date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-03-23,25.81,26.36,25.81,26.0,900,6.12259351887939,6.25306335364823,6.12259351887939,6.16766491634499,3793.98043139267,0.0,1.0
2004-03-24,26.25,26.25,26.249,26.249,400,6.22696938669446,6.22696938669446,6.22673216881306,6.22673216881306,1686.21352506341,0.0,1.0
2004-03-25,26.1,26.1,26.1,26.1,400,6.19138670448478,6.19138670448478,6.19138670448478,6.19138670448478,1686.21352506341,0.0,1.0
2004-03-26,26.05,26.1,26.05,26.1,200,6.17952581041489,6.19138670448478,6.17952581041489,6.19138670448478,843.106762531704,0.0,1.0
2004-03-29,25.6,25.61,25.6,25.61,1300,6.13089614472832,6.13329102603485,6.13089614472832,6.13329102603485,5428.24396538114,0.245,1.0
2004-03-30,25.79,25.85,25.6,25.6,20800,6.17639888955247,6.19076817739168,6.13089614472832,6.13089614472832,86851.9034460983,0.0,1.0
2004-03-31,25.6,25.8,25.6,25.8,6500,6.13089614472832,6.17879377085901,6.13089614472832,6.17879377085901,27141.2198269057,0.0,1.0
2004-04-01,25.74,25.78,25.6,25.6,5200,6.1644244830198,6.17400400824594,6.13089614472832,6.13089614472832,21712.9758615246,0.0,1.0
2004-04-02,25.65,25.77,25.55,25.65,12600,6.14287055126099,6.1716091269394,6.11892173819565,6.14287055126099,52612.2107413865,0.0,1.0
2004-04-05,25.74,25.75,25.74,25.74,1700,6.1644244830198,6.16681936432634,6.1644244830198,6.1644244830198,7098.47287780611,0.0,1.0
2004-04-06,25.74,25.74,25.74,25.74,600,6.1644244830198,6.1644244830198,6.1644244830198,6.1644244830198,2505.34336863745,0.0,1.0
2004-04-07,25.69,25.69,25.69,25.69,2000,6.15245007648713,6.15245007648713,6.15245007648713,6.15245007648713,8351.14456212483,0.0,1.0
2004-04-08,25.69,25.69,25.69,25.69,0,6.15245007648713,6.15245007648713,6.15245007648713,6.15245007648713,0,0.0,1.0
2004-04-12,25.51,25.51,25.51,25.51,200,6.10934221296951,6.10934221296951,6.10934221296951,6.10934221296951,835.114456212483,0.0,1.0
2004-04-13,25.25,25.6,25.2,25.51,1700,6.04707529899961,6.13089614472832,6.03510089246694,6.10934221296951,7098.47287780611,0.0,1.0
2004-04-14,25.6,25.6,25.25,25.4,2200,6.13089614472832,6.13089614472832,6.04707529899961,6.08299851859763,9186.25901833731,0.0,1.0
2004-04-15,25.6,25.6,25.6,25.6,0,6.13089614472832,6.13089614472832,6.13089614472832,6.13089614472832,0,0.0,1.0
2004-04-16,25.65,25.65,25.6,25.6,900,6.14287055126099,6.14287055126099,6.13089614472832,6.13089614472832,3758.01505295618,0.0,1.0
2004-04-19,25.65,25.65,25.4,25.65,2000,6.14287055126099,6.14287055126099,6.08299851859763,6.14287055126099,8351.14456212483,0.0,1.0
2004-04-20,25.65,25.65,25.25,25.55,3900,6.14287055126099,6.14287055126099,6.04707529899961,6.11892173819565,16284.7318961434,0.0,1.0
2004-04-21,25.17,25.4,25.17,25.4,1800,6.02791624854733,6.08299851859763,6.02791624854733,6.08299851859763,7516.03010591236,0.0,1.0
2004-04-22,25.65,25.65,25.2,25.2,3900,6.14287055126099,6.14287055126099,6.03510089246694,6.03510089246694,16284.7318961434,0.0,1.0
2004-04-23,25.3,25.58,25.15,25.46,6200,6.05904970553228,6.12610638211525,6.02312648593427,6.09736780643684,25888.548142587,0.0,1.0
2004-04-26,25.4,25.49,25.3,25.49,6800,6.08299851859763,6.10455245035644,6.05904970553228,6.10455245035644,28393.8915112244,0.0,1.0
2004-04-27,25.45,25.45,25.3,25.4,22600,6.0949729251303,6.0949729251303,6.05904970553228,6.08299851859763,94367.9335520106,0.0,1.0
2004-04-28,25.3,25.6,25.25,25.3,4400,6.05904970553228,6.13089614472832,6.04707529899961,6.05904970553228,18372.5180366746,0.0,1.0
2004-04-29,25.4,25.5,25.4,25.5,800,6.08299851859763,6.10694733166297,6.08299851859763,6.10694733166297,3340.45782484993,0.0,1.0
2004-04-30,25.3,25.5,25.3,25.5,5100,6.05904970553228,6.10694733166297,6.05904970553228,6.10694733166297,21295.4186334183,0.0,1.0
2004-05-03,25.3,25.3,25.3,25.3,300,6.05904970553228,6.05904970553228,6.05904970553228,6.05904970553228,1252.67168431873,0.0,1.0
2004-05-04,25.5,25.5,25.5,25.5,300,6.10694733166297,6.10694733166297,6.10694733166297,6.10694733166297,1252.67168431873,0.0,1.0
2004-05-05,25.35,25.4,25.35,25.4,1200,6.07102411206496,6.08299851859763,6.07102411206496,6.08299851859763,5010.6867372749,0.0,1.0
2004-05-06,25.35,25.35,25.35,25.35,0,6.07102411206496,6.07102411206496,6.07102411206496,6.07102411206496,0,0.0,1.0
2004-05-07,25.2,25.2,25.0,25.2,10700,6.03510089246694,6.03510089246694,5.98720326633625,6.03510089246694,44678.6234073678,0.0,1.0
2004-05-10,25.32,25.32,25.2,25.2,16600,6.06383946814535,6.06383946814535,6.03510089246694,6.03510089246694,69314.4998656361,0.0,1.0
2004-05-11,25.08,25.32,25.08,25.2,5100,6.00636231678852,6.06383946814535,6.00636231678852,6.03510089246694,21295.4186334183,0.0,1.0
2004-05-12,25.0,25.1,25.0,25.08,2000,5.98720326633625,6.01115207940159,5.98720326633625,6.00636231678852,8351.14456212483,0.0,1.0
2004-05-13,25.0,25.0,25.0,25.0,1500,5.98720326633625,5.98720326633625,5.98720326633625,5.98720326633625,6263.35842159362,0.0,1.0
2004-05-14,25.25,25.25,25.25,25.25,200,6.04707529899961,6.04707529899961,6.04707529899961,6.04707529899961,835.114456212483,0.0,1.0
2004-05-17,25.25,25.25,25.25,25.25,0,6.04707529899961,6.04707529899961,6.04707529899961,6.04707529899961,0,0.0,1.0
2004-05-18,25.25,25.25,25.25,25.25,0,6.04707529899961,6.04707529899961,6.04707529899961,6.04707529899961,0,0.0,1.0
2004-05-19,25.15,25.15,25.15,25.15,500,6.02312648593427,6.02312648593427,6.02312648593427,6.02312648593427,2087.78614053121,0.0,1.0
2004-05-20,25.15,25.15,25.15,25.15,0,6.02312648593427,6.02312648593427,6.02312648593427,6.02312648593427,0,0.0,1.0
2004-05-21,25.14,25.2,25.14,25.2,1300,6.02073160462773,6.03510089246694,6.02073160462773,6.03510089246694,5428.24396538114,0.0,1.0
2004-05-24,25.19,25.2,25.0,25.0,1000,6.0327060111604,6.03510089246694,5.98720326633625,5.98720326633625,4175.57228106242,0.0,1.0
2004-05-25,25.19,25.19,25.19,25.19,0,6.0327060111604,6.0327060111604,6.0327060111604,6.0327060111604,0,0.0,1.0
2004-05-26,25.15,25.15,25.15,25.15,500,6.02312648593427,6.02312648593427,6.02312648593427,6.02312648593427,2087.78614053121,0.0,1.0
2004-05-27,25.15,25.15,25.15,25.15,0,6.02312648593427,6.02312648593427,6.02312648593427,6.02312648593427,0,0.0,1.0
2004-05-28,25.15,25.15,25.15,25.15,700,6.02312648593427,6.02312648593427,6.02312648593427,6.02312648593427,2922.90059674369,0.0,1.0
2004-06-01,25.15,25.15,25.15,25.15,0,6.02312648593427,6.02312648593427,6.02312648593427,6.02312648593427,0,0.0,1.0
2004-06-02,25.15,25.15,25.15,25.15,0,6.02312648593427,6.02312648593427,6.02312648593427,6.02312648593427,0,0.0,1.0
2004-06-03,25.15,25.15,25.15,25.15,0,6.02312648593427,6.02312648593427,6.02312648593427,6.02312648593427,0,0.0,1.0
2004-06-04,25.15,25.15,25.15,25.15,400,6.02312648593427,6.02312648593427,6.02312648593427,6.02312648593427,1670.22891242497,0.0,1.0
2004-06-07,25.15,25.15,25.15,25.15,0,6.02312648593427,6.02312648593427,6.02312648593427,6.02312648593427,0,0.0,1.0
2004-06-08,25.15,25.15,25.0,25.0,3300,6.02312648593427,6.02312648593427,5.98720326633625,5.98720326633625,13779.388527506,0.0,1.0
2004-06-09,25.15,25.15,25.15,25.15,0,6.02312648593427,6.02312648593427,6.02312648593427,6.02312648593427,0,0.0,1.0
2004-06-10,25.01,25.01,25.01,25.01,1000,5.98959814764278,5.98959814764278,5.98959814764278,5.98959814764278,4175.57228106242,0.0,1.0
2004-06-14,25.0,25.0,25.0,25.0,200,5.98720326633625,5.98720326633625,5.98720326633625,5.98720326633625,835.114456212483,0.0,1.0
2004-06-15,25.1,25.1,25.1,25.1,1000,6.01115207940159,6.01115207940159,6.01115207940159,6.01115207940159,4175.57228106242,0.0,1.0
2004-06-16,25.14,25.14,25.14,25.14,500,6.02073160462773,6.02073160462773,6.02073160462773,6.02073160462773,2087.78614053121,0.0,1.0
2004-06-17,25.1,25.14,25.1,25.14,2100,6.01115207940159,6.02073160462773,6.01115207940159,6.02073160462773,8768.70179023108,0.0,1.0
2004-06-18,25.138,25.138,25.02,25.02,400,6.02025262836642,6.02025262836642,5.99199302894932,5.99199302894932,1670.22891242497,0.0,1.0
2004-06-21,25.1,25.1,25.1,25.1,1100,6.01115207940159,6.01115207940159,6.01115207940159,6.01115207940159,4593.12950916866,0.0,1.0
2004-06-22,25.05,25.1,25.05,25.1,1600,5.99917767286892,6.01115207940159,5.99917767286892,6.01115207940159,6680.91564969987,0.0,1.0
2004-06-23,25.15,25.15,25.13,25.13,200,6.02312648593427,6.02312648593427,6.0183367233212,6.0183367233212,835.114456212483,0.0,1.0
2004-06-24,25.01,25.03,25.01,25.03,1400,5.98959814764278,5.99438791025585,5.98959814764278,5.99438791025585,5845.80119348739,0.0,1.0
2004-06-25,25.1,25.1,25.07,25.07,1500,6.01115207940159,6.01115207940159,6.00396743548199,6.00396743548199,6263.35842159363,0.0,1.0
2004-06-28,24.81,25.01,24.81,25.01,2900,6.04947018030614,6.09823656628201,6.04947018030614,6.09823656628201,11893.438244266,0.45,1.0
2004-06-29,24.97,24.99,24.97,24.99,2800,6.08848328908684,6.09335992768442,6.08848328908684,6.09335992768442,11483.3196841189,0.0,1.0
2004-06-30,25.18,25.18,24.82,24.82,5200,6.1396879943615,6.1396879943615,6.05190849960494,6.05190849960494,21326.1651276494,0.0,1.0
2004-07-01,25.25,25.25,25.25,25.25,300,6.15675622945305,6.15675622945305,6.15675622945305,6.15675622945305,1230.35568044131,0.0,1.0
2004-07-02,25.24,25.25,25.1,25.24,2700,6.15431791015426,6.15675622945305,6.12018143997115,6.15431791015426,11073.2011239718,0.0,1.0
2004-07-06,25.01,25.01,25.01,25.01,100,6.09823656628201,6.09823656628201,6.09823656628201,6.09823656628201,410.118560147104,0.0,1.0
2004-07-07,25.248,25.248,25.248,25.248,100,6.15626856559329,6.15626856559329,6.15626856559329,6.15626856559329,410.118560147104,0.0,1.0
2004-07-08,25.25,25.25,25.24,25.24,1800,6.15675622945305,6.15675622945305,6.15431791015426,6.15431791015426,7382.13408264788,0.0,1.0
2004-07-09,25.2,25.2,25.2,25.2,2700,6.14456463295908,6.14456463295908,6.14456463295908,6.14456463295908,11073.2011239718,0.0,1.0
2004-07-12,25.35,25.4,25.3,25.3,1200,6.18113942244098,6.19333101893495,6.16894782594702,6.16894782594702,4921.42272176525,0.0,1.0
2004-07-13,25.3,25.3,25.25,25.25,1200,6.16894782594702,6.16894782594702,6.15675622945305,6.15675622945305,4921.42272176525,0.0,1.0
2004-07-14,25.2,25.89,25.2,25.35,4300,6.14456463295908,6.31280866457582,6.14456463295908,6.18113942244098,17635.0980863255,0.0,1.0
2004-07-15,25.2,25.21,25.2,25.21,600,6.14456463295908,6.14700295225788,6.14456463295908,6.14700295225788,2460.71136088263,0.0,1.0
2004-07-16,25.2,25.2,25.2,25.2,0,6.14456463295908,6.14456463295908,6.14456463295908,6.14456463295908,0,0.0,1.0
2004-07-19,25.68,25.68,25.48,25.48,1100,6.26160395930116,6.26160395930116,6.2128375733253,6.2128375733253,4511.30416161815,0.0,1.0
2004-07-20,25.68,25.68,25.68,25.68,0,6.26160395930116,6.26160395930116,6.26160395930116,6.26160395930116,0,0.0,1.0
2004-07-21,25.21,25.21,25.21,25.21,100,6.14700295225788,6.14700295225788,6.14700295225788,6.14700295225788,410.118560147104,0.0,1.0
2004-07-22,26.5,26.94,25.69,25.86,1800,6.46154614180221,6.56883219094912,6.26404227859995,6.30549370667944,7382.13408264788,0.0,1.0
2004-07-23,26.5,26.5,26.5,26.5,0,6.46154614180221,6.46154614180221,6.46154614180221,6.46154614180221,0,0.0,1.0
2004-07-26,27.0,27.0,26.5,26.5,700,6.58346210674187,6.58346210674187,6.46154614180221,6.46154614180221,2870.82992102973,0.0,1.0
2004-07-27,26.0,26.0,25.5,25.5,1300,6.33963017686255,6.33963017686255,6.21771421192288,6.21771421192288,5331.54128191235,0.0,1.0
2004-07-28,26.0,26.0,26.0,26.0,0,6.33963017686255,6.33963017686255,6.33963017686255,6.33963017686255,0,0.0,1.0
2004-07-29,25.625,25.625,25.625,25.625,300,6.2481932031578,6.2481932031578,6.2481932031578,6.2481932031578,1230.35568044131,0.0,1.0
2004-07-30,25.63,25.63,25.63,25.63,0,6.24941236280719,6.24941236280719,6.24941236280719,6.24941236280719,0,0.0,1.0
2004-08-02,25.63,25.63,25.63,25.63,0,6.24941236280719,6.24941236280719,6.24941236280719,6.24941236280719,0,0.0,1.0
2004-08-03,25.6,25.6,25.5,25.5,1800,6.24209740491081,6.24209740491081,6.21771421192288,6.21771421192288,7382.13408264789,0.0,1.0
2004-08-04,25.5,25.5,25.41,25.42,3000,6.21771421192288,6.21771421192288,6.19576933823374,6.19820765753254,12303.5568044131,0.0,1.0
2004-08-05,25.4,25.53,25.4,25.49,6400,6.19333101893495,6.22502916981926,6.19333101893495,6.21527589262409,26247.5878494147,0.0,1.0
2004-08-06,25.3,25.5,25.3,25.5,3500,6.16894782594702,6.21771421192288,6.16894782594702,6.21771421192288,14354.1496051486,0.0,1.0
2004-08-09,25.31,25.31,25.3,25.3,1300,6.17138614524581,6.17138614524581,6.16894782594702,6.16894782594702,5331.54128191236,0.0,1.0
2004-08-10,25.3,25.35,25.29,25.35,2000,6.16894782594702,6.18113942244098,6.16650950664822,6.18113942244098,8202.37120294208,0.0,1.0
2004-08-11,25.3,25.3,25.3,25.3,600,6.16894782594702,6.16894782594702,6.16894782594702,6.16894782594702,2460.71136088262,0.0,1.0
2004-08-12,25.23,25.35,25.23,25.3,3100,6.15187959085546,6.18113942244098,6.15187959085546,6.16894782594702,12713.6753645602,0.0,1.0
2004-08-13,25.39,25.39,25.39,25.39,1700,6.19089269963616,6.19089269963616,6.19089269963616,6.19089269963616,6972.01552250077,0.0,1.0
2004-08-16,25.48,25.48,25.35,25.4,900,6.2128375733253,6.2128375733253,6.18113942244098,6.19333101893495,3691.06704132394,0.0,1.0
2004-08-17,25.48,25.48,25.48,25.48,0,6.2128375733253,6.2128375733253,6.2128375733253,6.2128375733253,0,0.0,1.0
2004-08-18,25.49,25.49,25.49,25.49,500,6.21527589262409,6.21527589262409,6.21527589262409,6.21527589262409,2050.59280073552,0.0,1.0
2004-08-19,25.49,25.49,25.49,25.49,0,6.21527589262409,6.21527589262409,6.21527589262409,6.21527589262409,0,0.0,1.0
2004-08-20,25.59,25.59,25.59,25.59,400,6.23965908561202,6.23965908561202,6.23965908561202,6.23965908561202,1640.47424058842,0.0,1.0
2004-08-23,25.54,25.55,25.54,25.55,300,6.22746748911805,6.22990580841685,6.22746748911805,6.22990580841685,1230.35568044131,0.0,1.0
2004-08-24,25.52,25.52,25.31,25.31,1100,6.22259085052047,6.22259085052047,6.17138614524581,6.17138614524581,4511.30416161815,0.0,1.0
2004-08-25,25.52,25.52,25.52,25.52,0,6.22259085052047,6.22259085052047,6.22259085052047,6.22259085052047,0,0.0,1.0
2004-08-26,25.7,25.7,25.38,25.5,4400,6.26648059789875,6.26648059789875,6.18845438033736,6.21771421192288,18045.2166464726,0.0,1.0
2004-08-27,25.7,25.7,25.7,25.7,0,6.26648059789875,6.26648059789875,6.26648059789875,6.26648059789875,0,0.0,1.0
2004-08-30,25.5,25.56,25.5,25.56,700,6.21771421192288,6.23234412771564,6.21771421192288,6.23234412771564,2870.82992102973,0.0,1.0
2004-08-31,25.5,25.5,25.5,25.5,0,6.21771421192288,6.21771421192288,6.21771421192288,6.21771421192288,0,0.0,1.0
2004-09-01,25.5,25.5,25.5,25.5,0,6.21771421192288,6.21771421192288,6.21771421192288,6.21771421192288,0,0.0,1.0
2004-09-02,25.5,25.5,25.5,25.5,0,6.21771421192288,6.21771421192288,6.21771421192288,6.21771421192288,0,0.0,1.0
2004-09-03,25.5,25.5,25.5,25.5,0,6.21771421192288,6.21771421192288,6.21771421192288,6.21771421192288,0,0.0,1.0
2004-09-07,25.9,26.13,25.9,25.95,1200,6.31524698387461,6.37132832774686,6.31524698387461,6.32743858036858,4921.42272176525,0.0,1.0
2004-09-08,25.9,25.9,25.9,25.9,0,6.31524698387461,6.31524698387461,6.31524698387461,6.31524698387461,0,0.0,1.0
2004-09-09,25.9,25.9,25.9,25.9,0,6.31524698387461,6.31524698387461,6.31524698387461,6.31524698387461,0,0.0,1.0
2004-09-10,26.38,26.38,26.38,26.38,1000,6.43228631021669,6.43228631021669,6.43228631021669,6.43228631021669,4101.18560147104,0.0,1.0
2004-09-13,26.38,26.38,26.38,26.38,0,6.43228631021669,6.43228631021669,6.43228631021669,6.43228631021669,0,0.0,1.0
2004-09-14,26.38,26.38,26.38,26.38,0,6.43228631021669,6.43228631021669,6.43228631021669,6.43228631021669,0,0.0,1.0
2004-09-15,26.38,26.38,26.38,26.38,0,6.43228631021669,6.43228631021669,6.43228631021669,6.43228631021669,0,0.0,1.0
2004-09-16,26.36,26.36,26.36,26.36,1600,6.4274096716191,6.4274096716191,6.4274096716191,6.4274096716191,6561.89696235367,0.0,1.0
2004-09-17,26.36,26.36,26.36,26.36,0,6.4274096716191,6.4274096716191,6.4274096716191,6.4274096716191,0,0.0,1.0
2004-09-20,26.36,26.36,26.36,26.36,0,6.4274096716191,6.4274096716191,6.4274096716191,6.4274096716191,0,0.0,1.0
2004-09-21,26.49,26.49,26.49,26.49,700,6.45910782250342,6.45910782250342,6.45910782250342,6.45910782250342,2870.82992102973,0.0,1.0
2004-09-22,26.45,26.45,26.0,26.0,500,6.44935454530824,6.44935454530824,6.33963017686255,6.33963017686255,2050.59280073552,0.0,1.0
2004-09-23,26.41,26.41,26.03,26.03,300,6.43960126811307,6.43960126811307,6.34694513475893,6.34694513475893,1230.35568044131,0.0,1.0
2004-09-24,26.41,26.41,26.41,26.41,0,6.43960126811307,6.43960126811307,6.43960126811307,6.43960126811307,0,0.0,1.0
2004-09-27,26.41,26.41,26.41,26.41,0,6.43960126811307,6.43960126811307,6.43960126811307,6.43960126811307,0,0.0,1.0
2004-09-28,25.96,25.96,25.96,25.96,0,6.43960126811307,6.43960126811307,6.43960126811307,6.43960126811307,0,0.45,1.0
2004-09-29,25.91,25.91,25.91,25.91,1000,6.42719833808974,6.42719833808974,6.42719833808974,6.42719833808974,4031.30549845469,0.0,1.0
2004-09-30,25.91,25.91,25.91,25.91,0,6.42719833808974,6.42719833808974,6.42719833808974,6.42719833808974,0,0.0,1.0
2004-10-01,26.0,26.0,26.0,26.0,200,6.44952361213174,6.44952361213174,6.44952361213174,6.44952361213174,806.261099690937,0.0,1.0
2004-10-04,26.0,26.0,26.0,26.0,0,6.44952361213174,6.44952361213174,6.44952361213174,6.44952361213174,0,0.0,1.0
2004-10-05,26.0,26.0,26.0,26.0,0,6.44952361213174,6.44952361213174,6.44952361213174,6.44952361213174,0,0.0,1.0
2004-10-06,26.25,26.25,26.24,26.24,2200,6.51153826224839,6.51153826224839,6.50905767624372,6.50905767624372,8868.87209660031,0.0,1.0
2004-10-07,26.25,26.25,26.25,26.25,0,6.51153826224839,6.51153826224839,6.51153826224839,6.51153826224839,0,0.0,1.0
2004-10-08,26.25,26.25,26.25,26.25,0,6.51153826224839,6.51153826224839,6.51153826224839,6.51153826224839,0,0.0,1.0
2004-10-11,26.25,26.25,26.25,26.25,0,6.51153826224839,6.51153826224839,6.51153826224839,6.51153826224839,0,0.0,1.0
2004-10-12,26.25,26.25,26.25,26.25,0,6.51153826224839,6.51153826224839,6.51153826224839,6.51153826224839,0,0.0,1.0
2004-10-13,26.25,26.25,26.25,26.25,0,6.51153826224839,6.51153826224839,6.51153826224839,6.51153826224839,0,0.0,1.0
2004-10-14,26.11,26.11,26.11,26.11,1600,6.47681005818306,6.47681005818306,6.47681005818306,6.47681005818306,6450.0887975275,0.0,1.0
2004-10-15,26.25,26.25,26.11,26.11,2200,6.51153826224839,6.51153826224839,6.47681005818306,6.47681005818306,8868.87209660031,0.0,1.0
2004-10-18,26.11,26.11,26.11,26.11,2000,6.47681005818306,6.47681005818306,6.47681005818306,6.47681005818306,8062.61099690938,0.0,1.0
2004-10-19,26.27,26.27,26.12,26.12,2800,6.51649943425772,6.51649943425772,6.47929064418773,6.47929064418773,11287.6553956731,0.0,1.0
2004-10-20,26.27,26.27,26.25,26.25,2600,6.51649943425772,6.51649943425772,6.51153826224839,6.51153826224839,10481.3942959822,0.0,1.0
2004-10-21,26.27,26.27,26.27,26.27,0,6.51649943425772,6.51649943425772,6.51649943425772,6.51649943425772,0,0.0,1.0
2004-10-22,26.31,26.5,26.3,26.3,1400,6.52642177827638,6.57355291236504,6.52394119227172,6.52394119227172,5643.82769783656,0.0,1.0
2004-10-25,26.31,26.31,26.31,26.31,0,6.52642177827638,6.52642177827638,6.52642177827638,6.52642177827638,0,0.0,1.0
2004-10-26,26.31,26.31,26.31,26.31,0,6.52642177827638,6.52642177827638,6.52642177827638,6.52642177827638,0,0.0,1.0
2004-10-27,27.0,27.0,26.35,26.35,1300,6.69758221259834,6.69758221259834,6.53634412229505,6.53634412229505,5240.69714799109,0.0,1.0
2004-10-28,26.47,26.47,26.3,26.35,1900,6.56611115435104,6.56611115435104,6.52394119227172,6.53634412229505,7659.48044706391,0.0,1.0
2004-10-29,26.47,26.47,26.47,26.47,0,6.56611115435104,6.56611115435104,6.56611115435104,6.56611115435104,0,0.0,1.0
2004-11-01,26.47,26.47,26.47,26.47,0,6.56611115435104,6.56611115435104,6.56611115435104,6.56611115435104,0,0.0,1.0
2004-11-02,26.47,26.47,26.47,26.47,0,6.56611115435104,6.56611115435104,6.56611115435104,6.56611115435104,0,0.0,1.0
2004-11-03,26.5,26.5,26.5,26.5,100,6.57355291236504,6.57355291236504,6.57355291236504,6.57355291236504,403.130549845469,0.0,1.0
2004-11-04,26.35,26.5,26.35,26.5,1000,6.53634412229505,6.57355291236504,6.53634412229505,6.57355291236504,4031.30549845469,0.0,1.0
2004-11-05,26.48,26.48,26.35,26.35,1700,6.56859174035571,6.56859174035571,6.53634412229505,6.53634412229505,6853.21934737296,0.0,1.0
2004-11-08,26.48,26.48,26.48,26.48,0,6.56859174035571,6.56859174035571,6.56859174035571,6.56859174035571,0,0.0,1.0
2004-11-09,26.48,26.48,26.48,26.48,0,6.56859174035571,6.56859174035571,6.56859174035571,6.56859174035571,0,0.0,1.0
2004-11-10,26.48,26.48,26.48,26.48,0,6.56859174035571,6.56859174035571,6.56859174035571,6.56859174035571,0,0.0,1.0
2004-11-11,26.48,26.48,26.48,26.48,0,6.56859174035571,6.56859174035571,6.56859174035571,6.56859174035571,0,0.0,1.0
2004-11-12,26.48,26.48,26.48,26.48,0,6.56859174035571,6.56859174035571,6.56859174035571,6.56859174035571,0,0.0,1.0
2004-11-15,26.48,26.48,26.48,26.48,400,6.56859174035571,6.56859174035571,6.56859174035571,6.56859174035571,1612.52219938187,0.0,1.0
2004-11-16,26.48,26.48,26.48,26.48,0,6.56859174035571,6.56859174035571,6.56859174035571,6.56859174035571,0,0.0,1.0
2004-11-17,26.31,26.32,26.31,26.32,500,6.52642177827638,6.52890236428105,6.52642177827638,6.52890236428105,2015.65274922734,0.0,1.0
2004-11-18,26.51,26.51,26.51,26.51,200,6.5760334983697,6.5760334983697,6.5760334983697,6.5760334983697,806.261099690938,0.0,1.0
2004-11-19,26.74,26.74,26.69,26.7,2500,6.63308697647702,6.63308697647702,6.62068404645369,6.62316463245836,10078.2637461367,0.0,1.0
2004-11-22,26.5,26.7,26.5,26.55,2000,6.57355291236504,6.62316463245836,6.57355291236504,6.58595584238837,8062.61099690937,0.0,1.0
2004-11-23,26.5,26.5,26.5,26.5,0,6.57355291236504,6.57355291236504,6.57355291236504,6.57355291236504,0,0.0,1.0
2004-11-24,26.5,26.5,26.5,26.5,0,6.57355291236504,6.57355291236504,6.57355291236504,6.57355291236504,0,0.0,1.0
2004-11-26,26.5,26.5,26.5,26.5,0,6.57355291236504,6.57355291236504,6.57355291236504,6.57355291236504,0,0.0,1.0
2004-11-29,26.5,26.5,26.5,26.5,0,6.57355291236504,6.57355291236504,6.57355291236504,6.57355291236504,0,0.0,1.0
2004-11-30,26.5,26.5,26.5,26.5,0,6.57355291236504,6.57355291236504,6.57355291236504,6.57355291236504,0,0.0,1.0
2004-12-01,26.5,26.55,26.5,26.55,3200,6.57355291236504,6.58595584238837,6.57355291236504,6.58595584238837,12900.177595055,0.0,1.0
2004-12-02,26.4,26.4,26.4,26.4,7000,6.54874705231838,6.54874705231838,6.54874705231838,6.54874705231838,28219.1384891828,0.0,1.0
2004-12-03,26.64,26.65,26.5,26.65,7300,6.60828111643036,6.61076170243503,6.57355291236504,6.61076170243503,29428.5301387192,0.0,1.0
2004-12-06,26.64,26.64,26.64,26.64,0,6.60828111643036,6.60828111643036,6.60828111643036,6.60828111643036,0,0.0,1.0
2004-12-07,26.4,26.4,26.4,26.4,700,6.54874705231838,6.54874705231838,6.54874705231838,6.54874705231838,2821.91384891828,0.0,1.0
2004-12-08,26.42,26.42,26.35,26.35,900,6.55370822432771,6.55370822432771,6.53634412229505,6.53634412229505,3628.17494860922,0.0,1.0
2004-12-09,26.54,26.54,26.5,26.5,600,6.5834752563837,6.5834752563837,6.57355291236504,6.57355291236504,2418.78329907281,0.0,1.0
2004-12-10,26.64,26.64,26.5,26.5,300,6.60828111643036,6.60828111643036,6.57355291236504,6.57355291236504,1209.39164953641,0.0,1.0
2004-12-13,26.64,26.64,26.64,26.64,0,6.60828111643036,6.60828111643036,6.60828111643036,6.60828111643036,0,0.0,1.0
2004-12-14,26.64,26.64,26.64,26.64,0,6.60828111643036,6.60828111643036,6.60828111643036,6.60828111643036,0,0.0,1.0
2004-12-15,26.64,26.64,26.64,26.64,0,6.60828111643036,6.60828111643036,6.60828111643036,6.60828111643036,0,0.0,1.0
2004-12-16,26.64,26.64,26.52,26.52,600,6.60828111643036,6.60828111643036,6.57851408437437,6.57851408437437,2418.78329907281,0.0,1.0
2004-12-17,27.0,27.36,26.64,26.64,4600,6.69758221259834,6.78688330876632,6.60828111643036,6.60828111643036,18544.0052928916,0.0,1.0
2004-12-20,27.05,27.05,26.85,26.85,4900,6.70998514262167,6.70998514262167,6.66037342252835,6.66037342252835,19753.396942428,0.0,1.0
2004-12-21,27.05,27.05,27.05,27.05,0,6.70998514262167,6.70998514262167,6.70998514262167,6.70998514262167,0,0.0,1.0
2004-12-22,26.82,27.05,26.79,27.05,1300,6.65293166451435,6.70998514262167,6.64548990650035,6.70998514262167,5240.69714799109,0.0,1.0
2004-12-23,26.82,26.82,26.82,26.82,0,6.65293166451435,6.65293166451435,6.65293166451435,6.65293166451435,0,0.0,1.0
2004-12-27,26.82,26.82,26.82,26.82,0,6.65293166451435,6.65293166451435,6.65293166451435,6.65293166451435,0,0.0,1.0
2004-12-28,26.82,26.82,26.82,26.82,0,6.65293166451435,6.65293166451435,6.65293166451435,6.65293166451435,0,0.0,1.0
2004-12-29,27.088,27.18,27.088,27.17,800,6.83103773964937,6.85423825175982,6.83103773964937,6.85171645696521,3172.34376765606,0.45,1.0
2004-12-30,26.66,27.0,26.66,27.0,1000,6.72310492243991,6.80884594545677,6.72310492243991,6.80884594545677,3965.42970957007,0.0,1.0
2004-12-31,26.66,26.66,26.66,26.66,0,6.72310492243991,6.72310492243991,6.72310492243991,6.72310492243991,0,0.0,1.0
2005-01-03,26.65,26.65,26.65,26.65,900,6.7205831276453,6.7205831276453,6.7205831276453,6.7205831276453,3568.88673861306,0.0,1.0
2005-01-04,26.65,26.65,26.65,26.65,0,6.7205831276453,6.7205831276453,6.7205831276453,6.7205831276453,0,0.0,1.0
2005-01-05,26.65,26.65,26.65,26.65,500,6.7205831276453,6.7205831276453,6.7205831276453,6.7205831276453,1982.71485478503,0.0,1.0
2005-01-06,26.65,26.65,26.65,26.65,0,6.7205831276453,6.7205831276453,6.7205831276453,6.7205831276453,0,0.0,1.0
2005-01-07,26.65,26.65,26.65,26.65,0,6.7205831276453,6.7205831276453,6.7205831276453,6.7205831276453,0,0.0,1.0
2005-01-10,26.65,26.65,26.65,26.65,0,6.7205831276453,6.7205831276453,6.7205831276453,6.7205831276453,0,0.0,1.0
2005-01-11,27.0,27.0,27.0,27.0,400,6.80884594545677,6.80884594545677,6.80884594545677,6.80884594545677,1586.17188382803,0.0,1.0
2005-01-12,26.72,26.72,26.66,26.66,1200,6.73823569120759,6.73823569120759,6.72310492243991,6.72310492243991,4758.51565148408,0.0,1.0
2005-01-13,26.72,26.72,26.72,26.72,0,6.73823569120759,6.73823569120759,6.73823569120759,6.73823569120759,0,0.0,1.0
2005-01-14,26.72,26.72,26.72,26.72,0,6.73823569120759,6.73823569120759,6.73823569120759,6.73823569120759,0,0.0,1.0
2005-01-18,26.72,26.72,26.72,26.72,0,6.73823569120759,6.73823569120759,6.73823569120759,6.73823569120759,0,0.0,1.0
2005-01-19,26.72,26.72,26.65,26.66,1300,6.73823569120759,6.73823569120759,6.7205831276453,6.72310492243991,5155.05862244109,0.0,1.0
2005-01-20,26.72,26.72,26.72,26.72,0,6.73823569120759,6.73823569120759,6.73823569120759,6.73823569120759,0,0.0,1.0
2005-01-21,26.72,26.72,26.72,26.72,0,6.73823569120759,6.73823569120759,6.73823569120759,6.73823569120759,0,0.0,1.0
2005-01-24,26.72,26.72,26.72,26.72,0,6.73823569120759,6.73823569120759,6.73823569120759,6.73823569120759,0,0.0,1.0
2005-01-25,26.99,26.99,26.989,26.989,400,6.80632415066216,6.80632415066216,6.8060719711827,6.8060719711827,1586.17188382803,0.0,1.0
2005-01-26,26.99,26.99,26.99,26.99,0,6.80632415066216,6.80632415066216,6.80632415066216,6.80632415066216,0,0.0,1.0
2005-01-27,26.99,26.99,26.99,26.99,0,6.80632415066216,6.80632415066216,6.80632415066216,6.80632415066216,0,0.0,1.0
2005-01-28,26.99,26.99,26.99,26.99,0,6.80632415066216,6.80632415066216,6.80632415066216,6.80632415066216,0,0.0,1.0
2005-01-31,26.74,26.74,26.74,26.74,500,6.74327928079682,6.74327928079682,6.74327928079682,6.74327928079682,1982.71485478503,0.0,1.0
2005-02-01,26.65,26.71,26.65,26.71,1600,6.7205831276453,6.73571389641298,6.7205831276453,6.73571389641298,6344.68753531211,0.0,1.0
2005-02-02,26.85,26.86,26.74,26.74,1500,6.77101902353757,6.77354081833218,6.74327928079682,6.74327928079682,5948.1445643551,0.0,1.0
2005-02-03,26.85,26.85,26.85,26.85,0,6.77101902353757,6.77101902353757,6.77101902353757,6.77101902353757,0,0.0,1.0
2005-02-04,26.85,26.85,26.85,26.85,0,6.77101902353757,6.77101902353757,6.77101902353757,6.77101902353757,0,0.0,1.0
2005-02-07,26.66,26.66,26.65,26.66,3700,6.72310492243991,6.72310492243991,6.7205831276453,6.72310492243991,14672.0899254093,0.0,1.0
2005-02-08,26.66,26.66,26.66,26.66,0,6.72310492243991,6.72310492243991,6.72310492243991,6.72310492243991,0,0.0,1.0
2005-02-09,26.66,26.66,26.66,26.66,0,6.72310492243991,6.72310492243991,6.72310492243991,6.72310492243991,0,0.0,1.0
2005-02-10,26.66,26.66,26.66,26.66,0,6.72310492243991,6.72310492243991,6.72310492243991,6.72310492243991,0,0.0,1.0
2005-02-11,26.651,26.651,26.65,26.65,700,6.72083530712476,6.72083530712476,6.7205831276453,6.7205831276453,2775.80079669905,0.0,1.0
2005-02-14,26.65,26.65,26.65,26.65,1200,6.7205831276453,6.7205831276453,6.7205831276453,6.7205831276453,4758.51565148408,0.0,1.0
2005-02-15,26.65,26.65,26.65,26.65,0,6.7205831276453,6.7205831276453,6.7205831276453,6.7205831276453,0,0.0,1.0
2005-02-16,26.65,26.65,26.65,26.65,0,6.7205831276453,6.7205831276453,6.7205831276453,6.7205831276453,0,0.0,1.0
2005-02-17,26.65,26.65,26.65,26.65,0,6.7205831276453,6.7205831276453,6.7205831276453,6.7205831276453,0,0.0,1.0
2005-02-18,26.65,26.652,26.65,26.65,1200,6.7205831276453,6.72108748660422,6.7205831276453,6.7205831276453,4758.51565148408,0.0,1.0
2005-02-22,26.65,26.65,26.65,26.65,600,6.7205831276453,6.7205831276453,6.7205831276453,6.7205831276453,2379.25782574204,0.0,1.0
2005-02-23,26.65,26.65,26.65,26.65,400,6.7205831276453,6.7205831276453,6.7205831276453,6.7205831276453,1586.17188382803,0.0,1.0
2005-02-24,26.51,26.65,26.51,26.65,2000,6.68527800052071,6.7205831276453,6.68527800052071,6.7205831276453,7930.85941914014,0.0,1.0
2005-02-25,26.52,26.52,26.52,26.52,700,6.68779979531532,6.68779979531532,6.68779979531532,6.68779979531532,2775.80079669905,0.0,1.0
2005-02-28,26.52,26.52,26.52,26.52,0,6.68779979531532,6.68779979531532,6.68779979531532,6.68779979531532,0,0.0,1.0
2005-03-01,26.52,26.52,26.52,26.52,0,6.68779979531532,6.68779979531532,6.68779979531532,6.68779979531532,0,0.0,1.0
2005-03-02,26.52,26.52,26.52,26.52,0,6.68779979531532,6.68779979531532,6.68779979531532,6.68779979531532,0,0.0,1.0
2005-03-03,26.5,26.52,26.5,26.52,2800,6.68275620572609,6.68779979531532,6.68275620572609,6.68779979531532,11103.2031867962,0.0,1.0
2005-03-04,26.5,26.5,26.5,26.5,300,6.68275620572609,6.68275620572609,6.68275620572609,6.68275620572609,1189.62891287102,0.0,1.0
2005-03-07,26.55,26.55,26.55,26.55,200,6.69536517969916,6.69536517969916,6.69536517969916,6.69536517969916,793.085941914014,0.0,1.0
