,23347.3502943336,0.0,1.0
2022-08-09,24.4,24.64,24.21,24.64,12653,21.5423674917863,21.7542596310498,21.3746195482027,21.7542596310498,14331.4424525398,0.0,1.0
2022-08-10,24.63,25.21,24.42,24.63,25505,21.7454307919138,22.2575034618005,21.5600251700583,21.7454307919138,28888.2826011245,0.0,1.0
2022-08-11,24.6,24.87,24.44,24.87,11200,21.7189442745059,21.9573229311773,21.5776828483302,21.9573229311773,12685.6994758908,0.0,1.0
2022-08-12,25.08,25.08,24.48,24.82,26977,22.1427285530328,22.1427285530328,21.6129982048741,21.9131787354974,30555.545960813,0.0,1.0
2022-08-15,25.0,25.15,24.2927,24.98,28609,22.072097839945,22.2045304269847,21.4476340478573,22.054440161673,32404.0335987285,0.0,1.0
2022-08-16,24.98,25.238,24.5301,25.0,59076,22.054440161673,22.2822242113813,21.6572306889454,22.072097839945,66912.5341283683,0.0,1.0
2022-08-17,23.77,24.975,23.0,24.72,77045,20.9861506262197,22.050025742105,20.3063300127494,21.8248903441376,87265.1532250004,0.0,1.0
2022-08-18,24.54,24.97,23.7,23.83,25568,21.66597123969,22.0456113225371,20.9243487522678,21.0391236610356,28959.6396606764,0.0,1.0
2022-08-19,24.44,24.64,24.24,24.55,36742,21.5776828483302,21.7542596310498,21.4011060656107,21.674800078826,41615.8901913553,0.0,1.0
2022-08-22,24.52,25.2,23.6,24.4,70428,21.648313561418,22.2486746226645,20.8360603609081,21.5423674917863,79770.3966685747,0.0,1.0
2022-08-23,24.15,24.72,23.99,24.72,23808,21.3216465133869,21.8248903441376,21.1803850872112,21.8248903441376,26966.1726001792,0.0,1.0
2022-08-24,24.3,24.5,24.2,24.2,21825,21.4540791004265,21.6306558831461,21.3657907090668,21.3657907090668,24720.1242019033,0.0,1.0
2022-08-25,24.68,24.73,24.35,24.35,17324,21.7895749875937,21.8337191832736,21.4982232961064,21.4982232961064,19622.0587250296,0.0,1.0
2022-08-26,24.02,24.745,23.92,24.61,15688,21.2068716046191,21.8469624419776,21.1185832132594,21.7277731136418,17769.0404801585,0.0,1.0
2022-08-29,23.77,24.0,23.5775,24.0,24826,20.9861506262197,21.1892139263472,20.8161954728521,21.1892139263472,28119.2120703986,0.0,1.0
2022-08-30,23.93,24.02,23.61,23.87,20040,21.1274120523953,21.2068716046191,20.844889200044,21.0744390175795,22698.3408479332,0.0,1.0
2022-08-31,23.76,24.14,23.58,23.95,30656,20.9773217870837,21.3128176742509,20.8184026826361,21.1450697306673,34722.5717082953,0.0,1.0
2022-09-01,23.56,23.8,23.285,23.76,29404,20.8007450043642,21.0126371436276,20.5579519281248,20.9773217870837,33304.4917311689,0.0,1.0
2022-09-02,23.31,23.77,23.2,23.645,20747,20.5800240259647,20.9861506262197,20.482906795469,20.87579013702,23499.1256273487,0.0,1.0
2022-09-06,23.05,23.32,22.95,23.32,26972,20.3504742084293,20.5888528651007,20.2621858170695,20.5888528651007,30549.8827021184,0.0,1.0
2022-09-07,23.52,23.65,22.93,22.93,28209,20.7654296478202,20.880204556588,20.2445281387975,20.2445281387975,31950.972903161,0.0,1.0
2022-09-08,23.8,23.87,23.17,23.32,21344,21.0126371436276,21.0744390175795,20.456420278061,20.5888528651007,24175.3187154833,0.0,1.0
2022-09-09,24.09,24.21,23.74,23.84,26240,21.268673478571,21.3746195482027,20.9596641088118,21.0479525001715,29720.7816292298,0.0,1.0
2022-09-12,24.29,24.53,24.07,24.19,23277,21.4452502612906,21.657142400554,21.251015800299,21.3569618699308,26364.7345268133,0.0,1.0
2022-09-13,23.41,23.83,23.25,23.83,41020,20.6683124173245,21.0391236610356,20.5270509911488,21.0391236610356,46461.3743304499,0.0,1.0
2022-09-14,23.6,23.74,23.34,23.5,72224,20.8360603609081,20.9596641088118,20.6065105433726,20.7477719695483,81804.6391916727,0.0,1.0
2022-09-15,23.63,23.925,23.42,23.42,102014,20.862546878316,21.1229976328274,20.6771412564605,20.6771412564605,115546.334494064,0.0,1.0
2022-09-16,23.08,23.67,22.795,23.5,201407,20.3769607258372,20.8978622348599,20.1253388104618,20.7477719695483,228123.988780423,0.0,1.0
2022-09-19,23.81,24.0,22.94,22.94,70113,21.0214659827636,21.1892139263472,20.2533569779335,20.2533569779335,79413.6113708152,0.0,1.0
2022-09-20,23.75,23.99,23.56,23.62,68645,20.9684929479477,21.1803850872112,20.8007450043642,20.85371803918,77750.8786180825,0.0,1.0
2022-09-21,23.56,24.0,23.44,23.77,33959,20.8007450043642,21.1892139263472,20.6947989347324,20.9861506262197,38463.7204019441,0.0,1.0
2022-09-22,23.25,23.46,22.98,23.45,26598,20.5270509911488,20.7124566130044,20.2886723344774,20.7036277738684,30126.2709517628,0.0,1.0
2022-09-23,22.59,23.17,22.44,23.17,47488,19.9443476081743,20.456420278061,19.8119150211346,20.456420278061,53787.3657777769,0.0,1.0
2022-09-26,22.57,23.0075,22.0908,22.53,59115,19.9266899299023,20.3129516421014,19.5036119585063,19.8913745733584,66956.7075461861,0.0,1.0
2022-09-27,21.99,22.8,21.89,22.65,44277,19.4146172600156,20.1297532300298,19.3263288686558,19.9973206429902,50150.4210441086,0.0,1.0
2022-09-28,22.33,22.54,22.0,22.09,52894,19.7147977906389,19.9002034124944,19.4234460991516,19.5029056513754,59910.4810783719,0.0,1.0
2022-09-29,22.07,22.3475,21.98,22.27,43037,19.644167077551,19.8911655534922,19.5640594637323,19.8221839971482,48351.5837678577,0.18,1.0
2022-09-30,22.1,22.5,21.86,22.08,42334,19.6708696154906,20.026903454685,19.457249311974,19.6530679235309,47561.7712021862,0.0,1.0
2022-10-03,22.3,22.49,22.14,22.14,29047,19.8488865350878,20.0180026087052,19.7064729994101,19.7064729994101,32633.9766643809,0.0,1.0
2022-10-04,22.94,23.12,22.47,22.47,35514,20.4185406777989,20.5787559054363,20.0002009167454,20.0002009167454,39899.5781753304,0.0,1.0
2022-10-05,22.68,22.85,22.55,22.85,17152,20.1871186823225,20.3384330639801,20.0714076845843,20.3384330639801,19270.078415928,0.0,1.0
2022-10-06,22.46,22.73,22.33,22.61,16625,19.9913000707656,20.2316229122218,19.8755890730274,20.1248127604635,18677.9998638528,0.0,1.0
2022-10-07,22.06,22.38,21.94,22.38,21671,19.6352662315712,19.9200933029267,19.5284560798129,19.9200933029267,24347.1239127551,0.0,1.0
2022-10-10,21.46,22.2,21.41,22.01,36641,19.1012154727796,19.7598780752892,19.0567112428803,19.5907620016719,41165.7499555747,0.0,1.0
2022-10-11,21.3,21.63,21.19,21.44,24194,18.9588019371018,19.2525298544372,18.8608926313234,19.0834137808199,27181.6859372063,0.0,1.0
2022-10-12,21.55,21.8099,21.19,21.48,17084,19.1813230865983,19.4126560736149,18.8608926313234,19.1190171647393,19193.6811834022,0.0,1.0
2022-10-13,22.4,22.54,21.29,21.29,32975,19.9378949948864,20.0625068386045,18.949901091122,18.949901091122,37047.0403314615,0.0,1.0
2022-10-14,22.03,22.41,21.94,22.41,20695,19.6085636936316,19.9467958408663,19.5284560798129,19.9467958408663,23250.5989282667,0.0,1.0
2022-10-17,22.42,23.1,22.12,22.5,22415,19.9556966868461,20.5609542134766,19.6886713074503,20.026903454685,25182.9995156849,0.0,1.0
2022-10-18,22.41,22.78,22.31,22.71,22658,19.9467958408663,20.2761271421211,19.8577873810677,20.2138212202621,25456.0072730933,0.0,1.0
2022-10-19,22.41,22.44,22.04,22.24,33493,19.9467958408663,19.9734983788059,19.6174645396115,19.7954814592087,37629.0074851141,0.0,1.0
2022-10-20,21.61,22.34,21.51,22.13,21517,19.2347281624775,19.8844899190073,19.1457197026789,19.6975721534302,24174.1066508584,0.0,1.0
2022-10-21,21.92,22.17,21.58,21.74,29805,19.5106543878531,19.7331755373496,19.2080256245379,19.3504391602157,33485.5811093013,0.0,1.0
2022-10-24,22.08,22.15,21.89,21.97,14200,19.6530679235309,19.7153738453899,19.4839518499136,19.5551586177524,15953.5397333359,0.0,1.0
2022-10-25,22.3,22.5899,22.12,22.15,25488,19.8488865350878,20.106922060044,19.6886713074503,19.7153738453899,28635.4803326244,0.0,1.0
2022-10-26,22.18,22.54,21.94,22.42,27055,19.7420763833295,20.0625068386045,19.5284560798129,19.9556966868461,30395.9871468594,0.0,1.0
2022-10-27,21.82,22.6,21.57,22.5,17066,19.4216459280545,20.1159119144836,19.199124778558,20.026903454685,19173.4583865571,0.0,1.0
2022-10-28,22.26,22.55,21.72,21.93,30063,19.8132831511684,20.0714076845843,19.3326374682559,19.519555233833,33775.4411974139,0.0,1.0
2022-10-31,22.3,22.52,21.98,22.25,29870,19.8488865350878,20.0447051466447,19.5640594637323,19.8043823051885,33558.6078756862,0.0,1.0
2022-11-01,22.0,22.5,21.95,22.5,14584,19.581861155692,20.026903454685,19.5373569257927,20.026903454685,16384.9593993642,0.0,1.0
2022-11-02,21.62,22.45,21.52,22.02,26069,19.2436290084573,19.9823992247857,19.1546205486587,19.5996628476517,29288.2272752349,0.0,1.0
2022-11-03,21.19,21.51,21.1,21.51,16285,18.8608926313234,19.1457197026789,18.7807850175046,19.1457197026789,18296.0137012236,0.0,1.0
2022-11-04,21.7,21.78,21.19,21.19,23172,19.3148357762962,19.3860425441351,18.8608926313234,18.8608926313234,26033.4804718916,0.0,1.0
2022-11-07,21.7,21.9,21.49,21.9,20306,19.3148357762962,19.4928526958934,19.1279180107192,19.4928526958934,22813.5618186704,0.0,1.0
2022-11-08,21.69,21.74,21.505,21.7,27352,19.3059349303164,19.3504391602157,19.141269279689,19.3148357762962,30729.6632948031,0.0,1.0
2022-11-09,21.77,21.88,21.208,21.65,150747,19.3771416981552,19.4750510039337,18.8769141540871,19.2703315463969,169362.553111352,0.0,1.0
2022-11-10,23.95,23.95,22.09,22.14,62219,21.3175261217647,21.3175261217647,19.6619687695108,19.7064729994101,69902.3442724246,0.0,1.0
2022-11-11,23.25,24.0,22.7,23.98,44275,20.6944669031745,21.362030351664,20.2049203742822,21.3442286597043,49742.4627953133,0.0,1.0
2022-11-14,22.99,23.24,22.79,23.18,23159,20.4630449076982,20.6855660571947,20.285027988101,20.6321609813155,26018.8751186145,0.0,1.0
2022-11-15,23.03,23.18,22.85,23.15,24041,20.4986482916176,20.6321609813155,20.3384330639801,20.6054584433759,27009.7921640232,0.0,1.0
2022-11-16,23.01,23.12,22.7301,23.03,19318,20.4808465996579,20.5787559054363,20.2317119206816,20.4986482916176,21703.5549696185,0.0,1.0
2022-11-17,23.16,23.31,22.72,22.72,22540,20.6143592893558,20.7478719790537,20.2227220662419,20.2227220662419,25323.4356048867,0.0,1.0
2022-11-18,23.35,23.6,23.0,23.6,28355,20.7834753629731,21.0059965124696,20.471945753678,21.0059965124696,31856.5224745592,0.0,1.0
2022-11-21,23.41,23.53,23.2001,23.48,15507,20.8368804388523,20.9436905906106,20.650051681735,20.8991863607113,17421.939482031,0.0,1.0
2022-11-22,23.55,23.855,23.275,23.61,12193,20.9614922825703,21.2329680849561,20.7167190181242,21.0148973584495,13698.6978851102,0.0,1.0
2022-11-23,23.65,23.88,23.5091,23.54,15380,21.0505007423689,21.2552201999057,20.9250878225127,20.9525914365905,17279.2564154019,0.0,1.0
2022-11-25,23.46,23.77,23.46,23.77,3470,20.8813846687516,21.1573108941272,20.8813846687516,21.1573108941272,3898.50583624476,0.0,1.0
2022-11-28,23.5,23.55,23.3,23.35,15970,20.916988052671,20.9614922825703,20.7389711330738,20.7834753629731,17942.1147564349,0.0,1.0
2022-11-29,23.35,23.73,23.16,23.48,16789,20.7834753629731,21.1217075102078,20.6143592893558,20.8991863607113,18862.2520128857,0.0,1.0
2022-11-30,23.66,23.83,23.0,23.4,37580,21.0594015883488,21.2107159700064,20.471945753678,20.8279795928724,42220.7058576594,0.0,1.0
2022-12-01,23.51,23.8826,23.27,23.82,18749,20.9258888986509,21.2575344198605,20.7122685951342,21.2018151240265,21064.2898915715,0.0,1.0
2022-12-02,23.19,23.4,23.07,23.33,34104,20.6410618272954,20.8279795928724,20.534251675537,20.7656736710134,38315.4590891329,0.0,1.0
2022-12-05,22.85,23.01,22.47,23.01,21009,20.3384330639801,20.4808465996579,20.0002009167454,20.4808465996579,23603.3743843419,0.0,1.0
2022-12-06,23.04,23.17,22.44,22.78,93794,20.5075491375975,20.6232601353356,19.9734983788059,20.2761271421211,105376.500404824,0.0,1.0
2022-12-07,23.06,23.2918,22.89,23.2918,17805,20.5253508295572,20.7316724393703,20.3740364478996,20.7316724393703,20003.7165459187,0.0,1.0
2022-12-08,23.19,23.36,22.9,23.13,13108,20.6410618272954,20.792376208953,20.3829372938794,20.5876567514162,14726.6900580681,0.0,1.0
2022-12-09,23.15,23.235,23.01,23.12,17157,20.6054584433759,20.6811156342047,20.4808465996579,20.5787559054363,19275.6958594961,0.0,1.0
2022-12-12,23.35,23.41,23.21,23.21,18721,20.7834753629731,20.8368804388523,20.6588635192551,20.6588635192551,21032.8322075903,0.0,1.0
2022-12-13,23.54,24.16,22.6736,23.66,84710,20.9525914365905,21.5044438873418,20.1814221408954,21.0594015883488,95170.7289303439,0.0,1.0
2022-12-14,23.15,23.595,22.92,23.49,33386,20.6054584433759,21.0015460894797,20.4007389858391,20.9080872066912,37508.7941927573,0.0,1.0
2022-12-15,22.85,23.0,22.73,22.93,27672,20.3384330639801,20.471945753678,20.2316229122218,20.409639831819,31089.17968316,0.0,1.0
2022-12-16,23.02,23.05,22.43,22.98,171926,20.4897474456377,20.5164499835773,19.964597532826,20.4541440617183,193156.920577008,0.0,1.0
2022-12-19,23.0,23.215,22.81,23.02,39495,20.471945753678,20.663313942245,20.3028296800607,20.4897474456377,44372.1867442326,0.0,1.0
2022-12-20,23.05,23.09,22.92,22.9252,22566,20.5164499835773,20.5520533674968,20.4007389858391,20.4053674257487,25352.6463114408,0.0,1.0
2022-12-21,23.45,23.71,23.22,23.23,30053,20.8724838227717,21.1039058182481,20.6677643652349,20.6766652112148,33764.2063102778,0.0,1.0
2022-12-22,23.12,23.23,22.94,23.07,25622,20.7389711330738,20.837642708534,20.5775085550482,20.6941204169556,28563.6464894486,0.18,1.0
2022-12-23,23.29,23.43,23.09,23.09,13580,20.8914635678758,21.0170455730069,20.7120607034029,20.7120607034029,15139.1116746044,0.0,1.0
2022-12-27,22.82,23.43,22.62,23.43,44033,20.4698668363644,21.0170455730069,20.2904639718914,21.0170455730069,49088.4023834942,0.0,1.0
2022-12-28,22.8,22.89,22.65,22.79,20968,20.4519265499171,20.5326578389299,20.3173744015624,20.4429564066934,23375.3235341019,0.0,1.0
2022-12-29,23.14,23.23,22.87,22.87,39402,20.7569114195211,20.837642708534,20.5147175524826,20.5147175524826,43925.7200443859,0.0,1.0
2022-12-30,23.35,23.55,23.0,23.0,65337,20.9452844272177,21.1246872916907,20.6313294143901,20.6313294143901,72838.3018765555,0.0,1.0
2023-01-03,22.52,23.48,22.445,23.48,46024,20.200762539655,21.0618962891251,20.1334864654776,21.0618962891251,51307.9879022082,0.0,1.0
2023-01-04,22.61,22.99,22.495,22.73,24821,20.2814938286678,20.6223592711664,20.1783371815958,20.3891355473516,27670.6841587153,0.0,1.0
2023-01-05,22.19,22.51,22.14,22.51,14958,19.9047478132746,20.1917923964313,19.8598970971563,20.1917923964313,16675.319030098,0.0,1.0
2023-01-06,22.98,22.99,22.19,22.53,18748,20.6133891279428,20.6223592711664,19.9047478132746,20.2097326828786,20900.4466624066,0.0,1.0
2023-01-09,22.8,23.05,22.72,23.05,13489,20.4519265499171,20.6761801305083,20.3801654041279,20.6761801305083,15037.6640190528,0.0,1.0
2023-01-10,23.18,23.29,22.58,22.58,24723,20.7927919924157,20.8914635678758,20.2545833989968,20.2545833989968,27561.4328373522,0.0,1.0
2023-01-11,23.45,23.53,23.0917,23.36,18182,21.0349858594542,21.1067470052434,20.7135856277509,20.9542545704414,20269.4645410645,0.0,1.0
2023-01-12,23.55,23.69,23.45,23.45,24155,21.1246872916907,21.2502692968218,21.0349858594542,21.0349858594542,26928.2210972067,0.0,1.0
2023-01-13,23.55,23.78,23.32,23.36,19966,21.1246872916907,21.3310005858346,20.9183739975468,20.9542545704414,22258.284513634,0.0,1.0
2023-01-17,23.29,23.65,23.15,23.5,17744,20.8914635678758,21.2143887239272,20.7658815627448,21.0798365755724,19781.1780231355,0.0,1.0
2023-01-18,22.85,23.54,22.77,23.3,10261,20.4967772660353,21.115717148467,20.4250161202461,20.9004337110995,11439.0592704798,0.0,1.0
2023-01-19,22.44,22.62,22.18,22.62,21406,20.1290013938658,20.2904639718914,19.8957776700509,20.2904639718914,23863.6100520309,0.0,1.0
2023-01-20,22.81,22.81,21.2267,22.64,22099,20.4608966931407,20.4608966931407,19.0406539165406,20.3084042583387,24636.1729673845,0.0,1.0
2023-01-23,22.97,22.97,22.54,22.85,20112,20.6044189847191,20.6044189847191,20.2187028261022,20.4967772660353,22421.046686277,0.0,1.0
2023-01-24,22.74,22.88,22.61,22.88,15654,20.3981056905752,20.5236876957063,20.2814938286678,20.5236876957063,17451.2263736566,0.0,1.0
2023-01-25,22.5,22.59,22.17,22.59,17491,20.1828222532077,20.2635535422205,19.8868075268273,20.2635535422205,19499.1312445143,0.0,1.0
2023-01-26,20.0,21.3,19.7599,20.29,169795,17.9402864472957,19.1064050663699,17.7249133084959,18.2004206007815,189289.062355629,0.0,1.0
2023-01-27,20.02,21.01,19.8448,21.01,33936,17.958226733743,18.8462709128841,17.8010698244647,18.8462709128841,37832.1718548875,0.0,1.0
2023-01-30,19.84,20.25,19.71,19.8,35739,17.7967641557173,18.1645400278869,17.6801522938099,17.7608835828227,39842.1732060887,0.0,1.0
2023-01-31,20.58,20.76,19.81,19.81,27956,18.4605547542673,18.6220173322929,17.7698537260464,17.7698537260464,31165.6116329336,0.0,1.0
2023-02-01,20.08,20.7,19.93,20.65,51272,18.0120475930849,18.568196472951,17.8774954447302,18.5233457568328,57158.5076421437,0.0,1.0
2023-02-02,20.48,20.48,19.835,20.23,69553,18.3708533220308,18.3708533220308,17.7922790841055,18.1465997414396,77538.3383139731,0.0,1.0
2023-02-03,20.78,21.0,20.28,20.3,23139,18.6399576187402,18.8373007696605,18.1914504575578,18.2093907440051,25795.5747451156,0.0,1.0
2023-02-06,20.28,20.95,20.27,20.95,24452,18.1914504575578,18.7924500535422,18.1824803143342,18.7924500535422,27259.3194895012,0.0,1.0
2023-02-07,20.28,20.666,20.032,20.38,37030,18.1914504575578,18.5376979859906,17.9689909056114,18.2811518897943,41281.3921436376,0.0,1.0
2023-02-08,20.11,20.27,19.73,20.14,36036,18.0389580227558,18.1824803143342,17.6980925802572,18.0658684524268,40173.2715983831,0.0,1.0
2023-02-09,19.77,20.06,19.63,20.02,15641,17.7339731531518,17.9941073066376,17.6083911480207,17.958226733743,17436.7338514349,0.0,1.0
2023-02-10,19.9,20.1,19.79,19.79,22682,17.8505850150592,18.0299878795322,17.7519134395991,17.7519134395991,25286.1068485549,0.0,1.0
2023-02-13,20.06,20.11,19.8,19.86,29591,17.9941073066376,18.0389580227558,17.7608835828227,17.8147044421646,32988.3250046551,0.0,1.0
2023-02-14,19.89,20.02,19.72,19.99,24202,17.8416148718356,17.958226733743,17.6891224370336,17.931316304072,26980.6171390849,0.0,1.0
2023-02-15,20.09,20.09,19.7,19.7,14607,18.0210177363085,18.0210177363085,17.6711821505863,17.6711821505863,16284.0209301138,0.0,1.0
2023-02-16,20.05,20.14,19.63,19.63,27548,17.9851371634139,18.0658684524268,17.6083911480207,17.6083911480207,30710.7693970545,0.0,1.0
2023-02-17,20.25,20.29,19.94,20.11,21166,18.1645400278869,18.2004206007815,17.8864655879538,18.0389580227558,23596.0557956314,0.0,1.0
2023-02-21,19.74,20.23,19.6,20.23,54948,17.7070627234808,18.1465997414396,17.5814807183498,18.1465997414396,61256.5470026628,0.0,1.0
2023-02-22,19.92,19.98,19.44,19.67,22919,17.8685253015065,17.9223461608484,17.4379584267714,17.6442717209153,25550.3166767494,0.0,1.0
2023-02-23,19.79,19.92,19.62,19.72,14601,17.7519134395991,17.8685253015065,17.5994210047971,17.6891224370336,16277.3320737038,0.0,1.0
2023-02-24,19.88,19.89,19.5608,19.74,15552,17.8326447286119,17.8416148718356,17.5463177569131,17.7070627234808,17337.5158146868,0.0,1.0
2023-02-27,19.9,20.0,19.8,19.87,12905,17.8505850150592,17.9402864472957,17.7608835828227,17.8236745853883,14386.6153284808,0.0,1.0
2023-02-28,20.0,20.15,19.87,19.9,34052,17.9402864472957,18.0748385956504,17.8236745853883,17.8505850150592,37961.4897454806,0.0,1.0
2023-03-01,19.88,19.955,19.78,19.955,14267,17.8326447286119,17.8999208027893,17.7429432963754,17.8999208027893,15904.9857335479,0.0,1.0
2023-03-02,19.89,20.0,19.795,19.94,19837,17.8416148718356,17.9402864472957,17.7563985112109,17.8864655879538,22114.4741008193,0.0,1.0
2023-03-03,19.88,20.2,19.81,19.88,30256,17.8326447286119,18.1196893117687,17.7698537260464,17.8326447286119,33729.6732567621,0.0,1.0
2023-03-06,19.49,20.05,19.14,20.05,78785,17.4828091428897,17.9851371634139,17.168854130062,17.9851371634139,87830.2587101398,0.0,1.0
2023-03-07,19.12,19.65,19.06,19.54,29768,17.1509138436147,17.626331434468,17.0970929842728,17.5276598590079,33185.6462687497,0.0,1.0
2023-03-08,19.21,19.26,18.76,19.24,41684,17.2316451326275,17.2764958487458,16.8279886875634,17.2585555622985,46469.7150989843,0.0,1.0
2023-03-09,18.67,19.34,18.58,19.19,45175,16.7472573985505,17.3482569945349,16.6665261095377,17.2137048461802,50361.5147201953,0.0,1.0
2023-03-10,17.89,18.69,17.28,18.58,69527,16.047586227106,16.7651976849978,15.5004074904635,16.6665261095377,77509.3532695298,0.0,1.0
2023-03-13,16.59,17.59,15.785,17.59,124111,14.8814676080318,15.7784819303966,14.1593710785281,15.7784819303966,138360.109649986,0.0,1.0
2023-03-14,16.43,17.845,16.16,17.56,98563,14.8994078944791,16.1825887934863,14.6545606557993,15.9241389304353,108688.217778108,0.18,1.0
2023-03-15,16.59,16.61,15.76,16.05,98436,15.0445025544375,15.0626393869323,14.2918240059032,14.5548080770779,108548.171273255,0.0,1.0
2023-03-16,17.11,17.43,16.38,16.38,67249,15.5160601993023,15.8062495192191,14.8540658132421,14.8540658132421,74157.38114059,0.0,1.0
2023-03-17,16.44,17.1,16.43,17.0,75721,14.9084763107265,15.5069917830549,14.8994078944791,15.4163076205809,83499.6960155036,0.0,1.0
2023-03-20,16.69,16.945,16.5,16.66,51324,15.1351867169115,15.3664313312202,14.9628868082109,15.1079814681693,56596.4316147398,0.0,1.0
2023-03-21,17.03,17.34,16.97,16.97,52060,15.4435128693231,15.7246337729925,15.3891023718387,15.3891023718387,57408.0397058561,0.0,1.0
2023-03-22,16.4,17.32,16.4,17.03,36610,14.8722026457369,15.7064969404977,14.8722026457369,15.4435128693231,40370.8861627235,0.0,1.0
2023-03-23,16.16,16.92,16.1,16.58,43498,14.6545606557993,15.3437602906017,14.6001501583149,15.0354341381901,47966.4792763219,0.0,1.0
2023-03-24,16.28,16.42,15.8836,15.97,98048,14.7633816507681,14.8903394782317,14.4039096307211,14.4822607470987,108120.312660003,0.0,1.0
2023-03-27,16.31,16.53,16.31,16.53,59745,14.7905868995103,14.9900920569531,14.7905868995103,14.9900920569531,65882.5073420354,0.0,1.0
2023-03-28,16.25,16.5,16.12,16.35,48475,14.7361764020259,14.9628868082109,14.6182869908097,14.8268605644999,53454.7584468184,0.0,1.0
2023-03-29,16.17,16.335,16.04,16.335,29337,14.6636290720467,14.8132579401288,14.5457396608305,14.8132579401288,32350.7426210276,0.0,1.0
2023-03-30,15.63,16.26,15.52,16.26,41785,14.173934594687,14.7452448182733,14.0741820159656,14.7452448182733,46077.5055533846,0.0,1.0
2023-03-31,16.05,16.29,15.31,15.77,76220,14.5548080770779,14.7724500670155,13.8837452747702,14.3008924221506,84049.9574794533,0.0,1.0
2023-04-03,16.09,16.31,15.99,16.1,32713,14.5910817420675,14.7905868995103,14.5003975795935,14.6001501583149,36073.5536476693,0.0,1.0
2023-04-04,15.8,16.3399,15.64,16.3399,21579,14.3280976708928,14.81770146409,14.1830030109344,14.81770146409,23795.7758127674,0.0,1.0
2023-04-05,15.8,15.91,15.6,15.64,20191,14.3280976708928,14.4278502496142,14.1467293459448,14.1830030109344,22265.1888148472,0.0,1.0
2023-04-06,16.07,16.0936,15.81,15.81,15551,14.5729449095727,14.5943463719165,14.3371660871402,14.3371660871402,17148.529109984,0.0,1.0
2023-04-10,16.02,16.24,15.92,16.02,30769,14.5276028283357,14.7271079857785,14.4369186658616,14.5276028283357,33929.8496678732,0.0,1.0
2023-04-11,16.18,16.27,16.04,16.08,15513,14.6726974882941,14.7543132345207,14.5457396608305,14.5820133258201,17106.6254313666,0.0,1.0
2023-04-12,15.99,16.39,15.81,16.39,29412,14.5003975795935,14.8631342294895,14.3371660871402,14.8631342294895,32433.4472498777,0.0,1.0
2023-04-13,15.82,15.93,15.58,15.93,48348,14.3462345033876,14.445987082109,14.12859251345,14.445987082109,53314.7119419658,0.0,1.0
2023-04-14,15.54,15.965,15.35,15.9,36008,14.0923188484604,14.477726538975,13.9200189397598,14.4187818333668,39707.0436751531,0.0,1.0
2023-04-17,15.74,15.81,15.395,15.56,31172,14.2736871734084,14.3371660871402,13.9608268128731,14.1104556809552,34374.2492068949,0.0,1.0
2023-04-18,15.6,15.9,15.515,15.83,38531,14.1467293459448,14.4187818333668,14.0696478078419,14.355302919635,42489.2273896724,0.0,1.0
2023-04-19,15.63,15.99,15.395,15.6,24125,14.173934594687,14.5003975795935,13.9608268128731,14.1467293459448,26603.3222801341,0.0,1.0
2023-04-20,15.66,15.88,15.54,15.54,19350,14.2011398434292,14.400645000872,14.0923188484604,14.0923188484604,21337.7942433407,0.0,1.0
2023-04-21,15.48,15.67,15.45,15.61,16256,14.037908350976,14.2102082596766,14.0107031022338,14.1557977621922,17925.9526211755,0.0,1.0
2023-04-24,15.37,15.63,15.22,15.52,25155,13.9381557722546,14.173934594687,13.8021295285436,14.0741820159656,27739.1325163429,0.0,1.0
2023-04-25,14.72,15.35,14.67,15.26,32871,13.3487087161736,13.9200189397598,13.3033666349366,13.8384031935332,36247.784732447,0.0,1.0
2023-04-26,14.09,14.86,13.96,14.66,39453,12.7773984925874,13.4756665436372,12.6595090813711,13.2942982186892,43505.9429603367,0.0,1.0
2023-04-27,14.77,15.35,14.2,14.2,51473,13.3940507974106,13.9200189397598,12.8771510713088,12.8771510713088,56760.7381440554,0.0,1.0
2023-04-28,14.39,14.98,14.32,14.79,29053,13.0494509800094,13.584487538606,12.9859720662776,13.4121876299054,32037.5677597816,0.0,1.0
2023-05-01,14.34,14.6105,14.22,14.22,36330,13.0041088987724,13.2494095582645,12.8952879038036,12.8952879038036,40062.1222150162,0.0,1.0
2023-05-02,13.93,14.53,13.73,14.29,57923,12.6323038326289,13.176408807473,12.4509355076809,12.9587668175354,63873.3362251693,0.0,1.0
2023-05-03,13.7,14.2,13.67,13.99,30271,12.4237302589387,12.8771510713088,12.3965250101965,12.6867143301133,33380.6909323084,0.0,1.0
2023-05-04,13.61,13.83,13.11,13.53,47913,12.3421145127121,12.5416196701549,11.8886937003421,12.2695671827329,52835.0250946348,0.0,1.0
2023-05-05,13.9,14.04,13.71,13.94,39814,12.6050985838867,12.7320564113503,12.4327986751861,12.6413722488763,43904.0279072025,0.0,1.0
2023-05-08,13.52,14.0,13.39,14.0,30013,12.2604987664855,12.6957827463607,12.1426093552693,12.6957827463607,33096.1870090638,0.0,1.0
2023-05-09,13.625,13.84,13.385,13.67,26108,12.3557171370832,12.5506880864023,12.1380751471456,12.3965250101965,28790.0326669323,0.0,1.0
2023-05-10,13.59,13.94,13.31,13.71,35102,12.3239776802173,12.6413722488763,12.0700620252901,12.4327986751861,38707.9717586432,0.0,1.0
2023-05-11,13.78,13.81,13.35,13.51,28787,12.4962775889179,12.5234828376601,12.1063356902797,12.2514303502381,31744.2420094599,0.0,1.0
2023-05-12,14.02,14.02,13.645,13.8,30445,12.7139195788555,12.7139195788555,12.373853969578,12.5144144214127,33572.5656712408,0.0,1.0
2023-05-15,14.32,14.655,13.81,13.81,24848,12.9859720662776,13.2897640105655,12.5234828376601,12.5234828376601,27400.5949022495,0.0,1.0
2023-05-16,14.19,14.48,14.125,14.42,26228,12.8680826550614,13.131066726236,12.8091379494533,13.0766562287516,28922.3600730923,0.0,1.0
2023-05-17,14.64,14.65,14.05,14.3,43068,13.2761613861944,13.2852298024418,12.7411248275977,12.9678352337828,47492.3060709144,0.0,1.0
2023-05-18,14.86,15.08,14.4,14.67,43447,13.4756665436372,13.67517170108,13.0585193962568,13.3033666349366,47910.2401287039,0.0,1.0
2023-05-19,14.81,15.1699,14.66,15.05,38771,13.4303244624002,13.7566967631441,13.2942982186892,13.6479664523378,42753.8822019928,0.0,1.0
2023-05-22,16.0,16.5,14.95,14.95,69459,14.5094659958409,14.9628868082109,13.5572822898638,13.5572822898638,76594.4108707077,0.0,1.0
2023-05-23,16.56,16.99,16.12,16.16,60039,15.0172973056953,15.4072392043335,14.6182869908097,14.6545606557993,66206.7094871281,0.0,1.0
2023-05-24,16.45,16.67,16.355,16.53,53958,14.9175447269739,15.1170498844167,14.8313947726236,14.9900920569531,59501.0181799573,0.0,1.0
2023-05-25,16.37,16.55,16.07,16.5,36931,14.8449973969947,15.0082288894479,14.5729449095727,14.9628868082109,40724.8619742022,0.0,1.0
2023-05-26,16.73,16.755,16.23,16.5,33599,15.1714603819011,15.1941314225196,14.7180395695311,14.9628868082109,37050.5709964859,0.0,1.0
2023-05-30,17.13,17.22,16.68,16.68,53963,15.5341970317971,15.6158127780237,15.1261183006641,15.1261183006641,59506.5318218808,0.0,1.0