2005-03-08,26.61,26.61,26.56,26.56,2300,6.71049594846684,6.71049594846684,6.69788697449378,6.69788697449378,9120.48833201116,0.0,1.0
2005-03-09,26.61,26.61,26.61,26.61,1000,6.71049594846684,6.71049594846684,6.71049594846684,6.71049594846684,3965.42970957007,0.0,1.0
2005-03-10,26.61,26.61,26.61,26.61,0,6.71049594846684,6.71049594846684,6.71049594846684,6.71049594846684,0,0.0,1.0
2005-03-11,26.5,26.51,26.5,26.51,800,6.68275620572609,6.68527800052071,6.68275620572609,6.68527800052071,3172.34376765606,0.0,1.0
2005-03-14,26.5,26.5,26.5,26.5,0,6.68275620572609,6.68275620572609,6.68275620572609,6.68275620572609,0,0.0,1.0
2005-03-15,26.5,26.5,26.5,26.5,0,6.68275620572609,6.68275620572609,6.68275620572609,6.68275620572609,0,0.0,1.0
2005-03-16,26.5,26.5,26.5,26.5,0,6.68275620572609,6.68275620572609,6.68275620572609,6.68275620572609,0,0.0,1.0
2005-03-17,26.5,26.5,26.5,26.5,1200,6.68275620572609,6.68275620572609,6.68275620572609,6.68275620572609,4758.51565148409,0.0,1.0
2005-03-18,26.5,26.5,26.5,26.5,0,6.68275620572609,6.68275620572609,6.68275620572609,6.68275620572609,0,0.0,1.0
2005-03-21,26.5,26.5,26.5,26.5,0,6.68275620572609,6.68275620572609,6.68275620572609,6.68275620572609,0,0.0,1.0
2005-03-22,26.5,26.5,26.5,26.5,0,6.68275620572609,6.68275620572609,6.68275620572609,6.68275620572609,0,0.0,1.0
2005-03-23,26.5,26.5,26.5,26.5,600,6.68275620572609,6.68275620572609,6.68275620572609,6.68275620572609,2379.25782574204,0.0,1.0
2005-03-24,26.5,26.5,26.5,26.5,0,6.68275620572609,6.68275620572609,6.68275620572609,6.68275620572609,0,0.0,1.0
2005-03-28,26.5,26.5,26.5,26.5,100,6.68275620572609,6.68275620572609,6.68275620572609,6.68275620572609,396.542970957007,0.0,1.0
2005-03-29,26.5,26.5,26.5,26.5,0,6.79623697148371,6.79623697148371,6.79623697148371,6.79623697148371,0,0.45,1.0
2005-03-30,26.5,26.5,26.5,26.5,0,6.79623697148371,6.79623697148371,6.79623697148371,6.79623697148371,0,0.0,1.0
2005-03-31,26.5,26.5,26.5,26.5,0,6.79623697148371,6.79623697148371,6.79623697148371,6.79623697148371,0,0.0,1.0
2005-04-01,26.5,26.5,26.5,26.5,0,6.79623697148371,6.79623697148371,6.79623697148371,6.79623697148371,0,0.0,1.0
2005-04-04,26.2,26.2,26.15,26.15,3000,6.71929843973106,6.71929843973106,6.70647535110562,6.70647535110562,11697.6497926093,0.0,1.0
2005-04-05,26.2,26.2,26.2,26.2,0,6.71929843973106,6.71929843973106,6.71929843973106,6.71929843973106,0,0.0,1.0
2005-04-06,26.1,26.1,26.1,26.1,1000,6.69365226248018,6.69365226248018,6.69365226248018,6.69365226248018,3899.21659753643,0.0,1.0
2005-04-07,26.1,26.1,26.1,26.1,0,6.69365226248018,6.69365226248018,6.69365226248018,6.69365226248018,0,0.0,1.0
2005-04-08,26.1,26.1,26.1,26.1,0,6.69365226248018,6.69365226248018,6.69365226248018,6.69365226248018,0,0.0,1.0
2005-04-11,26.037,26.1,26.037,26.1,700,6.67749517081212,6.69365226248018,6.67749517081212,6.69365226248018,2729.4516182755,0.0,1.0
2005-04-12,26.04,26.04,26.04,26.04,0,6.67826455612965,6.67826455612965,6.67826455612965,6.67826455612965,0,0.0,1.0
2005-04-13,26.02,26.02,26.02,26.02,2000,6.67313532067947,6.67313532067947,6.67313532067947,6.67313532067947,7798.43319507287,0.0,1.0
2005-04-14,26.01,26.086,26.0,26.02,4800,6.67057070295438,6.69006179766505,6.6680060852293,6.67313532067947,18716.2396681749,0.0,1.0
2005-04-15,26.01,26.01,26.01,26.01,0,6.67057070295438,6.67057070295438,6.67057070295438,6.67057070295438,0,0.0,1.0
2005-04-18,26.001,26.001,26.0,26.0,500,6.66826254700181,6.66826254700181,6.6680060852293,6.6680060852293,1949.60829876821,0.0,1.0
2005-04-19,26.0,26.0,26.0,26.0,3400,6.6680060852293,6.6680060852293,6.6680060852293,6.6680060852293,13257.3364316239,0.0,1.0
2005-04-20,26.0,26.0,26.0,26.0,0,6.6680060852293,6.6680060852293,6.6680060852293,6.6680060852293,0,0.0,1.0
2005-04-21,26.0,26.0,26.0,26.0,0,6.6680060852293,6.6680060852293,6.6680060852293,6.6680060852293,0,0.0,1.0
2005-04-22,26.0,26.0,26.0,26.0,1900,6.6680060852293,6.6680060852293,6.6680060852293,6.6680060852293,7408.51153531922,0.0,1.0
2005-04-25,26.0,26.0,26.0,26.0,0,6.6680060852293,6.6680060852293,6.6680060852293,6.6680060852293,0,0.0,1.0
2005-04-26,26.0,26.0,26.0,26.0,0,6.6680060852293,6.6680060852293,6.6680060852293,6.6680060852293,0,0.0,1.0
2005-04-27,26.0,26.002,26.0,26.002,300,6.6680060852293,6.66851900877431,6.6680060852293,6.66851900877431,1169.76497926093,0.0,1.0
2005-04-28,26.0,26.0,26.0,26.0,0,6.6680060852293,6.6680060852293,6.6680060852293,6.6680060852293,0,0.0,1.0
2005-04-29,26.0,26.0,26.0,26.0,0,6.6680060852293,6.6680060852293,6.6680060852293,6.6680060852293,0,0.0,1.0
2005-05-02,26.0,26.0,26.0,26.0,0,6.6680060852293,6.6680060852293,6.6680060852293,6.6680060852293,0,0.0,1.0
2005-05-03,26.0,26.0,26.0,26.0,100,6.6680060852293,6.6680060852293,6.6680060852293,6.6680060852293,389.921659753643,0.0,1.0
2005-05-04,26.05,26.05,25.92,26.002,2800,6.68082917385474,6.68082917385474,6.64748914342859,6.66851900877431,10917.806473102,0.0,1.0
2005-05-05,26.0,26.0,25.99,25.99,600,6.6680060852293,6.6680060852293,6.66544146750421,6.66544146750421,2339.52995852186,0.0,1.0
2005-05-06,26.0,26.0,26.0,26.0,0,6.6680060852293,6.6680060852293,6.6680060852293,6.6680060852293,0,0.0,1.0
2005-05-09,26.0,26.0,26.0,26.0,0,6.6680060852293,6.6680060852293,6.6680060852293,6.6680060852293,0,0.0,1.0
2005-05-10,26.0,26.0,26.0,26.0,0,6.6680060852293,6.6680060852293,6.6680060852293,6.6680060852293,0,0.0,1.0
2005-05-11,26.0,26.0,26.0,26.0,0,6.6680060852293,6.6680060852293,6.6680060852293,6.6680060852293,0,0.0,1.0
2005-05-12,26.0,26.0,26.0,26.0,0,6.6680060852293,6.6680060852293,6.6680060852293,6.6680060852293,0,0.0,1.0
2005-05-13,26.0,26.0,26.0,26.0,0,6.6680060852293,6.6680060852293,6.6680060852293,6.6680060852293,0,0.0,1.0
2005-05-16,26.0,26.0,26.0,26.0,0,6.6680060852293,6.6680060852293,6.6680060852293,6.6680060852293,0,0.0,1.0
2005-05-17,26.0,26.0,26.0,26.0,0,6.6680060852293,6.6680060852293,6.6680060852293,6.6680060852293,0,0.0,1.0
2005-05-18,26.0,26.0,26.0,26.0,0,6.6680060852293,6.6680060852293,6.6680060852293,6.6680060852293,0,0.0,1.0
2005-05-19,26.0,26.0,26.0,26.0,0,6.6680060852293,6.6680060852293,6.6680060852293,6.6680060852293,0,0.0,1.0
2005-05-20,26.0,26.0,26.0,26.0,0,6.6680060852293,6.6680060852293,6.6680060852293,6.6680060852293,0,0.0,1.0
2005-05-23,26.0,26.0,26.0,26.0,600,6.6680060852293,6.6680060852293,6.6680060852293,6.6680060852293,2339.52995852186,0.0,1.0
2005-05-24,26.0,26.0,26.0,26.0,0,6.6680060852293,6.6680060852293,6.6680060852293,6.6680060852293,0,0.0,1.0
2005-05-25,25.92,25.92,25.92,25.92,1300,6.64748914342859,6.64748914342859,6.64748914342859,6.64748914342859,5068.98157679736,0.0,1.0
2005-05-26,26.0,26.1,25.85,25.85,3100,6.6680060852293,6.69365226248018,6.62953681935297,6.62953681935297,12087.5714523629,0.0,1.0
2005-05-27,26.0,26.0,26.0,26.0,0,6.6680060852293,6.6680060852293,6.6680060852293,6.6680060852293,0,0.0,1.0
2005-05-31,26.0,26.0,26.0,26.0,0,6.6680060852293,6.6680060852293,6.6680060852293,6.6680060852293,0,0.0,1.0
2005-06-01,26.0,26.0,26.0,26.0,0,6.6680060852293,6.6680060852293,6.6680060852293,6.6680060852293,0,0.0,1.0
2005-06-02,25.92,26.0,25.92,26.0,1200,6.64748914342859,6.6680060852293,6.64748914342859,6.6680060852293,4679.05991704372,0.0,1.0
2005-06-03,25.92,25.92,25.92,25.92,0,6.64748914342859,6.64748914342859,6.64748914342859,6.64748914342859,0,0.0,1.0
2005-06-06,25.92,25.92,25.92,25.92,0,6.64748914342859,6.64748914342859,6.64748914342859,6.64748914342859,0,0.0,1.0
2005-06-07,26.05,26.05,26.05,26.05,500,6.68082917385474,6.68082917385474,6.68082917385474,6.68082917385474,1949.60829876822,0.0,1.0
2005-06-08,26.05,26.05,26.05,26.05,0,6.68082917385474,6.68082917385474,6.68082917385474,6.68082917385474,0,0.0,1.0
2005-06-09,25.94,25.95,25.94,25.95,1000,6.65261837887877,6.65518299660385,6.65261837887877,6.65518299660385,3899.21659753643,0.0,1.0
2005-06-10,25.94,25.94,25.94,25.94,0,6.65261837887877,6.65261837887877,6.65261837887877,6.65261837887877,0,0.0,1.0
2005-06-13,26.1,26.1,26.1,26.1,500,6.69365226248018,6.69365226248018,6.69365226248018,6.69365226248018,1949.60829876822,0.0,1.0
2005-06-14,26.05,26.05,26.05,26.05,1700,6.68082917385474,6.68082917385474,6.68082917385474,6.68082917385474,6628.66821581193,0.0,1.0
2005-06-15,26.05,26.05,26.05,26.05,0,6.68082917385474,6.68082917385474,6.68082917385474,6.68082917385474,0,0.0,1.0
2005-06-16,26.05,26.05,26.05,26.05,0,6.68082917385474,6.68082917385474,6.68082917385474,6.68082917385474,0,0.0,1.0
2005-06-17,26.05,26.05,26.05,26.05,0,6.68082917385474,6.68082917385474,6.68082917385474,6.68082917385474,0,0.0,1.0
2005-06-20,26.3899,26.39,26.3899,26.39,200,6.76800053033048,6.76802617650774,6.76800053033048,6.76802617650774,779.843319507287,0.0,1.0
2005-06-21,25.62,25.62,25.62,25.62,200,6.57055061167594,6.57055061167594,6.57055061167594,6.57055061167594,779.843319507287,0.0,1.0
2005-06-22,26.158,26.158,26.158,26.158,300,6.70852704528569,6.70852704528569,6.70852704528569,6.70852704528569,1169.76497926093,0.0,1.0
2005-06-23,26.1,26.1,26.1,26.1,500,6.69365226248018,6.69365226248018,6.69365226248018,6.69365226248018,1949.60829876822,0.0,1.0
2005-06-24,26.1,26.1,26.1,26.1,0,6.69365226248018,6.69365226248018,6.69365226248018,6.69365226248018,0,0.0,1.0
2005-06-27,26.1,26.1,26.1,26.1,0,6.69365226248018,6.69365226248018,6.69365226248018,6.69365226248018,0,0.0,1.0
2005-06-28,26.27,26.27,26.27,26.27,1000,6.85265856143565,6.85265856143565,6.85265856143565,6.85265856143565,3833.54865334139,0.45,1.0
2005-06-29,26.27,26.27,26.27,26.27,0,6.85265856143565,6.85265856143565,6.85265856143565,6.85265856143565,0,0.0,1.0
2005-06-30,26.27,26.27,26.27,26.27,0,6.85265856143565,6.85265856143565,6.85265856143565,6.85265856143565,0,0.0,1.0
2005-07-01,26.27,26.27,26.27,26.27,0,6.85265856143565,6.85265856143565,6.85265856143565,6.85265856143565,0,0.0,1.0
2005-07-05,26.27,26.27,26.27,26.27,0,6.85265856143565,6.85265856143565,6.85265856143565,6.85265856143565,0,0.0,1.0
2005-07-06,26.27,26.27,26.27,26.27,0,6.85265856143565,6.85265856143565,6.85265856143565,6.85265856143565,0,0.0,1.0
2005-07-07,26.101,26.101,26.101,26.101,200,6.80857408115842,6.80857408115842,6.80857408115842,6.80857408115842,766.709730668279,0.0,1.0
2005-07-08,26.1,26.1,26.1,26.1,0,6.80831322624554,6.80831322624554,6.80831322624554,6.80831322624554,0,0.0,1.0
2005-07-11,26.3,26.3,26.1,26.27,3000,6.86048420882213,6.86048420882213,6.80831322624554,6.85265856143565,11500.6459600242,0.0,1.0
2005-07-12,26.4,26.4,26.399,26.399,1200,6.88656970011043,6.88656970011043,6.88630884519755,6.88630884519755,4600.25838400967,0.0,1.0
2005-07-13,26.4,26.4,26.4,26.4,0,6.88656970011043,6.88656970011043,6.88656970011043,6.88656970011043,0,0.0,1.0
2005-07-14,26.76,26.76,26.58,26.58,300,6.9804774687483,6.9804774687483,6.93352358442937,6.93352358442937,1150.06459600242,0.0,1.0
2005-07-15,26.76,26.76,26.76,26.76,0,6.9804774687483,6.9804774687483,6.9804774687483,6.9804774687483,0,0.0,1.0
2005-07-18,26.76,26.76,26.76,26.76,0,6.9804774687483,6.9804774687483,6.9804774687483,6.9804774687483,0,0.0,1.0
2005-07-19,26.76,26.76,26.76,26.76,0,6.9804774687483,6.9804774687483,6.9804774687483,6.9804774687483,0,0.0,1.0
2005-07-20,26.7,26.7,26.7,26.7,100,6.96482617397532,6.96482617397532,6.96482617397532,6.96482617397532,383.35486533414,0.0,1.0
2005-07-21,26.7,26.7,26.7,26.7,300,6.96482617397532,6.96482617397532,6.96482617397532,6.96482617397532,1150.06459600242,0.0,1.0
2005-07-22,26.7,26.7,26.7,26.7,0,6.96482617397532,6.96482617397532,6.96482617397532,6.96482617397532,0,0.0,1.0
2005-07-25,26.6,26.6,26.6,26.6,400,6.93874068268703,6.93874068268703,6.93874068268703,6.93874068268703,1533.41946133656,0.0,1.0
2005-07-26,26.6,26.6,26.6,26.6,400,6.93874068268703,6.93874068268703,6.93874068268703,6.93874068268703,1533.41946133656,0.0,1.0
2005-07-27,26.668,26.668,26.6,26.6,400,6.95647881676307,6.95647881676307,6.93874068268703,6.93874068268703,1533.41946133656,0.0,1.0
2005-07-28,26.67,26.67,26.67,26.67,0,6.95700052658883,6.95700052658883,6.95700052658883,6.95700052658883,0,0.0,1.0
2005-07-29,26.31,26.31,26.31,26.31,200,6.86309275795096,6.86309275795096,6.86309275795096,6.86309275795096,766.709730668279,0.0,1.0
2005-08-01,26.31,26.31,26.31,26.31,0,6.86309275795096,6.86309275795096,6.86309275795096,6.86309275795096,0,0.0,1.0
2005-08-02,26.31,26.31,26.31,26.31,0,6.86309275795096,6.86309275795096,6.86309275795096,6.86309275795096,0,0.0,1.0
2005-08-03,26.31,26.31,26.31,26.31,0,6.86309275795096,6.86309275795096,6.86309275795096,6.86309275795096,0,0.0,1.0
2005-08-04,26.55,26.55,26.55,26.55,200,6.92569793704288,6.92569793704288,6.92569793704288,6.92569793704288,766.709730668279,0.0,1.0
2005-08-05,26.55,26.55,26.55,26.55,0,6.92569793704288,6.92569793704288,6.92569793704288,6.92569793704288,0,0.0,1.0
2005-08-08,26.55,26.55,26.55,26.55,0,6.92569793704288,6.92569793704288,6.92569793704288,6.92569793704288,0,0.0,1.0
2005-08-09,26.55,26.55,26.55,26.55,0,6.92569793704288,6.92569793704288,6.92569793704288,6.92569793704288,0,0.0,1.0
2005-08-10,26.55,26.55,26.55,26.55,0,6.92569793704288,6.92569793704288,6.92569793704288,6.92569793704288,0,0.0,1.0
2005-08-11,26.55,26.55,26.55,26.55,0,6.92569793704288,6.92569793704288,6.92569793704288,6.92569793704288,0,0.0,1.0
2005-08-12,26.95,26.95,26.5,26.5,1000,7.03003990219606,7.03003990219606,6.91265519139873,6.91265519139873,3833.5486533414,0.0,1.0
2005-08-15,26.95,26.95,26.95,26.95,0,7.03003990219606,7.03003990219606,7.03003990219606,7.03003990219606,0,0.0,1.0
2005-08-16,26.4,26.4,26.39,26.39,300,6.88656970011043,6.88656970011043,6.8839611509816,6.8839611509816,1150.06459600242,0.0,1.0
2005-08-17,26.31,26.31,26.31,26.31,600,6.86309275795096,6.86309275795096,6.86309275795096,6.86309275795096,2300.12919200484,0.0,1.0
2005-08-18,26.25,26.25,26.25,26.25,100,6.84744146317799,6.84744146317799,6.84744146317799,6.84744146317799,383.354865334139,0.0,1.0
2005-08-19,26.26,26.26,26.22,26.26,400,6.85005001230682,6.85005001230682,6.8396158157915,6.85005001230682,1533.41946133656,0.0,1.0
2005-08-22,26.26,26.26,26.26,26.26,0,6.85005001230682,6.85005001230682,6.85005001230682,6.85005001230682,0,0.0,1.0
2005-08-23,26.16,26.16,26.16,26.16,600,6.82396452101852,6.82396452101852,6.82396452101852,6.82396452101852,2300.12919200484,0.0,1.0
2005-08-24,26.1,26.1,26.1,26.1,400,6.80831322624554,6.80831322624554,6.80831322624554,6.80831322624554,1533.41946133656,0.0,1.0
2005-08-25,26.59,26.59,26.21,26.21,800,6.9361321335582,6.9361321335582,6.83700726666267,6.83700726666267,3066.83892267311,0.0,1.0
2005-08-26,26.59,26.59,26.59,26.59,0,6.9361321335582,6.9361321335582,6.9361321335582,6.9361321335582,0,0.0,1.0
2005-08-29,26.59,26.59,26.59,26.59,0,6.9361321335582,6.9361321335582,6.9361321335582,6.9361321335582,0,0.0,1.0
2005-08-30,26.59,26.59,26.59,26.59,0,6.9361321335582,6.9361321335582,6.9361321335582,6.9361321335582,0,0.0,1.0
2005-08-31,26.59,26.59,26.59,26.59,0,6.9361321335582,6.9361321335582,6.9361321335582,6.9361321335582,0,0.0,1.0
2005-09-01,26.59,26.59,26.59,26.59,0,6.9361321335582,6.9361321335582,6.9361321335582,6.9361321335582,0,0.0,1.0
2005-09-02,26.59,26.59,26.59,26.59,400,6.9361321335582,6.9361321335582,6.9361321335582,6.9361321335582,1533.41946133656,0.0,1.0
2005-09-06,26.59,26.59,26.59,26.59,0,6.9361321335582,6.9361321335582,6.9361321335582,6.9361321335582,0,0.0,1.0
2005-09-07,26.59,26.59,26.59,26.59,0,6.9361321335582,6.9361321335582,6.9361321335582,6.9361321335582,0,0.0,1.0
2005-09-08,26.22,26.22,26.22,26.22,200,6.8396158157915,6.8396158157915,6.8396158157915,6.8396158157915,766.709730668279,0.0,1.0
2005-09-09,26.22,26.22,26.22,26.22,0,6.8396158157915,6.8396158157915,6.8396158157915,6.8396158157915,0,0.0,1.0
2005-09-12,26.01,26.22,26.0,26.22,4800,6.78483628408607,6.8396158157915,6.78222773495724,6.8396158157915,18401.0335360387,0.0,1.0
2005-09-13,26.01,26.01,26.01,26.01,0,6.78483628408607,6.78483628408607,6.78483628408607,6.78483628408607,0,0.0,1.0
2005-09-14,26.01,26.01,26.01,26.01,0,6.78483628408607,6.78483628408607,6.78483628408607,6.78483628408607,0,0.0,1.0
2005-09-15,26.01,26.01,26.01,26.01,0,6.78483628408607,6.78483628408607,6.78483628408607,6.78483628408607,0,0.0,1.0
2005-09-16,25.944,25.944,25.944,25.944,100,6.7676198598358,6.7676198598358,6.7676198598358,6.7676198598358,383.354865334139,0.0,1.0
2005-09-19,25.9,25.9,25.9,25.9,100,6.75614224366895,6.75614224366895,6.75614224366895,6.75614224366895,383.354865334139,0.0,1.0
2005-09-20,25.8,25.9,25.8,25.9,300,6.73005675238065,6.75614224366895,6.73005675238065,6.75614224366895,1150.06459600242,0.0,1.0
2005-09-21,25.81,25.81,25.81,25.81,300,6.73266530150948,6.73266530150948,6.73266530150948,6.73266530150948,1150.06459600242,0.0,1.0
2005-09-22,25.63,25.72,25.63,25.72,3400,6.68571141719054,6.70918835935001,6.68571141719054,6.70918835935001,13034.0654213608,0.0,1.0
2005-09-23,25.63,25.63,25.63,25.63,0,6.68571141719054,6.68571141719054,6.68571141719054,6.68571141719054,0,0.0,1.0
2005-09-26,25.5,25.54,25.5,25.54,600,6.65180027851576,6.66223447503108,6.65180027851576,6.66223447503108,2300.12919200484,0.0,1.0
2005-09-27,25.35,25.4,25.35,25.4,800,6.61267204158331,6.62571478722746,6.61267204158331,6.62571478722746,3066.83892267312,0.0,1.0
2005-09-28,25.51,25.51,25.51,25.51,1200,6.77179353844192,6.77179353844192,6.77179353844192,6.77179353844192,4520.51584653647,0.45,1.0
2005-09-29,25.51,25.51,25.51,25.51,0,6.77179353844192,6.77179353844192,6.77179353844192,6.77179353844192,0,0.0,1.0
2005-09-30,25.68,25.7,25.669,25.679,1200,6.81692113160285,6.82223026021001,6.8140011108689,6.81665567517249,4520.51584653647,0.0,1.0
2005-10-03,25.5,25.5,25.5,25.5,600,6.76913897413834,6.76913897413834,6.76913897413834,6.76913897413834,2260.25792326824,0.0,1.0
2005-10-04,25.93,25.93,25.5,25.5,1100,6.88328523919244,6.88328523919244,6.76913897413834,6.76913897413834,4143.80619265843,0.0,1.0
2005-10-05,25.54,25.54,25.54,25.54,500,6.77975723135267,6.77975723135267,6.77975723135267,6.77975723135267,1883.5482693902,0.0,1.0
2005-10-06,25.54,25.54,25.54,25.54,1500,6.77975723135267,6.77975723135267,6.77975723135267,6.77975723135267,5650.64480817059,0.0,1.0
2005-10-07,25.54,25.54,25.54,25.54,0,6.77975723135267,6.77975723135267,6.77975723135267,6.77975723135267,0,0.0,1.0
2005-10-10,25.54,25.54,25.54,25.54,0,6.77975723135267,6.77975723135267,6.77975723135267,6.77975723135267,0,0.0,1.0
2005-10-11,25.4,25.4,25.4,25.4,100,6.7425933311025,6.7425933311025,6.7425933311025,6.7425933311025,376.709653878039,0.0,1.0
2005-10-12,25.31,25.31,25.3,25.3,200,6.71870225237025,6.71870225237025,6.71604768806667,6.71604768806667,753.419307756079,0.0,1.0
2005-10-13,25.31,25.31,25.31,25.31,0,6.71870225237025,6.71870225237025,6.71870225237025,6.71870225237025,0,0.0,1.0
2005-10-14,25.31,25.31,25.31,25.31,0,6.71870225237025,6.71870225237025,6.71870225237025,6.71870225237025,0,0.0,1.0
2005-10-17,25.31,25.31,25.31,25.31,0,6.71870225237025,6.71870225237025,6.71870225237025,6.71870225237025,0,0.0,1.0
2005-10-18,25.98,25.98,25.98,25.98,300,6.89655806071036,6.89655806071036,6.89655806071036,6.89655806071036,1130.12896163412,0.0,1.0
2005-10-19,25.01,25.1,25.01,25.1,1500,6.63906532326274,6.66295640199499,6.63906532326274,6.66295640199499,5650.64480817059,0.0,1.0
2005-10-20,25.01,25.01,25.01,25.01,200,6.63906532326274,6.63906532326274,6.63906532326274,6.63906532326274,753.419307756079,0.0,1.0
2005-10-21,25.35,25.35,25.2999,25.2999,700,6.72932050958459,6.72932050958459,6.71602114242363,6.71602114242363,2636.96757714627,0.0,1.0
2005-10-24,25.14,25.14,25.14,25.14,300,6.67357465920933,6.67357465920933,6.67357465920933,6.67357465920933,1130.12896163412,0.0,1.0
2005-10-25,25.14,25.14,25.14,25.14,0,6.67357465920933,6.67357465920933,6.67357465920933,6.67357465920933,0,0.0,1.0
2005-10-26,25.25,25.3,25.25,25.27,1100,6.70277486654875,6.71604768806667,6.70277486654875,6.70808399515592,4143.80619265843,0.0,1.0
2005-10-27,25.98,25.98,25.434,25.47,1500,6.89655806071036,6.89655806071036,6.75161884973469,6.76117528122759,5650.64480817059,0.0,1.0
2005-10-28,26.1,26.1,26.1,26.1,100,6.92841283235336,6.92841283235336,6.92841283235336,6.92841283235336,376.709653878039,0.0,1.0
2005-10-31,25.26,25.26,25.25,25.25,900,6.70542943085233,6.70542943085233,6.70277486654875,6.70277486654875,3390.38688490235,0.0,1.0
2005-11-01,25.26,25.26,25.26,25.26,0,6.70542943085233,6.70542943085233,6.70542943085233,6.70542943085233,0,0.0,1.0
2005-11-02,25.26,25.26,25.26,25.26,0,6.70542943085233,6.70542943085233,6.70542943085233,6.70542943085233,0,0.0,1.0
2005-11-03,25.26,25.26,25.26,25.26,0,6.70542943085233,6.70542943085233,6.70542943085233,6.70542943085233,0,0.0,1.0
2005-11-04,25.26,25.26,25.26,25.26,0,6.70542943085233,6.70542943085233,6.70542943085233,6.70542943085233,0,0.0,1.0
2005-11-07,25.26,25.26,25.26,25.26,0,6.70542943085233,6.70542943085233,6.70542943085233,6.70542943085233,0,0.0,1.0
2005-11-08,25.3722,25.4,25.3,25.4,1800,6.73521364233854,6.7425933311025,6.71604768806667,6.7425933311025,6780.77376980471,0.0,1.0
2005-11-09,25.37,25.37,25.37,25.37,0,6.73462963819175,6.73462963819175,6.73462963819175,6.73462963819175,0,0.0,1.0
2005-11-10,25.3676,25.3676,25.3676,25.3676,200,6.73399254275889,6.73399254275889,6.73399254275889,6.73399254275889,753.419307756079,0.0,1.0
2005-11-11,25.37,25.37,25.37,25.37,0,6.73462963819175,6.73462963819175,6.73462963819175,6.73462963819175,0,0.0,1.0
2005-11-14,25.37,25.37,25.37,25.37,0,6.73462963819175,6.73462963819175,6.73462963819175,6.73462963819175,0,0.0,1.0
2005-11-15,25.37,25.37,25.37,25.37,0,6.73462963819175,6.73462963819175,6.73462963819175,6.73462963819175,0,0.0,1.0
2005-11-16,25.01,25.05,25.01,25.05,300,6.63906532326274,6.64968358047708,6.63906532326274,6.64968358047708,1130.12896163412,0.0,1.0
2005-11-17,25.71,25.71,25.71,25.71,500,6.8248848245136,6.8248848245136,6.8248848245136,6.8248848245136,1883.5482693902,0.0,1.0
2005-11-18,25.01,25.09,25.01,25.09,900,6.63906532326274,6.66030183769141,6.63906532326274,6.66030183769141,3390.38688490235,0.0,1.0
2005-11-21,25.0,25.0,25.0,25.0,600,6.63641075895916,6.63641075895916,6.63641075895916,6.63641075895916,2260.25792326823,0.0,1.0
2005-11-22,25.0,25.0,25.0,25.0,300,6.63641075895916,6.63641075895916,6.63641075895916,6.63641075895916,1130.12896163412,0.0,1.0
2005-11-23,25.0,25.0,25.0,25.0,0,6.63641075895916,6.63641075895916,6.63641075895916,6.63641075895916,0,0.0,1.0
2005-11-25,25.0,25.0,25.0,25.0,0,6.63641075895916,6.63641075895916,6.63641075895916,6.63641075895916,0,0.0,1.0
2005-11-28,25.3,25.3,25.3,25.3,500,6.71604768806667,6.71604768806667,6.71604768806667,6.71604768806667,1883.5482693902,0.0,1.0
2005-11-29,25.1,25.1,25.1,25.1,600,6.66295640199499,6.66295640199499,6.66295640199499,6.66295640199499,2260.25792326824,0.0,1.0
2005-11-30,25.0,25.0,25.0,25.0,100,6.63641075895916,6.63641075895916,6.63641075895916,6.63641075895916,376.709653878039,0.0,1.0
2005-12-01,25.0,25.0,25.0,25.0,0,6.63641075895916,6.63641075895916,6.63641075895916,6.63641075895916,0,0.0,1.0
2005-12-02,25.0,25.0,25.0,25.0,0,6.63641075895916,6.63641075895916,6.63641075895916,6.63641075895916,0,0.0,1.0
2005-12-05,25.1305,25.1305,25.1305,25.1305,400,6.67105282312092,6.67105282312092,6.67105282312092,6.67105282312092,1506.83861551216,0.0,1.0
2005-12-06,25.13,25.13,25.13,25.13,0,6.67092009490574,6.67092009490574,6.67092009490574,6.67092009490574,0,0.0,1.0
2005-12-07,25.13,25.13,25.13,25.13,0,6.67092009490574,6.67092009490574,6.67092009490574,6.67092009490574,0,0.0,1.0
2005-12-08,25.13,25.13,25.13,25.13,0,6.67092009490574,6.67092009490574,6.67092009490574,6.67092009490574,0,0.0,1.0
2005-12-09,25.13,25.13,25.13,25.13,0,6.67092009490574,6.67092009490574,6.67092009490574,6.67092009490574,0,0.0,1.0
2005-12-12,25.162,25.162,25.0,25.0,1000,6.67941470067721,6.67941470067721,6.63641075895916,6.63641075895916,3767.09653878039,0.0,1.0
2005-12-13,25.16,25.16,25.16,25.16,0,6.6788837878165,6.6788837878165,6.6788837878165,6.6788837878165,0,0.0,1.0
2005-12-14,25.16,25.16,25.16,25.16,0,6.6788837878165,6.6788837878165,6.6788837878165,6.6788837878165,0,0.0,1.0
2005-12-15,25.1,25.17,25.1,25.17,2000,6.66295640199499,6.68153835212008,6.66295640199499,6.68153835212008,7534.19307756079,0.0,1.0
2005-12-16,25.1,25.1,25.1,25.1,10200,6.66295640199499,6.66295640199499,6.66295640199499,6.66295640199499,38424.38469556,0.0,1.0
2005-12-19,25.1,25.1,25.1,25.1,0,6.66295640199499,6.66295640199499,6.66295640199499,6.66295640199499,0,0.0,1.0
2005-12-20,25.1,25.1,25.1,25.1,0,6.66295640199499,6.66295640199499,6.66295640199499,6.66295640199499,0,0.0,1.0
2005-12-21,25.5,25.5,25.5,25.5,200,6.76913897413834,6.76913897413834,6.76913897413834,6.76913897413834,753.419307756079,0.0,1.0
2005-12-22,25.5,25.5,25.5,25.5,0,6.76913897413834,6.76913897413834,6.76913897413834,6.76913897413834,0,0.0,1.0
2005-12-23,25.5,25.5,25.5,25.5,0,6.76913897413834,6.76913897413834,6.76913897413834,6.76913897413834,0,0.0,1.0
2005-12-27,25.5,25.5,25.5,25.5,0,6.76913897413834,6.76913897413834,6.76913897413834,6.76913897413834,0,0.0,1.0
2005-12-28,25.35,25.35,24.794,24.794,1400,6.84877590324585,6.84877590324585,6.6985621201214,6.6985621201214,5181.94791322931,0.45,1.0
2005-12-29,25.62,25.62,25.4,25.4,400,6.9217214454106,6.9217214454106,6.86228433698006,6.86228433698006,1480.55654663694,0.0,1.0
2005-12-30,25.0,25.27,25.0,25.27,1800,6.75421686710636,6.82716240927111,6.75421686710636,6.82716240927111,6662.50445986625,0.0,1.0
2006-01-03,25.5,25.5,25.5,25.5,300,6.88930120444849,6.88930120444849,6.88930120444849,6.88930120444849,1110.41740997771,0.0,1.0
2006-01-04,25.5,25.5,25.5,25.5,0,6.88930120444849,6.88930120444849,6.88930120444849,6.88930120444849,0,0.0,1.0
2006-01-05,25.5,25.5,25.5,25.5,0,6.88930120444849,6.88930120444849,6.88930120444849,6.88930120444849,0,0.0,1.0
2006-01-06,25.5,25.5,25.5,25.5,0,6.88930120444849,6.88930120444849,6.88930120444849,6.88930120444849,0,0.0,1.0
2006-01-09,25.5,25.5,25.5,25.5,0,6.88930120444849,6.88930120444849,6.88930120444849,6.88930120444849,0,0.0,1.0
2006-01-10,25.5,25.5,25.5,25.5,0,6.88930120444849,6.88930120444849,6.88930120444849,6.88930120444849,0,0.0,1.0
2006-01-11,25.0,25.4,25.0,25.4,1800,6.75421686710636,6.86228433698006,6.75421686710636,6.86228433698006,6662.50445986625,0.0,1.0
2006-01-12,25.0,25.02,25.0,25.02,5500,6.75421686710636,6.75962024060004,6.75421686710636,6.75962024060004,20357.652516258,0.0,1.0
2006-01-13,25.23,25.23,25.23,25.23,500,6.81635566228374,6.81635566228374,6.81635566228374,6.81635566228374,1850.69568329618,0.0,1.0
2006-01-17,25.229,25.229,25.229,25.229,200,6.81608549360905,6.81608549360905,6.81608549360905,6.81608549360905,740.278273318473,0.0,1.0
2006-01-18,25.1,25.1,25.1,25.1,1000,6.78123373457479,6.78123373457479,6.78123373457479,6.78123373457479,3701.39136659236,0.0,1.0
2006-01-19,25.1,25.2,25.1,25.1,1300,6.78123373457479,6.80825060204321,6.78123373457479,6.78123373457479,4811.80877657007,0.0,1.0
2006-01-20,25.01,25.01,25.01,25.01,200,6.7569185538532,6.7569185538532,6.7569185538532,6.7569185538532,740.278273318473,0.0,1.0
2006-01-23,25.53,25.88,25.23,25.23,3000,6.89740626468901,6.9919653008285,6.81635566228374,6.81635566228374,11104.1740997771,0.0,1.0
2006-01-24,25.25,25.25,25.0,25.1,4900,6.82175903577742,6.82175903577742,6.75421686710636,6.78123373457479,18136.8176963026,0.0,1.0
2006-01-25,25.02,25.33,25.0,25.0,4200,6.75962024060004,6.84337252975216,6.75421686710636,6.75421686710636,15545.8437396879,0.0,1.0
2006-01-26,25.1,25.35,25.1,25.35,800,6.78123373457479,6.84877590324585,6.78123373457479,6.84877590324585,2961.11309327389,0.0,1.0
2006-01-27,25.35,25.5,25.1,25.1,1000,6.84877590324585,6.88930120444849,6.78123373457479,6.78123373457479,3701.39136659236,0.0,1.0
2006-01-30,25.36,25.36,25.36,25.36,300,6.85147758999269,6.85147758999269,6.85147758999269,6.85147758999269,1110.41740997771,0.0,1.0
2006-01-31,25.35,25.35,25.35,25.35,100,6.84877590324585,6.84877590324585,6.84877590324585,6.84877590324585,370.139136659236,0.0,1.0
2006-02-01,25.35,25.35,25.35,25.35,0,6.84877590324585,6.84877590324585,6.84877590324585,6.84877590324585,0,0.0,1.0
2006-02-02,25.35,25.35,25.35,25.35,0,6.84877590324585,6.84877590324585,6.84877590324585,6.84877590324585,0,0.0,1.0
2006-02-03,25.8376,25.8376,25.8376,25.8376,400,6.98051014902189,6.98051014902189,6.98051014902189,6.98051014902189,1480.55654663695,0.0,1.0
2006-02-06,25.5,25.8,25.5,25.5,5300,6.88930120444849,6.97035180685376,6.88930120444849,6.88930120444849,19617.3742429395,0.0,1.0
2006-02-07,25.5,25.5,25.5,25.5,300,6.88930120444849,6.88930120444849,6.88930120444849,6.88930120444849,1110.41740997771,0.0,1.0
2006-02-08,25.5,25.5,25.5,25.5,0,6.88930120444849,6.88930120444849,6.88930120444849,6.88930120444849,0,0.0,1.0
2006-02-09,25.5,25.5,25.5,25.5,0,6.88930120444849,6.88930120444849,6.88930120444849,6.88930120444849,0,0.0,1.0
2006-02-10,25.5,25.5,25.5,25.5,0,6.88930120444849,6.88930120444849,6.88930120444849,6.88930120444849,0,0.0,1.0
2006-02-13,25.44,25.44,25.35,25.35,1900,6.87309108396743,6.87309108396743,6.84877590324585,6.84877590324585,7032.64359652549,0.0,1.0
2006-02-14,25.44,25.44,25.44,25.44,0,6.87309108396743,6.87309108396743,6.87309108396743,6.87309108396743,0,0.0,1.0
2006-02-15,25.44,25.44,25.44,25.44,0,6.87309108396743,6.87309108396743,6.87309108396743,6.87309108396743,0,0.0,1.0
2006-02-16,25.44,25.44,25.44,25.44,0,6.87309108396743,6.87309108396743,6.87309108396743,6.87309108396743,0,0.0,1.0
2006-02-17,25.44,25.44,25.44,25.44,0,6.87309108396743,6.87309108396743,6.87309108396743,6.87309108396743,0,0.0,1.0
2006-02-21,25.44,25.44,25.44,25.44,0,6.87309108396743,6.87309108396743,6.87309108396743,6.87309108396743,0,0.0,1.0
2006-02-22,25.44,25.44,25.44,25.44,0,6.87309108396743,6.87309108396743,6.87309108396743,6.87309108396743,0,0.0,1.0
2006-02-23,25.44,25.44,25.44,25.44,0,6.87309108396743,6.87309108396743,6.87309108396743,6.87309108396743,0,0.0,1.0
2006-02-24,25.44,25.44,25.44,25.44,100,6.87309108396743,6.87309108396743,6.87309108396743,6.87309108396743,370.139136659236,0.0,1.0
2006-02-27,25.75,25.75,25.11,25.44,5600,6.95684337311955,6.95684337311955,6.78393542132163,6.87309108396743,20727.7916529172,0.0,1.0
2006-02-28,25.75,25.75,25.75,25.75,0,6.95684337311955,6.95684337311955,6.95684337311955,6.95684337311955,0,0.0,1.0
2006-03-01,25.258,25.65,25.258,25.63,2300,6.8239203851749,6.92982650565112,6.8239203851749,6.92442313215744,8513.20014316243,0.0,1.0
2006-03-02,25.25,25.25,25.15,25.15,1100,6.82175903577742,6.82175903577742,6.794742168309,6.794742168309,4071.5305032516,0.0,1.0
2006-03-03,25.29,25.29,25.15,25.15,500,6.83256578276479,6.83256578276479,6.794742168309,6.794742168309,1850.69568329618,0.0,1.0
2006-03-06,25.11,25.3,25.11,25.15,2400,6.78393542132163,6.83526746951164,6.78393542132163,6.794742168309,8883.33927982167,0.0,1.0
2006-03-07,25.28,25.28,25.246,25.246,500,6.82986409601795,6.82986409601795,6.82067836107869,6.82067836107869,1850.69568329618,0.0,1.0
2006-03-08,25.24,25.24,25.24,25.24,600,6.81905734903058,6.81905734903058,6.81905734903058,6.81905734903058,2220.83481995542,0.0,1.0
2006-03-09,25.13,25.13,25.13,25.13,500,6.78933879481531,6.78933879481531,6.78933879481531,6.78933879481531,1850.69568329618,0.0,1.0
2006-03-10,25.29,25.3,25.29,25.29,1200,6.83256578276479,6.83526746951164,6.83256578276479,6.83256578276479,4441.66963991084,0.0,1.0
2006-03-13,25.29,25.29,25.29,25.29,0,6.83256578276479,6.83256578276479,6.83256578276479,6.83256578276479,0,0.0,1.0
2006-03-14,25.29,25.29,25.29,25.29,0,6.83256578276479,6.83256578276479,6.83256578276479,6.83256578276479,0,0.0,1.0
2006-03-15,25.29,25.29,25.29,25.29,0,6.83256578276479,6.83256578276479,6.83256578276479,6.83256578276479,0,0.0,1.0
2006-03-16,25.12,25.3,25.12,25.3,900,6.78663710806847,6.83526746951164,6.78663710806847,6.83526746951164,3331.25222993313,0.0,1.0
2006-03-17,25.12,25.12,25.12,25.12,0,6.78663710806847,6.78663710806847,6.78663710806847,6.78663710806847,0,0.0,1.0
2006-03-20,25.12,25.12,25.12,25.12,0,6.78663710806847,6.78663710806847,6.78663710806847,6.78663710806847,0,0.0,1.0
2006-03-21,25.35,25.35,25.25,25.25,1700,6.84877590324585,6.84877590324585,6.82175903577742,6.82175903577742,6292.36532320702,0.0,1.0
2006-03-22,25.74,25.74,25.74,25.74,200,6.95414168637271,6.95414168637271,6.95414168637271,6.95414168637271,740.278273318472,0.0,1.0
2006-03-23,25.74,25.74,25.74,25.74,0,6.95414168637271,6.95414168637271,6.95414168637271,6.95414168637271,0,0.0,1.0
2006-03-24,25.74,25.74,25.74,25.74,0,6.95414168637271,6.95414168637271,6.95414168637271,6.95414168637271,0,0.0,1.0
2006-03-27,25.74,25.74,25.74,25.74,0,6.95414168637271,6.95414168637271,6.95414168637271,6.95414168637271,0,0.0,1.0
2006-03-28,25.74,25.74,25.74,25.74,1000,6.95414168637271,6.95414168637271,6.95414168637271,6.95414168637271,3701.39136659236,0.0,1.0
2006-03-29,25.74,25.74,25.74,25.74,0,7.07571758998062,7.07571758998062,7.07571758998062,7.07571758998062,0,0.45,1.0
2006-03-30,25.2,25.2,25.2,25.2,1000,6.92727596221879,6.92727596221879,6.92727596221879,6.92727596221879,3637.79357678837,0.0,1.0
2006-03-31,25.2,25.2,25.2,25.2,400,6.92727596221879,6.92727596221879,6.92727596221879,6.92727596221879,1455.11743071535,0.0,1.0
2006-04-03,25.2,25.2,25.2,25.2,0,6.92727596221879,6.92727596221879,6.92727596221879,6.92727596221879,0,0.0,1.0
2006-04-04,25.0,25.16,25.0,25.16,800,6.87229758156626,6.91628028608829,6.87229758156626,6.91628028608829,2910.2348614307,0.0,1.0
2006-04-05,25.6,25.6,25.6,25.6,400,7.03723272352385,7.03723272352385,7.03723272352385,7.03723272352385,1455.11743071535,0.0,1.0
2006-04-06,25.6,25.6,25.6,25.6,0,7.03723272352385,7.03723272352385,7.03723272352385,7.03723272352385,0,0.0,1.0
2006-04-07,25.6,25.6,25.6,25.6,600,7.03723272352385,7.03723272352385,7.03723272352385,7.03723272352385,2182.67614607302,0.0,1.0
2006-04-10,25.1,25.1,25.1,25.1,100,6.89978677189253,6.89978677189253,6.89978677189253,6.89978677189253,363.779357678837,0.0,1.0
2006-04-11,25.1,25.1,25.1,25.1,0,6.89978677189253,6.89978677189253,6.89978677189253,6.89978677189253,0,0.0,1.0
2006-04-12,25.1,25.1,25.1,25.1,2200,6.89978677189253,6.89978677189253,6.89978677189253,6.89978677189253,8003.14586893441,0.0,1.0
2006-04-13,25.1,25.1,25.1,25.1,0,6.89978677189253,6.89978677189253,6.89978677189253,6.89978677189253,0,0.0,1.0
2006-04-17,25.0,25.75,25.0,25.35,2700,6.87229758156626,7.07846650901325,6.87229758156626,6.96850974770819,9822.0426573286,0.0,1.0
2006-04-18,25.0,25.0,25.0,25.0,0,6.87229758156626,6.87229758156626,6.87229758156626,6.87229758156626,0,0.0,1.0
2006-04-19,25.0,25.0,25.0,25.0,0,6.87229758156626,6.87229758156626,6.87229758156626,6.87229758156626,0,0.0,1.0
2006-04-20,25.0,25.0,25.0,25.0,0,6.87229758156626,6.87229758156626,6.87229758156626,6.87229758156626,0,0.0,1.0
2006-04-21,25.0,25.0,25.0,25.0,0,6.87229758156626,6.87229758156626,6.87229758156626,6.87229758156626,0,0.0,1.0
2006-04-24,25.0,25.0,25.0,25.0,0,6.87229758156626,6.87229758156626,6.87229758156626,6.87229758156626,0,0.0,1.0
2006-04-25,25.0,25.0,25.0,25.0,0,6.87229758156626,6.87229758156626,6.87229758156626,6.87229758156626,0,0.0,1.0
2006-04-26,25.1,25.1,25.1,25.1,900,6.89978677189253,6.89978677189253,6.89978677189253,6.89978677189253,3274.01421910953,0.0,1.0
2006-04-27,25.1,25.1,25.1,25.1,0,6.89978677189253,6.89978677189253,6.89978677189253,6.89978677189253,0,0.0,1.0
2006-04-28,25.49,25.49,25.49,25.49,200,7.00699461416496,7.00699461416496,7.00699461416496,7.00699461416496,727.558715357674,0.0,1.0
2006-05-01,25.001,25.1,25.001,25.1,1200,6.87257247346952,6.89978677189253,6.87257247346952,6.89978677189253,4365.35229214605,0.0,1.0
2006-05-02,25.0,25.0,25.0,25.0,0,6.87229758156626,6.87229758156626,6.87229758156626,6.87229758156626,0,0.0,1.0
2006-05-03,25.75,25.75,25.5,25.5,2300,7.07846650901325,7.07846650901325,7.00974353319759,7.00974353319759,8366.92522661325,0.0,1.0
2006-05-04,25.0,25.02,25.0,25.02,1500,6.87229758156626,6.87779541963151,6.87229758156626,6.87779541963151,5456.69036518256,0.0,1.0
2006-05-05,25.5,25.5,25.24,25.24,800,7.00974353319759,7.00974353319759,6.9382716383493,6.9382716383493,2910.2348614307,0.0,1.0
2006-05-08,26.0,26.0,25.5,25.5,700,7.14718948482891,7.14718948482891,7.00974353319759,7.00974353319759,2546.45550375186,0.0,1.0
2006-05-09,25.17,25.17,25.17,25.17,200,6.91902920512091,6.91902920512091,6.91902920512091,6.91902920512091,727.558715357674,0.0,1.0
2006-05-10,25.2,25.2,25.2,25.2,400,6.92727596221879,6.92727596221879,6.92727596221879,6.92727596221879,1455.11743071535,0.0,1.0
2006-05-11,25.2,25.2,25.2,25.2,400,6.92727596221879,6.92727596221879,6.92727596221879,6.92727596221879,1455.11743071535,0.0,1.0
2006-05-12,25.1,25.75,24.5,25.75,37400,6.89978677189253,7.07846650901325,6.73485162993494,7.07846650901325,136053.479771885,0.0,1.0
2006-05-15,25.75,25.75,25.2,25.2,35800,7.07846650901325,7.07846650901325,6.92727596221879,6.92727596221879,130233.010049024,0.0,1.0
2006-05-16,25.75,25.75,25.75,25.75,0,7.07846650901325,7.07846650901325,7.07846650901325,7.07846650901325,0,0.0,1.0
2006-05-17,25.75,25.75,25.75,25.75,0,7.07846650901325,7.07846650901325,7.07846650901325,7.07846650901325,0,0.0,1.0
2006-05-18,25.75,25.75,25.75,25.75,0,7.07846650901325,7.07846650901325,7.07846650901325,7.07846650901325,0,0.0,1.0
2006-05-19,25.1,25.1001,25.1,25.1001,500,6.89978677189253,6.89981426108285,6.89978677189253,6.89981426108285,1818.89678839418,0.0,1.0
2006-05-22,25.25,25.25,25.25,25.25,100,6.94102055738192,6.94102055738192,6.94102055738192,6.94102055738192,363.779357678837,0.0,1.0
2006-05-23,25.25,25.25,25.25,25.25,0,6.94102055738192,6.94102055738192,6.94102055738192,6.94102055738192,0,0.0,1.0
2006-05-24,25.03,25.11,25.01,25.08,1900,6.88054433866414,6.90253569092515,6.87504650059889,6.89428893382727,6911.80779589791,0.0,1.0
2006-05-25,25.03,25.03,25.03,25.03,0,6.88054433866414,6.88054433866414,6.88054433866414,6.88054433866414,0,0.0,1.0
2006-05-26,25.03,25.03,25.03,25.03,0,6.88054433866414,6.88054433866414,6.88054433866414,6.88054433866414,0,0.0,1.0
2006-05-30,25.0,25.07,25.0,25.07,1000,6.87229758156626,6.89154001479465,6.87229758156626,6.89154001479465,3637.79357678837,0.0,1.0
2006-05-31,25.3999,25.3999,25.3999,25.3999,100,6.982226853681,6.982226853681,6.982226853681,6.982226853681,363.779357678837,0.0,1.0
2006-06-01,25.4,25.4,25.4,25.4,0,6.98225434287132,6.98225434287132,6.98225434287132,6.98225434287132,0,0.0,1.0
2006-06-02,25.4,25.4,25.4,25.4,0,6.98225434287132,6.98225434287132,6.98225434287132,6.98225434287132,0,0.0,1.0
2006-06-05,25.4,25.4,25.4,25.4,0,6.98225434287132,6.98225434287132,6.98225434287132,6.98225434287132,0,0.0,1.0
2006-06-06,25.4,25.4,25.4,25.4,0,6.98225434287132,6.98225434287132,6.98225434287132,6.98225434287132,0,0.0,1.0
2006-06-07,25.4,25.4,25.4,25.4,0,6.98225434287132,6.98225434287132,6.98225434287132,6.98225434287132,0,0.0,1.0
2006-06-08,25.04,25.04,25.04,25.04,400,6.88329325769677,6.88329325769677,6.88329325769677,6.88329325769677,1455.11743071535,0.0,1.0
2006-06-09,25.05,25.05,25.05,25.05,100,6.88604217672939,6.88604217672939,6.88604217672939,6.88604217672939,363.779357678837,0.0,1.0
2006-06-12,25.11,25.11,25.11,25.11,900,6.90253569092515,6.90253569092515,6.90253569092515,6.90253569092515,3274.01421910953,0.0,1.0
2006-06-13,25.4,25.4,25.24,25.28,4600,6.98225434287132,6.98225434287132,6.9382716383493,6.9492673144798,16733.8504532265,0.0,1.0
2006-06-14,25.4,25.4,25.4,25.4,0,6.98225434287132,6.98225434287132,6.98225434287132,6.98225434287132,0,0.0,1.0
2006-06-15,25.28,25.28,25.28,25.28,300,6.9492673144798,6.9492673144798,6.9492673144798,6.9492673144798,1091.33807303651,0.0,1.0
2006-06-16,25.28,25.28,25.28,25.28,0,6.9492673144798,6.9492673144798,6.9492673144798,6.9492673144798,0,0.0,1.0
2006-06-19,25.15,25.4,25.15,25.35,1500,6.91353136705566,6.98225434287132,6.91353136705566,6.96850974770819,5456.69036518256,0.0,1.0
2006-06-20,25.15,25.2,25.15,25.2,1000,6.91353136705566,6.92727596221879,6.91353136705566,6.92727596221879,3637.79357678837,0.0,1.0
2006-06-21,25.06,25.15,24.98,25.15,2000,6.88879109576202,6.91353136705566,6.86679974350101,6.91353136705566,7275.58715357674,0.0,1.0
2006-06-22,25.06,25.06,25.06,25.06,0,6.88879109576202,6.88879109576202,6.88879109576202,6.88879109576202,0,0.0,1.0
2006-06-23,25.17,25.17,25.06,25.06,500,6.91902920512091,6.91902920512091,6.88879109576202,6.88879109576202,1818.89678839419,0.0,1.0
2006-06-26,25.2,25.2,25.2,25.2,400,6.92727596221879,6.92727596221879,6.92727596221879,6.92727596221879,1455.11743071535,0.0,1.0
2006-06-27,25.29,25.29,25.15,25.15,1500,6.95201623351243,6.95201623351243,6.91353136705566,6.91353136705566,5456.69036518256,0.0,1.0
2006-06-28,25.29,25.29,25.29,25.29,0,7.07571758998062,7.07571758998062,7.07571758998062,7.07571758998062,0,0.45,1.0
2006-06-29,25.1499,25.15,25.1499,25.15,600,7.03651996110137,7.0365479394232,7.03651996110137,7.0365479394232,2144.51747219063,0.0,1.0
2006-06-30,25.15,25.15,25.15,25.15,0,7.0365479394232,7.0365479394232,7.0365479394232,7.0365479394232,0,0.0,1.0
2006-07-03,25.15,25.15,25.15,25.15,0,7.0365479394232,7.0365479394232,7.0365479394232,7.0365479394232,0,0.0,1.0
2006-07-05,25.08,25.45,25.02,25.02,1500,7.01696311414448,7.12048290490339,7.00017612104845,7.00017612104845,5361.29368047657,0.0,1.0
2006-07-06,25.25,25.25,25.25,25.25,500,7.06452626124993,7.06452626124993,7.06452626124993,7.06452626124993,1787.09789349219,0.0,1.0
2006-07-07,25.05,25.45,25.05,25.45,500,7.00856961759647,7.12048290490339,7.00856961759647,7.12048290490339,1787.09789349219,0.0,1.0
2006-07-10,25.34,25.34,25.05,25.05,1000,7.08970675089399,7.08970675089399,7.00856961759647,7.00856961759647,3574.19578698438,0.0,1.0
2006-07-11,25.428,25.428,25.34,25.34,900,7.11432767410151,7.11432767410151,7.08970675089399,7.08970675089399,3216.77620828594,0.0,1.0
2006-07-12,25.45,25.45,24.93,24.93,700,7.12048290490339,7.12048290490339,6.97499563140439,6.97499563140439,2501.93705088907,0.0,1.0
2006-07-13,25.45,25.45,25.45,25.45,0,7.12048290490339,7.12048290490339,7.12048290490339,7.12048290490339,0,0.0,1.0
2006-07-14,25.45,25.45,25.45,25.45,0,7.12048290490339,7.12048290490339,7.12048290490339,7.12048290490339,0,0.0,1.0
2006-07-17,25.101,25.101,25.101,25.101,200,7.0228385617281,7.0228385617281,7.0228385617281,7.0228385617281,714.839157396876,0.0,1.0
2006-07-18,25.6999,25.6999,25.6999,25.6999,100,7.1904007311484,7.1904007311484,7.1904007311484,7.1904007311484,357.419578698438,0.0,1.0
2006-07-19,25.7,25.7,25.7,25.7,0,7.19042870947023,7.19042870947023,7.19042870947023,7.19042870947023,0,0.0,1.0
2006-07-20,25.7,25.7,25.7,25.7,0,7.19042870947023,7.19042870947023,7.19042870947023,7.19042870947023,0,0.0,1.0
2006-07-21,25.25,25.5,25.25,25.26,800,7.06452626124993,7.13447206581676,7.06452626124993,7.0673240934326,2859.3566295875,0.0,1.0
2006-07-24,25.25,25.25,25.25,25.25,0,7.06452626124993,7.06452626124993,7.06452626124993,7.06452626124993,0,0.0,1.0
2006-07-25,25.25,25.25,25.25,25.25,0,7.06452626124993,7.06452626124993,7.06452626124993,7.06452626124993,0,0.0,1.0
2006-07-26,25.25,25.25,25.25,25.25,500,7.06452626124993,7.06452626124993,7.06452626124993,7.06452626124993,1787.09789349219,0.0,1.0
2006-07-27,25.25,25.25,25.25,25.25,0,7.06452626124993,7.06452626124993,7.06452626124993,7.06452626124993,0,0.0,1.0
2006-07-28,25.11,25.111,25.11,25.111,1200,7.0253566106925,7.02563639391077,7.0253566106925,7.02563639391077,4289.03494438126,0.0,1.0
2006-07-31,25.25,25.25,25.25,25.25,300,7.06452626124993,7.06452626124993,7.06452626124993,7.06452626124993,1072.25873609531,0.0,1.0
2006-08-01,25.25,25.25,25.25,25.25,800,7.06452626124993,7.06452626124993,7.06452626124993,7.06452626124993,2859.3566295875,0.0,1.0
2006-08-02,25.25,25.25,25.25,25.25,0,7.06452626124993,7.06452626124993,7.06452626124993,7.06452626124993,0,0.0,1.0
2006-08-03,25.25,25.251,25.12,25.251,1300,7.06452626124993,7.0648060444682,7.02815444287518,7.0648060444682,4646.45452307969,0.0,1.0
2006-08-04,25.1,25.25,25.1,25.25,900,7.02255877850983,7.06452626124993,7.02255877850983,7.06452626124993,3216.77620828594,0.0,1.0
2006-08-07,25.1,25.1,25.1,25.1,0,7.02255877850983,7.02255877850983,7.02255877850983,7.02255877850983,0,0.0,1.0
2006-08-08,25.1,25.1,25.1,25.1,0,7.02255877850983,7.02255877850983,7.02255877850983,7.02255877850983,0,0.0,1.0
2006-08-09,25.1,25.1,25.1,25.1,0,7.02255877850983,7.02255877850983,7.02255877850983,7.02255877850983,0,0.0,1.0
2006-08-10,25.1,25.1,25.1,25.1,0,7.02255877850983,7.02255877850983,7.02255877850983,7.02255877850983,0,0.0,1.0
2006-08-11,25.25,25.25,25.25,25.25,600,7.06452626124993,7.06452626124993,7.06452626124993,7.06452626124993,2144.51747219063,0.0,1.0
2006-08-14,25.25,25.25,25.25,25.25,0,7.06452626124993,7.06452626124993,7.06452626124993,7.06452626124993,0,0.0,1.0
2006-08-15,25.25,25.25,25.25,25.25,0,7.06452626124993,7.06452626124993,7.06452626124993,7.06452626124993,0,0.0,1.0
2006-08-16,25.13,25.14,25.13,25.14,800,7.03095227505785,7.03375010724052,7.03095227505785,7.03375010724052,2859.3566295875,0.0,1.0
2006-08-17,25.13,25.13,25.13,25.13,0,7.03095227505785,7.03095227505785,7.03095227505785,7.03095227505785,0,0.0,1.0
2006-08-18,25.13,25.13,25.13,25.13,0,7.03095227505785,7.03095227505785,7.03095227505785,7.03095227505785,0,0.0,1.0
2006-08-21,25.4,25.4,25.4,25.4,200,7.10649374399003,7.10649374399003,7.10649374399003,7.10649374399003,714.839157396875,0.0,1.0
2006-08-22,25.4,25.4,25.4,25.4,0,7.10649374399003,7.10649374399003,7.10649374399003,7.10649374399003,0,0.0,1.0
2006-08-23,25.4,25.4,25.4,25.4,0,7.10649374399003,7.10649374399003,7.10649374399003,7.10649374399003,0,0.0,1.0
2006-08-24,25.17,25.17,25.17,25.17,400,7.04214360378854,7.04214360378854,7.04214360378854,7.04214360378854,1429.67831479375,0.0,1.0
2006-08-25,25.17,25.18,25.17,25.18,1600,7.04214360378854,7.04494143597122,7.04214360378854,7.04494143597122,5718.71325917501,0.0,1.0
2006-08-28,25.2,25.2,25.2,25.2,100,7.05053710033656,7.05053710033656,7.05053710033656,7.05053710033656,357.419578698438,0.0,1.0
2006-08-29,25.45,25.45,25.35,25.35,1600,7.12048290490339,7.12048290490339,7.09250458307666,7.09250458307666,5718.71325917501,0.0,1.0
2006-08-30,25.45,25.45,25.45,25.45,0,7.12048290490339,7.12048290490339,7.12048290490339,7.12048290490339,0,0.0,1.0
2006-08-31,25.45,25.45,25.45,25.45,0,7.12048290490339,7.12048290490339,7.12048290490339,7.12048290490339,0,0.0,1.0
2006-09-01,25.45,25.45,25.45,25.45,0,7.12048290490339,7.12048290490339,7.12048290490339,7.12048290490339,0,0.0,1.0
2006-09-05,25.45,25.45,25.45,25.45,0,7.12048290490339,7.12048290490339,7.12048290490339,7.12048290490339,0,0.0,1.0
2006-09-06,25.45,25.45,25.45,25.45,0,7.12048290490339,7.12048290490339,7.12048290490339,7.12048290490339,0,0.0,1.0
2006-09-07,25.45,25.45,25.45,25.45,0,7.12048290490339,7.12048290490339,7.12048290490339,7.12048290490339,0,0.0,1.0
2006-09-08,25.36,25.45,25.36,25.45,1200,7.09530241525934,7.12048290490339,7.09530241525934,7.12048290490339,4289.03494438125,0.0,1.0
2006-09-11,25.11,25.26,25.1,25.26,1800,7.0253566106925,7.0673240934326,7.02255877850983,7.0673240934326,6433.55241657189,0.0,1.0
2006-09-12,25.1,25.25,25.1,25.25,1100,7.02255877850983,7.06452626124993,7.02255877850983,7.06452626124993,3931.61536568282,0.0,1.0
2006-09-13,25.74,25.74,25.74,25.74,300,7.20162003820092,7.20162003820092,7.20162003820092,7.20162003820092,1072.25873609531,0.0,1.0
2006-09-14,25.23,25.351,25.23,25.35,800,7.05893059688458,7.09278436629493,7.05893059688458,7.09250458307666,2859.3566295875,0.0,1.0
2006-09-15,25.23,25.23,25.23,25.23,0,7.05893059688458,7.05893059688458,7.05893059688458,7.05893059688458,0,0.0,1.0
2006-09-18,25.23,25.23,25.23,25.23,0,7.05893059688458,7.05893059688458,7.05893059688458,7.05893059688458,0,0.0,1.0
2006-09-19,25.23,25.23,25.23,25.23,0,7.05893059688458,7.05893059688458,7.05893059688458,7.05893059688458,0,0.0,1.0
2006-09-20,25.23,25.23,25.23,25.23,0,7.05893059688458,7.05893059688458,7.05893059688458,7.05893059688458,0,0.0,1.0
2006-09-21,25.4,25.4,25.35,25.35,1300,7.10649374399003,7.10649374399003,7.09250458307666,7.09250458307666,4646.45452307969,0.0,1.0
2006-09-22,25.4,25.4,25.4,25.4,0,7.10649374399003,7.10649374399003,7.10649374399003,7.10649374399003,0,0.0,1.0
2006-09-25,25.4,25.4,25.4,25.4,0,7.10649374399003,7.10649374399003,7.10649374399003,7.10649374399003,0,0.0,1.0
2006-09-26,25.4,25.4,25.4,25.4,0,7.10649374399003,7.10649374399003,7.10649374399003,7.10649374399003,0,0.0,1.0
2006-09-27,25.4,25.4,25.4,25.4,0,7.23239619221032,7.23239619221032,7.23239619221032,7.23239619221032,0,0.45,1.0
2006-09-28,25.25,25.27,25.0,25.0,3700,7.18968519107522,7.19537999122657,7.11850018918339,7.11850018918339,12994.3102538024,0.0,1.0
2006-09-29,25.35,25.35,25.2,25.29,5000,7.21815919183196,7.21815919183196,7.17544819069686,7.20107479137792,17559.8787213546,0.0,1.0
2006-10-02,25.35,25.35,25.35,25.35,0,7.21815919183196,7.21815919183196,7.21815919183196,7.21815919183196,0,0.0,1.0
2006-10-03,25.35,25.35,25.35,25.35,0,7.21815919183196,7.21815919183196,7.21815919183196,7.21815919183196,0,0.0,1.0
2006-10-04,25.35,25.35,25.35,25.35,0,7.21815919183196,7.21815919183196,7.21815919183196,7.21815919183196,0,0.0,1.0
2006-10-05,25.35,25.35,25.35,25.35,0,7.21815919183196,7.21815919183196,7.21815919183196,7.21815919183196,0,0.0,1.0
2006-10-06,25.35,25.35,25.35,25.35,0,7.21815919183196,7.21815919183196,7.21815919183196,7.21815919183196,0,0.0,1.0
2006-10-09,25.35,25.35,25.35,25.35,0,7.21815919183196,7.21815919183196,7.21815919183196,7.21815919183196,0,0.0,1.0
2006-10-10,25.35,25.35,25.35,25.35,0,7.21815919183196,7.21815919183196,7.21815919183196,7.21815919183196,0,0.0,1.0
2006-10-11,25.35,25.35,25.35,25.35,0,7.21815919183196,7.21815919183196,7.21815919183196,7.21815919183196,0,0.0,1.0
2006-10-12,25.35,25.35,25.35,25.35,0,7.21815919183196,7.21815919183196,7.21815919183196,7.21815919183196,0,0.0,1.0
2006-10-13,25.35,25.35,25.35,25.35,0,7.21815919183196,7.21815919183196,7.21815919183196,7.21815919183196,0,0.0,1.0
2006-10-16,25.35,25.35,25.35,25.35,0,7.21815919183196,7.21815919183196,7.21815919183196,7.21815919183196,0,0.0,1.0
2006-10-17,25.35,25.35,25.35,25.35,0,7.21815919183196,7.21815919183196,7.21815919183196,7.21815919183196,0,0.0,1.0
2006-10-18,25.27,25.27,25.25,25.25,1400,7.19537999122657,7.19537999122657,7.18968519107522,7.18968519107522,4916.76604197928,0.0,1.0
2006-10-19,25.27,25.27,25.27,25.27,0,7.19537999122657,7.19537999122657,7.19537999122657,7.19537999122657,0,0.0,1.0
2006-10-20,25.3,25.3,25.3,25.3,1300,7.20392219145359,7.20392219145359,7.20392219145359,7.20392219145359,4565.56846755219,0.0,1.0
2006-10-23,25.3,25.3,25.3,25.3,0,7.20392219145359,7.20392219145359,7.20392219145359,7.20392219145359,0,0.0,1.0
2006-10-24,25.3,25.3,25.3,25.3,0,7.20392219145359,7.20392219145359,7.20392219145359,7.20392219145359,0,0.0,1.0
2006-10-25,25.3,25.3,25.3,25.3,200,7.20392219145359,7.20392219145359,7.20392219145359,7.20392219145359,702.395148854184,0.0,1.0
2006-10-26,25.3,25.3,25.3,25.3,0,7.20392219145359,7.20392219145359,7.20392219145359,7.20392219145359,0,0.0,1.0
2006-10-27,25.3,25.3,25.3,25.3,0,7.20392219145359,7.20392219145359,7.20392219145359,7.20392219145359,0,0.0,1.0
2006-10-30,25.32,25.33,25.32,25.33,700,7.20961699160494,7.21246439168061,7.20961699160494,7.21246439168061,2458.38302098964,0.0,1.0
2006-10-31,25.32,25.32,25.32,25.32,200,7.20961699160494,7.20961699160494,7.20961699160494,7.20961699160494,702.395148854183,0.0,1.0
2006-11-01,25.32,25.32,25.32,25.32,0,7.20961699160494,7.20961699160494,7.20961699160494,7.20961699160494,0,0.0,1.0
2006-11-02,25.32,25.32,25.32,25.32,0,7.20961699160494,7.20961699160494,7.20961699160494,7.20961699160494,0,0.0,1.0
2006-11-03,25.32,25.32,25.32,25.32,0,7.20961699160494,7.20961699160494,7.20961699160494,7.20961699160494,0,0.0,1.0
2006-11-06,25.32,25.32,25.32,25.32,0,7.20961699160494,7.20961699160494,7.20961699160494,7.20961699160494,0,0.0,1.0
2006-11-07,25.32,25.32,25.32,25.32,0,7.20961699160494,7.20961699160494,7.20961699160494,7.20961699160494,0,0.0,1.0
2006-11-08,25.46,25.46,25.46,25.46,100,7.24948059266436,7.24948059266436,7.24948059266436,7.24948059266436,351.197574427092,0.0,1.0
2006-11-09,25.46,25.46,25.46,25.46,0,7.24948059266436,7.24948059266436,7.24948059266436,7.24948059266436,0,0.0,1.0
2006-11-10,25.46,25.46,25.46,25.46,0,7.24948059266436,7.24948059266436,7.24948059266436,7.24948059266436,0,0.0,1.0
2006-11-13,25.46,25.46,25.46,25.46,0,7.24948059266436,7.24948059266436,7.24948059266436,7.24948059266436,0,0.0,1.0
2006-11-14,25.26,25.26,25.26,25.26,255300,7.1925325911509,7.1925325911509,7.1925325911509,7.1925325911509,896607.407512365,0.0,1.0
2006-11-15,25.43,25.45,25.35,25.439,80300,7.24093839243734,7.24663319258869,7.21815919183196,7.24350105250545,282011.652264955,0.0,1.0
2006-11-16,25.4334,25.45,25.4,25.45,110200,7.24190650846307,7.24663319258869,7.23239619221032,7.24663319258869,387019.727018655,0.0,1.0
2006-11-17,25.46,25.46,25.4,25.45,1000,7.24948059266436,7.24948059266436,7.23239619221032,7.24663319258869,3511.97574427092,0.0,1.0
2006-11-20,25.46,25.46,25.46,25.46,1700,7.24948059266436,7.24948059266436,7.24948059266436,7.24948059266436,5970.35876526056,0.0,1.0
2006-11-21,25.46,25.46,25.46,25.46,0,7.24948059266436,7.24948059266436,7.24948059266436,7.24948059266436,0,0.0,1.0
2006-11-22,25.46,25.46,25.46,25.46,0,7.24948059266436,7.24948059266436,7.24948059266436,7.24948059266436,0,0.0,1.0
2006-11-24,25.46,25.46,25.46,25.46,0,7.24948059266436,7.24948059266436,7.24948059266436,7.24948059266436,0,0.0,1.0
2006-11-27,25.31,25.31,25.31,25.31,300,7.20676959152926,7.20676959152926,7.20676959152926,7.20676959152926,1053.59272328128,0.0,1.0
2006-11-28,25.31,25.31,25.31,25.31,0,7.20676959152926,7.20676959152926,7.20676959152926,7.20676959152926,0,0.0,1.0
2006-11-29,25.31,25.31,25.31,25.31,0,7.20676959152926,7.20676959152926,7.20676959152926,7.20676959152926,0,0.0,1.0
2006-11-30,25.49,25.49,25.4899,25.4899,400,7.25802279289138,7.25802279289138,7.25799431889063,7.25799431889063,1404.79029770837,0.0,1.0
2006-12-01,25.49,25.49,25.46,25.46,400,7.25802279289138,7.25802279289138,7.24948059266436,7.24948059266436,1404.79029770837,0.0,1.0
2006-12-04,25.49,25.49,25.49,25.49,0,7.25802279289138,7.25802279289138,7.25802279289138,7.25802279289138,0,0.0,1.0
2006-12-05,25.87,25.87,25.87,25.87,400,7.36622399576697,7.36622399576697,7.36622399576697,7.36622399576697,1404.79029770837,0.0,1.0
2006-12-06,25.87,25.87,25.87,25.87,0,7.36622399576697,7.36622399576697,7.36622399576697,7.36622399576697,0,0.0,1.0
2006-12-07,25.87,25.87,25.87,25.87,0,7.36622399576697,7.36622399576697,7.36622399576697,7.36622399576697,0,0.0,1.0
2006-12-08,25.87,25.87,25.87,25.87,0,7.36622399576697,7.36622399576697,7.36622399576697,7.36622399576697,0,0.0,1.0
2006-12-11,25.87,25.87,25.87,25.87,0,7.36622399576697,7.36622399576697,7.36622399576697,7.36622399576697,0,0.0,1.0
2006-12-12,25.64,25.64,25.64,25.64,200,7.30073379402648,7.30073379402648,7.30073379402648,7.30073379402648,702.395148854184,0.0,1.0
2006-12-13,25.3,25.4,25.3,25.4,400,7.20392219145359,7.23239619221032,7.20392219145359,7.23239619221032,1404.79029770837,0.0,1.0
2006-12-14,25.52,25.52,25.52,25.52,300,7.2665649931184,7.2665649931184,7.2665649931184,7.2665649931184,1053.59272328128,0.0,1.0
2006-12-15,25.45,25.55,25.45,25.55,1500,7.24663319258869,7.27510719334543,7.24663319258869,7.27510719334543,5267.96361640638,0.0,1.0
2006-12-18,25.5,25.5,25.5,25.5,200,7.26087019296706,7.26087019296706,7.26087019296706,7.26087019296706,702.395148854183,0.0,1.0
2006-12-19,25.31,25.36,25.31,25.36,1000,7.20676959152926,7.22100659190763,7.20676959152926,7.22100659190763,3511.97574427092,0.0,1.0
2006-12-20,25.56,25.56,25.56,25.56,400,7.2779545934211,7.2779545934211,7.2779545934211,7.2779545934211,1404.79029770837,0.0,1.0
2006-12-21,25.5599,25.56,25.5599,25.56,600,7.27792611942034,7.2779545934211,7.27792611942034,7.2779545934211,2107.18544656255,0.0,1.0
2006-12-22,25.541,25.58,25.541,25.58,700,7.27254453327732,7.28364939357244,7.27254453327732,7.28364939357244,2458.38302098964,0.0,1.0
2006-12-26,25.58,25.58,25.58,25.58,500,7.28364939357244,7.28364939357244,7.28364939357244,7.28364939357244,1755.98787213546,0.0,1.0
2006-12-27,25.14,25.38,25.14,25.38,400,7.28649679364812,7.3560576222271,7.28649679364812,7.3560576222271,1380.08706855757,0.45,1.0
2006-12-28,25.1,25.1,25.1,25.1,500,7.27490332221829,7.27490332221829,7.27490332221829,7.27490332221829,1725.10883569697,0.0,1.0
2006-12-29,25.15,25.15,25.15,25.15,100,7.28939516150557,7.28939516150557,7.28939516150557,7.28939516150557,345.021767139394,0.0,1.0
2007-01-03,25.15,25.15,25.15,25.15,0,7.28939516150557,7.28939516150557,7.28939516150557,7.28939516150557,0,0.0,1.0
2007-01-04,25.36,25.36,24.85,25.2,1600,7.35026088651218,7.35026088651218,7.20244412578185,7.30388700079286,5520.3482742303,0.0,1.0
2007-01-05,25.35,25.35,25.15,25.15,500,7.34736251865473,7.34736251865473,7.28939516150557,7.28939516150557,1725.10883569697,0.0,1.0
2007-01-08,25.36,25.36,25.36,25.36,400,7.35026088651218,7.35026088651218,7.35026088651218,7.35026088651218,1380.08706855758,0.0,1.0
2007-01-09,25.36,25.36,25.36,25.36,0,7.35026088651218,7.35026088651218,7.35026088651218,7.35026088651218,0,0.0,1.0
2007-01-10,25.18,25.18,25.18,25.18,300,7.29809026507795,7.29809026507795,7.29809026507795,7.29809026507795,1035.06530141818,0.0,1.0
2007-01-11,25.6,25.6,25.15,25.15,2800,7.41982171509116,7.41982171509116,7.28939516150557,7.28939516150557,9660.60947990303,0.0,1.0
2007-01-12,25.6,25.6,25.6,25.6,0,7.41982171509116,7.41982171509116,7.41982171509116,7.41982171509116,0,0.0,1.0
2007-01-16,25.6,25.6,25.6,25.6,0,7.41982171509116,7.41982171509116,7.41982171509116,7.41982171509116,0,0.0,1.0
2007-01-17,25.6,25.6,25.6,25.6,0,7.41982171509116,7.41982171509116,7.41982171509116,7.41982171509116,0,0.0,1.0
2007-01-18,25.5,26.0,25.5,26.0,600,7.39083803651659,7.53575642938946,7.39083803651659,7.53575642938946,2070.13060283636,0.0,1.0
2007-01-19,25.22,25.22,25.22,25.22,300,7.30968373650778,7.30968373650778,7.30968373650778,7.30968373650778,1035.06530141818,0.0,1.0
2007-01-22,25.22,25.22,25.22,25.22,0,7.30968373650778,7.30968373650778,7.30968373650778,7.30968373650778,0,0.0,1.0
2007-01-23,25.22,25.22,25.22,25.22,0,7.30968373650778,7.30968373650778,7.30968373650778,7.30968373650778,0,0.0,1.0
2007-01-24,25.342,25.342,25.24,25.27,1000,7.34504382436876,7.34504382436876,7.31548047222269,7.32417557579507,3450.21767139394,0.0,1.0
2007-01-25,25.4,25.44,25.4,25.44,500,7.36185435794201,7.37344782937184,7.36185435794201,7.37344782937184,1725.10883569697,0.0,1.0
2007-01-26,25.43,25.43,25.42,25.42,400,7.37054946151439,7.37054946151439,7.36765109365693,7.36765109365693,1380.08706855757,0.0,1.0
2007-01-29,25.43,25.43,25.43,25.43,0,7.37054946151439,7.37054946151439,7.37054946151439,7.37054946151439,0,0.0,1.0
2007-01-30,25.27,25.27,25.27,25.27,100,7.32417557579507,7.32417557579507,7.32417557579507,7.32417557579507,345.021767139393,0.0,1.0
2007-01-31,25.31,25.31,25.26,25.29,700,7.3357690472249,7.3357690472249,7.32127720793761,7.32997231150998,2415.15236997575,0.0,1.0
2007-02-01,25.3,25.33,25.25,25.31,1800,7.33287067936744,7.34156578293981,7.31837884008015,7.3357690472249,6210.39180850909,0.0,1.0
2007-02-02,25.3,25.3,25.3,25.3,0,7.33287067936744,7.33287067936744,7.33287067936744,7.33287067936744,0,0.0,1.0
2007-02-05,25.26,25.3,25.26,25.3,200,7.32127720793761,7.33287067936744,7.32127720793761,7.33287067936744,690.043534278787,0.0,1.0
2007-02-06,25.26,25.26,25.26,25.26,0,7.32127720793761,7.32127720793761,7.32127720793761,7.32127720793761,0,0.0,1.0
2007-02-07,25.48,25.48,25.3,25.3,900,7.38504130080167,7.38504130080167,7.33287067936744,7.33287067936744,3105.19590425454,0.0,1.0
2007-02-08,25.39,25.39,25.33,25.33,700,7.35895599008456,7.35895599008456,7.34156578293981,7.34156578293981,2415.15236997575,0.0,1.0
2007-02-09,25.39,25.39,25.39,25.39,0,7.35895599008456,7.35895599008456,7.35895599008456,7.35895599008456,0,0.0,1.0
2007-02-12,25.39,25.39,25.39,25.39,0,7.35895599008456,7.35895599008456,7.35895599008456,7.35895599008456,0,0.0,1.0
2007-02-13,25.3,25.34,25.3,25.34,700,7.33287067936744,7.34446415079727,7.33287067936744,7.34446415079727,2415.15236997576,0.0,1.0
2007-02-14,25.3,25.3,25.3,25.3,0,7.33287067936744,7.33287067936744,7.33287067936744,7.33287067936744,0,0.0,1.0
2007-02-15,25.22,25.32,25.18,25.32,2400,7.30968373650778,7.33866741508235,7.29809026507795,7.33866741508235,8280.52241134545,0.0,1.0
2007-02-16,25.42,25.42,25.41,25.42,500,7.36765109365693,7.36765109365693,7.36475272579947,7.36765109365693,1725.10883569697,0.0,1.0
2007-02-20,25.26,25.4,25.26,25.4,3200,7.32127720793761,7.36185435794201,7.32127720793761,7.36185435794201,11040.6965484606,0.0,1.0
2007-02-21,25.26,25.26,25.26,25.26,0,7.32127720793761,7.32127720793761,7.32127720793761,7.32127720793761,0,0.0,1.0
2007-02-22,25.26,25.26,25.26,25.26,0,7.32127720793761,7.32127720793761,7.32127720793761,7.32127720793761,0,0.0,1.0