2023-05-31,16.67,17.12,16.48,17.12,28444,15.1170498844167,15.5251286155497,14.9447499757161,15.5251286155497,31366.0061735184,0.0,1.0
2023-06-01,16.72,16.925,16.47,16.47,43133,15.1623919656537,15.3482944987254,14.9356815594687,14.9356815594687,47563.9834159179,0.0,1.0
2023-06-02,17.84,17.95,16.93,16.93,62621,16.1780545853626,16.277807164084,15.3528287068491,15.3528287068491,69053.9541763427,0.0,1.0
2023-06-05,17.26,17.76,17.22,17.76,40558,15.6520864430133,16.1055072553833,15.6158127780237,16.1055072553833,44724.4578253959,0.0,1.0
2023-06-06,18.42,18.45,17.41,17.41,74035,16.7040227277118,16.731227976454,15.7881126867243,15.7881126867243,81640.4959589522,0.0,1.0
2023-06-07,19.04,19.285,18.43,18.45,78923,17.2662645350506,17.4884407331119,16.7130911439592,16.731227976454,87030.6323032132,0.0,1.0
2023-06-08,18.63,18.94,18.18,18.94,33228,16.8944594689072,17.1755803725766,16.4863807377742,17.1755803725766,36641.4587657738,0.0,1.0
2023-06-09,18.44,18.7253,18.31,18.645,24260,16.7221595602066,16.9808814757449,16.6042701489904,16.9080620932783,26752.1906120643,0.0,1.0
2023-06-12,18.2,18.69,18.2,18.33,36153,16.504517570269,16.9488699663916,16.504517570269,16.6224069814852,39866.9392909299,0.0,1.0
2023-06-13,18.35,18.5,18.2,18.21,52441,16.64054381398,16.776570057691,16.504517570269,16.5135859865164,57828.1792204148,0.0,1.0
2023-06-14,17.85,18.49,17.66,18.32,36404,16.3594229103106,16.9459792499519,16.1852889969795,16.7901752222347,39720.9243603852,0.19,1.0
2023-06-15,18.31,18.35,17.75,17.75,62474,16.7810102794278,16.8176700506554,16.2677734822416,16.2677734822416,68166.2737196657,0.0,1.0
2023-06-16,19.35,19.44,18.05,18.31,314253,17.7341643313451,17.8166488166071,16.5427217664485,16.7810102794278,342885.936793323,0.0,1.0
2023-06-20,18.58,19.2,18.315,19.11,53074,17.028463735214,17.5966901892416,16.7855927508313,17.5142057039795,57909.7994589356,0.0,1.0
2023-06-21,18.49,18.74,18.4,18.63,45652,16.9459792499519,17.1751028201244,16.8634947646899,17.0742884492485,49811.549250091,0.0,1.0
2023-06-22,18.27,18.38,17.91,18.11,34307,16.7443505082002,16.8451648790761,16.4144125671519,16.5977114232899,37432.8577088161,0.0,1.0
2023-06-23,17.98,18.3,17.665,18.04,404798,16.4785671668002,16.7718453366209,16.189871468383,16.5335568236416,441680.879552666,0.0,1.0
2023-06-26,18.33,18.58,17.91,17.91,67974,16.7993401650416,17.028463735214,16.4144125671519,16.4144125671519,74167.4022764759,0.0,1.0
2023-06-27,18.28,18.51,18.21,18.31,41500,16.7535154510071,16.9643091355657,16.6893608513588,16.7810102794278,45281.2427468408,0.0,1.0
2023-06-28,18.27,18.44,18.01,18.2,36026,16.7443505082002,16.9001545359175,16.5060619952209,16.6801959085519,39308.48316139,0.0,1.0
2023-06-29,18.47,18.68,18.37,18.37,31769,16.9276493643382,17.120113163283,16.8359999362692,16.8359999362692,34663.6096584188,0.0,1.0
2023-06-30,17.98,18.66,17.96,18.66,29912,16.4785671668002,17.1017832776692,16.4602372811864,17.1017832776692,32637.4104347832,0.0,1.0
2023-07-03,18.46,18.46,17.92,17.92,21010,16.9184844215313,16.9184844215313,16.4235775099588,16.4235775099588,22924.311087015,0.0,1.0
2023-07-05,17.87,18.29,17.84,18.23,33136,16.3777527959244,16.762680393814,16.3502579675037,16.7076907369726,36155.1628833569,0.0,1.0
2023-07-06,17.35,17.79,17.1,17.79,35870,15.9011757699657,16.3044332534692,15.6720521997933,16.3044332534692,39138.2693332332,0.0,1.0
2023-07-07,17.83,18.09,17.45,17.45,86682,16.3410930246968,16.5793815376761,15.9928251980347,15.9928251980347,94579.9682838949,0.0,1.0
2023-07-10,17.63,17.97,17.53,17.73,45833,16.1577941685588,16.4694022239933,16.0661447404899,16.2494435966278,50009.0409353242,0.0,1.0
2023-07-11,17.6,17.81,17.435,17.75,26315,16.1302993401381,16.322763139083,15.9790777838243,16.2677734822416,28712.6723586293,0.0,1.0
2023-07-12,18.31,18.57,17.95,17.95,44174,16.7810102794278,17.0192987924071,16.4510723383795,16.4510723383795,48198.8823397336,0.0,1.0
2023-07-13,18.4,18.55,18.28,18.44,47752,16.8634947646899,17.0009689067933,16.7535154510071,16.9001545359175,52102.8892445093,0.0,1.0
2023-07-14,18.37,18.48,18.11,18.43,37966,16.8359999362692,16.9368143071451,16.5977114232899,16.8909895931106,41425.2448705194,0.0,1.0
2023-07-17,18.57,18.74,18.41,18.41,37455,17.0192987924071,17.1751028201244,16.8726597074968,16.8726597074968,40867.6854718776,0.0,1.0
2023-07-18,18.87,19.0799,18.5,18.51,31015,17.294247076614,17.4866192261308,16.9551441927588,16.9643091355657,33840.9094889944,0.0,1.0
2023-07-19,19.1,19.16,18.9,18.93,31710,17.5050407611726,17.560030418014,17.3217419050347,17.3492367334554,34599.2339157186,0.0,1.0
2023-07-20,19.24,19.29,18.94,19.0,29288,17.6333499604692,17.6791746745037,17.3584016762623,17.4133913331037,31956.5551221559,0.0,1.0
2023-07-21,18.63,19.24,18.62,19.24,25136,17.0742884492485,17.6333499604692,17.0651235064416,17.6333499604692,27426.2486189057,0.0,1.0
2023-07-24,19.26,19.395,18.6,18.6,22687,17.651679846083,17.7754065739761,17.0467936208278,17.0467936208278,24754.1097397006,0.0,1.0
2023-07-25,19.23,19.38,18.71,19.2,66184,17.6241850176623,17.7616591597658,17.1476079917037,17.5966901892416,72214.307709805,0.0,1.0
2023-07-26,19.43,19.5,19.18,19.25,48566,17.8074838738002,17.8716384734485,17.5783603036278,17.6425149032761,52991.0562709174,0.0,1.0
2023-07-27,19.59,20.42,19.375,19.74,80619,17.9541229587106,18.714813211683,17.7570766883623,18.091597100814,87964.5423857241,0.0,1.0
2023-07-28,19.75,20.145,19.5525,19.81,21454,18.1007620436209,18.4627772844933,17.9197544231847,18.1557517004623,23408.7658286921,0.0,1.0
2023-07-31,19.78,19.885,19.605,19.78,20039,18.1282568720416,18.224488771514,17.9678703729209,18.1282568720416,21864.8391181673,0.0,1.0
2023-08-01,19.93,19.975,19.38,19.79,23926,18.2657310141451,18.3069732567761,17.7616591597658,18.1374218148485,26106.0003364075,0.0,1.0
2023-08-02,19.76,20.08,19.66,19.72,30980,18.1099269864278,18.4032051562485,18.0182775583589,18.0732672152002,33802.7204890874,0.0,1.0
2023-08-03,19.62,19.9,19.54,19.7112,24154,17.9816177871313,18.2382361857244,17.9082982446761,18.0652020655302,26354.7743929443,0.0,1.0
2023-08-04,19.79,20.01,19.61,19.67,27619,18.1374218148485,18.3390505566002,17.9724528443244,18.0274425011658,30135.4853837348,0.0,1.0
2023-08-07,20.26,20.34,19.82,19.82,21127,18.5681741267727,18.6414936692278,18.1649166432692,18.1649166432692,23051.9714581326,0.0,1.0
2023-08-08,20.25,20.25,19.82,20.02,16105,18.5590091839658,18.5590091839658,18.1649166432692,18.3482154994071,17572.3955286233,0.0,1.0
2023-08-09,19.71,20.27,19.7,20.27,18158,18.0641022723933,18.5773390695796,18.0549373295864,18.5773390695796,19812.4531517382,0.0,1.0
2023-08-10,19.54,19.83,19.01,19.71,92092,17.9082982446761,18.1740815860761,17.4225562759106,18.0641022723933,100482.89655523,0.0,1.0
2023-08-11,19.28,19.46,18.85,19.46,41574,17.6700097316968,17.8349787022209,17.2759171910002,17.8349787022209,45361.9852037869,0.0,1.0
2023-08-14,19.23,19.37,18.995,19.02,22421,17.6241850176623,17.7524942169589,17.4088088617002,17.4317212187175,24463.8733404076,0.0,1.0
2023-08-15,18.78,19.0,18.67,19.0,30998,17.211762591352,17.4133913331037,17.1109482204761,17.4133913331037,33822.3605461823,0.0,1.0
2023-08-16,18.41,18.84,18.37,18.75,22969,16.8726597074968,17.2667522481933,16.8359999362692,17.1842677629313,25061.8039675225,0.0,1.0
2023-08-17,18.84,18.89,18.51,18.51,17645,17.2667522481933,17.3125769622278,16.9643091355657,16.9643091355657,19252.7115245303,0.0,1.0
2023-08-18,18.82,18.91,18.64,18.64,17700,17.2484223625795,17.3309068478416,17.0834533920554,17.0834533920554,19312.7228100984,0.0,1.0
2023-08-21,18.51,18.84,18.49,18.84,9129,16.9643091355657,17.2667522481933,16.9459792499519,17.2667522481933,9960.78229002193,0.0,1.0
2023-08-22,18.29,18.61,18.25,18.61,16271,16.762680393814,17.0559585636347,16.7260206225864,17.0559585636347,17753.5204996107,0.0,1.0
2023-08-23,18.54,18.6,18.325,18.41,17689,16.9918039639864,17.0467936208278,16.7947576936382,16.8726597074968,19300.7205529847,0.0,1.0
2023-08-24,18.48,18.9,18.34,18.42,23718,16.9368143071451,17.3217419050347,16.8085051078485,16.8818246503037,25879.0485655317,0.0,1.0
2023-08-25,18.65,18.929,18.49,18.49,16190,17.0926183348623,17.3483202391747,16.9459792499519,16.9459792499519,17665.1402426832,0.0,1.0
2023-08-28,18.77,19.1,18.71,18.81,15818,17.2025976485451,17.5050407611726,17.1476079917037,17.2392574197726,17259.2457293861,0.0,1.0
2023-08-29,19.06,19.1,18.695,18.695,19536,17.4683809899451,17.5050407611726,17.1338605774933,17.1338605774933,21316.0086337898,0.0,1.0
2023-08-30,19.12,19.1699,19.01,19.03,19609,17.5233706467864,17.5691037113929,17.4225562759106,17.4408861615244,21395.6599764531,0.0,1.0
2023-08-31,19.5,19.53,19.1525,19.26,25609,17.8716384734485,17.8991333018692,17.5531567109089,17.651679846083,27942.3456747914,0.0,1.0
2023-09-01,20.15,20.19,19.68,19.68,27113,18.4673597558968,18.5040195271244,18.0366074439727,18.0366074439727,29583.3815565082,0.0,1.0
2023-09-05,19.96,20.06,19.87,20.06,37324,18.2932258425658,18.3848752706347,18.2107413573037,18.3848752706347,40724.7495007971,0.0,1.0
2023-09-06,19.68,19.96,19.55,19.96,36159,18.0366074439727,18.2932258425658,17.917463187483,18.2932258425658,39453.6013610364,0.0,1.0
2023-09-07,19.2,19.69,19.08,19.69,89406,17.5966901892416,18.0457723867796,17.4867108755588,18.0457723867796,97552.1635909408,0.0,1.0
2023-09-08,17.99,19.19,17.9,19.19,38988,16.4877321096071,17.5875252464347,16.405247624345,17.5875252464347,42540.3636678031,0.0,1.0
2023-09-11,18.48,18.48,18.11,18.35,15735,16.9368143071451,16.9368143071451,16.5977114232899,16.8176700506554,17168.6832438925,0.0,1.0
2023-09-12,18.88,18.92,18.38,18.38,29278,17.3034120194209,17.3400717906485,16.8451648790761,16.8451648790761,31945.6439793254,0.0,1.0
2023-09-13,18.5,18.8,18.49,18.59,15499,16.9551441927588,17.2300924769657,16.9459792499519,17.0376286780209,16911.1802730912,0.0,1.0
2023-09-14,18.98,18.98,18.34,18.48,20687,17.5691953608209,17.5691953608209,16.9767672769998,17.1063609203356,22348.1640414552,0.19,1.0
2023-09-15,18.62,18.98,18.36,18.98,85942,17.2359545636715,17.5691953608209,16.9952806546192,17.5691953608209,92843.134047989,0.0,1.0
2023-09-18,17.89,18.35,17.82,18.3,23573,16.560216280563,16.9860239658095,16.4954194588951,16.939740521761,25465.909554272,0.0,1.0
2023-09-19,18.06,18.11,17.85,17.85,10284,16.717579990328,16.7638634343765,16.5231895253242,16.5231895253242,11109.8041766484,0.0,1.0
2023-09-20,17.79,18.3,17.79,18.1,13602,16.467649392466,16.939740521761,16.467649392466,16.7546067455668,14694.2392464772,0.0,1.0
2023-09-21,17.83,18.03,17.685,17.73,20842,16.5046761477048,16.6898099238989,16.3704541599641,16.4121092596077,22515.6105260313,0.0,1.0
2023-09-22,17.74,17.92,17.69,17.89,16937,16.4213659484174,16.5879863469921,16.3750825043689,16.560216280563,18297.0394146144,0.0,1.0
2023-09-25,18.07,18.1399,17.67,18.1399,15302,16.7268366791377,16.7915409339176,16.3565691267495,16.7915409339176,16530.7490773118,0.0,1.0
2023-09-26,17.87,18.29,17.86,18.11,20606,16.5417029029436,16.9304838329512,16.5324462141339,16.7638634343765,22260.6597495155,0.0,1.0
2023-09-27,18.1,18.3599,17.87,17.87,31413,16.7546067455668,16.9951880877311,16.5417029029436,16.5417029029436,33935.4607741207,0.0,1.0
2023-09-28,18.0,18.23,17.83,18.23,13300,16.6620398574698,16.874943700093,16.5046761477048,16.874943700093,14367.9886765289,0.0,1.0
2023-09-29,18.18,18.3,17.84,18.15,40645,16.8286602560445,16.939740521761,16.5139328365145,16.8008901896154,43908.7894554525,0.0,1.0
2023-10-02,17.77,18.1758,17.68,18.02,26987,16.4491360148466,16.8247724467444,16.3658258155592,16.6805532350892,29154.0534145478,0.0,1.0
2023-10-03,17.31,17.76,17.2,17.76,22300,16.0233283296001,16.4398793260369,15.9215047526934,16.4398793260369,24090.6877809471,0.0,1.0
2023-10-04,17.54,17.625,17.22,17.25,35742,16.2362321722233,16.3149140271058,15.9400181303128,15.9677881967419,38612.0790433458,0.0,1.0
2023-10-05,17.64,17.705,17.46,17.54,29477,16.3287990603204,16.3889675375835,16.1621786617457,16.2362321722233,31844.0001667702,0.0,1.0
2023-10-06,17.75,17.98,17.27,17.35,38400,16.4306226372272,16.6435264798504,15.9863015743613,16.0603550848389,41483.5161788504,0.0,1.0
2023-10-09,17.84,17.93,17.52,17.58,32854,16.5139328365145,16.5972430358018,16.2177187946039,16.2732589274622,35492.172930728,0.0,1.0
2023-10-10,18.2,18.4,18.2,18.25,19872,16.8471736336639,17.032307409858,16.8471736336639,16.8934570777124,21467.7196225551,0.0,1.0
2023-10-11,18.39,18.715,18.15,18.36,22653,17.0230507210483,17.3238931073637,16.8008901896154,16.9952806546192,24472.0336458203,0.0,1.0
2023-10-12,18.05,18.43,17.945,18.43,19614,16.7083233015183,17.0600774762871,16.6111280690164,17.0600774762871,21189.0022482285,0.0,1.0
2023-10-13,17.48,18.21,17.32,18.21,37229,16.1806920393651,16.8564303224736,16.0325850184098,16.8564303224736,40218.4849953757,0.0,1.0
2023-10-16,17.68,17.9716,17.6,17.72,43808,16.3658258155592,16.6357508612502,16.2917723050816,16.402852570798,47325.7780407053,0.0,1.0
2023-10-17,18.07,18.25,17.68,17.92,36555,16.7268366791377,16.8934570777124,16.3658258155592,16.5879863469921,39490.3628624449,0.0,1.0
2023-10-18,17.76,17.92,17.69,17.89,27418,16.4398793260369,16.5879863469921,16.3750825043689,16.560216280563,29619.6626716594,0.0,1.0
2023-10-19,17.7,17.91,17.68,17.69,20978,16.3843391931786,16.5787296581824,16.3658258155592,16.3750825043689,22662.5313124981,0.0,1.0
2023-10-20,17.68,17.78,17.54,17.78,28136,16.3658258155592,16.4583927036563,16.2362321722233,16.4583927036563,30395.3180002119,0.0,1.0
2023-10-23,17.8,18.05,17.59,17.67,39641,16.4769060812757,16.7083233015183,16.2825156162719,16.3565691267495,42824.1683553597,0.0,1.0
2023-10-24,17.52,17.98,17.51,17.98,17820,16.2177187946039,16.6435264798504,16.2084621057942,16.6435264798504,19250.9442267478,0.0,1.0
2023-10-25,17.47,17.72,16.8,16.8,33088,16.1714353505554,16.402852570798,15.5512372003051,15.5512372003051,35744.9631074429,0.0,1.0
2023-10-26,17.76,18.2,17.62,17.62,30998,16.4398793260369,16.8471736336639,16.310285682701,16.310285682701,33487.1363154168,0.0,1.0
2023-10-27,17.35,17.63,17.2563,17.63,26535,16.0603550848389,16.3195423715107,15.973619910692,16.3195423715107,28665.7578595261,0.0,1.0
2023-10-30,17.23,17.68,17.11,17.55,27792,15.9492748191225,16.3658258155592,15.838194553406,16.245488861033,30023.694834443,0.0,1.0
2023-10-31,17.31,17.36,17.07,17.11,32686,16.0233283296001,16.0696117736486,15.8011677981672,15.838194553406,35310.6825474455,0.0,1.0
2023-11-01,17.4,17.8,17.38,17.5,54495,16.1066385288875,16.4769060812757,16.0881251512681,16.1992054169845,58870.9430772514,0.0,1.0
2023-11-02,18.01,18.02,17.37,17.5,54648,16.6712965462795,16.6805532350892,16.0788684624583,16.1992054169845,59036.2289620266,0.0,1.0
2023-11-03,18.02,18.57,17.93,18.34,71040,16.6805532350892,17.189671119623,16.5972430358018,16.9767672769998,76744.5049308734,0.0,1.0
2023-11-06,17.83,17.955,17.79,17.9125,19866,16.5046761477048,16.6203847578261,16.467649392466,16.5810438303849,21461.2378231522,0.0,1.0
2023-11-07,17.86,18.0,17.74,18.0,41035,16.5324462141339,16.6620398574698,16.4213659484174,16.6620398574698,44330.1064166441,0.0,1.0
2023-11-08,17.58,17.955,17.41,17.955,34770,16.2732589274622,16.6203847578261,16.1158952176972,16.6203847578261,37562.0275400684,0.0,1.0
2023-11-09,17.42,17.7,17.38,17.57,31371,16.1251519065069,16.3843391931786,16.0881251512681,16.2640022386525,33890.0881782999,0.0,1.0
2023-11-10,17.5,17.6,17.35,17.35,44882,16.1992054169845,16.2917723050816,16.0603550848389,16.0603550848389,48486.0201338326,0.0,1.0
2023-11-13,17.63,17.75,17.5,17.75,30833,16.3195423715107,16.4306226372272,16.1992054169845,16.4306226372272,33308.8868318359,0.0,1.0
2023-11-14,19.12,19.12,18.0,18.0,91560,17.6987890041568,17.6987890041568,16.6620398574698,16.6620398574698,98912.2588889467,0.0,1.0
2023-11-15,19.25,19.62,19.04,19.04,45239,17.819125958683,18.1616234446421,17.6247354936792,17.6247354936792,48871.6871983077,0.0,1.0
2023-11-16,19.01,19.33,18.91,19.33,19040,17.59696542725,17.8931794691606,17.504398539153,17.8931794691606,20568.9101053468,0.0,1.0
2023-11-17,19.03,19.11,18.94,18.94,31523,17.6154788048695,17.6895323153471,17.5321686055821,17.5321686055821,34054.2937631745,0.0,1.0
2023-11-20,18.71,19.2,18.6,19.03,19399,17.3192647629589,17.7728425146344,17.2174411860521,17.6154788048695,20956.7377696229,0.0,1.0
2023-11-21,18.38,18.64,18.34,18.61,14470,17.0137940322386,17.2544679412909,16.9767672769998,17.2266978748618,15631.9395601033,0.0,1.0
2023-11-22,18.48,18.59,18.42,18.59,13196,17.1063609203356,17.2081844972424,17.0508207874774,17.2081844972424,14255.6374868779,0.0,1.0
2023-11-24,18.62,18.81,18.235,18.39,6121,17.2359545636715,17.4118316510559,16.8795720444979,17.0230507210483,6612.5156909048,0.0,1.0
2023-11-27,18.56,18.67,18.43,18.47,18767,17.1804144308133,17.2822380077201,17.0600774762871,17.0971042315259,20273.9882325127,0.0,1.0
2023-11-28,18.12,18.67,18.12,18.57,11676,16.7731201231863,17.2822380077201,16.7731201231863,17.189671119623,12613.5816381317,0.0,1.0
2023-11-29,18.32,18.57,18.05,18.34,14147,16.9582538993804,17.189671119623,16.7083233015183,16.9767672769998,15283.0026922447,0.0,1.0
2023-11-30,18.27,18.41,18.155,18.41,17412,16.9119704553318,17.0415640986677,16.8055185340202,17.0415640986677,18810.1818673476,0.0,1.0
2023-12-01,18.74,18.88,18.128,18.14,38853,17.347034829388,17.4766284727239,16.780525474234,16.7916335008057,41972.8920337729,0.0,1.0
2023-12-04,18.83,18.98,18.66,18.68,53626,17.4303450286753,17.5691953608209,17.2729813189103,17.2914946965298,57932.1624637251,0.0,1.0
2023-12-05,18.7,18.945,18.635,18.75,22329,17.3100080741492,17.536796949987,17.2498395968861,17.3562915181977,24122.0164780612,0.0,1.0
2023-12-06,18.81,19.25,18.705,18.88,55400,17.4118316510559,17.819125958683,17.314636418554,17.4766284727239,59848.6144871959,0.0,1.0
2023-12-07,19.13,19.14,18.595,18.63,26629,17.7080456929665,17.7173023817762,17.2128128416473,17.2452112524812,28767.3060501721,0.0,1.0
2023-12-08,19.06,19.34,18.97,19.27,26644,17.6432488712986,17.9024361579703,17.5599386720112,17.8376393363024,28783.5105486794,0.0,1.0
2023-12-11,19.08,19.18,18.84,19.18,37764,17.661762248918,17.754329137015,17.439601717485,17.754329137015,40796.4454421382,0.0,1.0
2023-12-12,19.19,19.34,18.98,19.15,37691,17.7635858258247,17.9024361579703,17.5691953608209,17.7265590705859,40717.5835494026,0.0,1.0
2023-12-13,20.87,20.96,19.31,19.31,136976,19.3187095458552,19.4020197451426,17.8746660915412,17.8746660915412,147975.159169642,0.0,1.0
2023-12-14,21.25,21.57,18.78,20.87,123450,19.6704637206241,19.9666777625346,17.3840615846268,19.3187095458552,133363.022715601,0.0,1.0
2023-12-15,22.55,22.62,21.36,22.33,227774,20.8738332658858,20.9386300875537,19.7722872975308,20.6701861120722,246064.229534414,0.0,1.0
2023-12-18,21.91,22.6,21.86,22.55,63782,20.2814051820646,20.9201167099343,20.2351217380161,20.8738332658858,68903.6882531106,0.0,1.0
2023-12-19,22.06,22.21,21.69,21.92,58626,20.4202555142102,20.5591058463558,20.0777580282511,20.2906618708743,63333.6619661794,0.0,1.0
2023-12-20,21.92,22.7572,21.67,21.95,68549,20.2906618708743,21.0656318580229,20.0592446506317,20.3184319373034,74053.4778787507,0.0,1.0
2023-12-21,22.39,22.56,22.21,22.3,95423,20.7257262449305,20.8830899546955,20.5591058463558,20.6424160456431,103085.457404543,0.0,1.0
2023-12-22,22.5,22.72,22.29,22.5,113163,20.8275498218372,21.0311969756508,20.6331593568334,20.8275498218372,122249.977639252,0.0,1.0
2023-12-26,22.7,22.77,22.25,22.26,69859,21.1885606854157,21.2538998593355,20.7685231387886,20.7778573064914,74842.2379199887,0.19,1.0
2023-12-27,22.81,22.89,22.58,22.63,44270,21.2912365301468,21.3659098717694,21.0765506729818,21.123221511496,47427.9029576418,0.0,1.0
2023-12-28,22.56,22.8,22.45,22.68,24168,21.0578823375762,21.281902362444,20.9552064928451,21.1698923500101,25891.9710567039,0.0,1.0
2023-12-29,22.39,22.56,22.07,22.56,62652,20.8992014866281,21.0578823375762,20.6005081201377,21.0578823375762,67121.142446401,0.0,1.0
2024-01-02,22.09,22.65,22.0,22.32,57527,20.6191764555433,21.1418898469016,20.5351689462179,20.8338623127084,61630.5618577876,0.0,1.0
2024-01-03,21.6,22.09,21.6,22.01,47054,20.1618022381049,20.6191764555433,20.1618022381049,20.5445031139207,50410.4934666561,0.0,1.0
2024-01-04,21.7,22.0,21.67,21.73,38921,20.2551439151331,20.5351689462179,20.2271414120246,20.2831464182416,41697.343822326,0.0,1.0
2024-01-05,21.48,22.0623,21.38,21.52,79498,20.0497922256709,20.5933208110065,19.9564505486427,20.0871288964822,85168.8147577729,0.0,1.0
2024-01-08,21.58,21.61,21.04,21.35,61276,20.1431339026992,20.1711364058077,19.6390888467466,19.9284480455342,65646.988516658,0.0,1.0
2024-01-09,21.4,21.6,21.18,21.26,34073,19.9751188840483,20.1618022381049,19.7697671945861,19.8444405362088,36503.5224186973,0.0,1.0
2024-01-10,21.57,21.685,21.15,21.41,49480,20.1337997349964,20.2411426635789,19.7417646914777,19.9844530517512,53009.5468340661,0.0,1.0
2024-01-11,21.41,21.565,21.155,21.42,43356,19.9844530517512,20.129132651145,19.7464317753291,19.993787219454,46448.7047804723,0.0,1.0
2024-01-12,21.06,21.74,20.9401,21.62,37761,19.6577571821522,20.2924805859444,19.5458405113953,20.1804705735105,40454.5977769033,0.0,1.0
2024-01-16,20.62,20.96,20.54,20.83,37243,19.2470538032279,19.564415505124,19.1723804616053,19.4430713249872,39899.6473876541,0.0,1.0
2024-01-17,20.71,20.95,20.26,20.26,36650,19.3310613125533,19.5550813374211,18.9110237659261,18.9110237659261,39264.3470385717,0.0,1.0
2024-01-18,20.89,20.97,20.76,20.76,22301,19.4990763312042,19.5737496728268,19.3777321510674,19.3777321510674,23891.792723252,0.0,1.0
2024-01-19,21.04,21.24,20.82,21.06,27599,19.6390888467466,19.8257722008031,19.4337371572844,19.6577571821522,29567.713885881,0.0,1.0
2024-01-22,21.71,21.72,21.11,21.11,33313,20.2644780828359,20.2738122505388,19.7044280206664,19.7044280206664,35689.3094923858,0.0,1.0
2024-01-23,21.66,21.89,21.43,21.89,32690,20.2178072443218,20.4324931014868,20.0031213871568,20.4324931014868,35021.8691593699,0.0,1.0
2024-01-24,21.74,22.03,21.4832,21.66,27967,20.2924805859444,20.5631714493264,20.0527791593358,20.2178072443218,29961.9643554634,0.0,1.0
2024-01-25,23.01,23.05,21.93,21.93,134590,21.4779198842034,21.5152565550147,20.4698297722981,20.4698297722981,144190.68125297,0.0,1.0
2024-01-26,23.42,23.73,23.13,23.24,31304,21.8606207600192,22.1499799588069,21.5899298966373,21.6926057413684,33537.0019016494,0.0,1.0
2024-01-29,24.0,24.29,23.43,23.65,42133,22.4020024867832,22.6726933501651,21.8699549277221,22.0753066171842,45138.4647687896,0.0,1.0
2024-01-30,24.5,25.85,23.85,23.98,161480,22.8687108719245,24.128823511806,22.2619899712408,22.3833341513775,172998.820185226,0.0,1.0
2024-01-31,22.71,24.69,22.68,24.39,59616,21.1978948531186,23.0460600582782,21.1698923500101,22.7660350271934,63868.5760723461,0.0,1.0
2024-02-01,23.28,23.33,22.28,23.01,131914,21.7299424121797,21.7766132506938,20.796525641897,21.4779198842034,141323.794686116,0.0,1.0
2024-02-02,22.51,23.15,22.27,23.15,33443,21.011211499062,21.6085982320429,20.7871914741942,21.6085982320429,35828.582756097,0.0,1.0
2024-02-05,22.25,22.47,21.9,22.23,60469,20.7685231387886,20.9738748282507,20.4418272691896,20.7498548033829,64782.4229488509,0.0,1.0
2024-02-06,22.23,22.52,22.0,22.27,74422,20.7498548033829,21.0205456667649,20.5351689462179,20.7871914741942,79730.7294762505,0.0,1.0
2024-02-07,22.05,22.7499,21.51,22.15,42883,20.581839784732,21.2351381822529,20.0777947287794,20.6751814617603,45941.9643671234,0.0,1.0
2024-02-08,22.24,22.45,21.26,22.17,39301,20.7591889710857,20.9552064928451,19.8444405362088,20.693849797166,42104.4502854818,0.0,1.0
2024-02-09,22.49,22.6,22.03,22.4,28189,20.9925431636564,21.0952190083875,20.5631714493264,20.908535654331,30199.8002365702,0.0,1.0
2024-02-12,23.17,23.33,22.8903,22.91,53673,21.6272665674486,21.7766132506938,21.3661898968005,21.3845782071751,57501.6452551502,0.0,1.0
2024-02-13,21.61,22.49,21.45,22.3,53510,20.1711364058077,20.9925431636564,20.0217897225625,20.8151939773027,57327.0180091124,0.0,1.0
2024-02-14,21.87,22.27,21.3691,21.94,33439,20.4138247660812,20.7871914741942,19.9462763058466,20.479163940001,35824.2974249058,0.0,1.0
2024-02-15,22.98,23.01,21.88,22.14,64463,21.4499173810949,21.4779198842034,20.423158933784,20.6658472940575,69061.3261431772,0.0,1.0
2024-02-16,22.86,23.46,22.73,22.84,35543,21.337907368661,21.8979574308306,21.2165631885242,21.3192390332553,38078.3816314311,0.0,1.0
2024-02-20,22.25,22.68,22.25,22.49,13536,20.7685231387886,21.1698923500101,20.7685231387886,20.9925431636564,14501.5607507259,0.0,1.0
2024-02-21,22.24,22.32,21.87,22.32,17675,20.7591889710857,20.8338623127084,20.4138247660812,20.8338623127084,18935.80720073,0.0,1.0
2024-02-22,21.72,22.45,21.67,22.11,32233,20.2738122505388,20.9552064928451,20.2271414120246,20.637844790949,34532.2700707852,0.0,1.0
2024-02-23,21.73,21.955,21.439,21.439,12539,20.2831464182416,20.4931651915552,20.0115221380894,20.0115221380894,13433.4419513411,0.0,1.0
2024-02-26,21.84,22.55,21.71,21.97,28583,20.3858222629727,21.0485481698734,20.2644780828359,20.5071664431094,30621.9053588948,0.0,1.0
2024-02-27,21.78,22.035,21.7,21.94,31708,20.3298172567557,20.5678385331778,20.2551439151331,20.479163940001,33969.8203519518,0.0,1.0
2024-02-28,21.55,22.03,21.45,21.58,20885,20.1151313995907,20.5631714493264,20.0217897225625,20.1431339026992,22374.7854815981,0.0,1.0
2024-02-29,21.81,22.06,21.1,22.06,49181,20.3578197598642,20.5911739524349,19.6950938529635,20.5911739524349,52689.2183275305,0.0,1.0
2024-03-01,21.7,22.11,21.58,21.78,38074,20.2551439151331,20.637844790949,20.1431339026992,20.3298172567557,40789.9249426079,0.0,1.0
2024-03-04,21.89,22.19,21.4601,21.63,51375,20.4324931014868,20.7125181325716,20.0312172319423,20.1898047412133,55039.722485856,0.0,1.0
2024-03-05,22.0,22.1,21.2275,21.2275,40004,20.5351689462179,20.6285106232462,19.8141044911746,19.8141044911746,42857.5972423198,0.0,1.0
2024-03-06,22.0,22.57,21.89,22.08,37737,20.5351689462179,21.067216505279,20.4324931014868,20.6098422878405,40428.8857897566,0.0,1.0
2024-03-07,22.0,22.36,21.82,21.95,45414,20.5351689462179,20.8711989835197,20.367153927567,20.4884981077038,48653.5076783,0.0,1.0
2024-03-08,22.12,22.2,21.95,22.1,27160,20.6471789586518,20.7218523002744,20.4884981077038,20.6285106232462,29097.3987876564,0.0,1.0
2024-03-11,22.0,22.42,21.71,22.07,35012,20.5351689462179,20.9272039897366,20.2644780828359,20.6005081201377,37509.503915811,0.0,1.0
2024-03-12,22.26,22.26,21.8829,21.8829,35000,20.7778573064914,20.7778573064914,20.4258658424178,20.4258658424178,37496.6479222376,0.0,1.0
2024-03-13,22.17,22.37,21.98,22.11,45644,20.693849797166,20.8805331512225,20.5165006108123,20.637844790949,48899.9142217889,0.0,1.0
2024-03-14,21.42,22.0,21.13,21.98,45479,20.1711364058077,20.7173203047511,19.898044456336,20.6984863772013,48294.759422653,0.19,1.0
2024-03-15,21.12,21.35,21.04,21.26,114196,19.8886274925611,20.1052176593835,19.813291782362,20.0204649854095,121266.262385481,0.0,1.0
2024-03-18,20.82,21.17,20.55,21.03,32961,19.6061185793145,19.9357123114355,19.3518605573925,19.8038748185871,35001.7275078622,0.0,1.0
2024-03-19,20.92,21.14,20.55,20.8,14280,19.7002882170633,19.9074614201108,19.3518605573925,19.5872846517647,15164.1233218735,0.0,1.0
2024-03-20,21.91,22.04,20.8,20.8,27531,20.6325676307771,20.7549881598507,19.5872846517647,19.5872846517647,29235.5377573179,0.0,1.0