2007-02-23,25.4599,25.4599,25.4599,25.4599,100,7.37921558140818,7.37921558140818,7.37921558140818,7.37921558140818,345.021767139394,0.0,1.0
2007-02-26,25.46,25.46,25.46,25.46,0,7.37924456508676,7.37924456508676,7.37924456508676,7.37924456508676,0,0.0,1.0
2007-02-27,25.33,25.33,25.33,25.33,500,7.34156578293981,7.34156578293981,7.34156578293981,7.34156578293981,1725.10883569697,0.0,1.0
2007-02-28,25.33,25.33,25.33,25.33,0,7.34156578293981,7.34156578293981,7.34156578293981,7.34156578293981,0,0.0,1.0
2007-03-01,25.4,25.4,25.4,25.4,400,7.36185435794201,7.36185435794201,7.36185435794201,7.36185435794201,1380.08706855758,0.0,1.0
2007-03-02,25.5,25.5,25.489,25.489,1700,7.39083803651659,7.39083803651659,7.38764983187338,7.38764983187338,5865.37004136969,0.0,1.0
2007-03-05,25.5,25.5,25.5,25.5,0,7.39083803651659,7.39083803651659,7.39083803651659,7.39083803651659,0,0.0,1.0
2007-03-06,25.5,25.5,25.5,25.5,0,7.39083803651659,7.39083803651659,7.39083803651659,7.39083803651659,0,0.0,1.0
2007-03-07,25.54,25.54,25.33,25.33,700,7.40243150794642,7.40243150794642,7.34156578293981,7.34156578293981,2415.15236997575,0.0,1.0
2007-03-08,25.54,25.54,25.54,25.54,0,7.40243150794642,7.40243150794642,7.40243150794642,7.40243150794642,0,0.0,1.0
2007-03-09,25.54,25.54,25.54,25.54,0,7.40243150794642,7.40243150794642,7.40243150794642,7.40243150794642,0,0.0,1.0
2007-03-12,25.54,25.54,25.54,25.54,0,7.40243150794642,7.40243150794642,7.40243150794642,7.40243150794642,0,0.0,1.0
2007-03-13,25.6,25.6,25.58,25.58,400,7.41982171509116,7.41982171509116,7.41402497937625,7.41402497937625,1380.08706855758,0.0,1.0
2007-03-14,25.6,25.6,25.6,25.6,0,7.41982171509116,7.41982171509116,7.41982171509116,7.41982171509116,0,0.0,1.0
2007-03-15,25.6,25.6,25.6,25.6,200,7.41982171509116,7.41982171509116,7.41982171509116,7.41982171509116,690.043534278788,0.0,1.0
2007-03-16,25.6,25.6,25.6,25.6,100,7.41982171509116,7.41982171509116,7.41982171509116,7.41982171509116,345.021767139394,0.0,1.0
2007-03-19,25.6,25.6,25.6,25.6,0,7.41982171509116,7.41982171509116,7.41982171509116,7.41982171509116,0,0.0,1.0
2007-03-20,25.6,25.6,25.6,25.6,100,7.41982171509116,7.41982171509116,7.41982171509116,7.41982171509116,345.021767139394,0.0,1.0
2007-03-21,25.6,25.6,25.6,25.6,0,7.41982171509116,7.41982171509116,7.41982171509116,7.41982171509116,0,0.0,1.0
2007-03-22,25.74,25.74,25.74,25.74,200,7.46039886509557,7.46039886509557,7.46039886509557,7.46039886509557,690.043534278787,0.0,1.0
2007-03-23,25.74,25.74,25.74,25.74,0,7.46039886509557,7.46039886509557,7.46039886509557,7.46039886509557,0,0.0,1.0
2007-03-26,25.74,25.74,25.74,25.74,0,7.46039886509557,7.46039886509557,7.46039886509557,7.46039886509557,0,0.0,1.0
2007-03-27,25.74,25.74,25.74,25.74,0,7.46039886509557,7.46039886509557,7.46039886509557,7.46039886509557,0,0.0,1.0
2007-03-28,25.38,25.38,25.38,25.38,900,7.48648417581268,7.48648417581268,7.48648417581268,7.48648417581268,3051.09841463339,0.45,1.0
2007-03-29,25.38,25.38,25.38,25.38,0,7.48648417581268,7.48648417581268,7.48648417581268,7.48648417581268,0,0.0,1.0
2007-03-30,25.38,25.38,25.38,25.38,0,7.48648417581268,7.48648417581268,7.48648417581268,7.48648417581268,0,0.0,1.0
2007-04-02,25.38,25.38,25.38,25.38,0,7.48648417581268,7.48648417581268,7.48648417581268,7.48648417581268,0,0.0,1.0
2007-04-03,25.1101,25.1101,25.1101,25.1101,200,7.40687022470741,7.40687022470741,7.40687022470741,7.40687022470741,678.02186991853,0.0,1.0
2007-04-04,25.22,25.75,25.18,25.75,600,7.43928805807706,7.5956251980763,7.42748902864316,7.5956251980763,2034.06560975559,0.0,1.0
2007-04-05,27.03,30.75,25.75,25.75,4800,7.97319413996126,9.07050387731442,7.5956251980763,7.5956251980763,16272.5248780447,0.0,1.0
2007-04-09,25.15,26.29,25.15,26.29,1100,7.41863975656773,7.75491209543402,7.41863975656773,7.75491209543402,3729.12028455191,0.0,1.0
2007-04-10,25.23,25.23,25.23,25.23,100,7.44223781543554,7.44223781543554,7.44223781543554,7.44223781543554,339.010934959265,0.0,1.0
2007-04-11,25.23,25.23,25.23,25.23,0,7.44223781543554,7.44223781543554,7.44223781543554,7.44223781543554,0,0.0,1.0
2007-04-12,25.23,25.23,25.23,25.23,0,7.44223781543554,7.44223781543554,7.44223781543554,7.44223781543554,0,0.0,1.0
2007-04-13,25.23,25.23,25.23,25.23,0,7.44223781543554,7.44223781543554,7.44223781543554,7.44223781543554,0,0.0,1.0
2007-04-16,25.75,25.75,25.21,25.24,1600,7.5956251980763,7.5956251980763,7.43633830071859,7.44518757279402,5424.17495934824,0.0,1.0
2007-04-17,25.75,25.75,25.75,25.75,0,7.5956251980763,7.5956251980763,7.5956251980763,7.5956251980763,0,0.0,1.0
2007-04-18,25.75,25.75,25.75,25.75,0,7.5956251980763,7.5956251980763,7.5956251980763,7.5956251980763,0,0.0,1.0
2007-04-19,25.75,25.75,25.75,25.75,0,7.5956251980763,7.5956251980763,7.5956251980763,7.5956251980763,0,0.0,1.0
2007-04-20,25.3,25.3,25.26,25.261,2400,7.46288611694487,7.46288611694487,7.45108708751097,7.45138206324682,8136.26243902236,0.0,1.0
2007-04-23,25.336,25.336,25.27,25.27,500,7.47350524343539,7.47350524343539,7.45403684486945,7.45403684486945,1695.05467479632,0.0,1.0
2007-04-24,25.34,25.34,25.34,25.34,0,7.47468514637878,7.47468514637878,7.47468514637878,7.47468514637878,0,0.0,1.0
2007-04-25,25.34,25.34,25.34,25.34,0,7.47468514637878,7.47468514637878,7.47468514637878,7.47468514637878,0,0.0,1.0
2007-04-26,25.34,25.34,25.34,25.34,0,7.47468514637878,7.47468514637878,7.47468514637878,7.47468514637878,0,0.0,1.0
2007-04-27,25.34,25.34,25.34,25.34,0,7.47468514637878,7.47468514637878,7.47468514637878,7.47468514637878,0,0.0,1.0
2007-04-30,25.26,25.26,25.26,25.26,100,7.45108708751097,7.45108708751097,7.45108708751097,7.45108708751097,339.010934959265,0.0,1.0
2007-05-01,25.26,25.26,25.26,25.26,400,7.45108708751097,7.45108708751097,7.45108708751097,7.45108708751097,1356.04373983706,0.0,1.0
2007-05-02,25.49,25.49,25.25,25.26,800,7.51893150675592,7.51893150675592,7.44813733015249,7.45108708751097,2712.08747967412,0.0,1.0
2007-05-03,25.49,25.49,25.49,25.49,0,7.51893150675592,7.51893150675592,7.51893150675592,7.51893150675592,0,0.0,1.0
2007-05-04,25.49,25.49,25.49,25.49,0,7.51893150675592,7.51893150675592,7.51893150675592,7.51893150675592,0,0.0,1.0
2007-05-07,25.49,25.49,25.49,25.49,0,7.51893150675592,7.51893150675592,7.51893150675592,7.51893150675592,0,0.0,1.0
2007-05-08,25.49,25.49,25.49,25.49,0,7.51893150675592,7.51893150675592,7.51893150675592,7.51893150675592,0,0.0,1.0
2007-05-09,25.25,25.35,25.25,25.35,1500,7.44813733015249,7.47763490373726,7.44813733015249,7.47763490373726,5085.16402438898,0.0,1.0
2007-05-10,25.3,25.3,25.2999,25.2999,500,7.46288611694487,7.46288611694487,7.46285661937129,7.46285661937129,1695.05467479633,0.0,1.0
2007-05-11,25.3,25.3,25.3,25.3,200,7.46288611694487,7.46288611694487,7.46288611694487,7.46288611694487,678.02186991853,0.0,1.0
2007-05-14,25.3,25.3,25.3,25.3,0,7.46288611694487,7.46288611694487,7.46288611694487,7.46288611694487,0,0.0,1.0
2007-05-15,25.3,25.3,25.3,25.3,0,7.46288611694487,7.46288611694487,7.46288611694487,7.46288611694487,0,0.0,1.0
2007-05-16,25.27,25.33,25.27,25.33,1200,7.45403684486945,7.4717353890203,7.45403684486945,7.4717353890203,4068.13121951118,0.0,1.0
2007-05-17,25.27,25.27,25.27,25.27,0,7.45403684486945,7.45403684486945,7.45403684486945,7.45403684486945,0,0.0,1.0
2007-05-18,25.27,25.27,25.27,25.27,0,7.45403684486945,7.45403684486945,7.45403684486945,7.45403684486945,0,0.0,1.0
2007-05-21,25.27,25.27,25.27,25.27,0,7.45403684486945,7.45403684486945,7.45403684486945,7.45403684486945,0,0.0,1.0
2007-05-22,25.27,25.27,25.27,25.27,0,7.45403684486945,7.45403684486945,7.45403684486945,7.45403684486945,0,0.0,1.0
2007-05-23,25.27,25.27,25.27,25.27,0,7.45403684486945,7.45403684486945,7.45403684486945,7.45403684486945,0,0.0,1.0
2007-05-24,25.27,25.27,25.27,25.27,0,7.45403684486945,7.45403684486945,7.45403684486945,7.45403684486945,0,0.0,1.0
2007-05-25,25.27,25.27,25.27,25.27,0,7.45403684486945,7.45403684486945,7.45403684486945,7.45403684486945,0,0.0,1.0
2007-05-29,25.27,25.27,25.27,25.27,0,7.45403684486945,7.45403684486945,7.45403684486945,7.45403684486945,0,0.0,1.0
2007-05-30,25.27,25.27,25.27,25.27,0,7.45403684486945,7.45403684486945,7.45403684486945,7.45403684486945,0,0.0,1.0
2007-05-31,25.74,25.74,25.28,25.28,1700,7.59267544071783,7.59267544071783,7.45698660222792,7.45698660222792,5763.1858943075,0.0,1.0
2007-06-01,25.35,25.5,25.26,25.5,1600,7.47763490373726,7.5218812641144,7.45108708751097,7.5218812641144,5424.17495934824,0.0,1.0
2007-06-04,25.5,25.51,25.284,25.284,2100,7.5218812641144,7.52483102147288,7.45816650517131,7.45816650517131,7119.22963414456,0.0,1.0
2007-06-05,25.25,25.74,25.25,25.73,3100,7.44813733015249,7.59267544071783,7.44813733015249,7.58972568335935,10509.3389837372,0.0,1.0
2007-06-06,25.25,25.25,25.25,25.25,0,7.44813733015249,7.44813733015249,7.44813733015249,7.44813733015249,0,0.0,1.0
2007-06-07,25.25,25.25,25.25,25.25,0,7.44813733015249,7.44813733015249,7.44813733015249,7.44813733015249,0,0.0,1.0
2007-06-08,25.25,25.25,25.25,25.25,0,7.44813733015249,7.44813733015249,7.44813733015249,7.44813733015249,0,0.0,1.0
2007-06-11,25.4,25.4,25.3,25.33,400,7.49238369052964,7.49238369052964,7.46288611694487,7.4717353890203,1356.04373983706,0.0,1.0
2007-06-12,25.4,25.4,25.4,25.4,0,7.49238369052964,7.49238369052964,7.49238369052964,7.49238369052964,0,0.0,1.0
2007-06-13,25.4,25.4,25.4,25.4,0,7.49238369052964,7.49238369052964,7.49238369052964,7.49238369052964,0,0.0,1.0
2007-06-14,25.4,25.4,25.4,25.4,0,7.49238369052964,7.49238369052964,7.49238369052964,7.49238369052964,0,0.0,1.0
2007-06-15,25.4,25.4,25.4,25.4,0,7.49238369052964,7.49238369052964,7.49238369052964,7.49238369052964,0,0.0,1.0
2007-06-18,25.26,25.27,25.26,25.27,900,7.45108708751097,7.45403684486945,7.45108708751097,7.45403684486945,3051.09841463338,0.0,1.0
2007-06-19,25.4,25.4,25.4,25.4,300,7.49238369052964,7.49238369052964,7.49238369052964,7.49238369052964,1017.03280487779,0.0,1.0
2007-06-20,25.4,25.4,25.4,25.4,0,7.49238369052964,7.49238369052964,7.49238369052964,7.49238369052964,0,0.0,1.0
2007-06-21,25.4,25.4,25.4,25.4,0,7.49238369052964,7.49238369052964,7.49238369052964,7.49238369052964,0,0.0,1.0
2007-06-22,25.4,25.4,25.4,25.4,0,7.49238369052964,7.49238369052964,7.49238369052964,7.49238369052964,0,0.0,1.0
2007-06-25,25.67,25.67,25.6,25.6,2000,7.5720271392085,7.5720271392085,7.55137883769916,7.55137883769916,6780.21869918529,0.0,1.0
2007-06-26,25.68,26.15,25.4,25.4,2800,7.57497689656697,7.71361549241535,7.49238369052964,7.49238369052964,9492.30617885942,0.0,1.0
2007-06-27,25.25,25.25,25.25,25.25,900,7.58087641128392,7.58087641128392,7.58087641128392,7.58087641128392,2997.67451243163,0.45,1.0
2007-06-28,25.25,25.25,25.25,25.25,0,7.58087641128392,7.58087641128392,7.58087641128392,7.58087641128392,0,0.0,1.0
2007-06-29,25.25,25.25,25.25,25.25,0,7.58087641128392,7.58087641128392,7.58087641128392,7.58087641128392,0,0.0,1.0
2007-07-02,25.25,25.25,25.25,25.25,0,7.58087641128392,7.58087641128392,7.58087641128392,7.58087641128392,0,0.0,1.0
2007-07-03,25.25,25.25,25.25,25.25,0,7.58087641128392,7.58087641128392,7.58087641128392,7.58087641128392,0,0.0,1.0
2007-07-05,25.11,25.11,25.11,25.11,500,7.53884382920156,7.53884382920156,7.53884382920156,7.53884382920156,1665.37472912868,0.0,1.0
2007-07-06,25.1,25.1,25.1,25.1,600,7.53584150190996,7.53584150190996,7.53584150190996,7.53584150190996,1998.44967495442,0.0,1.0
2007-07-09,25.1074,25.1074,25.1074,25.1074,400,7.53806322410574,7.53806322410574,7.53806322410574,7.53806322410574,1332.29978330295,0.0,1.0
2007-07-10,25.11,25.11,25.11,25.11,0,7.53884382920156,7.53884382920156,7.53884382920156,7.53884382920156,0,0.0,1.0
2007-07-11,25.11,25.13,25.11,25.13,300,7.53884382920156,7.54484848378475,7.53884382920156,7.54484848378475,999.22483747721,0.0,1.0
2007-07-12,25.11,25.11,25.11,25.11,0,7.53884382920156,7.53884382920156,7.53884382920156,7.53884382920156,0,0.0,1.0
2007-07-13,25.1001,25.1001,25.1001,25.1001,1400,7.53587152518288,7.53587152518288,7.53587152518288,7.53587152518288,4663.04924156031,0.0,1.0
2007-07-16,25.37,25.37,25.2,25.2,1000,7.6169043387831,7.6169043387831,7.56586477482594,7.56586477482594,3330.74945825737,0.0,1.0
2007-07-17,25.1,25.11,25.1,25.11,400,7.53584150190996,7.53884382920156,7.53584150190996,7.53884382920156,1332.29978330295,0.0,1.0
2007-07-18,25.0,25.1,25.0,25.099,2600,7.50581822899398,7.53584150190996,7.50581822899398,7.5355412691808,8659.94859146916,0.0,1.0
2007-07-19,25.0,25.0,25.0,25.0,0,7.50581822899398,7.50581822899398,7.50581822899398,7.50581822899398,0,0.0,1.0
2007-07-20,25.0,25.0,25.0,25.0,0,7.50581822899398,7.50581822899398,7.50581822899398,7.50581822899398,0,0.0,1.0
2007-07-23,25.0,25.0,25.0,25.0,0,7.50581822899398,7.50581822899398,7.50581822899398,7.50581822899398,0,0.0,1.0
2007-07-24,25.001,25.001,25.001,25.001,400,7.50611846172314,7.50611846172314,7.50611846172314,7.50611846172314,1332.29978330295,0.0,1.0
2007-07-25,25.0,25.0,25.0,25.0,0,7.50581822899398,7.50581822899398,7.50581822899398,7.50581822899398,0,0.0,1.0
2007-07-26,25.15,25.19,25.15,25.19,1000,7.55085313836795,7.56286244753434,7.55085313836795,7.56286244753434,3330.74945825737,0.0,1.0
2007-07-27,25.15,25.15,25.15,25.15,800,7.55085313836795,7.55085313836795,7.55085313836795,7.55085313836795,2664.59956660589,0.0,1.0
2007-07-30,25.75,27.33,25.75,25.83,2500,7.7309927758638,8.20536048793622,7.7309927758638,7.75501139419658,8326.87364564343,0.0,1.0
2007-07-31,25.65,25.75,25.64,25.75,700,7.70096950294783,7.7309927758638,7.69796717565623,7.7309927758638,2331.52462078016,0.0,1.0
2007-08-01,25.65,25.65,25.65,25.65,0,7.70096950294783,7.70096950294783,7.70096950294783,7.70096950294783,0,0.0,1.0
2007-08-02,25.65,25.65,25.65,25.65,0,7.70096950294783,7.70096950294783,7.70096950294783,7.70096950294783,0,0.0,1.0
2007-08-03,25.65,25.65,25.65,25.65,0,7.70096950294783,7.70096950294783,7.70096950294783,7.70096950294783,0,0.0,1.0
2007-08-06,25.0,25.01,25.0,25.01,1000,7.50581822899398,7.50882055628558,7.50581822899398,7.50882055628558,3330.74945825737,0.0,1.0
2007-08-07,25.0,25.0,25.0,25.0,1300,7.50581822899398,7.50581822899398,7.50581822899398,7.50581822899398,4329.97429573458,0.0,1.0
2007-08-08,25.0,25.0,25.0,25.0,0,7.50581822899398,7.50581822899398,7.50581822899398,7.50581822899398,0,0.0,1.0
2007-08-09,23.78,25.0,23.77,25.0,4600,7.13953429941908,7.50581822899398,7.13653197212748,7.50581822899398,15321.4475079839,0.0,1.0
2007-08-10,23.9214,23.9214,23.9214,23.9214,300,7.18198720732227,7.18198720732227,7.18198720732227,7.18198720732227,999.22483747721,0.0,1.0
2007-08-13,23.99,23.99,23.99,23.99,200,7.20258317254263,7.20258317254263,7.20258317254263,7.20258317254263,666.149891651474,0.0,1.0
2007-08-14,24.6,24.6,24.6,24.6,300,7.38572513733008,7.38572513733008,7.38572513733008,7.38572513733008,999.224837477211,0.0,1.0
2007-08-15,24.6,24.6,24.6,24.6,0,7.38572513733008,7.38572513733008,7.38572513733008,7.38572513733008,0,0.0,1.0
2007-08-16,24.49,24.49,24.0,24.25,1100,7.35269953712251,7.35269953712251,7.20558549983422,7.28064368212416,3663.8244040831,0.0,1.0
2007-08-17,24.45,24.45,24.345,24.345,1100,7.34069022795612,7.34069022795612,7.30916579139434,7.30916579139434,3663.8244040831,0.0,1.0
2007-08-20,24.0,24.25,23.0,23.0,1500,7.20558549983422,7.28064368212416,6.90535277067447,6.90535277067447,4996.12418738606,0.0,1.0
2007-08-21,24.48,24.5,24.48,24.49,2200,7.34969720983091,7.3557018644141,7.34969720983091,7.35269953712251,7327.64880816621,0.0,1.0
2007-08-22,24.5,24.5,24.5,24.5,1200,7.3557018644141,7.3557018644141,7.3557018644141,7.3557018644141,3996.89934990885,0.0,1.0
2007-08-23,24.59,24.59,24.5,24.5,500,7.38272281003848,7.38272281003848,7.3557018644141,7.3557018644141,1665.37472912869,0.0,1.0
2007-08-24,24.5,24.5,22.95,22.95,500,7.3557018644141,7.3557018644141,6.89034113421648,6.89034113421648,1665.37472912869,0.0,1.0
2007-08-27,24.5,24.5,24.5,24.5,0,7.3557018644141,7.3557018644141,7.3557018644141,7.3557018644141,0,0.0,1.0
2007-08-28,24.6,24.6,24.59,24.59,600,7.38572513733008,7.38572513733008,7.38272281003848,7.38272281003848,1998.44967495442,0.0,1.0
2007-08-29,24.6,24.6,24.6,24.6,0,7.38572513733008,7.38572513733008,7.38572513733008,7.38572513733008,0,0.0,1.0
2007-08-30,24.4,24.41,24.4,24.41,400,7.32567859149813,7.32868091878973,7.32567859149813,7.32868091878973,1332.29978330295,0.0,1.0
2007-08-31,24.5,24.51,24.5,24.51,400,7.3557018644141,7.3587041917057,7.3557018644141,7.3587041917057,1332.29978330295,0.0,1.0
2007-09-04,24.5,24.5,24.5,24.5,0,7.3557018644141,7.3557018644141,7.3557018644141,7.3557018644141,0,0.0,1.0
2007-09-05,24.5,24.5,24.5,24.5,0,7.3557018644141,7.3557018644141,7.3557018644141,7.3557018644141,0,0.0,1.0
2007-09-06,24.5,24.5,24.5,24.5,400,7.3557018644141,7.3557018644141,7.3557018644141,7.3557018644141,1332.29978330295,0.0,1.0
2007-09-07,24.5,24.5,24.5,24.5,0,7.3557018644141,7.3557018644141,7.3557018644141,7.3557018644141,0,0.0,1.0
2007-09-10,24.5,24.5,24.5,24.5,200,7.3557018644141,7.3557018644141,7.3557018644141,7.3557018644141,666.149891651474,0.0,1.0
2007-09-11,24.55,24.55,24.55,24.55,400,7.37071350087209,7.37071350087209,7.37071350087209,7.37071350087209,1332.29978330295,0.0,1.0
2007-09-12,24.55,24.55,24.55,24.55,0,7.37071350087209,7.37071350087209,7.37071350087209,7.37071350087209,0,0.0,1.0
2007-09-13,24.75,25.0,24.75,25.0,1300,7.43076004670404,7.50581822899398,7.43076004670404,7.50581822899398,4329.97429573458,0.0,1.0
2007-09-14,25.0,25.0,25.0,25.0,800,7.50581822899398,7.50581822899398,7.50581822899398,7.50581822899398,2664.5995666059,0.0,1.0
2007-09-17,25.0,25.0,25.0,25.0,0,7.50581822899398,7.50581822899398,7.50581822899398,7.50581822899398,0,0.0,1.0
2007-09-18,25.0,25.0,25.0,25.0,0,7.50581822899398,7.50581822899398,7.50581822899398,7.50581822899398,0,0.0,1.0
2007-09-19,25.0,25.0,25.0,25.0,0,7.50581822899398,7.50581822899398,7.50581822899398,7.50581822899398,0,0.0,1.0
2007-09-20,25.0,25.0,25.0,25.0,0,7.50581822899398,7.50581822899398,7.50581822899398,7.50581822899398,0,0.0,1.0
2007-09-21,25.0,25.0,25.0,25.0,300,7.50581822899398,7.50581822899398,7.50581822899398,7.50581822899398,999.224837477211,0.0,1.0
2007-09-24,24.66,25.0,24.66,25.0,500,7.40373910107967,7.50581822899398,7.40373910107967,7.50581822899398,1665.37472912868,0.0,1.0
2007-09-25,24.66,24.66,24.66,24.66,0,7.40373910107967,7.40373910107967,7.40373910107967,7.40373910107967,0,0.0,1.0
2007-09-26,24.66,24.66,24.66,24.66,0,7.40373910107967,7.40373910107967,7.40373910107967,7.40373910107967,0,0.0,1.0
2007-09-27,24.66,24.66,24.66,24.66,0,7.40373910107967,7.40373910107967,7.40373910107967,7.40373910107967,0,0.0,1.0
2007-09-28,24.66,24.66,24.66,24.66,0,7.53884382920156,7.53884382920156,7.53884382920156,7.53884382920156,0,0.45,1.0
2007-10-01,24.66,24.66,24.66,24.66,0,7.53884382920156,7.53884382920156,7.53884382920156,7.53884382920156,0,0.0,1.0
2007-10-02,25.0,25.0,25.0,25.0,1900,7.64278571492453,7.64278571492453,7.64278571492453,7.64278571492453,6215.01135472683,0.0,1.0
2007-10-03,25.61,26.73,25.0,25.0,5000,7.82926968636869,8.17166648639731,7.64278571492453,7.64278571492453,16355.2930387548,0.0,1.0
2007-10-04,25.61,25.61,25.61,25.61,0,7.82926968636869,7.82926968636869,7.82926968636869,7.82926968636869,0,0.0,1.0
2007-10-05,25.6,25.6,25.59,25.59,800,7.82621257208272,7.82621257208272,7.82315545779675,7.82315545779675,2616.84688620077,0.0,1.0
2007-10-08,25.6,25.6,25.6,25.6,0,7.82621257208272,7.82621257208272,7.82621257208272,7.82621257208272,0,0.0,1.0
2007-10-09,25.152,25.72,25.152,25.71,600,7.68925385207127,7.86289794351436,7.68925385207127,7.85984082922839,1962.63516465058,0.0,1.0
2007-10-10,26.0,32.33,25.15,25.15,4000,7.94849714352151,9.8836504865404,7.68864242921408,7.68864242921408,13084.2344310039,0.0,1.0
2007-10-11,26.0,26.0,26.0,26.0,1500,7.94849714352151,7.94849714352151,7.94849714352151,7.94849714352151,4906.58791162645,0.0,1.0
2007-10-12,25.12,25.5,25.07,25.5,900,7.67947108635617,7.79564142922302,7.66418551492632,7.79564142922302,2943.95274697587,0.0,1.0
2007-10-15,25.12,25.12,25.12,25.12,0,7.67947108635617,7.67947108635617,7.67947108635617,7.67947108635617,0,0.0,1.0
2007-10-16,25.12,25.12,25.12,25.12,0,7.67947108635617,7.67947108635617,7.67947108635617,7.67947108635617,0,0.0,1.0
2007-10-17,25.12,25.12,25.12,25.12,0,7.67947108635617,7.67947108635617,7.67947108635617,7.67947108635617,0,0.0,1.0
2007-10-18,25.15,25.34,25.15,25.34,600,7.68864242921408,7.7467276006475,7.68864242921408,7.7467276006475,1962.63516465058,0.0,1.0
2007-10-19,25.0,25.19,25.0,25.19,4700,7.64278571492453,7.70087088635796,7.64278571492453,7.70087088635796,15373.9754564295,0.0,1.0
2007-10-22,25.0,25.01,25.0,25.0,2100,7.64278571492453,7.6458428292105,7.64278571492453,7.64278571492453,6869.22307627703,0.0,1.0
2007-10-23,25.0,25.0,25.0,25.0,0,7.64278571492453,7.64278571492453,7.64278571492453,7.64278571492453,0,0.0,1.0
2007-10-24,25.0,25.0,25.0,25.0,1500,7.64278571492453,7.64278571492453,7.64278571492453,7.64278571492453,4906.58791162645,0.0,1.0
2007-10-25,25.0,25.0,25.0,25.0,0,7.64278571492453,7.64278571492453,7.64278571492453,7.64278571492453,0,0.0,1.0
2007-10-26,25.0,25.0,25.0,25.0,0,7.64278571492453,7.64278571492453,7.64278571492453,7.64278571492453,0,0.0,1.0
2007-10-29,25.0,25.0,25.0,25.0,0,7.64278571492453,7.64278571492453,7.64278571492453,7.64278571492453,0,0.0,1.0
2007-10-30,25.11,25.5,24.86,25.1,3400,7.6764139720702,7.79564142922302,7.59998611492095,7.67335685778423,11121.5992663533,0.0,1.0
2007-10-31,25.0,25.49,25.0,25.49,200,7.64278571492453,7.79258431493705,7.64278571492453,7.79258431493705,654.211721550193,0.0,1.0
2007-11-01,25.67,25.67,25.67,25.67,100,7.84761237208451,7.84761237208451,7.84761237208451,7.84761237208451,327.105860775096,0.0,1.0
2007-11-02,24.84,25.64,24.84,25.64,1900,7.59387188634901,7.8384410292266,7.59387188634901,7.8384410292266,6215.01135472684,0.0,1.0
2007-11-05,24.84,24.84,24.84,24.84,0,7.59387188634901,7.59387188634901,7.59387188634901,7.59387188634901,0,0.0,1.0
2007-11-06,24.79,25.03,24.79,25.03,1200,7.57858631491916,7.65195705778244,7.57858631491916,7.65195705778244,3925.27032930116,0.0,1.0
2007-11-07,24.5,24.5,24.0,24.5,700,7.48993000062604,7.48993000062604,7.33707428632755,7.48993000062604,2289.74102542568,0.0,1.0
2007-11-08,24.0,24.0,23.995,24.0,500,7.33707428632755,7.33707428632755,7.33554572918456,7.33707428632755,1635.52930387548,0.0,1.0
2007-11-09,24.0,24.01,23.99,23.99,2200,7.33707428632755,7.34013140061352,7.33401717204158,7.33401717204158,7196.32893705212,0.0,1.0
2007-11-12,24.0,24.0,24.0,24.0,0,7.33707428632755,7.33707428632755,7.33707428632755,7.33707428632755,0,0.0,1.0
2007-11-13,24.01,25.7,23.17,24.05,4300,7.34013140061352,7.85678371494242,7.08333380059206,7.3523598577574,14065.5520133292,0.0,1.0
2007-11-14,23.81,24.35,23.71,23.85,500,7.27898911489412,7.44407328633649,7.24841797203443,7.291217572038,1635.52930387548,0.0,1.0
2007-11-15,23.95,23.95,23.94,23.94,400,7.3217887148977,7.3217887148977,7.31873160061173,7.31873160061173,1308.42344310039,0.0,1.0
2007-11-16,23.51,23.51,23.05,23.05,500,7.18727568631503,7.18727568631503,7.04664842916042,7.04664842916042,1635.52930387548,0.0,1.0
2007-11-19,23.75,23.75,23.75,23.75,400,7.2606464291783,7.2606464291783,7.2606464291783,7.2606464291783,1308.42344310039,0.0,1.0
2007-11-20,23.7,23.7,23.7,23.7,100,7.24536085774846,7.24536085774846,7.24536085774846,7.24536085774846,327.105860775096,0.0,1.0
2007-11-21,23.0,23.0,23.0,23.0,400,7.03136285773057,7.03136285773057,7.03136285773057,7.03136285773057,1308.42344310039,0.0,1.0
2007-11-23,23.0,23.0,23.0,23.0,0,7.03136285773057,7.03136285773057,7.03136285773057,7.03136285773057,0,0.0,1.0
2007-11-26,23.7,23.7,23.1,23.1,1100,7.24536085774846,7.24536085774846,7.06193400059027,7.06193400059027,3598.16446852606,0.0,1.0
2007-11-27,23.7,23.7,23.7,23.7,0,7.24536085774846,7.24536085774846,7.24536085774846,7.24536085774846,0,0.0,1.0
2007-11-28,23.7,23.7,23.7,23.7,0,7.24536085774846,7.24536085774846,7.24536085774846,7.24536085774846,0,0.0,1.0
2007-11-29,24.5,25.0,24.5,25.0,1200,7.48993000062604,7.64278571492453,7.48993000062604,7.64278571492453,3925.27032930116,0.0,1.0
2007-11-30,24.0,24.0,24.0,24.0,400,7.33707428632755,7.33707428632755,7.33707428632755,7.33707428632755,1308.42344310039,0.0,1.0
2007-12-03,24.0,24.0,24.0,24.0,0,7.33707428632755,7.33707428632755,7.33707428632755,7.33707428632755,0,0.0,1.0
2007-12-04,24.0,24.0,24.0,24.0,0,7.33707428632755,7.33707428632755,7.33707428632755,7.33707428632755,0,0.0,1.0
2007-12-05,24.25,24.25,24.25,24.25,400,7.4135021434768,7.4135021434768,7.4135021434768,7.4135021434768,1308.42344310039,0.0,1.0
2007-12-06,24.25,24.25,24.25,24.25,0,7.4135021434768,7.4135021434768,7.4135021434768,7.4135021434768,0,0.0,1.0
2007-12-07,24.25,24.25,24.25,24.25,0,7.4135021434768,7.4135021434768,7.4135021434768,7.4135021434768,0,0.0,1.0
2007-12-10,24.25,24.25,24.25,24.25,0,7.4135021434768,7.4135021434768,7.4135021434768,7.4135021434768,0,0.0,1.0
2007-12-11,24.25,24.25,24.25,24.25,0,7.4135021434768,7.4135021434768,7.4135021434768,7.4135021434768,0,0.0,1.0
2007-12-12,24.5,24.625,24.49,24.4999,11600,7.48993000062604,7.52814392920066,7.48687288634007,7.48989942948318,37944.2798499112,0.0,1.0
2007-12-13,24.0,24.0,24.0,24.0,800,7.33707428632755,7.33707428632755,7.33707428632755,7.33707428632755,2616.84688620077,0.0,1.0
2007-12-14,24.0,24.0,24.0,24.0,0,7.33707428632755,7.33707428632755,7.33707428632755,7.33707428632755,0,0.0,1.0
2007-12-17,24.0,24.0,24.0,24.0,200,7.33707428632755,7.33707428632755,7.33707428632755,7.33707428632755,654.211721550193,0.0,1.0
2007-12-18,24.0,24.0,24.0,24.0,0,7.33707428632755,7.33707428632755,7.33707428632755,7.33707428632755,0,0.0,1.0
2007-12-19,24.0,24.5,24.0,24.2501,1700,7.33707428632755,7.48993000062604,7.33707428632755,7.41353271461965,5560.79963317664,0.0,1.0
2007-12-20,24.0,24.0,24.0,24.0,0,7.33707428632755,7.33707428632755,7.33707428632755,7.33707428632755,0,0.0,1.0
2007-12-21,24.0,24.0,24.0,24.0,0,7.33707428632755,7.33707428632755,7.33707428632755,7.33707428632755,0,0.0,1.0
2007-12-24,24.0,24.0,24.0,24.0,0,7.33707428632755,7.33707428632755,7.33707428632755,7.33707428632755,0,0.0,1.0
2007-12-26,24.0,24.11,24.0,24.11,2000,7.33707428632755,7.37070254347322,7.33707428632755,7.37070254347322,6542.11721550193,0.0,1.0
2007-12-27,23.97,23.97,23.97,23.97,100,7.46547308633828,7.46547308633828,7.46547308633828,7.46547308633828,321.078111497914,0.45,1.0
2007-12-28,24.9,24.9,23.84,23.84,1100,7.7551222298633,7.7551222298633,7.42498449638317,7.42498449638317,3531.85922647705,0.0,1.0
2007-12-31,24.9,24.9,24.9,24.9,0,7.7551222298633,7.7551222298633,7.7551222298633,7.7551222298633,0,0.0,1.0
2008-01-02,22.4,24.05,21.36,24.05,3500,6.97649549995734,7.49038914169527,6.65258678031647,7.49038914169527,11237.733902427,0.0,1.0
2008-01-03,22.4,22.4,22.4,22.4,0,6.97649549995734,6.97649549995734,6.97649549995734,6.97649549995734,0,0.0,1.0
2008-01-04,22.5,22.51,22.5,22.51,500,7.00764056915358,7.01075507607321,7.00764056915358,7.01075507607321,1605.39055748957,0.0,1.0
2008-01-07,23.0,23.0,22.76,22.76,900,7.16336591513477,7.16336591513477,7.0886177490638,7.0886177490638,2889.70300348123,0.0,1.0
2008-01-08,23.25,23.25,23.25,23.25,100,7.24122858812537,7.24122858812537,7.24122858812537,7.24122858812537,321.078111497914,0.0,1.0
2008-01-09,23.25,23.25,23.25,23.25,0,7.24122858812537,7.24122858812537,7.24122858812537,7.24122858812537,0,0.0,1.0
2008-01-10,23.01,23.55,23.01,23.5,1100,7.1664804220544,7.33466379571408,7.1664804220544,7.31909126111596,3531.85922647705,0.0,1.0
2008-01-11,23.23,23.25,23.0,23.25,1100,7.23499957428612,7.24122858812537,7.16336591513477,7.24122858812537,3531.85922647706,0.0,1.0
2008-01-14,23.7,23.7,23.7,23.7,1400,7.38138139950844,7.38138139950844,7.38138139950844,7.38138139950844,4495.0935609708,0.0,1.0
2008-01-15,23.7,23.7,23.6999,23.7,1500,7.38138139950844,7.38138139950844,7.38135025443924,7.38138139950844,4816.17167246871,0.0,1.0
2008-01-16,23.7,23.7,23.7,23.7,0,7.38138139950844,7.38138139950844,7.38138139950844,7.38138139950844,0,0.0,1.0
2008-01-17,24.0,24.0,24.0,24.0,1000,7.47481660709715,7.47481660709715,7.47481660709715,7.47481660709715,3210.78111497914,0.0,1.0
2008-01-18,24.81,24.81,24.5,24.5,200,7.72709166758668,7.72709166758668,7.63054195307834,7.63054195307834,642.156222995828,0.0,1.0
2008-01-22,24.81,24.81,24.81,24.81,0,7.72709166758668,7.72709166758668,7.72709166758668,7.72709166758668,0,0.0,1.0
2008-01-23,25.0,25.0001,24.68,24.68,1800,7.78626729905953,7.78629844412873,7.68660307763157,7.68660307763157,5779.40600696246,0.0,1.0
2008-01-24,25.0,25.0,25.0,25.0,2400,7.78626729905953,7.78626729905953,7.78626729905953,7.78626729905953,7705.87467594994,0.0,1.0
2008-01-25,25.0,25.0,25.0,25.0,0,7.78626729905953,7.78626729905953,7.78626729905953,7.78626729905953,0,0.0,1.0
2008-01-28,25.0,25.0,25.0,25.0,0,7.78626729905953,7.78626729905953,7.78626729905953,7.78626729905953,0,0.0,1.0
2008-01-29,25.0,25.0,25.0,25.0,0,7.78626729905953,7.78626729905953,7.78626729905953,7.78626729905953,0,0.0,1.0
2008-01-30,24.08,24.85,24.08,24.85,2000,7.49973266245414,7.73954969526518,7.49973266245414,7.73954969526518,6421.56222995828,0.0,1.0
2008-01-31,24.08,24.08,24.08,24.08,0,7.49973266245414,7.49973266245414,7.49973266245414,7.49973266245414,0,0.0,1.0
2008-02-01,24.08,24.08,24.08,24.08,0,7.49973266245414,7.49973266245414,7.49973266245414,7.49973266245414,0,0.0,1.0
2008-02-04,24.08,24.08,24.08,24.08,0,7.49973266245414,7.49973266245414,7.49973266245414,7.49973266245414,0,0.0,1.0
2008-02-05,24.5,24.5001,24.5,24.5001,700,7.63054195307834,7.63057309814754,7.63054195307834,7.63057309814754,2247.5467804854,0.0,1.0
2008-02-06,24.5,24.5,24.5,24.5,0,7.63054195307834,7.63054195307834,7.63054195307834,7.63054195307834,0,0.0,1.0
2008-02-07,24.08,24.5,24.08,24.5,800,7.49973266245414,7.63054195307834,7.49973266245414,7.63054195307834,2568.62489198331,0.0,1.0
2008-02-08,24.08,24.08,24.08,24.08,0,7.49973266245414,7.49973266245414,7.49973266245414,7.49973266245414,0,0.0,1.0
2008-02-11,24.8,24.8,24.8,24.8,700,7.72397716066706,7.72397716066706,7.72397716066706,7.72397716066706,2247.5467804854,0.0,1.0
2008-02-12,24.8,24.8,24.8,24.8,0,7.72397716066706,7.72397716066706,7.72397716066706,7.72397716066706,0,0.0,1.0
2008-02-13,24.8,24.8,24.8,24.8,0,7.72397716066706,7.72397716066706,7.72397716066706,7.72397716066706,0,0.0,1.0