2024-03-21,21.98,22.23,21.475,22.05,36461,20.6984863772013,20.9339104715735,20.2229297065696,20.7644051236256,38718.4244004784,0.0,1.0
2024-03-22,21.34,22.05,21.25,22.05,16704,20.0958006956086,20.7644051236256,20.0110480216346,20.7644051236256,17738.2013983596,0.0,1.0
2024-03-25,21.45,21.645,21.4,21.47,14905,20.1993872971323,20.3830180907426,20.1523024782579,20.2182212246821,15827.819195555,0.0,1.0
2024-03-26,21.12,21.5,20.9582,21.5,24760,19.8886274925611,20.2464721160068,19.7362610186834,20.2464721160068,26292.9757317638,0.0,1.0
2024-03-27,21.72,21.72,21.03,21.35,34339,20.4536453190543,20.4536453190543,19.8038748185871,20.1052176593835,36465.044170155,0.0,1.0
2024-03-28,21.83,21.9,21.4701,21.74,32962,20.557231920578,20.6231506670022,20.2183153943199,20.4724792466041,35002.7894212602,0.0,1.0
2024-04-01,21.39,21.86,21.3,21.86,17606,20.142885514483,20.5854828119027,20.058132840509,20.5854828119027,18696.0472832567,0.0,1.0
2024-04-02,20.94,21.21,20.83,21.14,19006,19.7191221446131,19.9733801665351,19.6155355430894,19.9074614201108,20182.7260403031,0.0,1.0
2024-04-03,21.08,21.48,20.88,20.95,24037,19.8509596374615,20.227638188457,19.6626203619638,19.728539108388,25525.2123450892,0.0,1.0
2024-04-04,20.93,21.43,20.72,21.42,26732,19.7097051808382,20.1805533695826,19.5119489415656,20.1711364058077,28387.0689524036,0.0,1.0
2024-04-05,20.85,21.005,20.6987,20.9,13584,19.6343694706391,19.7803324091499,19.4918908087251,19.6814542895136,14425.0315969419,0.0,1.0
2024-04-08,21.08,21.13,20.91,20.925,8728,19.8509596374615,19.898044456336,19.6908712532884,19.7049966989508,9268.38013678657,0.0,1.0
2024-04-09,20.85,21.28,20.85,21.22,11075,19.6343694706391,20.0392989129593,19.6343694706391,19.9827971303099,11760.6908816351,0.0,1.0
2024-04-10,19.9,21.05,19.73,20.36,52285,18.7397579120249,19.8227087461369,18.5796695278518,19.1729382456697,55522.1420086943,0.0,1.0
2024-04-11,19.97,20.0,19.8,19.82,21564,18.8056766584491,18.8339275497737,18.645588274276,18.6644222018258,22899.1005121064,0.0,1.0
2024-04-12,20.0,20.23,19.74,19.9,34149,18.8339275497737,19.0505177165961,18.5890864916267,18.7397579120249,36263.280624556,0.0,1.0
2024-04-15,19.94,20.09,19.87,19.99,29899,18.7774257671244,18.9186802237477,18.7115070207002,18.8245105859989,31750.1486835222,0.0,1.0
2024-04-16,19.95,20.06,19.66,19.69,26202,18.7868427308993,18.8904293324231,18.5137507814276,18.5420016727523,27824.2548515217,0.0,1.0
2024-04-17,19.92,20.25,19.79,19.79,22658,18.7585918395746,19.0693516441459,18.6361713105011,18.6361713105011,24060.8337693985,0.0,1.0
2024-04-18,19.9,20.19,19.82,19.82,41394,18.7397579120249,19.0128498614966,18.6644222018258,18.6644222018258,43956.8431922711,0.0,1.0
2024-04-19,20.75,20.76,19.84,19.84,81598,19.5401998328903,19.5496167966651,18.6832561293756,18.6832561293756,86650.0094410527,0.0,1.0
2024-04-22,21.14,21.24,20.365,20.365,16406,19.9074614201108,20.0016310578597,19.1776467275571,19.1776467275571,17421.7512057883,0.0,1.0
2024-04-23,20.98,21.4,20.98,21.07,22703,19.7567899997127,20.1523024782579,19.7567899997127,19.8415426736866,24108.6198723035,0.0,1.0
2024-04-24,21.0,21.3261,20.73,20.73,30425,19.7756239272624,20.0827111159615,19.5213659053405,19.5213659053405,32308.7151308125,0.0,1.0
2024-04-25,20.54,20.81,20.36,20.54,79003,19.3424435936176,19.5967016155396,19.1729382456697,19.3424435936176,83894.3441735277,0.0,1.0
2024-04-26,20.3,20.61,20.13,20.61,24403,19.1164364630203,19.4083623400418,18.9563480788473,19.4083623400418,25913.8726487171,0.0,1.0
2024-04-29,20.04,20.3,19.9,20.2,50065,18.8715954048733,19.1164364630203,18.7397579120249,19.0222668252715,53164.6942653779,0.0,1.0
2024-04-30,19.7,20.0,19.47,19.75,58208,18.5514186365271,18.8339275497737,18.3348284697047,18.5985034554016,61811.8550643988,0.0,1.0
2024-05-01,19.79,20.065,19.6,19.85,47689,18.6361713105011,18.8951378143105,18.4572489987783,18.6926730931504,50641.5880319906,0.0,1.0
2024-05-02,19.79,19.94,19.52,19.94,41874,18.6361713105011,18.7774257671244,18.3819132885792,18.7774257671244,44466.5616232585,0.0,1.0
2024-05-03,19.96,20.19,19.81,20.09,35809,18.7962596946742,19.0128498614966,18.6550052380509,18.9186802237477,38026.0568650538,0.0,1.0
2024-05-06,20.07,20.13,19.765,20.05,60408,18.8998462961979,18.9563480788473,18.6126289010639,18.8810123686482,64148.0645397575,0.0,1.0
2024-05-07,20.18,20.495,19.85,19.91,199509,19.0034328977217,19.3000672566306,18.6926730931504,18.7491748757998,211861.280099696,0.0,1.0
2024-05-08,20.25,20.33,19.92,19.92,86164,19.0693516441459,19.144687354345,18.7585918395746,18.7585918395746,91498.70601582,0.0,1.0
2024-05-09,20.44,20.535,20.0,20.185,52057,19.2482739558688,19.3377351117302,18.8339275497737,19.0081413796091,55280.0257539753,0.0,1.0
2024-05-10,20.37,20.59,20.15,20.59,25358,19.1823552094446,19.3895284124921,18.975182006397,19.3895284124921,26927.9999437022,0.0,1.0
2024-05-13,20.54,20.82,20.44,20.54,19315,19.3424435936176,19.6061185793145,19.2482739558688,19.3424435936176,20510.8572802512,0.0,1.0
2024-05-14,20.69,20.94,20.6117,20.81,27930,19.4836980502409,19.7191221446131,19.4099632238836,19.5967016155396,29659.2412030762,0.0,1.0
2024-05-15,19.73,20.75,19.52,20.35,241445,18.5796695278518,19.5401998328903,18.3819132885792,19.1635212818948,256393.680353624,0.0,1.0
2024-05-16,19.74,20.155,19.35,19.91,196037,18.5890864916267,18.9798904882845,18.2218249044061,18.7491748757998,208174.316782221,0.0,1.0
2024-05-17,19.75,19.8,19.61,19.74,114688,18.5985034554016,18.645588274276,18.4666659625532,18.5890864916267,121788.723777243,0.0,1.0
2024-05-20,19.54,19.8,19.46,19.66,81227,18.4007472161289,18.645588274276,18.3254115059299,18.5137507814276,86256.0395704358,0.0,1.0
2024-05-21,19.68,19.74,19.42,19.55,51329,18.5325847089774,18.5890864916267,18.2877436508303,18.4101641799038,54506.9528003112,0.0,1.0
2024-05-22,19.27,19.72,19.08,19.58,62408,18.146489194207,18.5702525640769,17.9675668824841,18.4384150712285,66271.8913355379,0.0,1.0
2024-05-23,19.25,19.31,19.04,19.29,58237,18.1276552666572,18.1841570493065,17.9298990273846,18.1653231217568,61842.6505529376,0.0,1.0
2024-05-24,19.53,19.64,19.21,19.45,95847,18.3913302523541,18.4949168538778,18.0899874115577,18.315994542155,101781.213447592,0.0,1.0
2024-05-28,19.24,19.55,19.15,19.55,86620,18.1182383028823,18.4101641799038,18.0334856289084,18.4101641799038,91982.9385252581,0.0,1.0
2024-05-29,18.73,19.01,18.6,19.01,60475,17.6379731503631,17.9016481360599,17.5155526212896,17.9016481360599,64219.212737416,0.0,1.0
2024-05-30,19.18,19.22,18.89,18.99,48763,18.061736520233,18.0994043753326,17.7886445707613,17.8828142085102,51782.0830213248,0.0,1.0
2024-05-31,19.34,19.5205,19.105,19.28,45192,18.2124079406312,18.3823841367679,17.9911092919214,18.1559061579819,47989.9902774585,0.0,1.0
2024-06-03,19.26,19.56,19.05,19.56,51765,18.1370722304321,18.4195811436787,17.9393159911595,18.4195811436787,54969.9470417915,0.0,1.0
2024-06-04,19.17,19.37,19.03,19.05,63364,18.0523195564581,18.2406588319559,17.9204820636097,17.9393159911595,67287.0805439212,0.0,1.0
2024-06-05,19.2,19.45,18.94,19.22,67394,18.0805704477828,18.315994542155,17.8357293896357,18.0994043753326,71566.591537419,0.0,1.0
2024-06-06,19.01,19.29,18.91,19.28,31650,17.9016481360599,18.1653231217568,17.8074784983111,18.1559061579819,33609.5590432281,0.0,1.0
2024-06-07,18.77,19.002,18.58,18.88,51705,17.6756410054627,17.89411456504,17.4967186937398,17.7792276069864,54906.2322379179,0.0,1.0
2024-06-10,18.55,18.69,18.47,18.69,28508,17.4684678024151,17.6003052952636,17.393132092216,17.6003052952636,30273.0271470568,0.0,1.0
2024-06-11,18.74,18.76,18.09,18.39,133896,17.647390114138,17.6662240416878,17.0352874687703,17.317796382017,142185.95632392,0.0,1.0
2024-06-12,18.72,19.27,18.63,19.27,74399,17.6285561865882,18.146489194207,17.5438035126142,18.146489194207,79005.2948896407,0.0,1.0
2024-06-13,18.8,18.93,18.25,18.72,50712,17.7038918967873,17.8263124258608,17.1859588891685,17.6285561865882,53851.752233813,0.0,1.0
2024-06-14,18.38,18.5,18.19,18.32,27480,17.4967186937398,17.6109518952223,17.3158494580591,17.4396020929985,28867.2641334009,0.2,1.0
2024-06-17,18.5,18.54,18.19,18.21,24767,17.6109518952223,17.6490296290498,17.3158494580591,17.3348883249729,26017.3046139717,0.0,1.0
2024-06-18,18.69,18.76,18.44,18.7,42499,17.791821130903,17.8584571651011,17.5538352944811,17.8013405643599,44644.4635518706,0.0,1.0
2024-06-20,18.53,18.64,18.47,18.54,36457,17.639510195593,17.7442239636186,17.5823935948517,17.6490296290498,38297.4471801817,0.0,1.0
2024-06-21,18.23,18.59,18.21,18.59,80631,17.3539271918867,17.6966267963342,17.3348883249729,17.6966267963342,84701.4692263552,0.0,1.0
2024-06-24,18.39,18.575,18.16,18.24,101072,17.5062381271967,17.6823476461489,17.2872911576885,17.3634466253435,106174.385752951,0.0,1.0
2024-06-25,18.56,18.68,18.33,18.33,25543,17.6680684959636,17.7823016974461,17.4491215264554,17.4491215264554,26832.4791761084,0.0,1.0
2024-06-26,18.44,18.72,18.41,18.41,45459,17.5538352944811,17.8203794312736,17.5252769941104,17.5252769941104,47753.8922940418,0.0,1.0
2024-06-27,18.38,18.55,18.34,18.46,81477,17.4967186937398,17.6585490625067,17.4586409599123,17.5728741613948,85590.1775763139,0.0,1.0
2024-06-28,19.61,19.91,18.34,18.54,426042,18.6676090089357,18.953192012642,17.4586409599123,17.6490296290498,447549.743301396,0.0,1.0
2024-07-01,19.33,19.62,19.24,19.51,65160,18.4010648721431,18.6771284423925,18.3153899710312,18.5724146743669,68449.4516350948,0.0,1.0
2024-07-02,19.54,19.68,19.412,19.43,25286,18.6009729747375,18.7342450431338,18.4791242264895,18.4962592067119,26562.5051265348,0.0,1.0
2024-07-03,19.1,19.49,19.03,19.49,9401,18.1821179026349,18.5533758074531,18.1154818684368,18.5533758074531,9875.58770444332,0.0,1.0
2024-07-05,18.54,19.03,18.485,19.03,41265,17.6490296290498,18.1154818684368,17.596672745037,18.1154818684368,43348.1679208439,0.0,1.0
2024-07-08,18.74,18.92,18.595,18.75,25079,17.8394182981874,18.0107681004112,17.7013865130627,17.8489377316443,26345.0552111194,0.0,1.0
2024-07-09,18.92,18.945,18.6807,18.75,14198,18.0107681004112,18.0345666840534,17.7829680577881,17.8489377316443,14914.7531355904,0.0,1.0
2024-07-10,19.35,19.37,18.94,19.02,37389,18.4201037390569,18.4391426059706,18.0298069673249,18.1059624349799,39276.4970408924,0.0,1.0
2024-07-11,20.62,20.68,19.6,19.76,78383,19.6290717880802,19.6861883888215,18.6580895754788,18.8104005107888,82339.9841545985,0.0,1.0
2024-07-12,20.44,20.98,20.39,20.98,41864,19.4577219858565,19.9717713925278,19.4101248185721,19.9717713925278,43977.4070480601,0.0,1.0
2024-07-15,21.23,21.43,20.11,20.71,66446,20.2097572289497,20.4001458980873,19.1435806817795,19.7147466891921,69800.3723656462,0.0,1.0
2024-07-16,21.86,21.93,21.37,21.5,106786,20.809481536733,20.8761175709311,20.343029297346,20.4667819322854,112176.843804561,0.0,1.0
2024-07-17,21.99,22.135,21.7382,21.75,68253,20.9332341716724,21.0712659567971,20.6935348372282,20.7047677687073,71698.594574127,0.0,1.0
2024-07-18,21.52,22.17,21.45,21.8,46225,20.4858207991992,21.1045839738962,20.419184765001,20.7523649359917,48558.5620293469,0.0,1.0
2024-07-19,21.44,21.84,21.4,21.57,20449,20.4096653315442,20.7904426698192,20.3715875977166,20.5334179664836,21481.3203880609,0.0,1.0
2024-07-22,22.27,22.37,21.432,21.48,65072,21.1997783084649,21.2949726430337,20.4020497847786,20.4477430653717,68357.0091589762,0.0,1.0
2024-07-23,22.27,22.59,22.2,22.2,64751,21.1997783084649,21.504400179085,21.1331422742668,21.1331422742668,68019.8042176799,0.0,1.0
2024-07-24,21.94,22.63,21.94,22.26,66190,20.885637004388,21.5424779129125,20.885637004388,21.1902588750081,69531.4487987556,0.0,1.0
2024-07-25,22.0,22.43,21.685,22.08,46073,20.9427536051293,21.352089243775,20.6428914512376,21.0189090727843,48398.8886615057,0.0,1.0
2024-07-26,22.09,22.6,21.71,22.32,78915,21.0284285062411,21.5139196125419,20.6666900348798,21.2473754757493,82898.8409420428,0.0,1.0
2024-07-29,22.2,22.509,22.025,22.17,60561,21.1331422742668,21.4272927680843,20.9665521887714,21.1045839738962,63618.2817752144,0.0,1.0
2024-07-30,22.29,22.44,22.1815,22.34,34353,21.2188171753787,21.3616086772318,21.1155313223716,21.2664143426631,36087.2316148006,0.0,1.0
2024-07-31,22.45,22.79,22.01,22.33,140585,21.3711281106887,21.6947888482225,20.9522730385861,21.2568949092062,147682.108012888,0.0,1.0
2024-08-01,21.5,22.52,21.22,22.52,58582,20.4667819322854,21.4377641448869,20.2002377954929,21.4377641448869,61539.376545229,0.0,1.0
2024-08-02,20.91,21.48,20.81,20.81,59538,19.9051353583297,20.4477430653717,19.8099410237609,19.8099410237609,62543.6379903355,0.0,1.0
2024-08-05,20.0,20.253,19.73,20.19,45764,19.0388669137539,19.2797085802129,18.7818422104182,19.2197361494345,48074.2895124074,0.0,1.0
2024-08-06,20.48,20.6,19.85,19.97,47602,19.495799719684,19.6100329211665,18.8960754119007,19.0103086133832,50005.0766840665,0.0,1.0
2024-08-07,20.41,20.59,20.31,20.515,59528,19.4291636854858,19.6005134877096,19.3339693509171,19.529117736783,62533.133163504,0.0,1.0
2024-08-08,20.84,20.84,20.42,20.56,25413,19.8384993241315,19.8384993241315,19.4386831189427,19.571955187339,26695.9164272969,0.0,1.0
2024-08-09,20.96,21.05,20.69,20.86,53195,19.9527325256141,20.0384074267259,19.6957078222784,19.8575381910453,55880.4263310137,0.0,1.0
2024-08-12,20.65,21.14,20.36,20.96,37633,19.6576300884509,20.1240823278378,19.3815665182014,19.9527325256141,39532.8148155849,0.0,1.0
2024-08-13,20.99,21.18,20.61,20.61,35330,19.9812908259847,20.1621600616653,19.6195523546234,19.6195523546234,37113.5531962537,0.0,1.0
2024-08-14,20.87,21.055,20.78,21.0,30695,19.8670576245022,20.0431671434544,19.7813827233903,19.9908102594416,32244.5659597794,0.0,1.0
2024-08-15,21.32,21.585,21.157,21.39,32392,20.2954321300616,20.5476971166689,20.1402653647145,20.3620681642598,34027.2350731122,0.0,1.0
2024-08-16,21.75,21.815,21.32,21.32,29493,20.7047677687073,20.766644086177,20.2954321300616,20.2954321300616,30981.885774614,0.0,1.0
2024-08-19,21.85,22.0,21.7,21.865,27545,20.7999621032761,20.9427536051293,20.6571706014229,20.8142412534614,28935.5455078067,0.0,1.0
2024-08-20,21.39,21.85,21.37,21.85,31832,20.3620681642598,20.7999621032761,20.343029297346,20.7999621032761,33438.9647705391,0.0,1.0
2024-08-21,21.49,21.61,21.27,21.29,16325,20.4572624988285,20.5714957003111,20.2478349627772,20.266873829691,17149.1298026845,0.0,1.0
2024-08-22,21.53,21.6,21.41,21.45,17332,20.495340232656,20.5619762668542,20.3811070311735,20.419184765001,18206.9658646326,0.0,1.0
2024-08-23,22.48,22.785,21.71,21.74,51209,21.3996864110593,21.6900291314941,20.6666900348798,20.6952483352505,53794.1677222463,0.0,1.0
2024-08-26,22.07,22.7,22.04,22.54,69104,21.0093896393274,21.6091139471106,20.9808313389568,21.4568030118006,72592.5553375013,0.0,1.0
2024-08-27,22.09,22.25,22.03,22.075,22125,21.0284285062411,21.1807394415512,20.9713119054999,21.0141493560558,23241.9293650472,0.0,1.0
2024-08-28,22.23,22.45,22.0,22.42,24973,21.1617005746374,21.3711281106887,20.9427536051293,21.3425698103181,26233.7040467038,0.0,1.0
2024-08-29,22.5,22.6,22.05,22.5,22164,21.4187252779731,21.5139196125419,20.9903507724136,21.4187252779731,23282.8981896906,0.0,1.0
2024-08-30,22.45,22.68,22.1,22.5,17552,21.3711281106887,21.5900750801969,21.037947939698,21.4187252779731,18438.0720549291,0.0,1.0
2024-09-03,22.26,22.365,22.15,22.15,28070,21.1902588750081,21.2902129263053,21.0855451069824,21.0855451069824,29487.0489164688,0.0,1.0
2024-09-04,21.54,22.34,21.5,22.25,42875,20.5048596661129,21.2664143426631,20.4667819322854,21.1807394415512,45039.4450407411,0.0,1.0
2024-09-05,21.44,21.69,21.41,21.69,15796,20.4096653315442,20.6476511679661,20.3811070311735,20.6476511679661,16593.4244632896,0.0,1.0
2024-09-06,21.25,21.57,21.0949,21.57,28992,20.2287960958635,20.5334179664836,20.0811496829473,20.5334179664836,30455.5939503478,0.0,1.0
2024-09-09,21.32,21.49,21.25,21.26,40709,20.2954321300616,20.4572624988285,20.2287960958635,20.2383155293204,42764.0995490036,0.0,1.0
2024-09-10,21.32,21.44,21.13,21.22,29475,20.2954321300616,20.4096653315442,20.114562894381,20.2002377954929,30962.977086317,0.0,1.0
2024-09-11,21.04,21.11,20.75,21.1,31183,20.0288879932691,20.0955240274672,19.7528244230196,20.0860045940103,32757.2015091644,0.0,1.0
2024-09-12,21.12,21.28,20.93,21.05,16453,20.1050434609241,20.2573543962341,19.9241742252434,20.0384074267259,17283.5915861297,0.0,1.0
2024-09-13,21.52,21.64,21.18,21.27,29440,20.6762094683367,20.7915043166732,20.3495407313834,20.4360118676358,30641.4384595111,0.2,1.0
2024-09-16,21.57,21.66,21.3,21.66,42484,20.7242489884769,20.8107201247292,20.4648355797199,20.8107201247292,44217.7605813135,0.0,1.0
2024-09-17,21.94,22.44,21.9,22.13,50201,21.0797414375143,21.5601366389162,21.0413098214021,21.262291614047,52249.689269902,0.0,1.0
2024-09-18,22.44,22.85,21.9,21.945,57764,21.5601366389162,21.9540607040657,21.0413098214021,21.0845453895283,60121.333260027,0.0,1.0
2024-09-19,22.83,22.9,22.415,22.71,33763,21.9348448960096,22.0021002242059,21.5361168788461,21.8195500476732,35140.8589235215,0.0,1.0
2024-09-20,22.06,22.56,22.04,22.56,122831,21.1950362858507,21.6754314872526,21.1758204777947,21.6754314872526,127843.699980306,0.0,1.0
2024-09-23,21.81,22.06,21.79,22.06,28401,20.9548386851498,21.1950362858507,20.9356228770937,21.1950362858507,29560.0371497478,0.0,1.0
2024-09-24,21.83,22.01,21.63,21.63,22979,20.9740544932059,21.1469967657105,20.7818964126451,20.7818964126451,23916.7667921571,0.0,1.0
2024-09-25,21.82,21.96,21.6794,21.85,32331,20.9644465891778,21.0989572455704,20.8293594585436,20.9932703012619,33650.4193897573,0.0,1.0
2024-09-26,21.93,22.17,21.74,22.05,28132,21.0701335334862,21.3007232301591,20.8875833569535,21.1854283818227,29280.0593323019,0.0,1.0
2024-09-27,22.31,22.53,21.965,22.2,70220,21.4352338865517,21.6466077751685,21.1037611975844,21.3295469422433,73085.6592604234,0.0,1.0
2024-09-30,22.88,22.88,22.07,22.38,71141,21.9828844161498,21.9828844161498,21.2046441898788,21.5024892147479,74044.2450220136,0.0,1.0
2024-10-01,21.96,22.525,21.89,22.21,63801,21.0989572455704,21.6418038231545,21.0317019173741,21.3391548462713,66404.7016017413,0.0,1.0
2024-10-02,22.06,22.16,21.835,21.92,42770,21.1950362858507,21.2911153261311,20.9788584452199,21.0605256294582,44515.4321641743,0.0,1.0
2024-10-03,22.1,22.29,21.92,21.98,32212,21.2334679019629,21.4160180784956,21.0605256294582,21.1181730536264,33526.5630318536,0.0,1.0
2024-10-04,22.69,22.85,22.2181,22.41,59575,21.8003342396171,21.9540607040657,21.346937248534,21.531312926832,62006.2396815684,0.0,1.0
2024-10-07,22.79,22.84,22.45,22.67,51377,21.8964132798975,21.9444528000377,21.5697445429442,21.781118431561,53473.681512714,0.0,1.0
2024-10-08,22.9,23.5,22.75,22.95,159500,22.0021002242059,22.5785744658881,21.8579816637853,22.0501397443461,166009.151980028,0.0,1.0
2024-10-09,22.28,23.675,22.25,22.905,1002825,21.4064101744676,22.7467127863788,21.3775864623834,22.0069041762199,1043750.01777035,0.0,1.0
2024-10-10,22.7,23.29,22.14,22.26,276476,21.8099421436451,22.3768084812993,21.271899518075,21.3871943664115,287758.910989531,0.0,1.0
2024-10-11,23.23,23.385,22.78,22.9,155866,22.3191610571311,22.4680835695657,21.8868053758694,22.0021002242059,162226.849420182,0.0,1.0
2024-10-14,23.53,23.66,23.21,23.3,84618,22.6073981779722,22.7323009303367,22.299945249075,22.3864163853274,88071.2377570284,0.0,1.0
2024-10-15,23.73,24.3,23.51,23.67,117725,22.799556258533,23.3472067881311,22.5881823699162,22.7419088343648,122529.325497485,0.0,1.0
2024-10-16,24.15,24.29,23.725,24.0,95598,23.2030882277106,23.3375988841031,22.794752306519,23.05896966729,99499.3285955278,0.0,1.0
2024-10-17,24.36,24.39,23.94,24.19,52656,23.4048542122994,23.4336779243835,23.0013222431218,23.2415198438227,54804.877157745,0.0,1.0
2024-10-18,24.16,24.405,24.12,24.4,84568,23.2126961317386,23.4480897804255,23.1742645156265,23.4432858284115,88019.1972705141,0.0,1.0
2024-10-21,23.35,24.24,23.33,24.24,79399,22.4344559054676,23.2895593639629,22.4152400974115,23.2895593639629,82639.2517746847,0.0,1.0
2024-10-22,23.49,23.55,23.0815,23.25,40320,22.5689665618601,22.6266139860283,22.1764836823148,22.3383768651872,41965.4483249826,0.0,1.0
2024-10-23,23.65,23.805,23.45,23.45,51347,22.7226930263087,22.8716155387433,22.5305349457479,22.5305349457479,53442.4572208056,0.0,1.0
2024-10-24,23.57,23.84,23.45,23.57,48969,22.6458297940844,22.9052432028414,22.5305349457479,22.6458297940844,50967.4116821943,0.0,1.0
2024-10-25,23.22,23.72,23.22,23.72,54298,22.3095531531031,22.789948354505,22.3095531531031,22.789948354505,56513.8867348686,0.0,1.0
2024-10-28,23.89,23.96,23.33,23.33,72455,22.9532827229816,23.0205380511779,22.4152400974115,22.4152400974115,75411.8690076045,0.0,1.0
2024-10-29,23.68,23.93,23.61,23.68,50132,22.7515167383928,22.9917143390937,22.6842614101965,22.7515167383928,52177.8733985126,0.0,1.0
2024-10-30,20.4,21.95,20.16,21.94,131903,19.6001242171965,21.0893493415423,19.3695345205236,21.0797414375143,137285.925853427,0.0,1.0
2024-10-31,20.23,20.6199,20.1,20.24,83516,19.4367898487199,19.811402026773,19.3118870963554,19.4463977527479,86924.265434257,0.0,1.0
2024-11-01,20.12,20.56,20.01,20.32,79691,19.3311029044115,19.7538506816451,19.225415960103,19.5232609849722,82943.1682159271,0.0,1.0
2024-11-04,20.08,20.47,19.9,20.01,54872,19.2926712882993,19.6673795453928,19.1197290157946,19.225415960103,57111.3115200507,0.0,1.0
2024-11-05,20.91,20.97,20.21,20.31,75925,20.0901273226264,20.1477747467946,19.4175740406638,19.5136530809442,79023.4787716842,0.0,1.0
2024-11-06,22.33,23.23,22.2,22.34,236433,21.4544496946077,22.3191610571311,21.3295469422433,21.4640575986358,246081.766959837,0.0,1.0
2024-11-07,22.23,22.8,22.08,22.34,84368,21.3583706543274,21.9060211839255,21.2142520939068,21.4640575986358,87811.0353244575,0.0,1.0
2024-11-08,22.68,22.76,22.23,22.36,62316,21.7907263355891,21.8675895678134,21.3583706543274,21.4832734066919,64859.0991522721,0.0,1.0
2024-11-11,23.17,23.42,22.83,22.83,77663,22.2615136329629,22.5017112336638,21.9348448960096,21.9348448960096,80832.4060829148,0.0,1.0
2024-11-12,23.19,23.36,22.91,22.93,90930,22.280729441019,22.4440638094956,22.0117081282339,22.03092393629,94640.82877457,0.0,1.0
2024-11-13,22.64,23.44,21.1,23.44,101023,21.7522947194769,22.5209270417199,20.2726774991591,22.5209270417199,105145.721382309,0.0,1.0
2024-11-14,22.15,22.86,22.11,22.86,49542,21.2815074221031,21.9636686080937,21.2430758059909,21.9636686080937,51563.795657646,0.0,1.0
2024-11-15,22.09,22.45,21.79,22.3,113962,21.2238599979348,21.5697445429442,20.9356228770937,21.4256259825236,118612.758482432,0.0,1.0
2024-11-18,21.82,22.22,21.82,22.05,44241,20.9644465891778,21.3487627502993,20.9644465891778,21.1854283818227,46046.4632774196,0.0,1.0
2024-11-19,21.7,21.76,21.5601,21.63,35356,20.8491517408414,20.9067991650096,20.7147371634891,20.7818964126451,36798.8688238612,0.0,1.0
2024-11-20,21.5,21.71,21.36,21.63,64283,20.6569936602806,20.8587596448694,20.5224830038881,20.7818964126451,66906.3718917376,0.0,1.0
2024-11-21,21.89,21.995,21.46,21.54,70913,21.0317019173741,21.1325849096685,20.6185620441685,20.6954252763928,73806.9404035092,0.0,1.0
2024-11-22,22.11,22.26,21.891,22.09,44452,21.2430758059909,21.3871943664115,21.0326627077769,21.2238599979348,46266.0741305091,0.0,1.0
2024-11-25,22.14,22.76,22.12,22.39,58474,21.271899518075,21.8675895678134,21.252683710019,21.512097118776,60860.3081685277,0.0,1.0
2024-11-26,21.98,22.2,21.74,22.01,132125,21.1181730536264,21.3295469422433,20.8875833569535,21.1469967657105,137516.98561355,0.0,1.0
2024-11-27,21.89,22.325,21.72,22.14,79679,21.0317019173741,21.4496457425937,20.8683675488975,21.271899518075,82930.6784991639,0.0,1.0
2024-11-29,22.04,22.06,21.8,21.96,33853,21.1758204777947,21.1950362858507,20.9452307811218,21.0989572455704,35234.5317992468,0.0,1.0
2024-12-02,22.22,22.755,21.79,22.15,49621,21.3487627502993,21.8627856157993,20.9356228770937,21.2815074221031,51646.0196263384,0.0,1.0
2024-12-03,21.8,22.13,21.8,22.13,49343,20.9452307811218,21.262291614047,20.9452307811218,21.262291614047,51356.6745213197,0.0,1.0
2024-12-04,21.83,22.1,21.72,21.72,57648,20.9740544932059,21.2334679019629,20.8683675488975,20.8683675488975,60000.5993313143,0.0,1.0
2024-12-05,21.87,22.105,21.8,21.99,35600,21.012486109318,21.2382718539769,20.9452307811218,21.1277809576545,37052.8263980501,0.0,1.0
2024-12-06,21.91,21.95,21.697,21.95,32134,21.0509177254302,21.0893493415423,20.846269369633,21.0893493415423,33445.3798728916,0.0,1.0
2024-12-09,21.73,22.0959,21.71,21.85,38048,20.8779754529255,21.2295286613114,20.8587596448694,20.9932703012619,39600.7286177812,0.0,1.0
2024-12-10,22.07,22.15,21.7,21.74,72654,21.2046441898788,21.2815074221031,20.8491517408414,20.8875833569535,75618.9901439306,0.0,1.0
2024-12-11,22.02,22.38,21.9,22.38,287049,21.1566046697386,21.5024892147479,21.0413098214021,21.5024892147479,298763.392267806,0.0,1.0
2024-12-12,21.84,21.98,21.65,21.94,50068,20.9836623972339,21.1181730536264,20.8011122207012,21.0797414375143,52111.2615757745,0.0,1.0
2024-12-13,22.04,22.07,21.65,21.78,67554,21.1758204777947,21.2046441898788,20.8011122207012,20.9260149730657,70310.8605194908,0.0,1.0
2024-12-16,21.92,22.11,21.74,21.95,83738,21.0605256294582,21.2430758059909,20.8875833569535,21.0893493415423,87155.3251943798,0.0,1.0
2024-12-17,21.43,22.005,21.42,22.005,77680,20.5897383320844,21.1421928136965,20.5801304280563,21.1421928136965,80850.0998483295,0.0,1.0
2024-12-18,20.225,21.71,20.13,21.59,93117,19.4319858967058,20.8587596448694,19.3407108084395,20.743464796533,96917.0796546978,0.0,1.0
2024-12-19,19.82,20.8729,19.41,20.39,161325,19.0428657835703,20.0544819986824,18.6489417184208,19.5905163131685,167908.629737793,0.0,1.0
2024-12-20,19.99,20.21,19.41,19.44,294216,19.206200152047,19.4175740406638,18.6489417184208,18.6777654305049,306222.875604739,0.0,1.0
2024-12-23,19.78,20.02,19.75,19.88,49342,19.0044341674582,19.2350238641311,18.9756104553741,19.1005132077386,51355.6337115895,0.0,1.0
2024-12-24,19.7,19.9,19.3818,19.78,36318,18.9275709352339,19.1197290157946,18.6218474290617,19.0044341674582,37800.1277843928,0.0,1.0
2024-12-26,19.77,19.79,18.58,19.54,93853,18.9948262634301,19.0140420714862,17.8514856840937,18.7738444707853,97683.1156161855,0.0,1.0
2024-12-27,19.22,19.46,19.02,19.44,66334,18.6585496224488,18.891538795674,18.4643919780945,18.8721230312386,68330.0420342465,0.2,1.0
2024-12-30,19.03,19.2,18.89,19.1,29505,18.4740998603122,18.6391338580134,18.3381895092642,18.5420550358362,30392.8285678603,0.0,1.0
2024-12-31,19.24,19.415,18.975,19.15,101889,18.6779653868843,18.8478533256943,18.4207065081148,18.5905944469248,104954.919842423,0.0,1.0
2025-01-02,19.14,19.655,19.05,19.31,92883,18.5808865647071,19.0808424989194,18.4935156247477,18.7459205624083,95677.9222460112,0.0,1.0
2025-01-03,19.23,19.3,19.0,19.16,84369,18.6682575046665,18.7362126801906,18.4449762136591,18.6003023291425,86907.7293150925,0.0,1.0
2025-01-06,19.0,19.33,19.0,19.23,65477,18.4449762136591,18.7653363268437,18.4449762136591,18.6682575046665,67447.2542327667,0.0,1.0
2025-01-07,18.95,19.06,18.74,19.06,74873,18.3964368025705,18.5032235069654,18.1925712759985,18.5032235069654,77125.9872347534,0.0,1.0
2025-01-08,18.96,19.09,18.7,18.78,47570,18.4061446847882,18.5323471536185,18.1537397471276,18.2314028048694,49001.4185722119,0.0,1.0
2025-01-10,18.5,18.61,17.99,18.59,138550,17.9595821027733,18.0663688071682,17.4644801096698,18.0469530427328,142719.078057178,0.0,1.0