2008-02-14,24.96,24.96,24.96,24.96,100,7.77380927138104,7.77380927138104,7.77380927138104,7.77380927138104,321.078111497914,0.0,1.0
2008-02-15,24.96,24.96,24.96,24.96,0,7.77380927138104,7.77380927138104,7.77380927138104,7.77380927138104,0,0.0,1.0
2008-02-19,24.96,24.96,24.96,24.96,0,7.77380927138104,7.77380927138104,7.77380927138104,7.77380927138104,0,0.0,1.0
2008-02-20,25.99,26.0,25.46,25.46,900,8.09460348410229,8.09771799102192,7.92953461736223,7.92953461736223,2889.70300348123,0.0,1.0
2008-02-21,25.01,25.062,25.01,25.062,700,7.78938180597916,7.8055772419612,7.78938180597916,7.8055772419612,2247.5467804854,0.0,1.0
2008-02-22,25.6,25.6,25.6,25.6,200,7.97313771423696,7.97313771423696,7.97313771423696,7.97313771423696,642.156222995829,0.0,1.0
2008-02-25,25.6,25.6,25.6,25.6,0,7.97313771423696,7.97313771423696,7.97313771423696,7.97313771423696,0,0.0,1.0
2008-02-26,25.6,25.6,25.6,25.6,0,7.97313771423696,7.97313771423696,7.97313771423696,7.97313771423696,0,0.0,1.0
2008-02-27,25.6,25.6,25.6,25.6,0,7.97313771423696,7.97313771423696,7.97313771423696,7.97313771423696,0,0.0,1.0
2008-02-28,25.0201,25.0201,25.0201,25.0201,200,7.79252745796798,7.79252745796798,7.79252745796798,7.79252745796798,642.156222995828,0.0,1.0
2008-02-29,25.02,25.02,25.02,25.02,0,7.79249631289878,7.79249631289878,7.79249631289878,7.79249631289878,0,0.0,1.0
2008-03-03,25.02,25.02,25.02,25.02,0,7.79249631289878,7.79249631289878,7.79249631289878,7.79249631289878,0,0.0,1.0
2008-03-04,25.02,25.02,25.02,25.02,0,7.79249631289878,7.79249631289878,7.79249631289878,7.79249631289878,0,0.0,1.0
2008-03-05,25.49,25.49,25.49,25.49,100,7.9388781381211,7.9388781381211,7.9388781381211,7.9388781381211,321.078111497914,0.0,1.0
2008-03-06,25.49,25.49,25.49,25.49,0,7.9388781381211,7.9388781381211,7.9388781381211,7.9388781381211,0,0.0,1.0
2008-03-07,25.49,25.49,25.49,25.49,0,7.9388781381211,7.9388781381211,7.9388781381211,7.9388781381211,0,0.0,1.0
2008-03-10,25.49,25.49,25.49,25.49,0,7.9388781381211,7.9388781381211,7.9388781381211,7.9388781381211,0,0.0,1.0
2008-03-11,25.49,25.49,25.49,25.49,0,7.9388781381211,7.9388781381211,7.9388781381211,7.9388781381211,0,0.0,1.0
2008-03-12,25.49,25.49,25.49,25.49,0,7.9388781381211,7.9388781381211,7.9388781381211,7.9388781381211,0,0.0,1.0
2008-03-13,25.16,25.16,25.16,25.16,300,7.83609940977352,7.83609940977352,7.83609940977352,7.83609940977352,963.234334493742,0.0,1.0
2008-03-14,25.0,25.16,25.0,25.04,1800,7.78626729905953,7.83609940977352,7.78626729905953,7.79872532673803,5779.40600696246,0.0,1.0
2008-03-17,25.0,25.22,25.0,25.22,2500,7.78626729905953,7.85478645129126,7.78626729905953,7.85478645129126,8026.95278744786,0.0,1.0
2008-03-18,25.18,25.18,25.0,25.0,1500,7.84232842361276,7.84232842361276,7.78626729905953,7.78626729905953,4816.17167246871,0.0,1.0
2008-03-19,25.18,25.18,25.18,25.18,0,7.84232842361276,7.84232842361276,7.84232842361276,7.84232842361276,0,0.0,1.0
2008-03-20,25.18,25.18,25.18,25.18,0,7.84232842361276,7.84232842361276,7.84232842361276,7.84232842361276,0,0.0,1.0
2008-03-24,25.18,25.18,25.18,25.18,0,7.84232842361276,7.84232842361276,7.84232842361276,7.84232842361276,0,0.0,1.0
2008-03-25,25.4,25.4,25.4,25.4,400,7.91084757584449,7.91084757584449,7.91084757584449,7.91084757584449,1284.31244599166,0.0,1.0
2008-03-26,25.4,25.4,25.4,25.4,0,7.91084757584449,7.91084757584449,7.91084757584449,7.91084757584449,0,0.0,1.0
2008-03-27,25.4,25.4,25.4,25.4,0,8.05100038722756,8.05100038722756,8.05100038722756,8.05100038722756,0,0.45,1.0
2008-03-28,25.4,25.4,25.4,25.4,0,8.05100038722756,8.05100038722756,8.05100038722756,8.05100038722756,0,0.0,1.0
2008-03-31,25.4,25.4,25.4,25.4,0,8.05100038722756,8.05100038722756,8.05100038722756,8.05100038722756,0,0.0,1.0
2008-04-01,25.4,25.4,25.4,25.4,0,8.05100038722756,8.05100038722756,8.05100038722756,8.05100038722756,0,0.0,1.0
2008-04-02,25.4,25.4,25.4,25.4,0,8.05100038722756,8.05100038722756,8.05100038722756,8.05100038722756,0,0.0,1.0
2008-04-03,25.4,25.4,25.4,25.4,0,8.05100038722756,8.05100038722756,8.05100038722756,8.05100038722756,0,0.0,1.0
2008-04-04,25.4,25.4,25.4,25.4,0,8.05100038722756,8.05100038722756,8.05100038722756,8.05100038722756,0,0.0,1.0
2008-04-07,24.95,25.0,24.95,25.0,400,7.90836455359557,7.92421297955468,7.90836455359557,7.92421297955468,1261.95497594538,0.0,1.0
2008-04-08,24.95,24.95,24.95,24.95,0,7.90836455359557,7.90836455359557,7.90836455359557,7.90836455359557,0,0.0,1.0
2008-04-09,25.1,25.1,25.1,25.1,200,7.9559098314729,7.9559098314729,7.9559098314729,7.9559098314729,630.97748797269,0.0,1.0
2008-04-10,25.1,25.1,25.1,25.1,0,7.9559098314729,7.9559098314729,7.9559098314729,7.9559098314729,0,0.0,1.0
2008-04-11,25.1,25.1,25.1,25.1,0,7.9559098314729,7.9559098314729,7.9559098314729,7.9559098314729,0,0.0,1.0
2008-04-14,25.1,25.1,25.1,25.1,0,7.9559098314729,7.9559098314729,7.9559098314729,7.9559098314729,0,0.0,1.0
2008-04-15,25.1,25.1,25.1,25.1,0,7.9559098314729,7.9559098314729,7.9559098314729,7.9559098314729,0,0.0,1.0
2008-04-16,25.1,25.1,25.1,25.1,500,7.9559098314729,7.9559098314729,7.9559098314729,7.9559098314729,1577.44371993173,0.0,1.0
2008-04-17,25.1,25.1,25.1,25.1,0,7.9559098314729,7.9559098314729,7.9559098314729,7.9559098314729,0,0.0,1.0
2008-04-18,25.1,25.1,25.1,25.1,0,7.9559098314729,7.9559098314729,7.9559098314729,7.9559098314729,0,0.0,1.0
2008-04-21,25.1,25.1,25.1,25.1,0,7.9559098314729,7.9559098314729,7.9559098314729,7.9559098314729,0,0.0,1.0
2008-04-22,25.1,25.1,25.1,25.1,0,7.9559098314729,7.9559098314729,7.9559098314729,7.9559098314729,0,0.0,1.0
2008-04-23,25.1,25.1,25.1,25.1,400,7.9559098314729,7.9559098314729,7.9559098314729,7.9559098314729,1261.95497594538,0.0,1.0
2008-04-24,25.1,25.1,25.1,25.1,1000,7.9559098314729,7.9559098314729,7.9559098314729,7.9559098314729,3154.88743986345,0.0,1.0
2008-04-25,25.0,25.1,24.26,24.61,2400,7.92421297955468,7.9559098314729,7.68965627535987,7.80059525707363,7571.72985567228,0.0,1.0
2008-04-28,25.1,25.1,25.1,25.1,1200,7.9559098314729,7.9559098314729,7.9559098314729,7.9559098314729,3785.86492783614,0.0,1.0
2008-04-29,25.1,25.1,25.1,25.1,0,7.9559098314729,7.9559098314729,7.9559098314729,7.9559098314729,0,0.0,1.0
2008-04-30,25.1,25.1,25.1,25.1,0,7.9559098314729,7.9559098314729,7.9559098314729,7.9559098314729,0,0.0,1.0
2008-05-01,25.1,25.1,25.1,25.1,0,7.9559098314729,7.9559098314729,7.9559098314729,7.9559098314729,0,0.0,1.0
2008-05-02,25.0,25.0,25.0,25.0,400,7.92421297955468,7.92421297955468,7.92421297955468,7.92421297955468,1261.95497594538,0.0,1.0
2008-05-05,25.0,25.0,25.0,25.0,0,7.92421297955468,7.92421297955468,7.92421297955468,7.92421297955468,0,0.0,1.0
2008-05-06,25.0,25.0,25.0,25.0,0,7.92421297955468,7.92421297955468,7.92421297955468,7.92421297955468,0,0.0,1.0
2008-05-07,25.0,25.0,25.0,25.0,0,7.92421297955468,7.92421297955468,7.92421297955468,7.92421297955468,0,0.0,1.0
2008-05-08,25.0,25.0,25.0,25.0,0,7.92421297955468,7.92421297955468,7.92421297955468,7.92421297955468,0,0.0,1.0
2008-05-09,25.25,25.25,25.25,25.25,700,8.00345510935023,8.00345510935023,8.00345510935023,8.00345510935023,2208.42120790442,0.0,1.0
2008-05-12,25.25,25.25,25.25,25.25,200,8.00345510935023,8.00345510935023,8.00345510935023,8.00345510935023,630.97748797269,0.0,1.0
2008-05-13,25.25,25.25,25.25,25.25,0,8.00345510935023,8.00345510935023,8.00345510935023,8.00345510935023,0,0.0,1.0
2008-05-14,25.25,25.25,25.25,25.25,0,8.00345510935023,8.00345510935023,8.00345510935023,8.00345510935023,0,0.0,1.0
2008-05-15,25.25,25.25,25.25,25.25,0,8.00345510935023,8.00345510935023,8.00345510935023,8.00345510935023,0,0.0,1.0
2008-05-16,25.25,25.25,25.25,25.25,0,8.00345510935023,8.00345510935023,8.00345510935023,8.00345510935023,0,0.0,1.0
2008-05-19,25.25,25.25,25.25,25.25,0,8.00345510935023,8.00345510935023,8.00345510935023,8.00345510935023,0,0.0,1.0
2008-05-20,25.0,25.01,25.0,25.01,300,7.92421297955468,7.92738266474651,7.92421297955468,7.92738266474651,946.466231959036,0.0,1.0
2008-05-21,25.0,25.0,25.0,25.0,0,7.92421297955468,7.92421297955468,7.92421297955468,7.92421297955468,0,0.0,1.0
2008-05-22,25.0001,25.0001,25.0001,25.0001,100,7.9242446764066,7.9242446764066,7.9242446764066,7.9242446764066,315.488743986345,0.0,1.0
2008-05-23,25.0,25.0,25.0,25.0,700,7.92421297955468,7.92421297955468,7.92421297955468,7.92421297955468,2208.42120790442,0.0,1.0
2008-05-27,25.2,25.2,25.2,25.2,300,7.98760668339112,7.98760668339112,7.98760668339112,7.98760668339112,946.466231959035,0.0,1.0
2008-05-28,25.2,25.2,24.99,24.99,1700,7.98760668339112,7.98760668339112,7.92104329436286,7.92104329436286,5363.30864776787,0.0,1.0
2008-05-29,25.2,25.2,25.2,25.2,0,7.98760668339112,7.98760668339112,7.98760668339112,7.98760668339112,0,0.0,1.0
2008-05-30,25.2,25.2,25.2,25.2,0,7.98760668339112,7.98760668339112,7.98760668339112,7.98760668339112,0,0.0,1.0
2008-06-02,25.2,25.2,25.2,25.2,0,7.98760668339112,7.98760668339112,7.98760668339112,7.98760668339112,0,0.0,1.0
2008-06-03,25.2,25.2,25.2,25.2,0,7.98760668339112,7.98760668339112,7.98760668339112,7.98760668339112,0,0.0,1.0
2008-06-04,25.2,25.2,25.2,25.2,0,7.98760668339112,7.98760668339112,7.98760668339112,7.98760668339112,0,0.0,1.0
2008-06-05,25.2,25.2,25.2,25.2,0,7.98760668339112,7.98760668339112,7.98760668339112,7.98760668339112,0,0.0,1.0
2008-06-06,25.2,25.2,25.2,25.2,0,7.98760668339112,7.98760668339112,7.98760668339112,7.98760668339112,0,0.0,1.0
2008-06-09,25.2499,25.25,25.2499,25.25,400,8.00342341249831,8.00345510935023,8.00342341249831,8.00345510935023,1261.95497594538,0.0,1.0
2008-06-10,25.25,25.25,25.25,25.25,0,8.00345510935023,8.00345510935023,8.00345510935023,8.00345510935023,0,0.0,1.0
2008-06-11,25.25,25.25,25.25,25.25,0,8.00345510935023,8.00345510935023,8.00345510935023,8.00345510935023,0,0.0,1.0
2008-06-12,25.25,25.25,25.25,25.25,0,8.00345510935023,8.00345510935023,8.00345510935023,8.00345510935023,0,0.0,1.0
2008-06-13,25.25,25.25,25.25,25.25,0,8.00345510935023,8.00345510935023,8.00345510935023,8.00345510935023,0,0.0,1.0
2008-06-16,25.25,25.25,25.25,25.25,0,8.00345510935023,8.00345510935023,8.00345510935023,8.00345510935023,0,0.0,1.0
2008-06-17,25.02,25.02,25.0,25.0,2600,7.93055234993833,7.93055234993833,7.92421297955468,7.92421297955468,8202.70734364497,0.0,1.0
2008-06-18,24.7,24.7,24.26,24.26,600,7.82912242380003,7.82912242380003,7.68965627535987,7.68965627535987,1892.93246391807,0.0,1.0
2008-06-19,24.7,24.7,24.7,24.7,0,7.82912242380003,7.82912242380003,7.82912242380003,7.82912242380003,0,0.0,1.0
2008-06-20,24.7,24.7,24.7,24.7,0,7.82912242380003,7.82912242380003,7.82912242380003,7.82912242380003,0,0.0,1.0
2008-06-23,25.9999,25.9999,24.01,24.01,2100,8.24114980188495,8.24114980188495,7.61041414556432,7.61041414556432,6625.26362371325,0.0,1.0
2008-06-24,25.0001,25.0001,25.0,25.0,600,7.9242446764066,7.9242446764066,7.92421297955468,7.92421297955468,1892.93246391807,0.0,1.0
2008-06-25,25.65,25.7,25.19,25.19,800,8.13024251702311,8.14609094298222,7.9844369981993,7.9844369981993,2523.90995189076,0.0,1.0
2008-06-26,25.19,25.19,25.18,25.18,200,8.12707283183128,8.12707283183128,8.12384652264834,8.12384652264834,619.903390094855,0.45,1.0
2008-06-27,23.01,24.0,23.0,24.0,1900,7.42373742994989,7.74314203906117,7.42051112076695,7.74314203906117,5889.08220590112,0.0,1.0
2008-06-30,23.75,23.885,23.75,23.75,700,7.66248430948761,7.70603948345733,7.66248430948761,7.66248430948761,2169.66186533199,0.0,1.0
2008-07-01,23.75,23.75,23.75,23.75,0,7.66248430948761,7.66248430948761,7.66248430948761,7.66248430948761,0,0.0,1.0
2008-07-02,23.75,23.75,22.0,22.0,500,7.66248430948761,7.66248430948761,7.09788020247274,7.09788020247274,1549.75847523714,0.0,1.0
2008-07-03,23.75,23.75,23.75,23.75,0,7.66248430948761,7.66248430948761,7.66248430948761,7.66248430948761,0,0.0,1.0
2008-07-07,23.75,23.75,23.75,23.75,0,7.66248430948761,7.66248430948761,7.66248430948761,7.66248430948761,0,0.0,1.0
2008-07-08,22.0,22.0,22.0,22.0,200,7.09788020247274,7.09788020247274,7.09788020247274,7.09788020247274,619.903390094854,0.0,1.0
2008-07-09,22.0,22.0,22.0,22.0,0,7.09788020247274,7.09788020247274,7.09788020247274,7.09788020247274,0,0.0,1.0
2008-07-10,22.0,22.0,22.0,22.0,0,7.09788020247274,7.09788020247274,7.09788020247274,7.09788020247274,0,0.0,1.0
2008-07-11,22.0,22.0,22.0,22.0,0,7.09788020247274,7.09788020247274,7.09788020247274,7.09788020247274,0,0.0,1.0
2008-07-14,22.0,22.0,22.0,22.0,0,7.09788020247274,7.09788020247274,7.09788020247274,7.09788020247274,0,0.0,1.0
2008-07-15,22.0,22.0,22.0,22.0,0,7.09788020247274,7.09788020247274,7.09788020247274,7.09788020247274,0,0.0,1.0
2008-07-16,23.75,23.75,23.75,23.75,200,7.66248430948761,7.66248430948761,7.66248430948761,7.66248430948761,619.903390094855,0.0,1.0
2008-07-17,23.75,23.75,23.75,23.75,0,7.66248430948761,7.66248430948761,7.66248430948761,7.66248430948761,0,0.0,1.0
2008-07-18,23.0,23.75,22.0,23.0,1100,7.42051112076695,7.66248430948761,7.09788020247274,7.42051112076695,3409.4686455217,0.0,1.0
2008-07-21,23.0,23.0,23.0,23.0,0,7.42051112076695,7.42051112076695,7.42051112076695,7.42051112076695,0,0.0,1.0
2008-07-22,23.0,23.0,23.0,23.0,0,7.42051112076695,7.42051112076695,7.42051112076695,7.42051112076695,0,0.0,1.0
2008-07-23,22.76,22.76,22.7499,22.75,2700,7.34307970037634,7.34307970037634,7.33982112810157,7.3398533911934,8368.69576628053,0.0,1.0
2008-07-24,23.75,23.75,22.495,22.5,1900,7.66248430948761,7.66248430948761,7.25758250702837,7.25919566161984,5889.08220590112,0.0,1.0
2008-07-25,23.75,23.75,23.75,23.75,0,7.66248430948761,7.66248430948761,7.66248430948761,7.66248430948761,0,0.0,1.0
2008-07-28,24.0,24.0,23.75,23.75,900,7.74314203906117,7.74314203906117,7.66248430948761,7.66248430948761,2789.56525542684,0.0,1.0
2008-07-29,24.0,24.0,24.0,24.0,200,7.74314203906117,7.74314203906117,7.74314203906117,7.74314203906117,619.903390094854,0.0,1.0
2008-07-30,24.0001,24.0001,24.0001,24.0001,200,7.743174302153,7.743174302153,7.743174302153,7.743174302153,619.903390094854,0.0,1.0
2008-07-31,24.0,24.0,24.0,24.0,0,7.74314203906117,7.74314203906117,7.74314203906117,7.74314203906117,0,0.0,1.0
2008-08-01,24.0,24.0,24.0,24.0,0,7.74314203906117,7.74314203906117,7.74314203906117,7.74314203906117,0,0.0,1.0
2008-08-04,24.0,24.0,24.0,24.0,100,7.74314203906117,7.74314203906117,7.74314203906117,7.74314203906117,309.951695047427,0.0,1.0
2008-08-05,24.0,24.0,24.0,24.0,0,7.74314203906117,7.74314203906117,7.74314203906117,7.74314203906117,0,0.0,1.0
2008-08-06,24.0,24.0,24.0,24.0,0,7.74314203906117,7.74314203906117,7.74314203906117,7.74314203906117,0,0.0,1.0
2008-08-07,24.0,24.0,24.0,24.0,0,7.74314203906117,7.74314203906117,7.74314203906117,7.74314203906117,0,0.0,1.0
2008-08-08,24.0,24.0,24.0,24.0,0,7.74314203906117,7.74314203906117,7.74314203906117,7.74314203906117,0,0.0,1.0
2008-08-11,24.0,24.0,24.0,24.0,0,7.74314203906117,7.74314203906117,7.74314203906117,7.74314203906117,0,0.0,1.0
2008-08-12,24.0,24.0,24.0,24.0,0,7.74314203906117,7.74314203906117,7.74314203906117,7.74314203906117,0,0.0,1.0
2008-08-13,24.2501,24.2501,24.2501,24.2501,1200,7.82383203172655,7.82383203172655,7.82383203172655,7.82383203172655,3719.42034056913,0.0,1.0
2008-08-14,24.25,24.25,24.25,24.25,0,7.82379976863472,7.82379976863472,7.82379976863472,7.82379976863472,0,0.0,1.0
2008-08-15,24.25,24.25,24.25,24.25,0,7.82379976863472,7.82379976863472,7.82379976863472,7.82379976863472,0,0.0,1.0
2008-08-18,25.0,25.0,25.0,25.0,400,8.06577295735538,8.06577295735538,8.06577295735538,8.06577295735538,1239.80678018971,0.0,1.0
2008-08-19,25.0,25.0,25.0,25.0,0,8.06577295735538,8.06577295735538,8.06577295735538,8.06577295735538,0,0.0,1.0
2008-08-20,24.95,24.95,24.94,24.94,300,8.04964141144067,8.04964141144067,8.04641510225773,8.04641510225773,929.855085142282,0.0,1.0
2008-08-21,24.4,24.5,24.4,24.5,6000,7.87219440637885,7.90445749820828,7.87219440637885,7.90445749820828,18597.1017028456,0.0,1.0
2008-08-22,24.4,24.4,24.4,24.4,0,7.87219440637885,7.87219440637885,7.87219440637885,7.87219440637885,0,0.0,1.0
2008-08-25,24.4,24.4,24.4,24.4,0,7.87219440637885,7.87219440637885,7.87219440637885,7.87219440637885,0,0.0,1.0
2008-08-26,24.4,24.4,24.4,24.4,0,7.87219440637885,7.87219440637885,7.87219440637885,7.87219440637885,0,0.0,1.0
2008-08-27,24.4,24.4,24.4,24.4,0,7.87219440637885,7.87219440637885,7.87219440637885,7.87219440637885,0,0.0,1.0
2008-08-28,24.4,24.4,24.4,24.4,0,7.87219440637885,7.87219440637885,7.87219440637885,7.87219440637885,0,0.0,1.0
2008-08-29,24.5,24.5,24.5,24.5,200,7.90445749820828,7.90445749820828,7.90445749820828,7.90445749820828,619.903390094854,0.0,1.0
2008-09-02,24.5,24.5,24.5,24.5,0,7.90445749820828,7.90445749820828,7.90445749820828,7.90445749820828,0,0.0,1.0
2008-09-03,24.5,24.5,24.5,24.5,0,7.90445749820828,7.90445749820828,7.90445749820828,7.90445749820828,0,0.0,1.0
2008-09-04,24.5,24.5,24.5,24.5,0,7.90445749820828,7.90445749820828,7.90445749820828,7.90445749820828,0,0.0,1.0
2008-09-05,24.9999,24.9999,24.9999,24.9999,1000,8.06574069426355,8.06574069426355,8.06574069426355,8.06574069426355,3099.51695047427,0.0,1.0
2008-09-08,25.0,25.0,25.0,25.0,0,8.06577295735538,8.06577295735538,8.06577295735538,8.06577295735538,0,0.0,1.0
2008-09-09,24.9999,26.0,24.9999,25.0,2800,8.06574069426355,8.3884038756496,8.06574069426355,8.06577295735538,8678.64746132796,0.0,1.0
2008-09-10,25.0,25.0,25.0,25.0,0,8.06577295735538,8.06577295735538,8.06577295735538,8.06577295735538,0,0.0,1.0
2008-09-11,25.0,25.0,25.0,25.0,0,8.06577295735538,8.06577295735538,8.06577295735538,8.06577295735538,0,0.0,1.0
2008-09-12,26.0,26.0,24.0,24.5001,2700,8.3884038756496,8.3884038756496,7.74314203906117,7.9044897613001,8368.69576628053,0.0,1.0
2008-09-15,24.0,24.0,24.0,24.0,400,7.74314203906117,7.74314203906117,7.74314203906117,7.74314203906117,1239.80678018971,0.0,1.0
2008-09-16,22.74,24.0,22.0,24.0,900,7.33662708201046,7.74314203906117,7.09788020247274,7.74314203906117,2789.56525542684,0.0,1.0
2008-09-17,22.7,22.7,22.7,22.7,500,7.32372184527869,7.32372184527869,7.32372184527869,7.32372184527869,1549.75847523714,0.0,1.0
2008-09-18,22.6001,22.6001,22.6001,22.6001,1000,7.2914910165411,7.2914910165411,7.2914910165411,7.2914910165411,3099.51695047427,0.0,1.0
2008-09-19,22.6,22.6,22.6,22.6,0,7.29145875344927,7.29145875344927,7.29145875344927,7.29145875344927,0,0.0,1.0
2008-09-22,22.61,22.7,22.61,22.7,400,7.29468506263221,7.32372184527869,7.29468506263221,7.32372184527869,1239.80678018971,0.0,1.0
2008-09-23,22.61,23.57,22.61,23.57,300,7.29468506263221,7.60441074419465,7.29468506263221,7.60441074419465,929.855085142281,0.0,1.0
2008-09-24,22.6,22.6,22.6,22.6,300,7.29145875344927,7.29145875344927,7.29145875344927,7.29145875344927,929.855085142281,0.0,1.0
2008-09-25,23.47,23.47,23.47,23.47,1000,7.57214765236523,7.57214765236523,7.57214765236523,7.57214765236523,3099.51695047427,0.0,1.0
2008-09-26,22.6,22.72,22.59,22.601,2300,7.43664266668166,7.47612926491183,7.43335211682915,7.43697172166691,6989.71327920402,0.45,1.0
2008-09-29,22.72,22.72,22.72,22.72,100,7.47612926491183,7.47612926491183,7.47612926491183,7.47612926491183,303.900577356696,0.0,1.0
2008-09-30,22.72,22.72,22.72,22.72,0,7.47612926491183,7.47612926491183,7.47612926491183,7.47612926491183,0,0.0,1.0
2008-10-01,22.3201,24.0,22.3201,23.35,3200,7.3445401763098,7.89731964603362,7.3445401763098,7.68343390562021,9724.81847541428,0.0,1.0
2008-10-02,24.0,24.0,24.0,24.0,1000,7.89731964603362,7.89731964603362,7.89731964603362,7.89731964603362,3039.00577356697,0.0,1.0
2008-10-03,24.0,24.0,24.0,24.0,0,7.89731964603362,7.89731964603362,7.89731964603362,7.89731964603362,0,0.0,1.0
2008-10-06,22.15,22.25,22.15,22.25,1200,7.28856792331853,7.32147342184367,7.28856792331853,7.32147342184367,3646.80692828036,0.0,1.0
2008-10-07,23.0,23.0,23.0,23.0,300,7.56826466078222,7.56826466078222,7.56826466078222,7.56826466078222,911.70173207009,0.0,1.0
2008-10-08,22.0,22.15,22.0,22.15,2400,7.23920967553082,7.28856792331853,7.23920967553082,7.28856792331853,7293.61385656072,0.0,1.0
2008-10-09,22.0,22.0,22.0,22.0,0,7.23920967553082,7.23920967553082,7.23920967553082,7.23920967553082,0,0.0,1.0
2008-10-10,22.25,22.25,21.0,21.0,1100,7.32147342184367,7.32147342184367,6.91015469027942,6.91015469027942,3342.90635092366,0.0,1.0
2008-10-13,21.5,23.0,21.5,23.0,1000,7.07468218290512,7.56826466078222,7.07468218290512,7.56826466078222,3039.00577356697,0.0,1.0
2008-10-14,21.5,21.5,21.5,21.5,0,7.07468218290512,7.07468218290512,7.07468218290512,7.07468218290512,0,0.0,1.0
2008-10-15,21.5,21.5,21.5,21.5,200,7.07468218290512,7.07468218290512,7.07468218290512,7.07468218290512,607.801154713393,0.0,1.0
2008-10-16,17.105,21.5,17.105,21.5,8200,5.62848552272521,7.07468218290512,5.62848552272521,7.07468218290512,24919.8473432491,0.0,1.0
2008-10-17,21.0,21.0,19.75,19.76,1200,6.91015469027942,6.91015469027942,6.49883595871517,6.50212650856768,3646.80692828036,0.0,1.0
2008-10-20,21.01,23.23,21.01,23.23,1000,6.91344524013194,7.64394730739004,6.91344524013194,7.64394730739004,3039.00577356696,0.0,1.0
2008-10-21,21.01,21.01,21.01,21.01,0,6.91344524013194,6.91344524013194,6.91344524013194,6.91344524013194,0,0.0,1.0
2008-10-22,21.5,21.5,21.5,21.5,200,7.07468218290512,7.07468218290512,7.07468218290512,7.07468218290512,607.801154713393,0.0,1.0
2008-10-23,22.0,22.0,22.0,22.0,400,7.23920967553082,7.23920967553082,7.23920967553082,7.23920967553082,1215.60230942679,0.0,1.0
2008-10-24,22.0,24.0,22.0,24.0,4400,7.23920967553082,7.89731964603362,7.23920967553082,7.89731964603362,13371.6254036946,0.0,1.0
2008-10-27,22.0,22.0,22.0,22.0,0,7.23920967553082,7.23920967553082,7.23920967553082,7.23920967553082,0,0.0,1.0
2008-10-28,23.6,23.6,23.0,23.0,1200,7.76569765193306,7.76569765193306,7.56826466078222,7.56826466078222,3646.80692828036,0.0,1.0
2008-10-29,23.6,23.6,23.6,23.6,0,7.76569765193306,7.76569765193306,7.76569765193306,7.76569765193306,0,0.0,1.0
2008-10-30,23.6,23.6,23.6,23.6,0,7.76569765193306,7.76569765193306,7.76569765193306,7.76569765193306,0,0.0,1.0
2008-10-31,23.0,23.0,23.0,23.0,500,7.56826466078222,7.56826466078222,7.56826466078222,7.56826466078222,1519.50288678348,0.0,1.0
2008-11-03,23.0,23.0,23.0,23.0,200,7.56826466078222,7.56826466078222,7.56826466078222,7.56826466078222,607.801154713393,0.0,1.0
2008-11-04,23.0,23.0,23.0,23.0,0,7.56826466078222,7.56826466078222,7.56826466078222,7.56826466078222,0,0.0,1.0
2008-11-05,22.5,23.0,22.5,23.0,1000,7.40373716815652,7.56826466078222,7.40373716815652,7.56826466078222,3039.00577356697,0.0,1.0
2008-11-06,21.7501,22.0,21.7501,22.0,1300,7.1569788347165,7.23920967553082,7.1569788347165,7.23920967553082,3950.70750563705,0.0,1.0
2008-11-07,23.0,23.0,23.0,23.0,1000,7.56826466078222,7.56826466078222,7.56826466078222,7.56826466078222,3039.00577356697,0.0,1.0
2008-11-10,22.5,22.5,22.499,22.5,900,7.40373716815652,7.40373716815652,7.40340811317127,7.40373716815652,2735.10519621027,0.0,1.0
2008-11-11,22.5,22.5,22.5,22.5,0,7.40373716815652,7.40373716815652,7.40373716815652,7.40373716815652,0,0.0,1.0
2008-11-12,23.0,23.0,23.0,23.0,400,7.56826466078222,7.56826466078222,7.56826466078222,7.56826466078222,1215.60230942679,0.0,1.0
2008-11-13,22.7001,23.0001,22.7,23.0001,2900,7.46958107070533,7.56829756628075,7.4695481652068,7.56829756628075,8813.11674334419,0.0,1.0
2008-11-14,22.7,23.0,22.7,23.0,200,7.4695481652068,7.56826466078222,7.4695481652068,7.56826466078222,607.801154713393,0.0,1.0
2008-11-17,22.7,22.7,22.7,22.7,0,7.4695481652068,7.4695481652068,7.4695481652068,7.4695481652068,0,0.0,1.0
2008-11-18,21.75,22.7001,21.75,22.7,1400,7.15694592921797,7.46958107070533,7.15694592921797,7.4695481652068,4254.60808299375,0.0,1.0
2008-11-19,23.47,23.47,23.47,23.47,200,7.72292050385038,7.72292050385038,7.72292050385038,7.72292050385038,607.801154713393,0.0,1.0
2008-11-20,21.2499,21.53,21.0,21.53,2600,6.99238553109375,7.08455383246266,6.91015469027942,7.08455383246266,7901.4150112741,0.0,1.0
2008-11-21,21.25,21.25,21.25,21.25,0,6.99241843659227,6.99241843659227,6.99241843659227,6.99241843659227,0,0.0,1.0
2008-11-24,23.465,23.5499,23.465,23.5499,500,7.72127522892412,7.74921199717197,7.72127522892412,7.74921199717197,1519.50288678348,0.0,1.0
2008-11-25,23.55,23.55,23.49,23.49,1000,7.74924490267049,7.74924490267049,7.72950160355541,7.72950160355541,3039.00577356697,0.0,1.0
2008-11-26,22.51,23.6199,22.51,23.55,3600,7.40702771800904,7.77224584613957,7.40702771800904,7.74924490267049,10940.4207848411,0.0,1.0
2008-11-28,23.321,23.5,23.321,23.48,1900,7.67389131104792,7.73279215340792,7.67389131104792,7.7262110537029,5774.11096977723,0.0,1.0
2008-12-01,23.4862,24.0,23.302,23.5,4800,7.72825119461145,7.89731964603362,7.66763926632815,7.73279215340792,14587.2277131214,0.0,1.0
2008-12-02,23.475,23.5,23.475,23.475,500,7.72456577877664,7.73279215340792,7.72456577877664,7.72456577877664,1519.50288678348,0.0,1.0
2008-12-03,23.45,23.5,23.45,23.5,2900,7.71633940414535,7.73279215340792,7.71633940414535,7.73279215340792,8813.1167433442,0.0,1.0
2008-12-04,23.5,23.5,23.0,23.0,2000,7.73279215340792,7.73279215340792,7.56826466078222,7.56826466078222,6078.01154713393,0.0,1.0
2008-12-05,23.4945,23.4999,23.4945,23.4999,400,7.73098235098904,7.7327592479094,7.73098235098904,7.7327592479094,1215.60230942679,0.0,1.0
2008-12-08,23.5,23.5,23.45,23.49,3900,7.73279215340792,7.73279215340792,7.71633940414535,7.72950160355541,11852.1225169112,0.0,1.0
2008-12-09,23.6,25.0,23.55,23.9999,3400,7.76569765193306,8.22637463128502,7.74924490267049,7.8972867405351,10332.6196301277,0.0,1.0
2008-12-10,24.75,24.75,23.39,23.39,700,8.14411088497218,8.14411088497218,7.69659610503027,7.69659610503027,2127.30404149687,0.0,1.0
2008-12-11,24.75,24.75,24.75,24.75,200,8.14411088497218,8.14411088497218,8.14411088497218,8.14411088497218,607.801154713393,0.0,1.0
2008-12-12,24.75,24.75,24.75,24.75,0,8.14411088497218,8.14411088497218,8.14411088497218,8.14411088497218,0,0.0,1.0
2008-12-15,24.7,24.75,24.7,24.72,2700,8.1276581357096,8.14411088497218,8.1276581357096,8.13423923541463,8205.31558863081,0.0,1.0
2008-12-16,24.75,24.75,24.75,24.75,1200,8.14411088497218,8.14411088497218,8.14411088497218,8.14411088497218,3646.80692828035,0.0,1.0
2008-12-17,24.7,24.75,24.7,24.75,2000,8.1276581357096,8.14411088497218,8.1276581357096,8.14411088497218,6078.01154713393,0.0,1.0
2008-12-18,24.7,24.7,24.7,24.7,0,8.1276581357096,8.1276581357096,8.1276581357096,8.1276581357096,0,0.0,1.0
2008-12-19,24.7,24.7,24.7,24.7,0,8.1276581357096,8.1276581357096,8.1276581357096,8.1276581357096,0,0.0,1.0
2008-12-22,24.6,24.6,24.6,24.6,100,8.09475263718446,8.09475263718446,8.09475263718446,8.09475263718446,303.900577356697,0.0,1.0
2008-12-23,24.6,24.6,24.6,24.6,0,8.09475263718446,8.09475263718446,8.09475263718446,8.09475263718446,0,0.0,1.0
2008-12-24,24.6,24.6,24.6,24.6,0,8.09475263718446,8.09475263718446,8.09475263718446,8.09475263718446,0,0.0,1.0
2008-12-26,24.62,24.62,24.0,24.0,700,8.10133373688949,8.10133373688949,7.89731964603362,7.89731964603362,2127.30404149688,0.0,1.0
2008-12-29,24.62,24.62,24.62,24.62,0,8.24940848025262,8.24940848025262,8.24940848025262,8.24940848025262,0,0.45,1.0
2008-12-30,24.62,24.62,24.6199,24.6199,2300,8.24940848025262,8.24940848025262,8.24937497331322,8.24937497331322,6864.24973809346,0.0,1.0
2008-12-31,25.0,25.0,24.8,24.8,2400,8.3767348499722,8.3767348499722,8.30972097117242,8.30972097117242,7162.69537888013,0.0,1.0
2009-01-02,25.0,25.0,25.0,25.0,0,8.3767348499722,8.3767348499722,8.3767348499722,8.3767348499722,0,0.0,1.0
2009-01-05,25.0,25.0,25.0,25.0,0,8.3767348499722,8.3767348499722,8.3767348499722,8.3767348499722,0,0.0,1.0
2009-01-06,24.51,24.9,24.5,24.5,1800,8.21255084691275,8.34322791057231,8.20920015297276,8.20920015297276,5372.02153416009,0.0,1.0
2009-01-07,24.85,25.99,24.84,25.99,2000,8.32647444087237,8.7084535500311,8.32312374693238,8.7084535500311,5968.91281573344,0.0,1.0
2009-01-08,24.675,24.95,24.5,24.95,2100,8.26783729692256,8.35998138027226,8.20920015297276,8.35998138027226,6267.35845652011,0.0,1.0
2009-01-09,24.8799,24.8799,24.01,24.5,700,8.33649301575293,8.33649301575293,8.0450161499133,8.20920015297276,2089.1194855067,0.0,1.0
2009-01-12,24.0,24.9,23.045,24.89,2800,8.04166545597331,8.34322791057231,7.72167418470438,8.33987721663232,8356.47794202682,0.0,1.0
2009-01-13,24.0,24.0,24.0,24.0,0,8.04166545597331,8.04166545597331,8.04166545597331,8.04166545597331,0,0.0,1.0
2009-01-14,24.514,24.514,24.14,24.14,1400,8.21389112448874,8.21389112448874,8.08857517113316,8.08857517113316,4178.23897101341,0.0,1.0
2009-01-15,24.51,24.51,24.51,24.51,0,8.21255084691275,8.21255084691275,8.21255084691275,8.21255084691275,0,0.0,1.0
2009-01-16,24.51,24.51,24.51,24.51,0,8.21255084691275,8.21255084691275,8.21255084691275,8.21255084691275,0,0.0,1.0
2009-01-20,23.9999,24.5,23.7,24.5,2400,8.04163194903391,8.20920015297276,7.94114463777365,8.20920015297276,7162.69537888013,0.0,1.0
2009-01-21,23.75,23.86,23.75,23.86,300,7.95789810747359,7.99475574081347,7.95789810747359,7.99475574081347,895.336922360016,0.0,1.0
2009-01-22,23.0,23.75,23.0,23.75,2100,7.70659606197442,7.95789810747359,7.70659606197442,7.95789810747359,6267.35845652012,0.0,1.0
2009-01-23,23.12,23.2499,23.12,23.2499,1100,7.74680438925429,7.79032990353475,7.74680438925429,7.79032990353475,3282.90204865339,0.0,1.0
2009-01-26,23.74,23.74,23.25,23.25,800,7.9545474135336,7.9545474135336,7.79036341047415,7.79036341047415,2387.56512629338,0.0,1.0
2009-01-27,24.65,24.65,23.75,23.75,400,8.25946056207259,8.25946056207259,7.95789810747359,7.95789810747359,1193.78256314669,0.0,1.0
2009-01-28,24.99,24.99,24.0,24.0,2100,8.37338415603221,8.37338415603221,8.04166545597331,8.04166545597331,6267.35845652011,0.0,1.0
2009-01-29,23.84,23.84,23.78,23.78,500,7.98805435293349,7.98805435293349,7.96795018929356,7.96795018929356,1492.22820393336,0.0,1.0
2009-01-30,24.16,24.7399,24.1,24.7399,2700,8.09527655901313,8.28958330059309,8.0751723953732,8.28958330059309,8058.03230124015,0.0,1.0
2009-02-02,24.75,24.75,23.0,24.75,2100,8.29296750147248,8.29296750147248,7.70659606197442,8.29296750147248,6267.35845652011,0.0,1.0
2009-02-03,22.68,23.56,22.26,23.56,7900,7.59937385589478,7.8942349226138,7.45864471041525,7.8942349226138,23577.2056221471,0.0,1.0
2009-02-04,22.68,22.68,22.68,22.68,0,7.59937385589478,7.59937385589478,7.59937385589478,7.59937385589478,0,0.0,1.0
2009-02-05,22.68,22.68,22.68,22.68,0,7.59937385589478,7.59937385589478,7.59937385589478,7.59937385589478,0,0.0,1.0