2025-01-13,18.7,18.7,18.25,18.3,59460,18.1537397471276,18.1537397471276,17.7168850473304,17.765424458419,61249.1979883061,0.0,1.0
2025-01-14,19.28,19.45,18.88,19.06,89848,18.7167969157551,18.8818309134563,18.3284816270465,18.5032235069654,92551.5967180175,0.0,1.0
2025-01-15,19.49,19.8,19.44,19.78,125709,18.9206624423271,19.2216067910763,18.8721230312386,19.2021910266409,129491.682305953,0.0,1.0
2025-01-16,19.38,19.815,19.29,19.52,127806,18.8138757379323,19.2361686144029,18.7265047979728,18.9497860889803,131651.782679001,0.0,1.0
2025-01-17,19.62,19.84,19.38,19.57,234773,19.0468649111574,19.2604383199472,18.8138757379323,18.9983255000689,241837.503520158,0.0,1.0
2025-01-21,20.29,20.53,19.81,19.81,96671,19.6972930197444,19.9302821929695,19.231314673294,19.231314673294,99579.9061339979,0.0,1.0
2025-01-22,20.14,20.225,19.905,20.11,74012,19.5516747864786,19.6341917853292,19.3235395543623,19.5225511398255,76239.0790701398,0.0,1.0
2025-01-23,19.93,20.26,19.815,20.0,63809,19.3478092599066,19.6681693730912,19.2361686144029,19.4157644354306,65729.0628058496,0.0,1.0
2025-01-24,19.83,20.04,19.63,19.8,33653,19.2507304377295,19.4545959643015,19.0565727933752,19.2216067910763,34665.6451379155,0.0,1.0
2025-01-27,20.22,20.3627,19.62,19.7,92790,19.6293378442204,19.7678693234672,19.0468649111574,19.1245279688992,95582.1238031433,0.0,1.0
2025-01-28,20.18,20.36,20.03,20.17,39734,19.5905063153495,19.7652481952684,19.4448880820838,19.5807984331318,40929.6271925219,0.0,1.0
2025-01-29,20.95,21.46,20.295,20.3,113934,20.3380132461136,20.8331152392171,19.7021469608532,19.7070009019621,117362.363329964,0.0,1.0
2025-01-30,21.37,21.66,21.19,21.43,83899,20.7457442992576,21.0272728835714,20.5710024193387,20.8039915925639,86423.5866468363,0.0,1.0
2025-01-31,21.14,21.545,20.98,21.31,83975,20.5224630082502,20.9156322380676,20.3671368927667,20.6874970059513,86501.8735463839,0.0,1.0
2025-02-03,21.32,21.39,20.5,20.72,161165,20.697204888169,20.765160063693,19.9011585463164,20.1147319551061,166014.581126562,0.0,1.0
2025-02-04,21.72,21.81,21.2,21.2,54288,21.0855201768777,21.1728911168371,20.5807103015565,20.5807103015565,55921.5684559224,0.0,1.0
2025-02-05,21.77,21.9,21.455,21.9,77844,21.1340595879662,21.2602620567965,20.8282612981082,21.2602620567965,80186.3869526017,0.0,1.0
2025-02-06,21.92,21.99,21.265,21.89,53157,21.279677821232,21.347632996756,20.6438115359716,21.2505541745788,54756.5357797574,0.0,1.0
2025-02-07,21.62,21.99,21.54,21.87,44382,20.9884413547005,21.347632996756,20.9107782969588,21.2311384101434,45717.489154339,0.0,1.0
2025-02-10,21.56,21.79,21.41,21.68,47300,20.9301940613942,21.1534753524017,20.7845758281285,21.0466886480068,48723.2940606605,0.0,1.0
2025-02-11,21.92,21.94,21.12,21.64,48170,21.279677821232,21.2990935856674,20.5030472438147,21.0078571191359,49619.4730423258,0.0,1.0
2025-02-12,21.38,21.59,21.31,21.59,52014,20.7554521814753,20.9593177080474,20.6874970059513,20.9593177080474,53579.1420141903,0.0,1.0
2025-02-13,21.48,21.58,21.01,21.58,45642,20.8525310036525,20.9496098258296,20.3962605394199,20.9496098258296,47015.4035415785,0.0,1.0
2025-02-14,21.42,22.0,21.11,21.56,39000,20.7942837103462,21.3573408789737,20.493339361597,20.9301940613942,40173.5405574156,0.0,1.0
2025-02-18,21.82,22.0,20.95,21.15,169398,21.1825989990548,21.3573408789737,20.3380132461136,20.5321708904679,174495.31854731,0.0,1.0
2025-02-19,21.3,21.65,21.06,21.55,40039,20.6777891237336,21.0175650013536,20.4447999505084,20.9204861791765,41243.8048814965,0.0,1.0
2025-02-20,21.28,21.38,20.905,21.26,32059,20.6583733592982,20.7554521814753,20.2943277761339,20.6389575948628,33023.6804289791,0.0,1.0
2025-02-21,20.63,21.6,20.6,21.54,138476,20.0273610151467,20.9690255902651,19.9982373684935,20.9107782969588,142642.851339197,0.0,1.0
2025-02-24,20.59,20.9367,20.59,20.77,41030,19.9885294862758,20.325101762764,19.9885294862758,20.1632713661947,42264.6248479683,0.0,1.0
2025-02-25,20.64,21.18,20.575,20.71,80365,20.0370688973644,20.561294537121,19.9739676629493,20.1050240728884,82783.2458178643,0.0,1.0
2025-02-26,20.42,20.63,20.18,20.63,54019,19.8234954885747,20.0273610151467,19.5905063153495,20.0273610151467,55644.4740351546,0.0,1.0
2025-02-27,20.27,20.79,19.86,20.34,43971,19.6778772553089,20.1826871306301,19.2798540843826,19.7458324308329,45294.1218423109,0.0,1.0
2025-02-28,20.37,20.41,19.8801,20.28,58745,19.7749560774861,19.813787606357,19.2993669276402,19.6875851375266,60512.6830780867,0.0,1.0
2025-03-03,20.3,20.51,19.845,20.32,58137,19.7070009019621,19.9108664285341,19.265292261056,19.7264166663975,59886.3878817044,0.0,1.0
2025-03-04,19.64,20.09,19.61,20.09,44005,19.0662806755929,19.5031353753901,19.0371570289397,19.5031353753901,45329.1449289506,0.0,1.0
2025-03-05,19.4,19.69,19.2107,19.69,69160,18.8332915023677,19.1148200866814,18.6495212919863,19.1148200866814,71241.0785884837,0.0,1.0
2025-03-06,19.38,19.51,19.0,19.24,40829,18.8138757379323,18.9400782067626,18.4449762136591,18.6779653868843,42057.57660048,0.0,1.0
2025-03-07,19.36,19.532,19.1,19.35,38690,18.7944599734968,18.9614355476415,18.5420550358362,18.7847520912791,39854.2124145234,0.0,1.0
2025-03-10,18.79,19.91,18.7,19.42,49216,18.2411106870871,19.3283934954712,18.1537397471276,18.8527072668031,50696.9480018914,0.0,1.0
2025-03-11,18.56,19.48,18.56,18.93,56654,18.0178293960796,18.9109545601094,18.0178293960796,18.3770210381351,58358.7632497392,0.0,1.0
2025-03-12,18.47,18.663,18.31,18.59,65863,17.9304584561202,18.1178205829221,17.7751323406367,18.0469530427328,67844.8692752067,0.0,1.0
2025-03-13,18.23,18.88,18.12,18.47,39526,17.697469282895,18.3284816270465,17.5906825785001,17.9304584561202,40715.368309549,0.0,1.0
2025-03-14,18.29,18.91,17.95,18.91,85792,17.9498742205556,18.5583445331168,17.6161969523769,18.5583445331168,87417.6420803594,0.2,1.0
2025-03-17,18.42,19.13,18.12,18.16,74332,18.0774567054475,18.774253353703,17.7830355864662,17.8222917356637,75740.4906182076,0.0,1.0
2025-03-18,18.45,18.975,18.19,18.36,46084,18.1068988173456,18.6221357755627,17.8517338475619,18.0185724816512,46957.2293177835,0.0,1.0
2025-03-19,18.59,18.835,18.47,18.48,108293,18.2442953395368,18.4847392533715,18.1265268919443,18.1363409292437,110345.005522757,0.0,1.0
2025-03-20,18.58,18.84,18.4583,18.49,62141,18.2344813022375,18.4896462720212,18.1150444683041,18.1461549665431,63318.4876971699,0.0,1.0
2025-03-21,18.6,18.97,18.3,18.46,140257,18.2541093768362,18.6172287569131,17.959688257855,18.116712854645,142914.679984905,0.0,1.0
2025-03-24,18.84,18.9,18.59,18.85,59233,18.4896462720212,18.5485304958174,18.2442953395368,18.4994603093206,60355.3850399329,0.0,1.0
2025-03-25,18.42,18.9,18.42,18.85,49260,18.0774567054475,18.5485304958174,18.0774567054475,18.4994603093206,50193.4102116572,0.0,1.0
2025-03-26,18.63,18.75,18.469,18.48,36202,18.2835514887343,18.4013199363268,18.1255454882144,18.1363409292437,36887.9788161271,0.0,1.0
2025-03-27,18.7,18.7846,18.56,18.58,34455,18.35224974983,18.4352765053827,18.2148532276387,18.2344813022375,35107.8755347675,0.0,1.0
2025-03-28,18.3,18.69,18.225,18.66,38975,17.959688257855,18.3424357125306,17.8860829781097,18.3129936006325,39713.5234064016,0.0,1.0
2025-03-31,18.46,18.65,18.16,18.16,62754,18.116712854645,18.3031795633331,17.8222917356637,17.8222917356637,63943.1032160442,0.0,1.0
2025-04-01,18.43,18.46,18.16,18.35,36721,18.0872707427468,18.116712854645,17.8222917356637,18.0087584443519,37416.8131624497,0.0,1.0
2025-04-02,18.42,18.47,18.01,18.24,50632,18.0774567054475,18.1265268919443,17.6750811761731,17.9008040340587,51591.4077514541,0.0,1.0
2025-04-03,17.17,17.78,17.16,17.75,109362,16.8507020430257,17.4493583182875,16.8408880057263,17.4199162063894,111434.261623371,0.0,1.0
2025-04-04,16.6,17.615,16.15,16.69,148089,16.2913019169614,17.2874267028478,15.8496702384895,16.3796282526557,150895.085766019,0.0,1.0
2025-04-07,16.47,17.22,16.1,16.26,168460,16.1637194320695,16.8997722295226,15.8006000519926,15.9576246487826,171652.088596341,0.0,1.0
2025-04-08,16.23,16.94,16.07,16.9,104450,15.9281825368845,16.6249791851401,15.7711579400945,16.5857230359426,106429.185883224,0.0,1.0
2025-04-09,16.88,17.05,15.95,16.03,144525,16.5660949613438,16.7329335954332,15.653389492502,15.731901790897,147263.552798209,0.0,1.0
2025-04-10,16.13,16.66,15.9,16.56,68404,15.8300421638908,16.3501861407576,15.6043193060051,16.2520457677638,69700.1630555866,0.0,1.0
2025-04-11,16.11,16.62,15.78,16.08,97187,15.810414089292,16.3109299915601,15.4865508584127,15.7809719773939,99028.5618806403,0.0,1.0
2025-04-14,16.44,16.95,15.97,16.36,70435,16.1342773201714,16.6347932224394,15.6730175671008,16.0557650217764,71769.6477518894,0.0,1.0
2025-04-15,16.78,16.855,16.29,16.29,49903,16.4679545883501,16.5415598680954,15.9870667606807,15.9870667606807,50848.5941898565,0.0,1.0
2025-04-16,16.67,16.8711,16.58,16.7485,50865,16.360000178057,16.5573604681474,16.2716738423626,16.4370403708571,51828.822785545,0.0,1.0
2025-04-17,17.0,17.145,16.65,16.67,71766,16.6838634089363,16.8261669497772,16.3403721034582,16.360000178057,73125.8683972757,0.0,1.0
2025-04-21,16.74,17.1,16.61,16.84,55474,16.4286984391526,16.7820037819301,16.3011159542607,16.5268388121463,56525.1570865098,0.0,1.0
2025-04-22,17.39,17.41,16.61,16.95,68294,17.0666108636119,17.0862389382107,16.3011159542607,16.6347932224394,69588.0787047286,0.0,1.0
2025-04-23,17.67,17.93,17.53,17.8,63794,17.3414039079944,17.5965688777781,17.2040073858032,17.4689863928863,65002.8098059778,0.0,1.0
2025-04-24,17.84,17.88,17.5,17.57,57189,17.5082425420838,17.5474986912813,17.174565273905,17.2432635350007,58272.6540112559,0.0,1.0
2025-04-25,17.72,17.76,17.4001,17.61,43373,17.3904740944913,17.4297302436888,17.0765230412843,17.2825196841982,44194.8595434472,0.0,1.0
2025-04-28,17.76,17.9608,17.5,17.71,49666,17.4297302436888,17.6267961126602,17.174565273905,17.3806600571919,50607.1033611889,0.0,1.0
2025-04-29,20.12,20.16,18.41,19.4202,133124,19.7458430463411,19.7850991955386,18.0676426681481,19.0590567161309,135646.519306063,0.0,1.0
2025-04-30,19.88,20.15,19.49,20.15,82899,19.5103061511561,19.7752851582392,19.1275586964805,19.7752851582392,84469.8236527849,0.0,1.0
2025-05-01,20.1,20.32,19.4541,19.99,92158,19.7262149717424,19.9421237923286,19.0923263025758,19.6182605614492,93904.2691491251,0.0,1.0
2025-05-02,20.64,20.67,20.12,20.26,106844,20.2561729859086,20.2856150978067,19.7458430463411,19.8832395685323,108868.548937359,0.0,1.0
2025-05-05,20.97,21.24,20.085,20.14,108228,20.5800362167879,20.845015223871,19.7114939157933,19.7654711209399,110278.773860886,0.0,1.0
2025-05-06,21.07,21.26,20.6,20.72,73910,20.6781765897817,20.8646432984698,20.2169168367111,20.3346852843036,75310.4942903692,0.0,1.0
2025-05-07,21.02,21.3871,20.85,21.21,101475,20.6291064032848,20.9893797125448,20.4622677691954,20.8155731119729,103397.813666827,0.0,1.0
2025-05-08,21.22,21.335,20.82,21.13,88481,20.8253871492723,20.9382485782151,20.4328256572973,20.7370608135779,90157.5949845239,0.0,1.0
2025-05-09,21.27,21.28,20.8,21.16,128442,20.8744573357692,20.8842713730685,20.4131975826986,20.766502925476,130875.801754074,0.0,1.0
2025-05-12,22.02,22.28,21.6,21.6,222072,21.6105101332222,21.865675103006,21.1983205666485,21.1983205666485,226279.963307413,0.0,1.0
2025-05-13,22.32,22.435,21.495,22.08,81499,21.9049312522035,22.0177926811463,21.0952731750051,21.6693943570185,83043.2955509511,0.0,1.0
2025-05-14,22.16,22.5,21.816,22.23,79854,21.7479066554135,22.0815839235922,21.410303772315,21.8166049165091,81367.1250312967,0.0,1.0
2025-05-15,22.25,22.53,21.7,22.2,82630,21.8362329911078,22.1110260354903,21.2964609396422,21.787162804611,84195.726467504,0.0,1.0
2025-05-16,22.0,22.17,21.915,22.17,90849,21.5908820586235,21.7577206927128,21.5074627415788,21.7577206927128,92570.4653739109,0.0,1.0
2025-05-19,22.12,22.245,21.56,21.82,71095,21.708650506216,21.8313259724581,21.159064417451,21.4142293872347,72442.1538570396,0.0,1.0
2025-05-20,21.93,22.2,21.635,22.02,82251,21.5221837975279,21.787162804611,21.2326696971963,21.6105101332222,83809.5449313645,0.0,1.0
2025-05-21,21.24,21.91,21.22,21.65,89149,20.845015223871,21.5025557229291,20.8253871492723,21.2473907531454,90838.2526788275,0.0,1.0
2025-05-22,20.97,21.4614,20.75,21.08,71493,20.5800362167879,21.0622980096792,20.3641273962017,20.687990627081,72847.6954174182,0.0,1.0
2025-05-23,20.77,20.9,20.55,20.8,50991,20.3837554708004,20.5113379556923,20.1678466502142,20.4131975826986,51957.2103147102,0.0,1.0
2025-05-27,21.09,21.23,20.83,21.07,53591,20.6978046643804,20.8352011865717,20.4426396945967,20.6781765897817,54606.4767895438,0.0,1.0
2025-05-28,20.97,21.75,20.97,21.25,56303,20.5800362167879,21.3455311261391,20.5800362167879,20.8548292611704,57369.8655125242,0.0,1.0
2025-05-29,21.08,21.105,20.825,21.0,35260,20.687990627081,20.7125257203295,20.437732675947,20.609478328686,35928.129193322,0.0,1.0
2025-05-30,21.01,21.22,20.88,21.05,86526,20.6192923659854,20.8253871492723,20.4917098810936,20.6585485151829,88165.5503851779,0.0,1.0
2025-06-02,20.87,21.24,20.68,20.93,56361,20.4818958437942,20.845015223871,20.2954291351061,20.5407800675904,57428.9645338858,0.0,1.0
2025-06-03,21.09,21.16,20.79,20.79,43318,20.6978046643804,20.766502925476,20.4033835453992,20.4033835453992,44138.8173680181,0.0,1.0
2025-06-04,20.93,21.195,20.735,21.1842,65278,20.5407800675904,20.8008520560238,20.3494063402526,20.7902528957405,66514.9295939214,0.0,1.0
2025-06-05,21.06,21.11,20.8,21.03,71476,20.6683625524823,20.7174327389792,20.4131975826986,20.6389204405842,72830.3732904672,0.0,1.0
2025-06-06,21.35,21.46,21.15,21.2,53094,20.9529696341641,21.0609240444573,20.7566888881767,20.8057590746735,54100.059313393,0.0,1.0
2025-06-09,21.51,21.64,21.42,21.51,56344,21.1099942309541,21.237576715846,21.0216678952598,21.1099942309541,57411.6424069351,0.0,1.0
2025-06-10,21.76,21.87,21.35,21.79,74648,21.3553451634385,21.4632995737316,20.9529696341641,21.3847872753366,76062.4783897644,0.0,1.0
2025-06-11,21.62,21.875,21.5601,21.82,66220,21.2179486412473,21.4682065923813,21.159162557824,21.4142293872347,67474.7792167263,0.0,1.0
2025-06-12,21.57,21.58,21.36,21.46,53528,21.1688784547504,21.1786924920498,20.9627836714635,21.0609240444573,54542.2830249612,0.0,1.0
2025-06-13,20.95,21.535,20.9,21.23,69697,20.5604081421892,21.1345293242026,20.5113379556923,20.8352011865717,71017.6636524944,0.0,1.0
2025-06-16,21.05,21.25,20.85,21.1,96627,20.6585485151829,20.8548292611704,20.4622677691954,20.7076187016798,98457.9506399069,0.0,1.0
2025-06-17,20.92,21.11,20.86,20.86,63388,20.5309660302911,20.7174327389792,20.4720818064948,20.4720818064948,64589.1166564459,0.0,1.0
2025-06-18,21.06,21.2404,20.96,20.97,48945,20.6683625524823,20.845407785363,20.5702221794885,20.5800362167879,49872.4413887447,0.0,1.0
2025-06-20,21.1,21.24,20.96,21.24,114598,20.7076187016798,20.845015223871,20.5702221794885,20.845015223871,116769.476724229,0.0,1.0
2025-06-23,21.64,21.64,20.83,20.99,63477,21.237576715846,21.237576715846,20.4426396945967,20.5996642913867,64679.8030857769,0.0,1.0
2025-06-24,21.98,22.095,21.38,21.71,54282,21.5712539840247,21.6841154129675,20.9824117460623,21.3062749769416,55310.5703026631,0.0,1.0
2025-06-25,21.84,22.08,21.77,21.92,39248,21.4338574618335,21.6693943570185,21.3651592007379,21.5123697602285,39991.6963862591,0.0,1.0
2025-06-26,22.26,22.27,21.93,22.07,43820,21.8460470284072,21.8558610657066,21.5221837975279,21.6595803197191,44650.3295873899,0.0,1.0
2025-06-27,21.93,22.215,21.71,22.1,227941,21.7282785808147,22.0106570302234,21.5103022339028,21.896714848883,230057.163129974,0.21,1.0
2025-06-30,21.64,22.05,21.64,22.05,64721,21.4409461235217,21.8471747700394,21.4409461235217,21.8471747700394,65321.8580901856,0.0,1.0
2025-07-01,22.17,22.41,21.5,21.5,153701,21.9660709592641,22.2038633377135,21.3022339027595,21.3022339027595,155127.932360743,0.0,1.0
2025-07-02,22.43,22.43,22.07,22.26,62893,22.223679369251,22.223679369251,21.8669908015769,22.0552431011827,63476.8872679045,0.0,1.0
2025-07-03,22.84,22.84,22.26,22.48,62642,22.6299080157687,22.6299080157687,22.0552431011827,22.2732194480946,63223.5570291778,0.0,1.0
2025-07-07,22.41,22.99,22.1,22.72,77404,22.2038633377135,22.7785282522996,21.896714848883,22.511011826544,78122.6047745359,0.0,1.0
2025-07-08,22.54,22.69,22.07,22.46,62087,22.332667542707,22.4812877792378,21.8669908015769,22.2534034165572,62663.4045092837,0.0,1.0
2025-07-09,22.58,22.9,22.41,22.6,35274,22.3722996057819,22.6893561103811,22.2038633377135,22.3921156373193,35601.4774535808,0.0,1.0
2025-07-10,22.73,22.75,22.53,22.66,65477,22.5209198423127,22.5407358738502,22.3227595269382,22.4515637319317,66084.8766578251,0.0,1.0
2025-07-11,22.36,22.5693,22.31,22.54,48517,22.1543232588699,22.3616980289093,22.1047831800263,22.332667542707,48967.4230769231,0.0,1.0
2025-07-14,22.56,22.58,22.25,22.25,28530,22.3524835742444,22.3722996057819,22.0453350854139,22.0453350854139,28794.8673740053,0.0,1.0
2025-07-15,21.82,22.51,21.77,22.51,69727,21.6192904073587,22.3029434954008,21.5697503285151,22.3029434954008,70374.3328912468,0.0,1.0
2025-07-16,22.15,22.16,21.64,22.03,50688,21.9462549277267,21.9561629434954,21.4409461235217,21.827358738502,51158.5782493368,0.0,1.0
2025-07-17,22.33,22.35,21.88,22.08,75908,22.1245992115637,22.1444152431012,21.6787385019711,21.8768988173456,76612.7161803714,0.0,1.0
2025-07-18,22.06,22.48,22.01,22.48,50102,21.8570827858081,22.2732194480946,21.8075427069645,22.2732194480946,50567.1379310346,0.0,1.0
2025-07-21,22.03,22.16,21.63,22.08,42209,21.827358738502,21.9561629434954,21.431038107753,21.8768988173456,42600.8607427055,0.0,1.0
2025-07-22,22.12,22.26,21.9,22.03,56957,21.9165308804205,22.0552431011827,21.6985545335085,21.827358738502,57485.7785145889,0.0,1.0
2025-07-23,22.26,22.27,21.93,22.25,46468,22.0552431011827,22.0651511169514,21.7282785808147,22.0453350854139,46899.4005305039,0.0,1.0
2025-07-24,21.64,22.09,21.62,22.09,38581,21.4409461235217,21.8868068331143,21.4211300919842,21.8868068331143,38939.1790450928,0.0,1.0
2025-07-25,21.72,22.11,21.35,21.65,72735,21.5202102496715,21.9066228646518,21.1536136662286,21.4508541392904,73410.2586206896,0.0,1.0
2025-07-28,23.07,24.33,22.8,22.9,191660,22.8577923784494,24.1062023653088,22.5902759526938,22.6893561103811,193439.336870027,0.0,1.0
2025-07-29,22.49,24.0,22.45,24.0,110035,22.2831274638633,23.7792378449409,22.2434954007884,23.7792378449409,111056.545092838,0.0,1.0
2025-07-30,21.69,22.46,21.565,22.46,83565,21.4904862023653,22.2534034165572,21.3666360052562,22.2534034165572,84340.8023872679,0.0,1.0
2025-07-31,21.14,21.65,21.02,21.41,99701,20.9455453350854,21.4508541392904,20.8266491458607,21.213061760841,100626.606100796,0.0,1.0
2025-08-01,20.44,21.065,20.36,21.0,99109,20.2519842312746,20.87123521682,20.1727201051248,20.8068331143233,100029.110079576,0.0,1.0
2025-08-04,20.97,20.99,20.26,20.44,132226,20.7771090670171,20.7969250985545,20.0736399474376,20.2519842312746,133453.562334217,0.0,1.0
2025-08-05,20.98,21.43,20.505,21.04,91514,20.7870170827858,21.2328777923784,20.3163863337714,20.8464651773982,92363.5994694961,0.0,1.0
2025-08-06,20.83,21.1,20.715,20.93,75155,20.6383968462549,20.9059132720105,20.5244546649146,20.7374770039422,75852.7254641911,0.0,1.0
2025-08-07,20.49,20.88,20.33,20.88,58057,20.3015243101183,20.6879369250986,20.1429960578187,20.6879369250986,58595.9907161803,0.0,1.0
2025-08-08,20.74,20.85,20.34,20.61,80656,20.5492247043364,20.6582128777924,20.1529040735874,20.420420499343,81404.7957559682,0.0,1.0
2025-08-11,20.72,20.88,20.5,20.74,53693,20.5294086727989,20.6879369250986,20.311432325887,20.5492247043364,54191.4761273211,0.0,1.0
2025-08-12,21.51,21.67,20.82,20.92,130216,21.3121419185283,21.4706701708279,20.6284888304862,20.7275689881735,131424.901856764,0.0,1.0
2025-08-13,21.96,22.19,21.69,21.7,116588,21.7580026281209,21.9858869908016,21.4904862023653,21.500394218134,117670.381962865,0.0,1.0
2025-08-14,22.01,22.025,21.5,21.63,114079,21.8075427069645,21.8224047306176,21.3022339027595,21.431038107753,115138.088859417,0.0,1.0
2025-08-15,21.6,22.17,21.46,22.17,216807,21.4013140604468,21.9660709592641,21.2626018396846,21.9660709592641,218819.797082228,0.0,1.0
2025-08-18,21.56,21.82,21.42,21.55,51475,21.3616819973719,21.6192904073587,21.2229697766097,21.3517739816032,51952.8846153846,0.0,1.0
2025-08-19,21.5,21.935,21.48,21.6,50229,21.3022339027595,21.7332325886991,21.2824178712221,21.4013140604468,50695.3169761274,0.0,1.0
2025-08-20,21.6,21.85,21.075,21.59,70094,21.4013140604468,21.6490144546649,20.8811432325887,21.3914060446781,70744.7400530503,0.0,1.0
2025-08-21,21.44,21.62,21.36,21.5,51710,21.2427858081472,21.4211300919842,21.1635216819974,21.3022339027595,52190.0663129973,0.0,1.0
2025-08-22,22.48,22.49,21.5,21.5,176532,22.2732194480946,22.2831274638633,21.3022339027595,21.3022339027595,178170.891246684,0.0,1.0
2025-08-25,22.23,22.5,22.23,22.36,48551,22.0255190538765,22.2930354796321,22.0255190538765,22.1543232588699,49001.7387267904,0.0,1.0
2025-08-26,22.45,22.48,21.995,22.06,42501,22.2434954007884,22.2732194480946,21.7926806833114,21.8570827858081,42895.5716180372,0.0,1.0
2025-08-27,22.47,22.6167,22.345,22.38,40652,22.2633114323259,22.4086620236531,22.1394612352168,22.1741392904074,41029.4058355437,0.0,1.0
2025-08-28,22.28,22.5,22.09,22.5,83087,22.0750591327201,22.2930354796321,21.8868068331143,22.2930354796321,83858.3647214854,0.0,1.0
2025-08-29,22.27,22.48,22.16,22.4,49773,22.0651511169514,22.2732194480946,21.9561629434954,22.1939553219448,50235.0835543766,0.0,1.0
2025-09-02,22.65,22.65,22.03,22.03,67204,22.4416557161629,22.4416557161629,21.827358738502,21.827358738502,67827.9098143237,0.0,1.0
2025-09-03,22.43,22.6399,22.16,22.5,48551,22.223679369251,22.4316486202365,21.9561629434954,22.2930354796321,49001.7387267904,0.0,1.0
2025-09-04,22.8,22.93,22.515,22.58,46732,22.5902759526938,22.7190801576873,22.3078975032851,22.3722996057819,47165.851458886,0.0,1.0
2025-09-05,22.58,23.01,22.34,22.87,55968,22.3722996057819,22.7983442838371,22.1345072273325,22.6596320630749,56487.596816976,0.0,1.0
2025-09-08,22.64,22.855,22.215,22.67,81346,22.4317477003942,22.6447700394218,22.0106570302234,22.4614717477004,82101.201591512,0.0,1.0
2025-09-09,22.635,22.86,22.43,22.57,70938,22.4267936925099,22.6497240473062,22.223679369251,22.3623915900131,71596.5755968168,0.0,1.0
2025-09-10,22.6,22.78,22.51,22.63,55003,22.3921156373193,22.5704599211564,22.3029434954008,22.4218396846255,55513.6379310345,0.0,1.0
2025-09-11,22.81,22.845,22.69,22.7,58874,22.6001839684625,22.6348620236531,22.4812877792378,22.4911957950066,59420.5755968171,0.0,1.0
2025-09-12,22.71,22.82,22.51,22.77,60736,22.5011038107753,22.6100919842313,22.3029434954008,22.5605519053876,61299.8620689655,0.0,1.0
2025-09-15,22.55,22.89,22.51,22.69,46508,22.3425755584757,22.6794480946124,22.3029434954008,22.4812877792378,46939.7718832891,0.0,1.0
2025-09-16,22.48,22.625,22.17,22.47,72994,22.2732194480946,22.4168856767411,21.9660709592641,22.2633114323259,73671.6631299735,0.0,1.0
2025-09-17,22.75,23.18,22.475,22.48,92959,22.5407358738502,22.9667805519054,22.2682654402103,22.2732194480946,93822.0145888594,0.0,1.0
2025-09-18,23.42,23.44,22.85,22.85,97233,23.2045729303548,23.2243889618922,22.6398160315374,22.6398160315374,98135.6936339523,0.0,1.0
2025-09-19,23.13,23.5,23.086,23.5,290301,22.9172404730618,23.2838370565046,22.8736452036794,23.2838370565046,292996.102122015,0.0,1.0
2025-09-22,22.96,23.14,22.825,23.0,92168,22.7488042049934,22.9271484888305,22.6150459921156,22.7884362680683,93023.6710875333,0.0,1.0
2025-09-23,22.96,23.32,22.88,22.96,85570,22.7488042049934,23.1054927726675,22.6695400788436,22.7488042049934,86364.4164456234,0.0,1.0
2025-09-24,22.92,23.26,22.8,23.01,113915,22.7091721419185,23.0460446780552,22.5902759526938,22.7983442838371,114972.566312997,0.0,1.0
2025-09-25,22.75,23.82,22.69,22.8,75548,22.5407358738502,23.6008935611038,22.4812877792378,22.5902759526938,76249.374005305,0.0,1.0
2025-09-26,22.62,22.865,22.51,22.64,61508,22.62,22.865,22.51,22.64,61508,0.21,1.0
2025-09-29,22.05,22.62,22.04,22.62,57990,22.05,22.62,22.04,22.62,57990,0.0,1.0
2025-09-30,22.14,22.16,21.76,21.99,102759,22.14,22.16,21.76,21.99,102759,0.0,1.0
2025-10-01,21.84,21.97,21.73,21.92,116958,21.84,21.97,21.73,21.92,116958,0.0,1.0
2025-10-02,21.81,21.875,21.56,21.76,74891,21.81,21.875,21.56,21.76,74891,0.0,1.0
2025-10-03,22.02,22.16,21.66,21.66,79612,22.02,22.16,21.66,21.66,79612,0.0,1.0
2025-10-06,21.9,22.24,21.855,22.19,80625,21.9,22.24,21.855,22.19,80625,0.0,1.0
2025-10-07,21.72,22.005,21.7,21.87,84179,21.72,22.005,21.7,21.87,84179,0.0,1.0
2025-10-08,21.6,21.86,21.53,21.86,59526,21.6,21.86,21.53,21.86,59526,0.0,1.0
2025-10-09,21.55,21.62,21.31,21.62,44665,21.55,21.62,21.31,21.62,44665,0.0,1.0
2025-10-10,20.81,21.7913,20.785,21.55,92682,20.81,21.7913,20.785,21.55,92682,0.0,1.0
2025-10-13,21.33,21.36,20.75,21.03,73246,21.33,21.36,20.75,21.03,73246,0.0,1.0
2025-10-14,21.96,22.0,21.06,21.06,130447,21.96,22.0,21.06,21.06,130447,0.0,1.0
2025-10-15,21.68,22.0,21.435,22.0,75144,21.68,22.0,21.435,22.0,75144,0.0,1.0
2025-10-16,20.9,21.75,20.66,21.57,83823,20.9,21.75,20.66,21.57,83823,0.0,1.0
2025-10-17,20.99,21.16,20.815,20.9,80441,20.99,21.16,20.815,20.9,80441,0.0,1.0
2025-10-20,21.54,21.68,21.07,21.12,53680,21.54,21.68,21.07,21.12,53680,0.0,1.0
2025-10-21,21.54,21.65,21.45,21.54,31004,21.54,21.65,21.45,21.54,31004,0.0,1.0
2025-10-22,21.64,21.82,21.51,21.51,39217,21.64,21.82,21.51,21.51,39217,0.0,1.0
2025-10-23,21.15,21.565,21.13,21.55,72270,21.15,21.565,21.13,21.55,72270,0.0,1.0
2025-10-24,21.69,21.705,21.4,21.4,39654,21.69,21.705,21.4,21.4,39654,0.0,1.0
2025-10-27,21.5,21.88,21.425,21.88,45827,21.5,21.88,21.425,21.88,45827,0.0,1.0
2025-10-28,21.41,21.475,21.2,21.4,35964,21.41,21.475,21.2,21.4,35964,0.0,1.0
2025-10-29,20.97,21.53,20.765,21.28,85309,20.97,21.53,20.765,21.28,85309,0.0,1.0
2025-10-30,21.21,21.35,20.75,21.15,87728,21.21,21.35,20.75,21.15,87728,0.0,1.0
2025-10-31,21.12,21.63,20.31,21.31,126293,21.12,21.63,20.31,21.31,126293,0.0,1.0
2025-11-03,21.12,21.235,20.75,21.12,54353,21.12,21.235,20.75,21.12,54353,0.0,1.0
2025-11-04,20.93,21.235,20.87,20.87,62095,20.93,21.235,20.87,20.87,62095,0.0,1.0
2025-11-05,21.29,21.335,21.085,21.18,41575,21.29,21.335,21.085,21.18,41575,0.0,1.0
2025-11-06,21.05,21.38,20.87,21.14,36080,21.05,21.38,20.87,21.14,36080,0.0,1.0
2025-11-07,21.01,21.1,20.76,21.05,78328,21.01,21.1,20.76,21.05,78328,0.0,1.0
2025-11-10,21.34,21.4,20.93,21.31,45811,21.34,21.4,20.93,21.31,45811,0.0,1.0
2025-11-11,21.83,21.86,21.25,21.41,56936,21.83,21.86,21.25,21.41,56936,0.0,1.0
2025-11-12,21.52,21.9095,21.43,21.73,104232,21.52,21.9095,21.43,21.73,104232,0.0,1.0
2025-11-13,21.54,21.78,21.31,21.52,102887,21.54,21.78,21.31,21.52,102887,0.0,1.0
2025-11-14,21.72,21.74,21.25,21.25,51512,21.72,21.74,21.25,21.25,51512,0.0,1.0
2025-11-17,21.17,21.63,21.16,21.43,108705,21.17,21.63,21.16,21.43,108705,0.0,1.0
2025-11-18,21.06,21.31,20.925,21.31,100205,21.06,21.31,20.925,21.31,100205,0.0,1.0
2025-11-19,21.11,21.29,20.97,20.98,52641,21.11,21.29,20.97,20.98,52641,0.0,1.0
2025-11-20,21.11,21.606,21.02,21.25,71822,21.11,21.606,21.02,21.25,71822,0.0,1.0
2025-11-21,21.73,21.86,21.095,21.13,93818,21.73,21.86,21.095,21.13,93818,0.0,1.0
2025-11-24,21.41,21.76,21.33,21.61,59274,21.41,21.76,21.33,21.61,59274,0.0,1.0
2025-11-25,21.92,21.98,21.35,21.53,45695,21.92,21.98,21.35,21.53,45695,0.0,1.0
2025-11-26,21.74,21.89,21.57,21.76,53952,21.74,21.89,21.57,21.76,53952,0.0,1.0