2009-02-06,22.68,22.68,22.68,22.68,0,7.59937385589478,7.59937385589478,7.59937385589478,7.59937385589478,0,0.0,1.0
2009-02-09,23.69,24.9499,23.69,24.9499,2300,7.93779394383366,8.35994787333286,7.93779394383366,8.35994787333286,6864.24973809345,0.0,1.0
2009-02-10,22.9,23.99,22.9,22.9,600,7.67308912257454,8.03831476203332,7.67308912257454,7.67308912257454,1790.67384472003,0.0,1.0
2009-02-11,24.99,25.0,24.9,24.92,4500,8.37338415603221,8.3767348499722,8.34322791057231,8.34992929845229,13430.0538354002,0.0,1.0
2009-02-12,23.51,23.54,23.51,23.53,900,7.87748145291386,7.88753353473382,7.87748145291386,7.88418284079384,2686.01076708005,0.0,1.0
2009-02-13,23.51,23.51,23.51,23.51,0,7.87748145291386,7.87748145291386,7.87748145291386,7.87748145291386,0,0.0,1.0
2009-02-17,24.9,24.93,22.9,24.93,6200,8.34322791057231,8.35327999239228,7.67308912257454,8.35327999239228,18503.6297287737,0.0,1.0
2009-02-18,25.0,25.0,25.0,25.0,100,8.3767348499722,8.3767348499722,8.3767348499722,8.3767348499722,298.445640786672,0.0,1.0
2009-02-19,24.25,24.26,24.25,24.25,1000,8.12543280447303,8.12878349841302,8.12543280447303,8.12543280447303,2984.45640786672,0.0,1.0
2009-02-20,24.25,24.25,24.25,24.25,0,8.12543280447303,8.12543280447303,8.12543280447303,8.12543280447303,0,0.0,1.0
2009-02-23,22.9001,23.0,22.9,23.0,500,7.67312262951394,7.70659606197442,7.67308912257454,7.70659606197442,1492.22820393336,0.0,1.0
2009-02-24,22.26,23.5,22.26,23.5,1200,7.45864471041525,7.87413075897387,7.45864471041525,7.87413075897387,3581.34768944006,0.0,1.0
2009-02-25,23.5,24.89,23.5,24.89,3100,7.87413075897387,8.33987721663232,7.87413075897387,8.33987721663232,9251.81486438683,0.0,1.0
2009-02-26,23.49,23.49,23.0,23.0,1000,7.87078006503388,7.87078006503388,7.70659606197442,7.70659606197442,2984.45640786672,0.0,1.0
2009-02-27,24.2,24.84,23.5,23.5,1700,8.10867933477309,8.32312374693238,7.87413075897387,7.87413075897387,5073.57589337342,0.0,1.0
2009-03-02,23.367,23.367,22.5,23.0,1900,7.82956652957202,7.82956652957202,7.53906136497498,7.70659606197442,5670.46717494677,0.0,1.0
2009-03-03,22.99,23.4999,22.99,23.4999,900,7.70324536803444,7.87409725203447,7.70324536803444,7.87409725203447,2686.01076708005,0.0,1.0
2009-03-04,23.82,24.99,23.0,23.0,3100,7.98135296505351,8.37338415603221,7.70659606197442,7.70659606197442,9251.81486438683,0.0,1.0
2009-03-05,23.24,23.8,23.01,23.8,1400,7.78701271653416,7.97465157717354,7.70994675591441,7.97465157717354,4178.23897101341,0.0,1.0
2009-03-06,22.5,23.25,22.5,23.25,1700,7.53906136497498,7.79036341047415,7.53906136497498,7.79036341047415,5073.57589337342,0.0,1.0
2009-03-09,22.07,23.3,22.07,23.3,3300,7.39498152555546,7.80711688017409,7.39498152555546,7.80711688017409,9848.70614596017,0.0,1.0
2009-03-10,22.45,23.5,22.45,22.97,2000,7.52230789527504,7.87413075897387,7.52230789527504,7.69654398015446,5968.91281573344,0.0,1.0
2009-03-11,23.5,23.5,23.49,23.4999,2500,7.87413075897387,7.87413075897387,7.87078006503388,7.87409725203447,7461.1410196668,0.0,1.0
2009-03-12,22.25,22.51,22.25,22.51,900,7.45529401647526,7.54241205891497,7.45529401647526,7.54241205891497,2686.01076708005,0.0,1.0
2009-03-13,23.0,23.0,23.0,23.0,200,7.70659606197442,7.70659606197442,7.70659606197442,7.70659606197442,596.891281573344,0.0,1.0
2009-03-16,23.5,23.5,23.49,23.4999,2600,7.87413075897387,7.87413075897387,7.87078006503388,7.87409725203447,7759.58666045347,0.0,1.0
2009-03-17,23.5,23.5,23.5,23.5,0,7.87413075897387,7.87413075897387,7.87413075897387,7.87413075897387,0,0.0,1.0
2009-03-18,23.5,23.5,23.5,23.5,0,7.87413075897387,7.87413075897387,7.87413075897387,7.87413075897387,0,0.0,1.0
2009-03-19,23.5,23.5,23.5,23.5,300,7.87413075897387,7.87413075897387,7.87413075897387,7.87413075897387,895.336922360016,0.0,1.0
2009-03-20,23.5,23.5,23.5,23.5,0,7.87413075897387,7.87413075897387,7.87413075897387,7.87413075897387,0,0.0,1.0
2009-03-23,23.5,23.5,23.5,23.5,0,7.87413075897387,7.87413075897387,7.87413075897387,7.87413075897387,0,0.0,1.0
2009-03-24,23.5,24.3,23.0,23.0,3300,7.87413075897387,8.14218627417298,7.70659606197442,7.70659606197442,9848.70614596017,0.0,1.0
2009-03-25,23.26,24.0,23.25,24.0,1200,7.79371410441414,8.04166545597331,7.79036341047415,8.04166545597331,3581.34768944006,0.0,1.0
2009-03-26,24.0,24.0,23.8,23.8,1000,8.04166545597331,8.04166545597331,7.97465157717354,7.97465157717354,2984.45640786672,0.0,1.0
2009-03-27,24.0,24.0,24.0,24.0,0,8.19244668327281,8.19244668327281,8.19244668327281,8.19244668327281,0,0.45,1.0
2009-03-30,24.0,24.0,24.0,24.0,0,8.19244668327281,8.19244668327281,8.19244668327281,8.19244668327281,0,0.0,1.0
2009-03-31,23.72,23.72,23.72,23.72,500,8.09686813863463,8.09686813863463,8.09686813863463,8.09686813863463,1464.76388116158,0.0,1.0
2009-04-01,23.9999,23.9999,23.9999,23.9999,400,8.1924125480783,8.1924125480783,8.1924125480783,8.1924125480783,1171.81110492926,0.0,1.0
2009-04-02,23.96,23.96,23.5101,23.94,1300,8.17879260546736,8.17879260546736,8.02521836535051,8.17196556656463,3808.38609102011,0.0,1.0
2009-04-03,23.96,23.96,23.96,23.96,0,8.17879260546736,8.17879260546736,8.17879260546736,8.17879260546736,0,0.0,1.0
2009-04-06,23.96,23.96,23.96,23.96,0,8.17879260546736,8.17879260546736,8.17879260546736,8.17879260546736,0,0.0,1.0
2009-04-07,23.9999,23.9999,23.9999,23.9999,700,8.1924125480783,8.1924125480783,8.1924125480783,8.1924125480783,2050.66943362621,0.0,1.0
2009-04-08,23.5331,23.5331,23.51,23.51,600,8.03306946008864,8.03306946008864,8.02518423015599,8.02518423015599,1757.7166573939,0.0,1.0
2009-04-09,23.53,23.53,23.53,23.53,0,8.03201126905872,8.03201126905872,8.03201126905872,8.03201126905872,0,0.0,1.0
2009-04-13,23.53,23.53,23.53,23.53,0,8.03201126905872,8.03201126905872,8.03201126905872,8.03201126905872,0,0.0,1.0
2009-04-14,23.75,23.75,23.75,23.75,100,8.10710869698872,8.10710869698872,8.10710869698872,8.10710869698872,292.952776232316,0.0,1.0
2009-04-15,23.75,23.75,23.75,23.75,0,8.10710869698872,8.10710869698872,8.10710869698872,8.10710869698872,0,0.0,1.0
2009-04-16,23.75,23.75,23.75,23.75,0,8.10710869698872,8.10710869698872,8.10710869698872,8.10710869698872,0,0.0,1.0
2009-04-17,23.75,23.75,23.75,23.75,0,8.10710869698872,8.10710869698872,8.10710869698872,8.10710869698872,0,0.0,1.0
2009-04-20,23.75,23.75,23.75,23.75,100,8.10710869698872,8.10710869698872,8.10710869698872,8.10710869698872,292.952776232316,0.0,1.0
2009-04-21,23.75,23.75,23.75,23.75,0,8.10710869698872,8.10710869698872,8.10710869698872,8.10710869698872,0,0.0,1.0
2009-04-22,23.75,23.75,23.75,23.75,0,8.10710869698872,8.10710869698872,8.10710869698872,8.10710869698872,0,0.0,1.0
2009-04-23,23.75,23.75,23.75,23.75,0,8.10710869698872,8.10710869698872,8.10710869698872,8.10710869698872,0,0.0,1.0
2009-04-24,23.5101,23.5101,23.51,23.51,400,8.02521836535051,8.02521836535051,8.02518423015599,8.02518423015599,1171.81110492926,0.0,1.0
2009-04-27,23.5,23.5,23.5,23.5,200,8.02177071070463,8.02177071070463,8.02177071070463,8.02177071070463,585.905552464632,0.0,1.0
2009-04-28,24.97,24.97,24.97,24.97,700,8.52355807005509,8.52355807005509,8.52355807005509,8.52355807005509,2050.66943362621,0.0,1.0
2009-04-29,24.97,24.97,24.97,24.97,0,8.52355807005509,8.52355807005509,8.52355807005509,8.52355807005509,0,0.0,1.0
2009-04-30,24.97,24.97,24.97,24.97,0,8.52355807005509,8.52355807005509,8.52355807005509,8.52355807005509,0,0.0,1.0
2009-05-01,24.25,24.26,24.25,24.26,500,8.2777846695569,8.28119818900827,8.2777846695569,8.28119818900827,1464.76388116158,0.0,1.0
2009-05-04,24.95,24.95,24.94,24.94,600,8.51673103115236,8.51673103115236,8.513317511701,8.513317511701,1757.7166573939,0.0,1.0
2009-05-05,23.54,23.54,23.54,23.54,2800,8.03542478851008,8.03542478851008,8.03542478851008,8.03542478851008,8202.67773450485,0.0,1.0
2009-05-06,24.5,24.95,24.5,24.95,2000,8.363122655841,8.51673103115236,8.363122655841,8.51673103115236,5859.05552464632,0.0,1.0
2009-05-07,24.25,24.25,24.25,24.25,200,8.2777846695569,8.2777846695569,8.2777846695569,8.2777846695569,585.905552464632,0.0,1.0
2009-05-08,24.0,24.0,23.51,23.96,900,8.19244668327281,8.19244668327281,8.02518423015599,8.17879260546736,2636.57498609085,0.0,1.0
2009-05-11,23.546,23.546,23.546,23.546,500,8.0374729001809,8.0374729001809,8.0374729001809,8.0374729001809,1464.76388116158,0.0,1.0
2009-05-12,24.8999,24.8999,24.8999,24.8999,400,8.49962929870103,8.49962929870103,8.49962929870103,8.49962929870103,1171.81110492926,0.0,1.0
2009-05-13,24.9,24.9,24.9,24.9,0,8.49966343389554,8.49966343389554,8.49966343389554,8.49966343389554,0,0.0,1.0
2009-05-14,24.95,24.95,24.8499,24.8499,6000,8.51673103115236,8.51673103115236,8.48256170144421,8.48256170144421,17577.166573939,0.0,1.0
2009-05-15,24.5,24.5,24.0001,24.0001,500,8.363122655841,8.363122655841,8.19248081846733,8.19248081846733,1464.76388116158,0.0,1.0
2009-05-18,24.015,24.8,24.015,24.8,2300,8.19756696244986,8.46552823938191,8.19756696244986,8.46552823938191,6737.91385334327,0.0,1.0
2009-05-19,24.02,24.02,24.02,24.02,0,8.19927372217554,8.19927372217554,8.19927372217554,8.19927372217554,0,0.0,1.0
2009-05-20,24.02,24.02,24.02,24.02,0,8.19927372217554,8.19927372217554,8.19927372217554,8.19927372217554,0,0.0,1.0
2009-05-21,24.9,24.9,24.74,24.745,1500,8.49966343389554,8.49966343389554,8.44504712267372,8.44675388239941,4394.29164348474,0.0,1.0
2009-05-22,24.8,24.8,24.8,24.8,1500,8.46552823938191,8.46552823938191,8.46552823938191,8.46552823938191,4394.29164348474,0.0,1.0
2009-05-26,24.8,24.8,24.8,24.8,0,8.46552823938191,8.46552823938191,8.46552823938191,8.46552823938191,0,0.0,1.0
2009-05-27,24.8,24.8,24.8,24.8,0,8.46552823938191,8.46552823938191,8.46552823938191,8.46552823938191,0,0.0,1.0
2009-05-28,24.7,24.95,23.825,24.9,2500,8.43139304486827,8.51673103115236,8.13271009287395,8.49966343389554,7323.8194058079,0.0,1.0
2009-05-29,24.8999,24.8999,24.8999,24.8999,500,8.49962929870103,8.49962929870103,8.49962929870103,8.49962929870103,1464.76388116158,0.0,1.0
2009-06-01,24.9,24.9,24.9,24.9,0,8.49966343389554,8.49966343389554,8.49966343389554,8.49966343389554,0,0.0,1.0
2009-06-02,24.9999,25.0,24.9999,25.0,5400,8.53376449321467,8.53379862840918,8.53376449321467,8.53379862840918,15819.4499165451,0.0,1.0
2009-06-03,24.5,24.5,24.5,24.5,200,8.363122655841,8.363122655841,8.363122655841,8.363122655841,585.905552464632,0.0,1.0
2009-06-04,25.0,25.0,24.96,24.96,1300,8.53379862840918,8.53379862840918,8.52014455060373,8.52014455060373,3808.38609102011,0.0,1.0
2009-06-05,25.0,25.0,25.0,25.0,0,8.53379862840918,8.53379862840918,8.53379862840918,8.53379862840918,0,0.0,1.0
2009-06-08,24.5,25.0,24.5,25.0,700,8.363122655841,8.53379862840918,8.363122655841,8.53379862840918,2050.66943362621,0.0,1.0
2009-06-09,24.5,24.5,24.5,24.5,1300,8.363122655841,8.363122655841,8.363122655841,8.363122655841,3808.38609102011,0.0,1.0
2009-06-10,24.5,24.5,24.5,24.5,0,8.363122655841,8.363122655841,8.363122655841,8.363122655841,0,0.0,1.0
2009-06-11,24.57,24.9999,24.57,24.9999,900,8.38701729200054,8.53376449321467,8.38701729200054,8.53376449321467,2636.57498609084,0.0,1.0
2009-06-12,24.57,24.9,24.57,24.9,1000,8.38701729200054,8.49966343389554,8.38701729200054,8.49966343389554,2929.52776232316,0.0,1.0
2009-06-15,24.39,24.9899,24.0,24.0,3000,8.325573941876,8.5303509737633,8.19244668327281,8.19244668327281,8788.58328696948,0.0,1.0
2009-06-16,24.9999,24.9999,24.5,24.5,300,8.53376449321467,8.53376449321467,8.363122655841,8.363122655841,878.858328696948,0.0,1.0
2009-06-17,24.2,24.2,24.0,24.04,2400,8.26071707230009,8.26071707230009,8.19244668327281,8.20610076107827,7030.86662957558,0.0,1.0
2009-06-18,24.2,24.2,24.2,24.2,0,8.26071707230009,8.26071707230009,8.26071707230009,8.26071707230009,0,0.0,1.0
2009-06-19,24.2,24.2,24.2,24.2,0,8.26071707230009,8.26071707230009,8.26071707230009,8.26071707230009,0,0.0,1.0
2009-06-22,24.2,24.2,24.2,24.2,0,8.26071707230009,8.26071707230009,8.26071707230009,8.26071707230009,0,0.0,1.0
2009-06-23,24.0,24.2,24.0,24.2,1000,8.19244668327281,8.26071707230009,8.19244668327281,8.26071707230009,2929.52776232316,0.0,1.0
2009-06-24,24.0,24.0,24.0,24.0,0,8.19244668327281,8.19244668327281,8.19244668327281,8.19244668327281,0,0.0,1.0
2009-06-25,24.262,24.262,24.262,24.262,200,8.28188089289854,8.28188089289854,8.28188089289854,8.28188089289854,585.905552464632,0.0,1.0
2009-06-26,23.902,23.902,23.902,23.902,100,8.31260256796081,8.31260256796081,8.31260256796081,8.31260256796081,287.539309194515,0.45,1.0
2009-06-29,23.8,23.95,23.8,23.95,3900,8.27712915728673,8.32929593768979,8.27712915728673,8.32929593768979,11214.0330585861,0.0,1.0
2009-06-30,24.7501,24.7501,24.48,24.48,8100,8.60755354435976,8.60755354435976,8.51361856178063,8.51361856178063,23290.6840447557,0.0,1.0
2009-07-01,24.07,24.75,24.0316,24.75,1100,8.37102936201225,8.60751876650616,8.35767466622906,8.60751876650616,3162.93240113966,0.0,1.0
2009-07-02,24.07,24.07,24.07,24.07,0,8.37102936201225,8.37102936201225,8.37102936201225,8.37102936201225,0,0.0,1.0
2009-07-06,24.95,24.9995,24.915,24.95,2700,8.67707447371025,8.69428951124326,8.66490222494953,8.67707447371025,7763.56134825189,0.0,1.0
2009-07-07,24.95,24.96,24.95,24.96,1200,8.67707447371025,8.68055225907045,8.67707447371025,8.68055225907045,3450.47171033417,0.0,1.0
2009-07-08,25.7,25.7,24.96,24.96,1700,8.93790837572558,8.93790837572558,8.68055225907045,8.68055225907045,4888.16825630675,0.0,1.0
2009-07-09,25.96,26.0,24.95,26.0,1500,9.0283307950909,9.04224193653172,8.67707447371025,9.04224193653172,4313.08963791772,0.0,1.0
2009-07-10,25.1,26.0,24.5,26.0,1300,8.72924125411331,9.04224193653172,8.52057413250104,9.04224193653172,3738.01101952869,0.0,1.0
2009-07-13,25.1,25.1,25.1,25.1,0,8.72924125411331,8.72924125411331,8.72924125411331,8.72924125411331,0,0.0,1.0
2009-07-14,25.1,25.1,25.1,25.1,0,8.72924125411331,8.72924125411331,8.72924125411331,8.72924125411331,0,0.0,1.0
2009-07-15,25.0001,25.0001,25.0001,25.0001,100,8.69449817836487,8.69449817836487,8.69449817836487,8.69449817836487,287.539309194515,0.0,1.0
2009-07-16,25.0,25.0,25.0,25.0,0,8.69446340051127,8.69446340051127,8.69446340051127,8.69446340051127,0,0.0,1.0
2009-07-17,25.25,25.25,25.245,25.245,600,8.78140803451638,8.78140803451638,8.77966914183628,8.77966914183628,1725.23585516709,0.0,1.0
2009-07-20,25.2425,25.25,24.95,24.95,1200,8.77879969549623,8.78140803451638,8.67707447371025,8.67707447371025,3450.47171033417,0.0,1.0
2009-07-21,25.24,25.24,25.24,25.24,0,8.77793024915618,8.77793024915618,8.77793024915618,8.77793024915618,0,0.0,1.0
2009-07-22,25.45,25.5,25.25,25.25,1300,8.85096374172047,8.86835266852149,8.78140803451638,8.78140803451638,3738.01101952869,0.0,1.0
2009-07-23,24.96,25.4,24.96,25.25,600,8.68055225907045,8.83357481491945,8.68055225907045,8.78140803451638,1725.23585516709,0.0,1.0
2009-07-24,25.73,25.73,25.4,25.4,200,8.9483417318062,8.9483417318062,8.83357481491945,8.83357481491945,575.078618389029,0.0,1.0
2009-07-27,24.96,25.625,24.95,25.0,1200,8.68055225907045,8.91182498552405,8.67707447371025,8.69446340051127,3450.47171033418,0.0,1.0
2009-07-28,24.95,25.89,24.95,25.89,1400,8.67707447371025,9.00398629756947,8.67707447371025,9.00398629756947,4025.5503287232,0.0,1.0
2009-07-29,24.95,24.95,24.95,24.95,0,8.67707447371025,8.67707447371025,8.67707447371025,8.67707447371025,0,0.0,1.0
2009-07-30,25.48,25.48,25.48,25.48,600,8.86139709780108,8.86139709780108,8.86139709780108,8.86139709780108,1725.23585516709,0.0,1.0
2009-07-31,25.48,25.48,25.48,25.48,0,8.86139709780108,8.86139709780108,8.86139709780108,8.86139709780108,0,0.0,1.0
2009-08-03,25.2499,25.2499,25.24,25.24,400,8.78137325666278,8.78137325666278,8.77793024915618,8.77793024915618,1150.15723677806,0.0,1.0
2009-08-04,25.25,25.25,25.25,25.25,0,8.78140803451638,8.78140803451638,8.78140803451638,8.78140803451638,0,0.0,1.0
2009-08-05,25.15,25.15,25.15,25.15,300,8.74663018091434,8.74663018091434,8.74663018091434,8.74663018091434,862.617927583543,0.0,1.0
2009-08-06,25.0,25.0,25.0,25.0,200,8.69446340051127,8.69446340051127,8.69446340051127,8.69446340051127,575.078618389029,0.0,1.0
2009-08-07,25.15,25.15,25.1425,25.15,400,8.74663018091434,8.74663018091434,8.74402184189418,8.74663018091434,1150.15723677806,0.0,1.0
2009-08-10,25.0085,25.15,25.0,25.15,400,8.69741951806744,8.74663018091434,8.69446340051127,8.74663018091434,1150.15723677806,0.0,1.0
2009-08-11,24.98,25.0,24.98,25.0,700,8.68750782979086,8.69446340051127,8.68750782979086,8.69446340051127,2012.7751643616,0.0,1.0
2009-08-12,24.9501,24.9501,24.95,24.95,600,8.67710925156385,8.67710925156385,8.67707447371025,8.67707447371025,1725.23585516709,0.0,1.0
2009-08-13,24.95,24.95,24.95,24.95,0,8.67707447371025,8.67707447371025,8.67707447371025,8.67707447371025,0,0.0,1.0
2009-08-14,24.95,24.95,24.95,24.95,0,8.67707447371025,8.67707447371025,8.67707447371025,8.67707447371025,0,0.0,1.0
2009-08-17,24.95,24.95,24.95,24.95,0,8.67707447371025,8.67707447371025,8.67707447371025,8.67707447371025,0,0.0,1.0
2009-08-18,24.95,24.95,24.95,24.95,0,8.67707447371025,8.67707447371025,8.67707447371025,8.67707447371025,0,0.0,1.0
2009-08-19,24.95,24.95,24.95,24.95,0,8.67707447371025,8.67707447371025,8.67707447371025,8.67707447371025,0,0.0,1.0
2009-08-20,25.15,25.15,25.15,25.15,200,8.74663018091434,8.74663018091434,8.74663018091434,8.74663018091434,575.078618389029,0.0,1.0
2009-08-21,25.15,25.15,25.15,25.15,0,8.74663018091434,8.74663018091434,8.74663018091434,8.74663018091434,0,0.0,1.0
2009-08-24,25.0,25.0,25.0,25.0,200,8.69446340051127,8.69446340051127,8.69446340051127,8.69446340051127,575.078618389029,0.0,1.0
2009-08-25,25.0,25.0,25.0,25.0,0,8.69446340051127,8.69446340051127,8.69446340051127,8.69446340051127,0,0.0,1.0
2009-08-26,25.0,25.01,25.0,25.01,1900,8.69446340051127,8.69794118587147,8.69446340051127,8.69794118587147,5463.24687469578,0.0,1.0
2009-08-27,25.0,25.0,25.0,25.0,200,8.69446340051127,8.69446340051127,8.69446340051127,8.69446340051127,575.078618389029,0.0,1.0
2009-08-28,25.0,25.0,25.0,25.0,0,8.69446340051127,8.69446340051127,8.69446340051127,8.69446340051127,0,0.0,1.0
2009-08-31,25.0,25.1425,25.0,25.0,600,8.69446340051127,8.74402184189418,8.69446340051127,8.69446340051127,1725.23585516709,0.0,1.0
2009-09-01,25.08,25.08,25.08,25.08,100,8.7222856833929,8.7222856833929,8.7222856833929,8.7222856833929,287.539309194515,0.0,1.0
2009-09-02,25.0,25.0,25.0,25.0,800,8.69446340051127,8.69446340051127,8.69446340051127,8.69446340051127,2300.31447355612,0.0,1.0
2009-09-03,25.15,25.15,25.09,25.15,800,8.74663018091434,8.74663018091434,8.72576346875311,8.74663018091434,2300.31447355612,0.0,1.0
2009-09-04,25.15,25.15,25.15,25.15,300,8.74663018091434,8.74663018091434,8.74663018091434,8.74663018091434,862.617927583543,0.0,1.0
2009-09-08,25.1421,25.15,25.1421,25.15,3200,8.74388273047977,8.74663018091434,8.74388273047977,8.74663018091434,9201.25789422447,0.0,1.0
2009-09-09,25.05,25.5,25.01,25.15,4000,8.71185232731229,8.86835266852149,8.69794118587147,8.74663018091434,11501.5723677806,0.0,1.0
2009-09-10,25.05,25.05,25.05,25.05,0,8.71185232731229,8.71185232731229,8.71185232731229,8.71185232731229,0,0.0,1.0
2009-09-11,25.878,25.9,25.5,25.5,2000,8.99981295513722,9.00746408292967,8.86835266852149,8.86835266852149,5750.78618389029,0.0,1.0
2009-09-14,25.88,25.88,25.88,25.88,0,9.00050851220927,9.00050851220927,9.00050851220927,9.00050851220927,0,0.0,1.0
2009-09-15,25.9,25.9,25.8,25.8,1100,9.00746408292967,9.00746408292967,8.97268622932763,8.97268622932763,3162.93240113966,0.0,1.0
2009-09-16,25.878,25.878,25.878,25.878,1000,8.99981295513722,8.99981295513722,8.99981295513722,8.99981295513722,2875.39309194515,0.0,1.0
2009-09-17,25.88,25.88,25.88,25.88,0,9.00050851220927,9.00050851220927,9.00050851220927,9.00050851220927,0,0.0,1.0
2009-09-18,25.4,25.51,25.01,25.5,1200,8.83357481491945,8.8718304538817,8.69794118587147,8.86835266852149,3450.47171033417,0.0,1.0
2009-09-21,25.2501,25.89,25.2501,25.89,300,8.78144281236998,9.00398629756947,8.78144281236998,9.00398629756947,862.617927583544,0.0,1.0
2009-09-22,25.9,25.9,25.8,25.87,1800,9.00746408292967,9.00746408292967,8.97268622932763,8.99703072684906,5175.70756550126,0.0,1.0
2009-09-23,25.89,25.89,25.89,25.89,300,9.00398629756947,9.00398629756947,9.00398629756947,9.00398629756947,862.617927583544,0.0,1.0
2009-09-24,25.89,25.89,25.89,25.89,0,9.00398629756947,9.00398629756947,9.00398629756947,9.00398629756947,0,0.0,1.0
2009-09-25,25.15,25.15,25.02,25.02,1400,8.74663018091434,8.74663018091434,8.70141897123168,8.70141897123168,4025.5503287232,0.0,1.0
2009-09-28,25.15,25.15,25.15,25.15,0,8.90313052212354,8.90313052212354,8.90313052212354,8.90313052212354,0,0.45,1.0
2009-09-29,25.15,25.15,25.15,25.15,0,8.90313052212354,8.90313052212354,8.90313052212354,8.90313052212354,0,0.0,1.0
2009-09-30,25.4,25.4,25.4,25.4,200,8.99163082552437,8.99163082552437,8.99163082552437,8.99163082552437,564.969814550159,0.0,1.0
2009-10-01,25.65,25.65,25.64,25.64,1000,9.0801311289252,9.0801311289252,9.07659111678917,9.07659111678917,2824.8490727508,0.0,1.0
2009-10-02,25.65,25.65,25.65,25.65,0,9.0801311289252,9.0801311289252,9.0801311289252,9.0801311289252,0,0.0,1.0
2009-10-05,25.25,25.25,25.2499,25.25,1000,8.93853064348387,8.93853064348387,8.93849524336251,8.93853064348387,2824.8490727508,0.0,1.0
2009-10-06,25.25,25.25,25.25,25.25,300,8.93853064348387,8.93853064348387,8.93853064348387,8.93853064348387,847.454721825239,0.0,1.0
2009-10-07,25.25,25.25,25.25,25.25,0,8.93853064348387,8.93853064348387,8.93853064348387,8.93853064348387,0,0.0,1.0
2009-10-08,25.65,25.65,25.65,25.65,100,9.0801311289252,9.0801311289252,9.0801311289252,9.0801311289252,282.48490727508,0.0,1.0
2009-10-09,25.85,25.85,25.65,25.65,1100,9.15093137164586,9.15093137164586,9.0801311289252,9.0801311289252,3107.33398002588,0.0,1.0
2009-10-12,25.85,25.85,25.85,25.85,0,9.15093137164586,9.15093137164586,9.15093137164586,9.15093137164586,0,0.0,1.0
2009-10-13,25.04,25.04,25.03,25.03,1100,8.86419038862717,8.86419038862717,8.86065037649114,8.86065037649114,3107.33398002588,0.0,1.0
2009-10-14,25.05,25.6497,24.0,25.62,3300,8.86773040076321,9.08002492856112,8.49602912647972,9.0695110925171,9322.00194007763,0.0,1.0
2009-10-15,25.5499,25.65,25.54,25.65,600,9.04469560744351,9.0801311289252,9.04119099542883,9.0801311289252,1694.90944365048,0.0,1.0
2009-10-16,25.5481,25.65,25.05,25.65,700,9.04405840525902,9.0801311289252,8.86773040076321,9.0801311289252,1977.39435092556,0.0,1.0
2009-10-19,25.55,25.55,25.55,25.55,0,9.04473100756487,9.04473100756487,9.04473100756487,9.04473100756487,0,0.0,1.0
2009-10-20,25.05,25.06,25.05,25.06,400,8.86773040076321,8.87127041289924,8.86773040076321,8.87127041289924,1129.93962910032,0.0,1.0
2009-10-21,25.25,25.25,25.25,25.25,400,8.93853064348387,8.93853064348387,8.93853064348387,8.93853064348387,1129.93962910032,0.0,1.0
2009-10-22,25.5499,25.5499,24.61,24.61,1600,9.04469560744351,9.04469560744351,8.71196986677774,8.71196986677774,4519.75851640127,0.0,1.0
2009-10-23,25.6,25.6,25.07,25.6,2100,9.06243106824503,9.06243106824503,8.87481042503527,9.06243106824503,5932.18305277668,0.0,1.0
2009-10-26,25.6,25.6,25.6,25.6,0,9.06243106824503,9.06243106824503,9.06243106824503,9.06243106824503,0,0.0,1.0
2009-10-27,25.25,25.25,25.25,25.25,1200,8.93853064348387,8.93853064348387,8.93853064348387,8.93853064348387,3389.81888730096,0.0,1.0
2009-10-28,25.55,25.55,25.55,25.55,500,9.04473100756487,9.04473100756487,9.04473100756487,9.04473100756487,1412.4245363754,0.0,1.0
2009-10-29,25.45,25.45,25.45,25.45,400,9.00933088620453,9.00933088620453,9.00933088620453,9.00933088620453,1129.93962910032,0.0,1.0
2009-10-30,25.45,25.45,25.45,25.45,0,9.00933088620453,9.00933088620453,9.00933088620453,9.00933088620453,0,0.0,1.0
2009-11-02,25.55,25.55,25.28,25.45,1000,9.04473100756487,9.04473100756487,8.94915067989197,9.00933088620453,2824.8490727508,0.0,1.0
2009-11-03,25.79,25.79,25.79,25.79,2000,9.12969129882966,9.12969129882966,9.12969129882966,9.12969129882966,5649.6981455016,0.0,1.0
2009-11-04,25.79,25.79,25.79,25.79,0,9.12969129882966,9.12969129882966,9.12969129882966,9.12969129882966,0,0.0,1.0
2009-11-05,25.75,25.75,25.01,25.01,1100,9.11553125028553,9.11553125028553,8.85357035221907,8.85357035221907,3107.33398002588,0.0,1.0
2009-11-06,25.7125,25.7125,25.7125,25.7125,300,9.1022562047754,9.1022562047754,9.1022562047754,9.1022562047754,847.45472182524,0.0,1.0
2009-11-09,25.7,25.7,25.7,25.7,500,9.09783118960536,9.09783118960536,9.09783118960536,9.09783118960536,1412.4245363754,0.0,1.0
2009-11-10,25.7,25.7,25.7,25.7,0,9.09783118960536,9.09783118960536,9.09783118960536,9.09783118960536,0,0.0,1.0
2009-11-11,25.7,25.7,25.7,25.7,0,9.09783118960536,9.09783118960536,9.09783118960536,9.09783118960536,0,0.0,1.0
2009-11-12,25.7,25.7,25.7,25.7,0,9.09783118960536,9.09783118960536,9.09783118960536,9.09783118960536,0,0.0,1.0
2009-11-13,25.7,25.7,25.7,25.7,0,9.09783118960536,9.09783118960536,9.09783118960536,9.09783118960536,0,0.0,1.0
2009-11-16,25.7,25.7,25.7,25.7,0,9.09783118960536,9.09783118960536,9.09783118960536,9.09783118960536,0,0.0,1.0
2009-11-17,25.7,25.7,25.7,25.7,0,9.09783118960536,9.09783118960536,9.09783118960536,9.09783118960536,0,0.0,1.0
2009-11-18,25.7,25.7,25.7,25.7,0,9.09783118960536,9.09783118960536,9.09783118960536,9.09783118960536,0,0.0,1.0
2009-11-19,25.7,25.7,25.7,25.7,0,9.09783118960536,9.09783118960536,9.09783118960536,9.09783118960536,0,0.0,1.0
2009-11-20,25.03,25.25,25.03,25.25,300,8.86065037649114,8.93853064348387,8.86065037649114,8.93853064348387,847.454721825239,0.0,1.0
2009-11-23,25.3,25.3,25.03,25.03,900,8.95623070416404,8.95623070416404,8.86065037649114,8.86065037649114,2542.36416547572,0.0,1.0
2009-11-24,24.68,25.22,24.55,25.02,1900,8.73674995172998,8.92791060707577,8.69072979396154,8.8571103643551,5367.21323822651,0.0,1.0
2009-11-25,25.22,25.25,25.22,25.25,400,8.92791060707577,8.93853064348387,8.92791060707577,8.93853064348387,1129.93962910032,0.0,1.0
2009-11-27,24.86,25.6,24.86,25.6,800,8.80047017017857,9.06243106824503,8.80047017017857,9.06243106824503,2259.87925820064,0.0,1.0
2009-11-30,24.75,25.25,24.75,25.25,900,8.76153003668221,8.93853064348387,8.76153003668221,8.93853064348387,2542.36416547572,0.0,1.0
2009-12-01,25.195,25.195,25.195,25.195,400,8.91906057673569,8.91906057673569,8.91906057673569,8.91906057673569,1129.93962910032,0.0,1.0
2009-12-02,25.7,25.7,25.55,25.63,800,9.09783118960536,9.09783118960536,9.04473100756487,9.07305110465313,2259.87925820064,0.0,1.0
2009-12-03,25.69,25.69,25.25,25.68,2600,9.09429117746933,9.09429117746933,8.93853064348387,9.0907511653333,7344.60758915207,0.0,1.0
2009-12-04,25.7,25.7,25.7,25.7,700,9.09783118960536,9.09783118960536,9.09783118960536,9.09783118960536,1977.39435092556,0.0,1.0
2009-12-07,25.75,25.75,25.7,25.7,2000,9.11553125028553,9.11553125028553,9.09783118960536,9.09783118960536,5649.6981455016,0.0,1.0
2009-12-08,25.74,25.74,25.74,25.74,300,9.1119912381495,9.1119912381495,9.1119912381495,9.1119912381495,847.454721825239,0.0,1.0
2009-12-09,25.74,25.74,25.74,25.74,0,9.1119912381495,9.1119912381495,9.1119912381495,9.1119912381495,0,0.0,1.0
2009-12-10,25.75,25.75,25.7399,25.7399,1000,9.11553125028553,9.11553125028553,9.11195583802814,9.11195583802814,2824.8490727508,0.0,1.0
2009-12-11,25.75,25.75,25.75,25.75,100,9.11553125028553,9.11553125028553,9.11553125028553,9.11553125028553,282.48490727508,0.0,1.0
2009-12-14,25.71,25.71,25.57,25.57,400,9.1013712017414,9.1013712017414,9.05181103183693,9.05181103183693,1129.93962910032,0.0,1.0
2009-12-15,25.5,25.75,25.5,25.75,600,9.0270309468847,9.11553125028553,9.0270309468847,9.11553125028553,1694.90944365048,0.0,1.0
2009-12-16,27.1,27.1,25.7499,25.75,4100,9.59343288865001,9.59343288865001,9.11549585016417,9.11553125028553,11581.8811982783,0.0,1.0
2009-12-17,27.1,27.1,27.1,27.1,0,9.59343288865001,9.59343288865001,9.59343288865001,9.59343288865001,0,0.0,1.0
2009-12-18,27.1,27.1,27.1,27.1,0,9.59343288865001,9.59343288865001,9.59343288865001,9.59343288865001,0,0.0,1.0
2009-12-21,27.1,27.1,27.1,27.1,0,9.59343288865001,9.59343288865001,9.59343288865001,9.59343288865001,0,0.0,1.0
2009-12-22,27.1,27.1,27.1,27.1,0,9.59343288865001,9.59343288865001,9.59343288865001,9.59343288865001,0,0.0,1.0
2009-12-23,25.5,25.51,25.5,25.51,1800,9.0270309468847,9.03057095902073,9.0270309468847,9.03057095902073,5084.72833095144,0.0,1.0
2009-12-24,25.25,25.25,25.25,25.25,1700,8.93853064348387,8.93853064348387,8.93853064348387,8.93853064348387,4802.24342367636,0.0,1.0
2009-12-28,25.25,25.25,25.25,25.25,4000,8.93853064348387,8.93853064348387,8.93853064348387,8.93853064348387,11299.3962910032,0.0,1.0
2009-12-29,25.1399,25.19,25.13,25.19,1100,9.05885565598764,9.07690857856748,9.05528831200479,9.07690857856748,3052.69131666996,0.45,1.0
2009-12-30,25.05,25.05,25.03,25.03,300,9.02646128992122,9.02646128992122,9.01925453440032,9.01925453440032,832.552177273624,0.0,1.0
2009-12-31,25.035,25.04,25.03,25.04,800,9.02105622328054,9.02285791216077,9.01925453440032,9.02285791216077,2220.13913939633,0.0,1.0
2010-01-04,25.04,25.55,24.55,25.55,3200,9.02285791216077,9.20663017794359,8.84629240189884,9.20663017794359,8880.55655758533,0.0,1.0
2010-01-05,25.04,25.05,25.0,25.05,2000,9.02285791216077,9.02646128992122,9.00844440111898,9.02646128992122,5550.34784849083,0.0,1.0
2010-01-06,25.0399,25.04,25.0399,25.0399,1500,9.02282187838316,9.02285791216077,9.02282187838316,9.02282187838316,4162.76088636813,0.0,1.0
2010-01-07,25.04,25.04,25.04,25.04,0,9.02285791216077,9.02285791216077,9.02285791216077,9.02285791216077,0,0.0,1.0
2010-01-08,25.04,25.04,25.04,25.04,0,9.02285791216077,9.02285791216077,9.02285791216077,9.02285791216077,0,0.0,1.0
2010-01-11,25.05,25.05,25.04,25.04,1100,9.02646128992122,9.02646128992122,9.02285791216077,9.02285791216077,3052.69131666996,0.0,1.0
2010-01-12,25.05,25.1,25.05,25.05,3800,9.02646128992122,9.04447817872345,9.02646128992122,9.02646128992122,10545.6609121326,0.0,1.0
2010-01-13,25.05,25.05,25.04,25.04,1900,9.02646128992122,9.02646128992122,9.02285791216077,9.02285791216077,5272.83045606629,0.0,1.0
2010-01-14,25.05,25.05,25.05,25.05,0,9.02646128992122,9.02646128992122,9.02646128992122,9.02646128992122,0,0.0,1.0
2010-01-15,25.0699,25.07,24.85,24.85,1000,9.0336320116645,9.03366804544211,8.95439373471226,8.95439373471226,2775.17392424542,0.0,1.0
2010-01-19,25.04,25.04,25.04,25.04,400,9.02285791216077,9.02285791216077,9.02285791216077,9.02285791216077,1110.06956969817,0.0,1.0
2010-01-20,25.04,25.04,25.04,25.04,0,9.02285791216077,9.02285791216077,9.02285791216077,9.02285791216077,0,0.0,1.0
2010-01-21,24.11,24.11,24.11,24.11,2200,8.68774378043914,8.68774378043914,8.68774378043914,8.68774378043914,6105.38263333992,0.0,1.0
2010-01-22,25.0,25.04,25.0,25.04,5800,9.00844440111898,9.02285791216077,9.00844440111898,9.02285791216077,16096.0087606234,0.0,1.0
2010-01-25,25.0999,25.0999,24.9,24.9,300,9.04444214494585,9.04444214494585,8.9724106235145,8.9724106235145,832.552177273625,0.0,1.0
2010-01-26,25.0101,25.0101,24.85,24.85,500,9.01208381265703,9.01208381265703,8.95439373471226,8.95439373471226,1387.58696212271,0.0,1.0
2010-01-27,25.0147,25.05,25.0,25.05,2900,9.01374136642684,9.02646128992122,9.00844440111898,9.02646128992122,8048.0043803117,0.0,1.0
2010-01-28,25.5,25.5,25.3,25.3,3900,9.18861328914136,9.18861328914136,9.1165457339324,9.1165457339324,10823.1783045571,0.0,1.0
2010-01-29,25.25,25.5,25.25,25.5,8000,9.09852884513017,9.18861328914136,9.09852884513017,9.18861328914136,22201.3913939633,0.0,1.0
2010-02-01,25.25,25.25,25.25,25.25,0,9.09852884513017,9.09852884513017,9.09852884513017,9.09852884513017,0,0.0,1.0
2010-02-02,25.31,25.31,25.3,25.3,200,9.12014911169285,9.12014911169285,9.1165457339324,9.1165457339324,555.034784849083,0.0,1.0
2010-02-03,25.52,25.52,25.5199,25.52,800,9.19582004466225,9.19582004466225,9.19578401088465,9.19582004466225,2220.13913939633,0.0,1.0
2010-02-04,25.7501,25.76,25.64,25.64,1400,9.27873376693015,9.28230111091299,9.23906057778762,9.23906057778762,3885.24349394358,0.0,1.0
2010-02-05,25.75,25.75,25.75,25.75,1200,9.27869773315255,9.27869773315255,9.27869773315255,9.27869773315255,3330.2087090945,0.0,1.0
2010-02-08,25.51,25.51,25.51,25.51,100,9.19221666690181,9.19221666690181,9.19221666690181,9.19221666690181,277.517392424541,0.0,1.0
2010-02-09,25.5,25.5,25.5,25.5,500,9.18861328914136,9.18861328914136,9.18861328914136,9.18861328914136,1387.58696212271,0.0,1.0
2010-02-10,25.5,25.5,25.5,25.5,0,9.18861328914136,9.18861328914136,9.18861328914136,9.18861328914136,0,0.0,1.0
2010-02-11,25.5,25.5,25.49,25.49,500,9.18861328914136,9.18861328914136,9.18500991138091,9.18500991138091,1387.58696212271,0.0,1.0
2010-02-12,25.2,25.5,25.2,25.5,1900,9.08051195632793,9.18861328914136,9.08051195632793,9.18861328914136,5272.83045606629,0.0,1.0
2010-02-16,25.0101,25.0101,25.01,25.01,400,9.01208381265703,9.01208381265703,9.01204777887943,9.01204777887943,1110.06956969817,0.0,1.0
2010-02-17,25.0,25.0,25.0,25.0,200,9.00844440111898,9.00844440111898,9.00844440111898,9.00844440111898,555.034784849083,0.0,1.0
2010-02-18,25.0,25.0,25.0,25.0,1000,9.00844440111898,9.00844440111898,9.00844440111898,9.00844440111898,2775.17392424542,0.0,1.0
2010-02-19,25.0,25.0,25.0,25.0,0,9.00844440111898,9.00844440111898,9.00844440111898,9.00844440111898,0,0.0,1.0
2010-02-22,24.33,24.75,24.33,24.75,1400,8.76701809116899,8.91835995710779,8.76701809116899,8.91835995710779,3885.24349394358,0.0,1.0
2010-02-23,25.05,25.05,24.5,24.5,700,9.02646128992122,9.02646128992122,8.8282755130966,8.8282755130966,1942.62174697179,0.0,1.0
2010-02-24,24.9999,25.0,24.9799,24.98,2800,9.00840836734137,9.00844440111898,9.00120161182048,9.00123764559808,7770.48698788717,0.0,1.0
2010-02-25,24.7499,24.7499,24.4,24.4,300,8.91832392333018,8.91832392333018,8.79224173549212,8.79224173549212,832.552177273625,0.0,1.0
2010-02-26,25.27,27.0,25.0,25.0,8800,9.10573560065106,9.72911995320849,9.00844440111898,9.00844440111898,24421.5305333597,0.0,1.0
2010-03-01,25.27,25.27,25.27,25.27,0,9.10573560065106,9.10573560065106,9.10573560065106,9.10573560065106,0,0.0,1.0
2010-03-02,25.75,25.75,25.74,25.74,200,9.27869773315255,9.27869773315255,9.2750943553921,9.2750943553921,555.034784849083,0.0,1.0
2010-03-03,25.75,25.75,25.75,25.75,0,9.27869773315255,9.27869773315255,9.27869773315255,9.27869773315255,0,0.0,1.0
2010-03-04,25.75,25.75,25.75,25.75,0,9.27869773315255,9.27869773315255,9.27869773315255,9.27869773315255,0,0.0,1.0
2010-03-05,25.1,25.1001,25.1,25.1001,400,9.04447817872345,9.04451421250106,9.04447817872345,9.04451421250106,1110.06956969817,0.0,1.0
2010-03-08,25.1,25.1,25.1,25.1,0,9.04447817872345,9.04447817872345,9.04447817872345,9.04447817872345,0,0.0,1.0
2010-03-09,25.1,25.1,25.1,25.1,0,9.04447817872345,9.04447817872345,9.04447817872345,9.04447817872345,0,0.0,1.0
2010-03-10,25.75,25.75,25.75,25.75,800,9.27869773315255,9.27869773315255,9.27869773315255,9.27869773315255,2220.13913939633,0.0,1.0
2010-03-11,25.25,25.2501,25.25,25.2501,300,9.09852884513017,9.09856487890777,9.09852884513017,9.09856487890777,832.552177273624,0.0,1.0
2010-03-12,25.98,26.0,25.9399,25.94,3500,9.36157542164284,9.36878217716374,9.34712587682345,9.34716191060105,9713.10873485896,0.0,1.0
2010-03-15,25.98,25.98,25.98,25.98,0,9.36157542164284,9.36157542164284,9.36157542164284,9.36157542164284,0,0.0,1.0
2010-03-16,25.98,25.98,25.98,25.98,0,9.36157542164284,9.36157542164284,9.36157542164284,9.36157542164284,0,0.0,1.0
2010-03-17,25.98,25.98,25.75,25.85,2000,9.36157542164284,9.36157542164284,9.27869773315255,9.31473151075702,5550.34784849083,0.0,1.0
2010-03-18,25.75,25.75,25.75,25.75,200,9.27869773315255,9.27869773315255,9.27869773315255,9.27869773315255,555.034784849083,0.0,1.0
2010-03-19,25.75,25.7653,25.75,25.7653,700,9.27869773315255,9.28421090112603,9.27869773315255,9.28421090112603,1942.62174697179,0.0,1.0
2010-03-22,25.161,25.31,25.161,25.31,7600,9.06645878306218,9.12014911169285,9.06645878306218,9.12014911169285,21091.3218242652,0.0,1.0
2010-03-23,25.6899,25.69,25.67,25.67,600,9.25704143281226,9.25707746658986,9.24987071106897,9.24987071106897,1665.10435454725,0.0,1.0
2010-03-24,25.85,25.85,25.85,25.85,400,9.31473151075702,9.31473151075702,9.31473151075702,9.31473151075702,1110.06956969817,0.0,1.0
2010-03-25,25.3,25.3,25.25,25.25,500,9.1165457339324,9.1165457339324,9.09852884513017,9.09852884513017,1387.58696212271,0.0,1.0
2010-03-26,25.25,25.85,25.25,25.835,1300,9.09852884513017,9.31473151075702,9.09852884513017,9.30932644411635,3607.72610151904,0.0,1.0
2010-03-29,25.0,25.0,25.0,25.0,200,9.17059640033912,9.17059640033912,9.17059640033912,9.17059640033912,545.220810264325,0.45,1.0
2010-03-30,25.23,25.23,25.22,25.22,200,9.25496588722224,9.25496588722224,9.2512976486621,9.2512976486621,545.220810264325,0.0,1.0
2010-03-31,25.76,25.76,25.76,25.76,1000,9.44938253090943,9.44938253090943,9.44938253090943,9.44938253090943,2726.10405132163,0.0,1.0
2010-04-01,25.76,25.76,25.76,25.76,0,9.44938253090943,9.44938253090943,9.44938253090943,9.44938253090943,0,0.0,1.0
2010-04-05,25.76,25.76,25.76,25.76,0,9.44938253090943,9.44938253090943,9.44938253090943,9.44938253090943,0,0.0,1.0
2010-04-06,25.76,25.76,25.76,25.76,0,9.44938253090943,9.44938253090943,9.44938253090943,9.44938253090943,0,0.0,1.0
2010-04-07,25.25,25.75,25.25,25.74,600,9.26230236434251,9.44571429234929,9.26230236434251,9.44204605378916,1635.66243079298,0.0,1.0
2010-04-08,25.25,25.25,25.25,25.25,1000,9.26230236434251,9.26230236434251,9.26230236434251,9.26230236434251,2726.10405132163,0.0,1.0
2010-04-09,25.25,25.25,25.25,25.25,0,9.26230236434251,9.26230236434251,9.26230236434251,9.26230236434251,0,0.0,1.0
2010-04-12,25.25,25.25,25.23,25.25,4100,9.26230236434251,9.26230236434251,9.25496588722224,9.26230236434251,11177.0266104187,0.0,1.0
2010-04-13,25.1,25.25,25.1,25.25,2400,9.20727878594048,9.26230236434251,9.20727878594048,9.26230236434251,6542.6497231719,0.0,1.0
2010-04-14,25.0,25.02,25.0,25.01,400,9.17059640033912,9.17793287745939,9.17059640033912,9.17426463889926,1090.44162052865,0.0,1.0
2010-04-15,25.1,25.1,25.1,25.1,200,9.20727878594048,9.20727878594048,9.20727878594048,9.20727878594048,545.220810264325,0.0,1.0
2010-04-16,25.1,25.1,25.1,25.1,1000,9.20727878594048,9.20727878594048,9.20727878594048,9.20727878594048,2726.10405132163,0.0,1.0
2010-04-19,25.2,25.2,25.2,25.2,500,9.24396117154183,9.24396117154183,9.24396117154183,9.24396117154183,1363.05202566081,0.0,1.0
2010-04-20,25.2,25.2,25.2,25.2,0,9.24396117154183,9.24396117154183,9.24396117154183,9.24396117154183,0,0.0,1.0
2010-04-21,27.0,27.0,25.2,25.2,9900,9.90424411236625,9.90424411236625,9.24396117154183,9.24396117154183,26988.4301080841,0.0,1.0
2010-04-22,25.19,25.8,25.15,25.8,4300,9.2402929329817,9.46405548514997,9.22561997874115,9.46405548514997,11722.247420683,0.0,1.0
2010-04-23,25.2499,25.2499,25.01,25.015,600,9.26226568195691,9.26226568195691,9.17426463889926,9.17609875817932,1635.66243079298,0.0,1.0
2010-04-26,25.2,25.2,25.2,25.2,2000,9.24396117154183,9.24396117154183,9.24396117154183,9.24396117154183,5452.20810264325,0.0,1.0
2010-04-27,25.3,25.3,25.0,25.23,8000,9.28064355714319,9.28064355714319,9.17059640033912,9.25496588722224,21808.832410573,0.0,1.0
2010-04-28,25.35,25.35,25.27,25.27,2500,9.29898474994387,9.29898474994387,9.26963884146278,9.26963884146278,6815.26012830406,0.0,1.0
2010-04-29,25.35,25.35,25.35,25.35,0,9.29898474994387,9.29898474994387,9.29898474994387,9.29898474994387,0,0.0,1.0
2010-04-30,25.35,25.35,25.35,25.35,0,9.29898474994387,9.29898474994387,9.29898474994387,9.29898474994387,0,0.0,1.0
2010-05-03,25.3,25.3,25.3,25.3,1100,9.28064355714319,9.28064355714319,9.28064355714319,9.28064355714319,2998.71445645379,0.0,1.0
2010-05-04,25.3,25.3,25.3,25.3,0,9.28064355714319,9.28064355714319,9.28064355714319,9.28064355714319,0,0.0,1.0
2010-05-05,25.3,25.3,25.3,25.3,0,9.28064355714319,9.28064355714319,9.28064355714319,9.28064355714319,0,0.0,1.0
2010-05-06,25.25,25.25,25.25,25.25,1000,9.26230236434251,9.26230236434251,9.26230236434251,9.26230236434251,2726.10405132163,0.0,1.0
2010-05-07,25.3,25.8,25.3,25.8,1200,9.28064355714319,9.46405548514997,9.28064355714319,9.46405548514997,3271.32486158595,0.0,1.0
2010-05-10,25.3,25.3,25.3,25.3,0,9.28064355714319,9.28064355714319,9.28064355714319,9.28064355714319,0,0.0,1.0
2010-05-11,25.38,25.38,25.33,25.33,4000,9.30998946562427,9.30998946562427,9.2916482728236,9.2916482728236,10904.4162052865,0.0,1.0
2010-05-12,25.38,25.38,25.38,25.38,0,9.30998946562427,9.30998946562427,9.30998946562427,9.30998946562427,0,0.0,1.0
2010-05-13,25.25,25.25,25.25,25.25,100,9.26230236434251,9.26230236434251,9.26230236434251,9.26230236434251,272.610405132163,0.0,1.0
2010-05-14,25.35,25.35,25.35,25.35,2000,9.29898474994387,9.29898474994387,9.29898474994387,9.29898474994387,5452.20810264325,0.0,1.0
2010-05-17,25.3,25.3,25.25,25.25,600,9.28064355714319,9.28064355714319,9.26230236434251,9.26230236434251,1635.66243079298,0.0,1.0
2010-05-18,25.3,25.9999,25.3,25.38,8900,9.28064355714319,9.53738357396708,9.28064355714319,9.30998946562427,24262.3260567625,0.0,1.0
2010-05-19,25.25,25.451,25.25,25.25,7900,9.26230236434251,9.33603395940124,9.26230236434251,9.26230236434251,21536.2220054409,0.0,1.0
2010-05-20,25.27,25.27,25.27,25.27,200,9.26963884146278,9.26963884146278,9.26963884146278,9.26963884146278,545.220810264325,0.0,1.0
2010-05-21,25.37,25.3799,25.37,25.3799,300,9.30632122706414,9.30995278323867,9.30632122706414,9.30995278323867,817.831215396488,0.0,1.0
2010-05-24,25.37,25.37,25.37,25.37,0,9.30632122706414,9.30632122706414,9.30632122706414,9.30632122706414,0,0.0,1.0
2010-05-25,25.37,25.38,25.37,25.38,2900,9.30632122706414,9.30998946562427,9.30632122706414,9.30998946562427,7905.70174883272,0.0,1.0
2010-05-26,25.37,25.37,25.37,25.37,0,9.30632122706414,9.30632122706414,9.30632122706414,9.30632122706414,0,0.0,1.0
2010-05-27,25.38,25.38,25.25,25.25,2200,9.30998946562427,9.30998946562427,9.26230236434251,9.26230236434251,5997.42891290758,0.0,1.0
2010-05-28,25.38,25.38,25.38,25.38,200,9.30998946562427,9.30998946562427,9.30998946562427,9.30998946562427,545.220810264326,0.0,1.0
2010-06-01,25.35,25.35,25.35,25.35,4000,9.29898474994387,9.29898474994387,9.29898474994387,9.29898474994387,10904.4162052865,0.0,1.0
2010-06-02,25.25,25.26,25.25,25.26,3900,9.26230236434251,9.26597060290265,9.26230236434251,9.26597060290265,10631.8058001543,0.0,1.0
2010-06-03,25.25,25.251,25.25,25.25,3100,9.26230236434251,9.26266918819852,9.26230236434251,9.26230236434251,8450.92255909704,0.0,1.0
2010-06-04,25.25,25.2501,25.25,25.2501,1000,9.26230236434251,9.26233904672811,9.26230236434251,9.26233904672811,2726.10405132163,0.0,1.0
2010-06-07,25.25,25.4,25.25,25.4,400,9.26230236434251,9.31732594274454,9.26230236434251,9.31732594274454,1090.44162052865,0.0,1.0
2010-06-08,25.37,25.37,25.25,25.25,1800,9.30632122706414,9.30632122706414,9.26230236434251,9.26230236434251,4906.98729237893,0.0,1.0
2010-06-09,25.29,25.4,25.29,25.4,2200,9.27697531858305,9.31732594274454,9.27697531858305,9.31732594274454,5997.42891290758,0.0,1.0
2010-06-10,25.29,25.29,25.29,25.29,0,9.27697531858305,9.27697531858305,9.27697531858305,9.27697531858305,0,0.0,1.0
2010-06-11,25.48,25.48,25.3,25.3,2800,9.34667185122563,9.34667185122563,9.28064355714319,9.28064355714319,7633.09134370056,0.0,1.0
2010-06-14,25.48,25.48,25.48,25.48,0,9.34667185122563,9.34667185122563,9.34667185122563,9.34667185122563,0,0.0,1.0
2010-06-15,25.4299,25.49,25.26,25.49,2400,9.32829397603935,9.35034008978577,9.26597060290265,9.35034008978577,6542.64972317191,0.0,1.0
2010-06-16,25.25,25.35,25.25,25.35,700,9.26230236434251,9.29898474994387,9.26230236434251,9.29898474994387,1908.27283592514,0.0,1.0
2010-06-17,25.43,25.43,25.3,25.3,4000,9.32833065842495,9.32833065842495,9.28064355714319,9.28064355714319,10904.4162052865,0.0,1.0
2010-06-18,25.43,25.43,25.43,25.43,0,9.32833065842495,9.32833065842495,9.32833065842495,9.32833065842495,0,0.0,1.0
2010-06-21,25.43,25.43,25.43,25.43,0,9.32833065842495,9.32833065842495,9.32833065842495,9.32833065842495,0,0.0,1.0
2010-06-22,26.0,26.75,25.5,25.5,4900,9.53742025635268,9.81253814836286,9.3540083283459,9.3540083283459,13357.909851476,0.0,1.0
2010-06-23,26.0,26.0,26.0,26.0,1000,9.53742025635268,9.53742025635268,9.53742025635268,9.53742025635268,2726.10405132163,0.0,1.0
2010-06-24,26.0,26.0,26.0,26.0,0,9.53742025635268,9.53742025635268,9.53742025635268,9.53742025635268,0,0.0,1.0
2010-06-25,25.75,25.76,25.75,25.76,2300,9.44571429234929,9.44938253090943,9.44571429234929,9.44938253090943,6270.03931803974,0.0,1.0
2010-06-28,25.75,25.75,25.75,25.75,0,9.6107850275554,9.6107850275554,9.6107850275554,9.6107850275554,0,0.45,1.0
2010-06-29,25.7499,25.7499,25.7499,25.7499,800,9.6107477041184,9.6107477041184,9.6107477041184,9.6107477041184,2143.42532279487,0.0,1.0
2010-06-30,25.75,25.75,25.75,25.75,0,9.6107850275554,9.6107850275554,9.6107850275554,9.6107850275554,0,0.0,1.0
2010-07-01,26.6499,27.0,26.6499,27.0,1500,9.94665863712033,10.0773279900581,9.94665863712033,10.0773279900581,4018.92248024038,0.0,1.0
2010-07-02,26.65,26.65,26.65,26.65,0,9.94669596055733,9.94669596055733,9.94669596055733,9.94669596055733,0,0.0,1.0
2010-07-06,26.25,26.25,26.25,26.25,700,9.79740221255647,9.79740221255647,9.79740221255647,9.79740221255647,1875.49715744551,0.0,1.0
2010-07-07,25.75,26.0,25.75,26.0,1000,9.6107850275554,9.70409362005593,9.6107850275554,9.70409362005593,2679.28165349358,0.0,1.0
2010-07-08,25.75,25.75,25.75,25.75,0,9.6107850275554,9.6107850275554,9.6107850275554,9.6107850275554,0,0.0,1.0
2010-07-09,25.8499,25.85,25.8499,25.85,5400,9.64807114111861,9.64810846455561,9.64807114111861,9.64810846455561,14468.1209288654,0.0,1.0
2010-07-12,25.85,25.85,25.85,25.85,0,9.64810846455561,9.64810846455561,9.64810846455561,9.64810846455561,0,0.0,1.0
2010-07-13,25.751,25.8499,25.75,25.8499,1600,9.6111582619254,9.64807114111861,9.6107850275554,9.64807114111861,4286.85064558973,0.0,1.0
2010-07-14,25.75,25.75,25.75,25.75,0,9.6107850275554,9.6107850275554,9.6107850275554,9.6107850275554,0,0.0,1.0
2010-07-15,25.75,25.75,25.75,25.75,0,9.6107850275554,9.6107850275554,9.6107850275554,9.6107850275554,0,0.0,1.0
2010-07-16,25.75,25.75,25.75,25.75,0,9.6107850275554,9.6107850275554,9.6107850275554,9.6107850275554,0,0.0,1.0
2010-07-19,25.25,25.5,25.25,25.5,1400,9.42416784255432,9.51747643505486,9.42416784255432,9.51747643505486,3750.99431489102,0.0,1.0
2010-07-20,25.2501,25.7399,25.25,25.25,3300,9.42420516599132,9.60701536041837,9.42416784255432,9.42416784255432,8841.62945652883,0.0,1.0
2010-07-21,25.975,25.975,25.9599,25.96,900,9.69476276080588,9.69476276080588,9.68912692181885,9.68916424525585,2411.35348814423,0.0,1.0
2010-07-22,25.545,25.8,25.51,25.8,700,9.53427198170496,9.62944674605551,9.52120877875488,9.62944674605551,1875.49715744551,0.0,1.0
2010-07-23,25.7999,25.7999,25.7999,25.7999,500,9.6294094226185,9.6294094226185,9.6294094226185,9.6294094226185,1339.64082674679,0.0,1.0
2010-07-26,25.75,25.75,25.75,25.75,500,9.6107850275554,9.6107850275554,9.6107850275554,9.6107850275554,1339.64082674679,0.0,1.0
2010-07-27,25.98,25.98,25.8,25.8,600,9.69662893265589,9.69662893265589,9.62944674605551,9.62944674605551,1607.56899209615,0.0,1.0
2010-07-28,25.98,25.98,25.98,25.98,0,9.69662893265589,9.69662893265589,9.69662893265589,9.69662893265589,0,0.0,1.0
2010-07-29,26.1,26.1,26.1,26.1,100,9.74141705705615,9.74141705705615,9.74141705705615,9.74141705705615,267.928165349358,0.0,1.0
2010-07-30,26.02,26.02,26.0,26.01,1200,9.71155830745598,9.71155830745598,9.70409362005593,9.70782596375596,3215.1379841923,0.0,1.0
2010-08-02,25.89,25.89,25.63,25.63,200,9.6630378393557,9.6630378393557,9.56599690315514,9.56599690315514,535.856330698717,0.0,1.0
2010-08-03,25.5312,25.5312,25.5312,25.5312,100,9.52912134739893,9.52912134739893,9.52912134739893,9.52912134739893,267.928165349358,0.0,1.0
2010-08-04,26.9799,26.9799,26.04,26.04,1400,10.069825979221,10.069825979221,9.71902299485602,9.71902299485602,3750.99431489103,0.0,1.0
2010-08-05,26.99,26.99,26.99,26.99,200,10.0735956463581,10.0735956463581,10.0735956463581,10.0735956463581,535.856330698715,0.0,1.0
2010-08-06,26.99,26.99,26.99,26.99,0,10.0735956463581,10.0735956463581,10.0735956463581,10.0735956463581,0,0.0,1.0
2010-08-09,26.99,26.99,26.99,26.99,0,10.0735956463581,10.0735956463581,10.0735956463581,10.0735956463581,0,0.0,1.0
2010-08-10,26.99,26.99,26.99,26.99,0,10.0735956463581,10.0735956463581,10.0735956463581,10.0735956463581,0,0.0,1.0
2010-08-11,26.25,26.25,26.25,26.25,300,9.79740221255647,9.79740221255647,9.79740221255647,9.79740221255647,803.784496048075,0.0,1.0
2010-08-12,26.25,26.25,26.25,26.25,0,9.79740221255647,9.79740221255647,9.79740221255647,9.79740221255647,0,0.0,1.0
2010-08-13,25.79,25.81,25.79,25.8,1000,9.62571440235548,9.63317908975553,9.62571440235548,9.62944674605551,2679.28165349358,0.0,1.0
2010-08-16,25.79,25.79,25.79,25.79,0,9.62571440235548,9.62571440235548,9.62571440235548,9.62571440235548,0,0.0,1.0
2010-08-17,25.79,25.79,25.79,25.79,0,9.62571440235548,9.62571440235548,9.62571440235548,9.62571440235548,0,0.0,1.0
2010-08-18,25.8,25.8,25.79,25.8,500,9.62944674605551,9.62944674605551,9.62571440235548,9.62944674605551,1339.64082674679,0.0,1.0
2010-08-19,25.94,25.94,25.79,25.79,300,9.68169955785581,9.68169955785581,9.62571440235548,9.62571440235548,803.784496048075,0.0,1.0
2010-08-20,25.94,25.94,25.94,25.94,0,9.68169955785581,9.68169955785581,9.68169955785581,9.68169955785581,0,0.0,1.0
2010-08-23,25.94,25.94,25.94,25.94,0,9.68169955785581,9.68169955785581,9.68169955785581,9.68169955785581,0,0.0,1.0
2010-08-24,26.2501,26.2501,26.25,26.25,500,9.79743953599347,9.79743953599347,9.79740221255647,9.79740221255647,1339.64082674679,0.0,1.0
2010-08-25,26.085,26.085,26.085,26.085,500,9.73581854150612,9.73581854150612,9.73581854150612,9.73581854150612,1339.64082674679,0.0,1.0
2010-08-26,26.4,26.4,26.4,26.4,500,9.85338736805679,9.85338736805679,9.85338736805679,9.85338736805679,1339.64082674679,0.0,1.0
2010-08-27,26.4,26.4,26.4,26.4,700,9.85338736805679,9.85338736805679,9.85338736805679,9.85338736805679,1875.49715744551,0.0,1.0
2010-08-30,26.4,26.4,26.4,26.4,0,9.85338736805679,9.85338736805679,9.85338736805679,9.85338736805679,0,0.0,1.0
2010-08-31,26.4,26.4,26.4,26.4,0,9.85338736805679,9.85338736805679,9.85338736805679,9.85338736805679,0,0.0,1.0
2010-09-01,26.4,26.4,26.4,26.4,0,9.85338736805679,9.85338736805679,9.85338736805679,9.85338736805679,0,0.0,1.0
2010-09-02,26.4,26.4,26.4,26.4,0,9.85338736805679,9.85338736805679,9.85338736805679,9.85338736805679,0,0.0,1.0
2010-09-03,26.4,26.4,26.4,26.4,100,9.85338736805679,9.85338736805679,9.85338736805679,9.85338736805679,267.928165349358,0.0,1.0
2010-09-07,26.4,26.4,26.4,26.4,0,9.85338736805679,9.85338736805679,9.85338736805679,9.85338736805679,0,0.0,1.0
2010-09-08,26.4,26.4,26.4,26.4,0,9.85338736805679,9.85338736805679,9.85338736805679,9.85338736805679,0,0.0,1.0
2010-09-09,26.4,26.4,26.4,26.4,500,9.85338736805679,9.85338736805679,9.85338736805679,9.85338736805679,1339.64082674679,0.0,1.0
2010-09-10,26.9899,26.99,26.9899,26.99,600,10.0735583229211,10.0735956463581,10.0735583229211,10.0735956463581,1607.56899209614,0.0,1.0
2010-09-13,26.95,26.95,26.95,26.95,400,10.058666271558,10.058666271558,10.058666271558,10.058666271558,1071.71266139743,0.0,1.0
2010-09-14,26.95,26.95,26.95,26.95,0,10.058666271558,10.058666271558,10.058666271558,10.058666271558,0,0.0,1.0
2010-09-15,26.95,26.95,26.95,26.95,0,10.058666271558,10.058666271558,10.058666271558,10.058666271558,0,0.0,1.0
2010-09-16,26.95,26.95,26.95,26.95,0,10.058666271558,10.058666271558,10.058666271558,10.058666271558,0,0.0,1.0
2010-09-17,26.95,26.95,26.95,26.95,0,10.058666271558,10.058666271558,10.058666271558,10.058666271558,0,0.0,1.0
2010-09-20,26.95,26.95,26.95,26.95,0,10.058666271558,10.058666271558,10.058666271558,10.058666271558,0,0.0,1.0
2010-09-21,26.95,26.95,26.95,26.95,0,10.058666271558,10.058666271558,10.058666271558,10.058666271558,0,0.0,1.0
2010-09-22,26.4,26.4,26.4,26.4,600,9.85338736805679,9.85338736805679,9.85338736805679,9.85338736805679,1607.56899209615,0.0,1.0
2010-09-23,26.4316,26.4316,26.4316,26.4316,200,9.86518157414886,9.86518157414886,9.86518157414886,9.86518157414886,535.856330698717,0.0,1.0
2010-09-24,26.4,26.84,26.4,26.495,3200,9.85338736805679,10.0176104908577,9.85338736805679,9.888844633207,8573.70129117947,0.0,1.0
2010-09-27,26.4,26.4,26.4,26.4,0,9.85338736805679,9.85338736805679,9.85338736805679,9.85338736805679,0,0.0,1.0
2010-09-28,26.4,26.4,26.4,26.4,0,10.0213428345578,10.0213428345578,10.0213428345578,10.0213428345578,0,0.45,1.0
2010-09-29,26.4,26.4,26.4,26.4,0,10.0213428345578,10.0213428345578,10.0213428345578,10.0213428345578,0,0.0,1.0
2010-09-30,26.4,26.4,26.4,26.4,0,10.0213428345578,10.0213428345578,10.0213428345578,10.0213428345578,0,0.0,1.0
2010-10-01,26.948,26.95,26.948,26.95,200,10.2293616176387,10.2301208102777,10.2293616176387,10.2301208102777,526.87549834064,0.0,1.0
2010-10-04,26.95,26.95,26.95,26.95,0,10.2301208102777,10.2301208102777,10.2301208102777,10.2301208102777,0,0.0,1.0
2010-10-05,26.4,26.42,26.4,26.42,1200,10.0213428345578,10.0289347609476,10.0213428345578,10.0289347609476,3161.25299004381,0.0,1.0
2010-10-06,26.4,26.4,26.4,26.4,0,10.0213428345578,10.0213428345578,10.0213428345578,10.0213428345578,0,0.0,1.0
2010-10-07,26.4,26.4,26.4,26.4,0,10.0213428345578,10.0213428345578,10.0213428345578,10.0213428345578,0,0.0,1.0
2010-10-08,26.4,26.4,26.4,26.4,0,10.0213428345578,10.0213428345578,10.0213428345578,10.0213428345578,0,0.0,1.0
2010-10-11,26.4,26.4,26.4,26.4,0,10.0213428345578,10.0213428345578,10.0213428345578,10.0213428345578,0,0.0,1.0
2010-10-12,26.874,26.874,26.874,26.874,100,10.2012714899964,10.2012714899964,10.2012714899964,10.2012714899964,263.437749170319,0.0,1.0
2010-10-13,26.4,26.41,26.4,26.41,500,10.0213428345578,10.0251387977527,10.0213428345578,10.0251387977527,1317.18874585159,0.0,1.0
2010-10-14,26.87,27.5,26.87,27.5,3200,10.1997531047185,10.4388987859977,10.1997531047185,10.4388987859977,8430.00797345016,0.0,1.0
2010-10-15,26.95,27.5,26.95,27.48,3300,10.2301208102777,10.4388987859977,10.2301208102777,10.4313068596079,8693.44572262054,0.0,1.0
2010-10-18,26.95,26.95,26.95,26.95,0,10.2301208102777,10.2301208102777,10.2301208102777,10.2301208102777,0,0.0,1.0
2010-10-19,26.41,26.43,26.4,26.43,500,10.0251387977527,10.0327307241425,10.0213428345578,10.0327307241425,1317.18874585159,0.0,1.0
2010-10-20,26.41,26.41,26.41,26.41,0,10.0251387977527,10.0251387977527,10.0251387977527,10.0251387977527,0,0.0,1.0
2010-10-21,26.41,26.41,26.41,26.41,0,10.0251387977527,10.0251387977527,10.0251387977527,10.0251387977527,0,0.0,1.0
2010-10-22,26.84,26.84,26.42,26.43,500,10.1883652151337,10.1883652151337,10.0289347609476,10.0327307241425,1317.1887458516,0.0,1.0
2010-10-25,26.84,26.84,26.84,26.84,200,10.1883652151337,10.1883652151337,10.1883652151337,10.1883652151337,526.875498340639,0.0,1.0
2010-10-26,26.84,26.84,26.84,26.84,0,10.1883652151337,10.1883652151337,10.1883652151337,10.1883652151337,0,0.0,1.0
2010-10-27,26.4,26.6601,26.4,26.46,3000,10.0213428345578,10.1200758372573,10.0213428345578,10.0441186137272,7903.13247510954,0.0,1.0
2010-10-28,26.4,26.4,26.4,26.4,0,10.0213428345578,10.0213428345578,10.0213428345578,10.0213428345578,0,0.0,1.0
2010-10-29,26.4,26.4,26.4,26.4,0,10.0213428345578,10.0213428345578,10.0213428345578,10.0213428345578,0,0.0,1.0
2010-11-01,26.4,26.96,26.4,26.96,3500,10.0213428345578,10.2339167734726,10.0213428345578,10.2339167734726,9220.32122096113,0.0,1.0
2010-11-02,26.8,26.8,26.39,26.39,600,10.1731813623541,10.1731813623541,10.0175468713629,10.0175468713629,1580.62649502191,0.0,1.0
2010-11-03,26.8,26.8,26.8,26.8,1000,10.1731813623541,10.1731813623541,10.1731813623541,10.1731813623541,2634.37749170319,0.0,1.0
2010-11-04,26.8,26.8,26.8,26.8,300,10.1731813623541,10.1731813623541,10.1731813623541,10.1731813623541,790.313247510956,0.0,1.0
2010-11-05,26.8,26.8,26.8,26.8,0,10.1731813623541,10.1731813623541,10.1731813623541,10.1731813623541,0,0.0,1.0
2010-11-08,26.8,26.8,26.8,26.8,0,10.1731813623541,10.1731813623541,10.1731813623541,10.1731813623541,0,0.0,1.0
2010-11-09,26.41,26.8,26.41,26.8,600,10.0251387977527,10.1731813623541,10.0251387977527,10.1731813623541,1580.62649502191,0.0,1.0
2010-11-10,26.99,26.99,26.99,26.99,400,10.2453046630574,10.2453046630574,10.2453046630574,10.2453046630574,1053.75099668127,0.0,1.0
2010-11-11,26.99,26.99,26.99,26.99,200,10.2453046630574,10.2453046630574,10.2453046630574,10.2453046630574,526.875498340635,0.0,1.0
2010-11-12,26.99,26.99,26.99,26.99,0,10.2453046630574,10.2453046630574,10.2453046630574,10.2453046630574,0,0.0,1.0
2010-11-15,27.486,27.486,27.486,27.486,200,10.4335844375248,10.4335844375248,10.4335844375248,10.4335844375248,526.875498340638,0.0,1.0
2010-11-16,26.4001,27.25,26.4001,27.25,900,10.0213807941897,10.343999706125,10.0213807941897,10.343999706125,2370.93974253287,0.0,1.0
2010-11-17,26.4,26.41,26.4,26.41,600,10.0213428345578,10.0251387977527,10.0213428345578,10.0251387977527,1580.62649502191,0.0,1.0
2010-11-18,26.4,26.4,26.4,26.4,0,10.0213428345578,10.0213428345578,10.0213428345578,10.0213428345578,0,0.0,1.0
2010-11-19,27.25,27.25,27.25,27.25,100,10.343999706125,10.343999706125,10.343999706125,10.343999706125,263.437749170318,0.0,1.0
2010-11-22,27.25,27.25,27.25,27.25,100,10.343999706125,10.343999706125,10.343999706125,10.343999706125,263.437749170318,0.0,1.0
2010-11-23,27.25,27.25,27.25,27.25,0,10.343999706125,10.343999706125,10.343999706125,10.343999706125,0,0.0,1.0
2010-11-24,27.25,27.25,27.25,27.25,0,10.343999706125,10.343999706125,10.343999706125,10.343999706125,0,0.0,1.0
2010-11-26,27.25,27.25,27.25,27.25,0,10.343999706125,10.343999706125,10.343999706125,10.343999706125,0,0.0,1.0
2010-11-29,26.4,26.41,26.4,26.41,400,10.0213428345578,10.0251387977527,10.0213428345578,10.0251387977527,1053.75099668127,0.0,1.0
2010-11-30,26.4,26.4,26.4,26.4,0,10.0213428345578,10.0213428345578,10.0213428345578,10.0213428345578,0,0.0,1.0
2010-12-01,27.165,27.24,25.75,26.4,2000,10.3117340189682,10.3402037429301,9.77460522688873,10.0213428345578,5268.7549834064,0.0,1.0
2010-12-02,27.17,27.17,27.17,27.17,0,10.3136320005657,10.3136320005657,10.3136320005657,10.3136320005657,0,0.0,1.0
2010-12-03,27.17,27.17,27.17,27.17,0,10.3136320005657,10.3136320005657,10.3136320005657,10.3136320005657,0,0.0,1.0
2010-12-06,26.71,27.2,26.71,27.18,600,10.1390176935999,10.3250198901504,10.1390176935999,10.3174279637606,1580.62649502192,0.0,1.0
2010-12-07,26.71,26.71,26.71,26.71,0,10.1390176935999,10.1390176935999,10.1390176935999,10.1390176935999,0,0.0,1.0
2010-12-08,27.2,27.2,27.19,27.19,200,10.3250198901504,10.3250198901504,10.3212239269555,10.3212239269555,526.875498340639,0.0,1.0
2010-12-09,25.75,25.77,25.75,25.77,400,9.77460522688873,9.78219715327854,9.77460522688873,9.78219715327854,1053.75099668128,0.0,1.0
2010-12-10,25.75,25.75,25.75,25.75,0,9.77460522688873,9.77460522688873,9.77460522688873,9.77460522688873,0,0.0,1.0
2010-12-13,25.75,25.75,25.75,25.75,0,9.77460522688873,9.77460522688873,9.77460522688873,9.77460522688873,0,0.0,1.0
2010-12-14,26.4,26.49,26.4,26.49,500,10.0213428345578,10.0555065033119,10.0213428345578,10.0555065033119,1317.18874585159,0.0,1.0
2010-12-15,25.785,26.435,25.785,26.435,1000,9.78789109807091,10.0346287057399,9.78789109807091,10.0346287057399,2634.37749170319,0.0,1.0
2010-12-16,25.75,25.75,25.75,25.75,800,9.77460522688873,9.77460522688873,9.77460522688873,9.77460522688873,2107.50199336255,0.0,1.0
2010-12-17,26.9,27.0,26.85,27.0,900,10.2111409943032,10.2491006262523,10.1921611783286,10.2491006262523,2370.93974253286,0.0,1.0
2010-12-20,26.9,26.9,26.9,26.9,0,10.2111409943032,10.2111409943032,10.2111409943032,10.2111409943032,0,0.0,1.0
2010-12-21,25.77,25.78,25.75,25.75,400,9.78219715327854,9.78599311647345,9.77460522688873,9.77460522688873,1053.75099668128,0.0,1.0
2010-12-22,27.65,27.65,26.78,26.9,12800,10.4958382339213,10.4958382339213,10.1655894359643,10.2111409943032,33720.0318938008,0.0,1.0
2010-12-23,27.65,27.65,27.65,27.65,0,10.4958382339213,10.4958382339213,10.4958382339213,10.4958382339213,0,0.0,1.0
2010-12-27,27.65,27.65,27.65,27.65,0,10.4958382339213,10.4958382339213,10.4958382339213,10.4958382339213,0,0.0,1.0
2010-12-28,27.65,27.65,27.65,27.65,0,10.4958382339213,10.4958382339213,10.4958382339213,10.4958382339213,0,0.0,1.0
2010-12-29,27.65,27.65,27.65,27.65,0,10.6666565776922,10.6666565776922,10.6666565776922,10.6666565776922,0,0.45,1.0
2010-12-30,27.2499,27.2499,27.2499,27.2499,300,10.5123083210291,10.5123083210291,10.5123083210291,10.5123083210291,777.656985540138,0.0,1.0
2010-12-31,27.0,27.0,27.0,27.0,1000,10.4159033489218,10.4159033489218,10.4159033489218,10.4159033489218,2592.18995180047,0.0,1.0
2011-01-03,26.6,26.6,26.6,26.6,400,10.2615936696785,10.2615936696785,10.2615936696785,10.2615936696785,1036.87598072019,0.0,1.0
2011-01-04,26.6,26.6,26.6,26.6,0,10.2615936696785,10.2615936696785,10.2615936696785,10.2615936696785,0,0.0,1.0
2011-01-05,27.8,27.8,27.48,27.48,1600,10.7245227074084,10.7245227074084,10.6010749640138,10.6010749640138,4147.50392288075,0.0,1.0
2011-01-06,27.8,27.8,27.8,27.8,0,10.7245227074084,10.7245227074084,10.7245227074084,10.7245227074084,0,0.0,1.0
2011-01-07,27.8,27.8,27.8,27.8,0,10.7245227074084,10.7245227074084,10.7245227074084,10.7245227074084,0,0.0,1.0
2011-01-10,26.64,26.69,26.64,26.69,1500,10.2770246376029,10.2963133475083,10.2770246376029,10.2963133475083,3888.28492770069,0.0,1.0
2011-01-11,26.64,26.64,26.64,26.64,0,10.2770246376029,10.2770246376029,10.2770246376029,10.2770246376029,0,0.0,1.0
2011-01-12,26.55,26.65,26.55,26.65,1100,10.2423049597731,10.2808823795839,10.2423049597731,10.2808823795839,2851.40894698052,0.0,1.0
2011-01-13,26.7499,26.7499,26.7499,26.7499,200,10.319421221975,10.319421221975,10.319421221975,10.319421221975,518.437990360092,0.0,1.0
2011-01-14,26.75,26.75,26.75,26.75,0,10.3194597993948,10.3194597993948,10.3194597993948,10.3194597993948,0,0.0,1.0
2011-01-18,26.75,26.75,26.75,26.75,0,10.3194597993948,10.3194597993948,10.3194597993948,10.3194597993948,0,0.0,1.0
2011-01-19,27.435,27.435,27.435,27.435,100,10.5837151250989,10.5837151250989,10.5837151250989,10.5837151250989,259.218995180047,0.0,1.0
2011-01-20,27.44,27.44,27.44,27.44,0,10.5856439960894,10.5856439960894,10.5856439960894,10.5856439960894,0,0.0,1.0
2011-01-21,27.44,27.44,27.44,27.44,0,10.5856439960894,10.5856439960894,10.5856439960894,10.5856439960894,0,0.0,1.0
2011-01-24,27.44,27.44,27.44,27.44,0,10.5856439960894,10.5856439960894,10.5856439960894,10.5856439960894,0,0.0,1.0
2011-01-25,27.4,27.4,27.36,27.36,800,10.5702130281651,10.5702130281651,10.5547820602408,10.5547820602408,2073.75196144038,0.0,1.0
2011-01-26,27.4,27.4,27.4,27.4,0,10.5702130281651,10.5702130281651,10.5702130281651,10.5702130281651,0,0.0,1.0
2011-01-27,27.4,27.4,27.4,27.4,0,10.5702130281651,10.5702130281651,10.5702130281651,10.5702130281651,0,0.0,1.0
2011-01-28,27.8,28.0,27.3999,27.4,2000,10.7245227074084,10.80167754703,10.5701744507453,10.5702130281651,5184.37990360093,0.0,1.0
2011-01-31,27.8,27.8,27.8,27.8,0,10.7245227074084,10.7245227074084,10.7245227074084,10.7245227074084,0,0.0,1.0
2011-02-01,28.0,28.0,28.0,28.0,200,10.80167754703,10.80167754703,10.80167754703,10.80167754703,518.437990360096,0.0,1.0
2011-02-02,28.0,28.0,28.0,28.0,0,10.80167754703,10.80167754703,10.80167754703,10.80167754703,0,0.0,1.0
2011-02-03,28.0,28.0,28.0,28.0,0,10.80167754703,10.80167754703,10.80167754703,10.80167754703,0,0.0,1.0
2011-02-04,28.0,28.0,28.0,28.0,0,10.80167754703,10.80167754703,10.80167754703,10.80167754703,0,0.0,1.0
2011-02-07,28.0,28.0,28.0,28.0,0,10.80167754703,10.80167754703,10.80167754703,10.80167754703,0,0.0,1.0
2011-02-08,27.5,27.5,27.5,27.5,100,10.6087904479759,10.6087904479759,10.6087904479759,10.6087904479759,259.218995180048,0.0,1.0
2011-02-09,26.65,26.66,26.65,26.66,600,10.2808823795839,10.284740121565,10.2808823795839,10.284740121565,1555.31397108029,0.0,1.0
2011-02-10,26.65,26.65,26.65,26.65,0,10.2808823795839,10.2808823795839,10.2808823795839,10.2808823795839,0,0.0,1.0
2011-02-11,26.65,26.65,26.65,26.65,0,10.2808823795839,10.2808823795839,10.2808823795839,10.2808823795839,0,0.0,1.0
2011-02-14,26.68,26.68,26.68,26.68,400,10.2924556055272,10.2924556055272,10.2924556055272,10.2924556055272,1036.87598072019,0.0,1.0
2011-02-15,26.68,26.68,26.68,26.68,0,10.2924556055272,10.2924556055272,10.2924556055272,10.2924556055272,0,0.0,1.0
2011-02-16,26.55,26.55,26.55,26.55,200,10.2423049597731,10.2423049597731,10.2423049597731,10.2423049597731,518.437990360095,0.0,1.0
2011-02-17,26.55,26.55,26.55,26.55,0,10.2423049597731,10.2423049597731,10.2423049597731,10.2423049597731,0,0.0,1.0
2011-02-18,26.55,26.55,26.55,26.55,0,10.2423049597731,10.2423049597731,10.2423049597731,10.2423049597731,0,0.0,1.0
2011-02-22,26.55,26.55,26.55,26.55,300,10.2423049597731,10.2423049597731,10.2423049597731,10.2423049597731,777.656985540143,0.0,1.0
2011-02-23,26.55,26.55,26.55,26.55,0,10.2423049597731,10.2423049597731,10.2423049597731,10.2423049597731,0,0.0,1.0
2011-02-24,26.55,26.55,26.55,26.55,0,10.2423049597731,10.2423049597731,10.2423049597731,10.2423049597731,0,0.0,1.0
2011-02-25,26.55,26.55,26.55,26.55,0,10.2423049597731,10.2423049597731,10.2423049597731,10.2423049597731,0,0.0,1.0
2011-02-28,26.55,26.56,26.55,26.56,500,10.2423049597731,10.2461627017542,10.2423049597731,10.2461627017542,1296.09497590024,0.0,1.0
2011-03-01,26.55,26.55,26.55,26.55,0,10.2423049597731,10.2423049597731,10.2423049597731,10.2423049597731,0,0.0,1.0
2011-03-02,26.55,26.55,26.55,26.55,0,10.2423049597731,10.2423049597731,10.2423049597731,10.2423049597731,0,0.0,1.0
2011-03-03,26.55,26.55,26.55,26.55,0,10.2423049597731,10.2423049597731,10.2423049597731,10.2423049597731,0,0.0,1.0
2011-03-04,26.55,26.55,26.55,26.55,0,10.2423049597731,10.2423049597731,10.2423049597731,10.2423049597731,0,0.0,1.0
2011-03-07,26.55,26.55,26.55,26.55,0,10.2423049597731,10.2423049597731,10.2423049597731,10.2423049597731,0,0.0,1.0
2011-03-08,26.55,26.55,26.55,26.55,0,10.2423049597731,10.2423049597731,10.2423049597731,10.2423049597731,0,0.0,1.0
2011-03-09,26.55,26.55,26.55,26.55,0,10.2423049597731,10.2423049597731,10.2423049597731,10.2423049597731,0,0.0,1.0
2011-03-10,26.55,26.55,26.55,26.55,0,10.2423049597731,10.2423049597731,10.2423049597731,10.2423049597731,0,0.0,1.0
2011-03-11,26.55,26.55,26.55,26.55,800,10.2423049597731,10.2423049597731,10.2423049597731,10.2423049597731,2073.75196144038,0.0,1.0
2011-03-14,26.55,26.55,26.55,26.55,0,10.2423049597731,10.2423049597731,10.2423049597731,10.2423049597731,0,0.0,1.0
2011-03-15,26.55,26.55,26.55,26.55,0,10.2423049597731,10.2423049597731,10.2423049597731,10.2423049597731,0,0.0,1.0
2011-03-16,26.55,26.55,26.55,26.55,0,10.2423049597731,10.2423049597731,10.2423049597731,10.2423049597731,0,0.0,1.0
2011-03-17,27.31,27.31,27.3,27.3,500,10.5354933503354,10.5354933503354,10.5316356083543,10.5316356083543,1296.09497590023,0.0,1.0
2011-03-18,27.45,27.4699,27.45,27.4699,400,10.5895017380705,10.5971786446129,10.5895017380705,10.5971786446129,1036.87598072019,0.0,1.0
2011-03-21,27.46,27.46,27.46,27.46,100,10.5933594800516,10.5933594800516,10.5933594800516,10.5933594800516,259.218995180047,0.0,1.0
2011-03-22,27.46,27.46,27.46,27.46,0,10.5933594800516,10.5933594800516,10.5933594800516,10.5933594800516,0,0.0,1.0
2011-03-23,27.46,27.46,27.46,27.46,0,10.5933594800516,10.5933594800516,10.5933594800516,10.5933594800516,0,0.0,1.0
2011-03-24,27.46,27.46,27.46,27.46,0,10.5933594800516,10.5933594800516,10.5933594800516,10.5933594800516,0,0.0,1.0
2011-03-25,27.46,27.46,27.46,27.46,0,10.5933594800516,10.5933594800516,10.5933594800516,10.5933594800516,0,0.0,1.0
2011-03-28,27.46,27.46,27.46,27.46,0,10.5933594800516,10.5933594800516,10.5933594800516,10.5933594800516,0,0.0,1.0
2011-03-29,26.3,28.0,26.3,26.3,1400,10.3194597993948,10.9864971248309,10.3194597993948,10.3194597993948,3568.0162252446,0.45,1.0
2011-03-30,26.3,26.3,26.3,26.3,0,10.3194597993948,10.3194597993948,10.3194597993948,10.3194597993948,0,0.0,1.0
2011-03-31,26.3,26.3,26.3,26.3,0,10.3194597993948,10.3194597993948,10.3194597993948,10.3194597993948,0,0.0,1.0
2011-04-01,26.43,26.43,26.38,26.38,600,10.3704685360458,10.3704685360458,10.35084979118,10.35084979118,1529.14981081911,0.0,1.0
2011-04-04,26.405,27.94,26.405,27.68,900,10.3606591636129,10.962954630992,10.3606591636129,10.86093715769,2293.72471622867,0.0,1.0
2011-04-05,26.41,26.41,26.41,26.41,0,10.3626210380995,10.3626210380995,10.3626210380995,10.3626210380995,0,0.0,1.0
2011-04-06,26.41,26.41,26.41,26.41,0,10.3626210380995,10.3626210380995,10.3626210380995,10.3626210380995,0,0.0,1.0
2011-04-07,26.55,26.55,26.51,26.51,300,10.4175535237236,10.4175535237236,10.401858527831,10.401858527831,764.57490540956,0.0,1.0
2011-04-08,26.55,26.55,26.55,26.55,0,10.4175535237236,10.4175535237236,10.4175535237236,10.4175535237236,0,0.0,1.0
2011-04-11,26.55,26.55,26.55,26.55,0,10.4175535237236,10.4175535237236,10.4175535237236,10.4175535237236,0,0.0,1.0
2011-04-12,26.55,26.55,26.55,26.55,0,10.4175535237236,10.4175535237236,10.4175535237236,10.4175535237236,0,0.0,1.0
2011-04-13,26.48,27.942,26.48,27.28,1200,10.3900872809115,10.9637393807866,10.3900872809115,10.7039871987639,3058.29962163825,0.0,1.0
2011-04-14,26.48,26.48,26.48,26.48,0,10.3900872809115,10.3900872809115,10.3900872809115,10.3900872809115,0,0.0,1.0
2011-04-15,26.48,26.48,26.48,26.48,0,10.3900872809115,10.3900872809115,10.3900872809115,10.3900872809115,0,0.0,1.0
2011-04-18,26.48,26.48,26.48,26.48,0,10.3900872809115,10.3900872809115,10.3900872809115,10.3900872809115,0,0.0,1.0
2011-04-19,26.48,26.48,26.48,26.48,0,10.3900872809115,10.3900872809115,10.3900872809115,10.3900872809115,0,0.0,1.0
2011-04-20,26.545,26.65,26.545,26.65,1000,10.415591649237,10.4567910134552,10.415591649237,10.4567910134552,2548.58301803187,0.0,1.0
2011-04-21,26.88,28.0,26.88,27.55,2400,10.5470372398377,10.9864971248309,10.5470372398377,10.809928421039,6116.59924327647,0.0,1.0
2011-04-25,26.88,26.88,26.88,26.88,0,10.5470372398377,10.5470372398377,10.5470372398377,10.5470372398377,0,0.0,1.0
2011-04-26,26.88,26.88,26.88,26.88,0,10.5470372398377,10.5470372398377,10.5470372398377,10.5470372398377,0,0.0,1.0
2011-04-27,26.88,26.88,26.88,26.88,0,10.5470372398377,10.5470372398377,10.5470372398377,10.5470372398377,0,0.0,1.0
2011-04-28,28.0,28.0,28.0,28.0,400,10.9864971248309,10.9864971248309,10.9864971248309,10.9864971248309,1019.43320721275,0.0,1.0
2011-04-29,28.0,28.0,28.0,28.0,0,10.9864971248309,10.9864971248309,10.9864971248309,10.9864971248309,0,0.0,1.0
2011-05-02,27.5,27.5,27.4711,27.4711,1000,10.7903096761732,10.7903096761732,10.7789700416408,10.7789700416408,2548.58301803187,0.0,1.0
2011-05-03,27.5,27.5,27.5,27.5,0,10.7903096761732,10.7903096761732,10.7903096761732,10.7903096761732,0,0.0,1.0
2011-05-04,27.5,27.5,27.5,27.5,900,10.7903096761732,10.7903096761732,10.7903096761732,10.7903096761732,2293.72471622868,0.0,1.0
2011-05-05,27.0,27.9037,27.0,27.9037,1400,10.5941222275155,10.9487114222195,10.5941222275155,10.9487114222195,3568.01622524462,0.0,1.0
2011-05-06,27.0,27.0,27.0,27.0,0,10.5941222275155,10.5941222275155,10.5941222275155,10.5941222275155,0,0.0,1.0
2011-05-09,27.5,27.68,27.5,27.68,200,10.7903096761732,10.86093715769,10.7903096761732,10.86093715769,509.716603606374,0.0,1.0
2011-05-10,27.5,27.5,27.5,27.5,0,10.7903096761732,10.7903096761732,10.7903096761732,10.7903096761732,0,0.0,1.0
2011-05-11,27.5,27.5,27.5,27.5,0,10.7903096761732,10.7903096761732,10.7903096761732,10.7903096761732,0,0.0,1.0
2011-05-12,27.5,27.5,27.5,27.5,0,10.7903096761732,10.7903096761732,10.7903096761732,10.7903096761732,0,0.0,1.0
2011-05-13,27.7,27.87,27.7,27.87,200,10.8687846556363,10.9354883881799,10.8687846556363,10.9354883881799,509.716603606373,0.0,1.0
2011-05-16,27.1101,27.1101,27.1101,27.1101,200,10.63732270371,10.63732270371,10.63732270371,10.63732270371,509.716603606371,0.0,1.0
2011-05-17,27.13,27.2,27.13,27.16,700,10.6451309641665,10.6725972069786,10.6451309641665,10.656902211086,1784.00811262231,0.0,1.0
2011-05-18,26.83,26.83,26.83,26.83,200,10.5274184949719,10.5274184949719,10.5274184949719,10.5274184949719,509.716603606374,0.0,1.0
2011-05-19,26.83,26.83,26.83,26.83,0,10.5274184949719,10.5274184949719,10.5274184949719,10.5274184949719,0,0.0,1.0
2011-05-20,26.83,26.83,26.83,26.83,0,10.5274184949719,10.5274184949719,10.5274184949719,10.5274184949719,0,0.0,1.0
2011-05-23,26.83,26.83,26.83,26.83,0,10.5274184949719,10.5274184949719,10.5274184949719,10.5274184949719,0,0.0,1.0
2011-05-24,26.83,26.83,26.83,26.83,0,10.5274184949719,10.5274184949719,10.5274184949719,10.5274184949719,0,0.0,1.0
2011-05-25,26.83,26.83,26.83,26.83,0,10.5274184949719,10.5274184949719,10.5274184949719,10.5274184949719,0,0.0,1.0
2011-05-26,27.6,27.87,26.91,26.91,1500,10.8295471659048,10.9354883881799,10.5588084867572,10.5588084867572,3822.87452704779,0.0,1.0
2011-05-27,27.11,27.16,27.04,27.05,900,10.6372834662202,10.656902211086,10.6098172234082,10.6137409723813,2293.72471622868,0.0,1.0
2011-05-31,27.11,27.11,27.11,27.11,0,10.6372834662202,10.6372834662202,10.6372834662202,10.6372834662202,0,0.0,1.0
2011-06-01,27.11,27.11,27.11,27.11,0,10.6372834662202,10.6372834662202,10.6372834662202,10.6372834662202,0,0.0,1.0
2011-06-02,27.11,27.11,27.11,27.11,0,10.6372834662202,10.6372834662202,10.6372834662202,10.6372834662202,0,0.0,1.0
2011-06-03,27.11,27.11,27.11,27.11,0,10.6372834662202,10.6372834662202,10.6372834662202,10.6372834662202,0,0.0,1.0
2011-06-06,27.11,27.11,27.11,27.11,0,10.6372834662202,10.6372834662202,10.6372834662202,10.6372834662202,0,0.0,1.0
2011-06-07,27.11,27.11,27.11,27.11,0,10.6372834662202,10.6372834662202,10.6372834662202,10.6372834662202,0,0.0,1.0
2011-06-08,27.11,27.11,27.11,27.11,0,10.6372834662202,10.6372834662202,10.6372834662202,10.6372834662202,0,0.0,1.0
2011-06-09,27.11,27.11,27.11,27.11,0,10.6372834662202,10.6372834662202,10.6372834662202,10.6372834662202,0,0.0,1.0
2011-06-10,27.11,27.11,27.11,27.11,0,10.6372834662202,10.6372834662202,10.6372834662202,10.6372834662202,0,0.0,1.0
2011-06-13,27.11,27.11,27.11,27.11,0,10.6372834662202,10.6372834662202,10.6372834662202,10.6372834662202,0,0.0,1.0
2011-06-14,27.3,27.99,27.2,27.99,400,10.7118346967102,10.9825733758578,10.6725972069786,10.9825733758578,1019.43320721274,0.0,1.0
2011-06-15,27.3,27.3,27.3,27.3,0,10.7118346967102,10.7118346967102,10.7118346967102,10.7118346967102,0,0.0,1.0
2011-06-16,27.3,27.3,27.3,27.3,0,10.7118346967102,10.7118346967102,10.7118346967102,10.7118346967102,0,0.0,1.0
2011-06-17,27.3,27.3,27.3,27.3,0,10.7118346967102,10.7118346967102,10.7118346967102,10.7118346967102,0,0.0,1.0
2011-06-20,27.3,27.3,27.3,27.3,0,10.7118346967102,10.7118346967102,10.7118346967102,10.7118346967102,0,0.0,1.0
2011-06-21,27.94,27.94,27.94,27.94,300,10.962954630992,10.962954630992,10.962954630992,10.962954630992,764.57490540956,0.0,1.0
2011-06-22,27.94,27.94,27.94,27.94,0,10.962954630992,10.962954630992,10.962954630992,10.962954630992,0,0.0,1.0
2011-06-23,27.94,27.94,27.94,27.94,0,10.962954630992,10.962954630992,10.962954630992,10.962954630992,0,0.0,1.0
2011-06-24,27.94,27.94,27.94,27.94,0,10.962954630992,10.962954630992,10.962954630992,10.962954630992,0,0.0,1.0
2011-06-27,27.94,27.94,27.94,27.94,0,10.962954630992,10.962954630992,10.962954630992,10.962954630992,0,0.0,1.0
2011-06-28,27.94,27.94,27.94,27.94,0,11.1395233347839,11.1395233347839,11.1395233347839,11.1395233347839,0,0.45,1.0
2011-06-29,27.94,27.94,27.94,27.94,0,11.1395233347839,11.1395233347839,11.1395233347839,11.1395233347839,0,0.0,1.0
2011-06-30,27.92,27.92,27.8,27.8,900,11.1315494454963,11.1315494454963,11.0837061097707,11.0837061097707,2257.3676847985,0.0,1.0
2011-07-01,28.0,28.0,27.89,27.89,600,11.1634450026468,11.1634450026468,11.1195886115649,11.1195886115649,1504.91178986566,0.0,1.0
2011-07-05,28.0,28.0,27.97,27.97,500,11.1634450026468,11.1634450026468,11.1514841687153,11.1514841687153,1254.09315822138,0.0,1.0
2011-07-06,28.48,28.48,28.4499,28.4499,900,11.3548183455493,11.3548183455493,11.3428176421714,11.3428176421714,2257.36768479849,0.0,1.0
2011-07-07,27.88,28.4,27.01,28.4,2100,11.1156016669211,11.3229227883988,10.7687374829103,11.3229227883988,5267.19126452983,0.0,1.0
2011-07-08,27.88,27.88,27.88,27.88,0,11.1156016669211,11.1156016669211,11.1156016669211,11.1156016669211,0,0.0,1.0
2011-07-11,27.88,27.88,27.88,27.88,0,11.1156016669211,11.1156016669211,11.1156016669211,11.1156016669211,0,0.0,1.0
2011-07-12,27.88,27.88,27.88,27.88,0,11.1156016669211,11.1156016669211,11.1156016669211,11.1156016669211,0,0.0,1.0
2011-07-13,27.88,27.88,27.88,27.88,0,11.1156016669211,11.1156016669211,11.1156016669211,11.1156016669211,0,0.0,1.0
2011-07-14,27.88,27.88,27.88,27.88,0,11.1156016669211,11.1156016669211,11.1156016669211,11.1156016669211,0,0.0,1.0
2011-07-15,27.88,27.88,27.88,27.88,0,11.1156016669211,11.1156016669211,11.1156016669211,11.1156016669211,0,0.0,1.0
2011-07-18,27.88,27.88,27.88,27.88,0,11.1156016669211,11.1156016669211,11.1156016669211,11.1156016669211,0,0.0,1.0
2011-07-19,27.1,27.14,27.0101,27.1,600,10.8046199847045,10.8205677632797,10.7687773523568,10.8046199847045,1504.91178986567,0.0,1.0
2011-07-20,27.1,27.1,27.1,27.1,0,10.8046199847045,10.8046199847045,10.8046199847045,10.8046199847045,0,0.0,1.0
2011-07-21,27.0,27.11,27.0,27.11,800,10.7647505382665,10.8086069293483,10.7647505382665,10.8086069293483,2006.54905315422,0.0,1.0
2011-07-22,27.0,27.0,27.0,27.0,0,10.7647505382665,10.7647505382665,10.7647505382665,10.7647505382665,0,0.0,1.0
2011-07-25,27.0,27.0,27.0,27.0,0,10.7647505382665,10.7647505382665,10.7647505382665,10.7647505382665,0,0.0,1.0
2011-07-26,27.03,27.03,27.03,27.03,100,10.7767113721979,10.7767113721979,10.7767113721979,10.7767113721979,250.818631644277,0.0,1.0
2011-07-27,27.74,27.74,27.05,27.05,1400,11.0597844419079,11.0597844419079,10.7846852614855,10.7846852614855,3511.46084301987,0.0,1.0
2011-07-28,27.74,27.74,27.74,27.74,0,11.0597844419079,11.0597844419079,11.0597844419079,11.0597844419079,0,0.0,1.0
2011-07-29,27.74,27.74,27.74,27.74,0,11.0597844419079,11.0597844419079,11.0597844419079,11.0597844419079,0,0.0,1.0
2011-08-01,27.75,27.75,27.68,27.68,2800,11.0637713865517,11.0637713865517,11.0358627740451,11.0358627740451,7022.92168603975,0.0,1.0
2011-08-02,27.75,27.75,27.75,27.75,0,11.0637713865517,11.0637713865517,11.0637713865517,11.0637713865517,0,0.0,1.0
2011-08-03,27.35,27.35,27.05,27.0501,700,10.9042936007996,10.9042936007996,10.7846852614855,10.784725130932,1755.73042150994,0.0,1.0
2011-08-04,27.47,27.47,27.47,27.47,200,10.9521369365252,10.9521369365252,10.9521369365252,10.9521369365252,501.637263288555,0.0,1.0
2011-08-05,27.47,27.47,27.47,27.47,0,10.9521369365252,10.9521369365252,10.9521369365252,10.9521369365252,0,0.0,1.0
2011-08-08,27.47,27.47,27.47,27.47,0,10.9521369365252,10.9521369365252,10.9521369365252,10.9521369365252,0,0.0,1.0
2011-08-09,27.47,27.47,27.47,27.47,0,10.9521369365252,10.9521369365252,10.9521369365252,10.9521369365252,0,0.0,1.0
2011-08-10,27.47,27.47,27.47,27.47,0,10.9521369365252,10.9521369365252,10.9521369365252,10.9521369365252,0,0.0,1.0
2011-08-11,27.05,27.07,27.05,27.07,200,10.7846852614855,10.7926591507731,10.7846852614855,10.7926591507731,501.637263288555,0.0,1.0
2011-08-12,27.05,27.05,27.05,27.05,0,10.7846852614855,10.7846852614855,10.7846852614855,10.7846852614855,0,0.0,1.0
2011-08-15,27.08,27.09,27.05,27.05,300,10.7966460954169,10.8006330400607,10.7846852614855,10.7846852614855,752.455894932833,0.0,1.0
2011-08-16,27.08,27.08,27.08,27.08,0,10.7966460954169,10.7966460954169,10.7966460954169,10.7966460954169,0,0.0,1.0
2011-08-17,27.08,27.08,27.08,27.08,0,10.7966460954169,10.7966460954169,10.7966460954169,10.7966460954169,0,0.0,1.0
2011-08-18,27.08,27.08,27.08,27.08,0,10.7966460954169,10.7966460954169,10.7966460954169,10.7966460954169,0,0.0,1.0
2011-08-19,27.08,27.08,27.08,27.08,0,10.7966460954169,10.7966460954169,10.7966460954169,10.7966460954169,0,0.0,1.0
2011-08-22,27.0,27.09,27.0,27.05,1300,10.7647505382665,10.8006330400607,10.7647505382665,10.7846852614855,3260.6422113756,0.0,1.0
2011-08-23,27.0,27.0,27.0,27.0,0,10.7647505382665,10.7647505382665,10.7647505382665,10.7647505382665,0,0.0,1.0
2011-08-24,27.25,27.25,27.0,27.0,2000,10.8644241543616,10.8644241543616,10.7647505382665,10.7647505382665,5016.37263288553,0.0,1.0
2011-08-25,27.0,27.01,27.0,27.01,1200,10.7647505382665,10.7687374829103,10.7647505382665,10.7687374829103,3009.82357973133,0.0,1.0
2011-08-26,27.0,27.0,27.0,27.0,0,10.7647505382665,10.7647505382665,10.7647505382665,10.7647505382665,0,0.0,1.0
2011-08-29,27.0,27.0,27.0,27.0,600,10.7647505382665,10.7647505382665,10.7647505382665,10.7647505382665,1504.91178986566,0.0,1.0
2011-08-30,27.0,27.0,27.0,27.0,0,10.7647505382665,10.7647505382665,10.7647505382665,10.7647505382665,0,0.0,1.0
2011-08-31,27.0,27.0,27.0,27.0,0,10.7647505382665,10.7647505382665,10.7647505382665,10.7647505382665,0,0.0,1.0
2011-09-01,27.0,27.0,27.0,27.0,0,10.7647505382665,10.7647505382665,10.7647505382665,10.7647505382665,0,0.0,1.0
2011-09-02,27.0,27.0,27.0,27.0,0,10.7647505382665,10.7647505382665,10.7647505382665,10.7647505382665,0,0.0,1.0
2011-09-06,27.0,27.0,27.0,27.0,0,10.7647505382665,10.7647505382665,10.7647505382665,10.7647505382665,0,0.0,1.0
2011-09-07,27.0,27.0,27.0,27.0,0,10.7647505382665,10.7647505382665,10.7647505382665,10.7647505382665,0,0.0,1.0
2011-09-08,27.0,27.0,27.0,27.0,0,10.7647505382665,10.7647505382665,10.7647505382665,10.7647505382665,0,0.0,1.0
2011-09-09,27.0,27.0,27.0,27.0,0,10.7647505382665,10.7647505382665,10.7647505382665,10.7647505382665,0,0.0,1.0
2011-09-12,27.0,27.0,27.0,27.0,0,10.7647505382665,10.7647505382665,10.7647505382665,10.7647505382665,0,0.0,1.0
2011-09-13,27.0,27.0,27.0,27.0,0,10.7647505382665,10.7647505382665,10.7647505382665,10.7647505382665,0,0.0,1.0
2011-09-14,27.49,27.75,27.49,27.5,500,10.9601108258128,11.0637713865517,10.9601108258128,10.9640977704566,1254.09315822139,0.0,1.0
2011-09-15,27.03,27.05,27.0,27.02,900,10.7767113721979,10.7846852614855,10.7647505382665,10.7727244275541,2257.3676847985,0.0,1.0
2011-09-16,27.0,27.0,27.0,27.0,400,10.7647505382665,10.7647505382665,10.7647505382665,10.7647505382665,1003.27452657711,0.0,1.0
2011-09-19,27.0,27.02,27.0,27.0,2600,10.7647505382665,10.7727244275541,10.7647505382665,10.7647505382665,6521.28442275121,0.0,1.0
2011-09-20,27.0,27.0,27.0,27.0,6400,10.7647505382665,10.7647505382665,10.7647505382665,10.7647505382665,16052.3924252337,0.0,1.0
2011-09-21,27.0,27.0,27.0,27.0,0,10.7647505382665,10.7647505382665,10.7647505382665,10.7647505382665,0,0.0,1.0
2011-09-22,27.0,27.0,27.0,27.0,0,10.7647505382665,10.7647505382665,10.7647505382665,10.7647505382665,0,0.0,1.0
2011-09-23,27.0,27.0,27.0,27.0,1200,10.7647505382665,10.7647505382665,10.7647505382665,10.7647505382665,3009.82357973133,0.0,1.0
2011-09-26,27.0,27.0,27.0,27.0,0,10.7647505382665,10.7647505382665,10.7647505382665,10.7647505382665,0,0.0,1.0
2011-09-27,25.75,25.75,25.01,25.05,500,10.2663824577912,10.2663824577912,9.97134855414983,9.98729633272504,1254.09315822139,0.0,1.0
2011-09-28,26.25,26.25,26.25,26.25,200,10.6451421989524,10.6451421989524,10.6451421989524,10.6451421989524,493.182702671333,0.45,1.0
2011-09-29,26.25,26.25,26.25,26.25,0,10.6451421989524,10.6451421989524,10.6451421989524,10.6451421989524,0,0.0,1.0
2011-09-30,26.5,26.5,26.5,26.5,600,10.7465245056091,10.7465245056091,10.7465245056091,10.7465245056091,1479.548108014,0.0,1.0
2011-10-03,26.5,26.5,26.5,26.5,0,10.7465245056091,10.7465245056091,10.7465245056091,10.7465245056091,0,0.0,1.0
2011-10-04,27.742,27.742,25.0,26.53,3500,11.2501918050796,11.2501918050796,10.138230665669,10.7586903824079,8630.69729674827,0.0,1.0
2011-10-05,27.74,27.74,27.74,27.74,0,11.2493807466263,11.2493807466263,11.2493807466263,11.2493807466263,0,0.0,1.0
2011-10-06,27.74,27.74,27.74,27.74,0,11.2493807466263,11.2493807466263,11.2493807466263,11.2493807466263,0,0.0,1.0
2011-10-07,27.74,27.74,27.74,27.74,0,11.2493807466263,11.2493807466263,11.2493807466263,11.2493807466263,0,0.0,1.0
2011-10-10,27.74,27.74,27.74,27.74,0,11.2493807466263,11.2493807466263,11.2493807466263,11.2493807466263,0,0.0,1.0
2011-10-11,27.74,27.74,27.74,27.74,0,11.2493807466263,11.2493807466263,11.2493807466263,11.2493807466263,0,0.0,1.0
2011-10-12,27.7,27.7,27.7,27.7,100,11.2331595775612,11.2331595775612,11.2331595775612,11.2331595775612,246.591351335666,0.0,1.0
2011-10-13,26.85,27.75,26.85,27.75,700,10.8884597349285,11.2534360388926,10.8884597349285,11.2534360388926,1726.13945934966,0.0,1.0
2011-10-14,26.85,26.85,26.85,26.85,0,10.8884597349285,10.8884597349285,10.8884597349285,10.8884597349285,0,0.0,1.0
2011-10-17,26.48,26.48,26.47,26.47,300,10.7384139210766,10.7384139210766,10.7343586288103,10.7343586288103,739.774054006996,0.0,1.0
2011-10-18,27.95,27.95,26.45,26.45,1400,11.3345418842179,11.3345418842179,10.7262480442778,10.7262480442778,3452.27891869933,0.0,1.0
2011-10-19,27.95,27.95,27.95,27.95,0,11.3345418842179,11.3345418842179,11.3345418842179,11.3345418842179,0,0.0,1.0
2011-10-20,27.95,27.95,27.95,27.95,0,11.3345418842179,11.3345418842179,11.3345418842179,11.3345418842179,0,0.0,1.0
2011-10-21,27.95,27.95,27.95,27.95,0,11.3345418842179,11.3345418842179,11.3345418842179,11.3345418842179,0,0.0,1.0
2011-10-24,27.5,28.99,27.5,28.0,1200,11.1520537322359,11.7562922799098,11.1520537322359,11.3548183455493,2959.09621602798,0.0,1.0
2011-10-25,29.0,29.0,29.0,29.0,100,11.760347572176,11.760347572176,11.760347572176,11.760347572176,246.591351335666,0.0,1.0
2011-10-26,26.25,26.25,26.25,26.25,400,10.6451421989524,10.6451421989524,10.6451421989524,10.6451421989524,986.365405342666,0.0,1.0
2011-10-27,27.492,27.492,27.492,27.492,200,11.1488094984229,11.1488094984229,11.1488094984229,11.1488094984229,493.18270267133,0.0,1.0
2011-10-28,27.27,27.27,27.27,27.27,200,11.0587820101117,11.0587820101117,11.0587820101117,11.0587820101117,493.182702671332,0.0,1.0
2011-10-31,25.21,25.21,25.21,25.21,300,10.2233918032606,10.2233918032606,10.2233918032606,10.2233918032606,739.774054006997,0.0,1.0
2011-11-01,25.75,25.75,25.75,25.75,100,10.4423775856391,10.4423775856391,10.4423775856391,10.4423775856391,246.591351335665,0.0,1.0
2011-11-02,27.5,27.5,27.45,27.5,2300,11.1520537322359,11.1520537322359,11.1317772709045,11.1520537322359,5671.6010807203,0.0,1.0
2011-11-03,28.03,28.49,27.47,27.47,1300,11.3669842223481,11.5535276665964,11.1398878554371,11.1398878554371,3205.68756736364,0.0,1.0
2011-11-04,28.03,28.03,28.03,28.03,0,11.3669842223481,11.3669842223481,11.3669842223481,11.3669842223481,0,0.0,1.0
2011-11-07,28.03,28.03,28.03,28.03,0,11.3669842223481,11.3669842223481,11.3669842223481,11.3669842223481,0,0.0,1.0
2011-11-08,28.03,28.03,28.03,28.03,0,11.3669842223481,11.3669842223481,11.3669842223481,11.3669842223481,0,0.0,1.0
2011-11-09,28.03,28.03,28.03,28.03,0,11.3669842223481,11.3669842223481,11.3669842223481,11.3669842223481,0,0.0,1.0
2011-11-10,28.03,28.03,28.03,28.03,0,11.3669842223481,11.3669842223481,11.3669842223481,11.3669842223481,0,0.0,1.0
2011-11-11,28.03,28.03,28.03,28.03,0,11.3669842223481,11.3669842223481,11.3669842223481,11.3669842223481,0,0.0,1.0
2011-11-14,28.03,28.03,28.03,28.03,0,11.3669842223481,11.3669842223481,11.3669842223481,11.3669842223481,0,0.0,1.0
2011-11-15,28.03,28.03,28.03,28.03,0,11.3669842223481,11.3669842223481,11.3669842223481,11.3669842223481,0,0.0,1.0
2011-11-16,28.03,28.03,28.03,28.03,0,11.3669842223481,11.3669842223481,11.3669842223481,11.3669842223481,0,0.0,1.0
2011-11-17,28.03,28.03,28.03,28.03,0,11.3669842223481,11.3669842223481,11.3669842223481,11.3669842223481,0,0.0,1.0
2011-11-18,28.03,28.03,28.03,28.03,0,11.3669842223481,11.3669842223481,11.3669842223481,11.3669842223481,0,0.0,1.0
2011-11-21,27.98,27.98,27.98,27.98,300,11.3467077610167,11.3467077610167,11.3467077610167,11.3467077610167,739.774054006999,0.0,1.0
2011-11-22,27.25,28.27,27.25,28.27,300,11.0506714255792,11.4643112367385,11.0506714255792,11.4643112367385,739.774054006996,0.0,1.0
2011-11-23,27.25,27.25,27.25,27.25,0,11.0506714255792,11.0506714255792,11.0506714255792,11.0506714255792,0,0.0,1.0
2011-11-25,27.25,27.25,27.25,27.25,0,11.0506714255792,11.0506714255792,11.0506714255792,11.0506714255792,0,0.0,1.0
2011-11-28,27.25,27.25,27.25,27.25,0,11.0506714255792,11.0506714255792,11.0506714255792,11.0506714255792,0,0.0,1.0
2011-11-29,27.25,27.25,27.25,27.25,0,11.0506714255792,11.0506714255792,11.0506714255792,11.0506714255792,0,0.0,1.0
2011-11-30,27.25,27.25,27.25,27.25,0,11.0506714255792,11.0506714255792,11.0506714255792,11.0506714255792,0,0.0,1.0
2011-12-01,27.25,27.25,27.25,27.25,0,11.0506714255792,11.0506714255792,11.0506714255792,11.0506714255792,0,0.0,1.0
2011-12-02,27.25,27.25,27.25,27.25,0,11.0506714255792,11.0506714255792,11.0506714255792,11.0506714255792,0,0.0,1.0
2011-12-05,27.25,27.25,27.25,27.25,0,11.0506714255792,11.0506714255792,11.0506714255792,11.0506714255792,0,0.0,1.0
2011-12-06,26.044,26.07,26.01,26.07,700,10.5616031782673,10.5721469381596,10.547815184562,10.5721469381596,1726.13945934966,0.0,1.0
2011-12-07,26.04,26.04,26.04,26.04,0,10.5599810613608,10.5599810613608,10.5599810613608,10.5599810613608,0,0.0,1.0
2011-12-08,26.04,26.04,26.04,26.04,0,10.5599810613608,10.5599810613608,10.5599810613608,10.5599810613608,0,0.0,1.0
2011-12-09,26.999,27.0,26.97,26.97,2300,10.9488835896959,10.9492891189225,10.9371232421237,10.9371232421237,5671.6010807203,0.0,1.0
2011-12-12,26.03,26.03,26.03,26.03,300,10.5559257690946,10.5559257690946,10.5559257690946,10.5559257690946,739.774054006993,0.0,1.0
2011-12-13,26.99,26.99,26.99,26.99,200,10.9452338266562,10.9452338266562,10.9452338266562,10.9452338266562,493.182702671333,0.0,1.0
2011-12-14,26.15,26.15,26.15,26.15,500,10.6045892762898,10.6045892762898,10.6045892762898,10.6045892762898,1232.95675667832,0.0,1.0
2011-12-15,26.15,26.15,26.15,26.15,0,10.6045892762898,10.6045892762898,10.6045892762898,10.6045892762898,0,0.0,1.0
2011-12-16,26.86,26.99,26.86,26.99,200,10.8925150271948,10.9452338266562,10.8925150271948,10.9452338266562,493.182702671329,0.0,1.0
2011-12-19,26.86,26.86,26.86,26.86,0,10.8925150271948,10.8925150271948,10.8925150271948,10.8925150271948,0,0.0,1.0
2011-12-20,26.86,26.86,26.86,26.86,0,10.8925150271948,10.8925150271948,10.8925150271948,10.8925150271948,0,0.0,1.0
2011-12-21,27.0,27.0,26.98,26.98,2300,10.9492891189225,10.9492891189225,10.94117853439,10.94117853439,5671.60108072031,0.0,1.0
2011-12-22,27.0,27.0,27.0,27.0,0,10.9492891189225,10.9492891189225,10.9492891189225,10.9492891189225,0,0.0,1.0
2011-12-23,28.0,28.0,28.0,28.0,100,11.3548183455493,11.3548183455493,11.3548183455493,11.3548183455493,246.591351335665,0.0,1.0
2011-12-27,28.0,28.0,28.0,28.0,0,11.3548183455493,11.3548183455493,11.3548183455493,11.3548183455493,0,0.0,1.0
2011-12-28,28.0,28.0,28.0,28.0,0,11.5373064975313,11.5373064975313,11.5373064975313,11.5373064975313,0,0.45,1.0
2011-12-29,28.0,28.0,28.0,28.0,0,11.5373064975313,11.5373064975313,11.5373064975313,11.5373064975313,0,0.0,1.0
2011-12-30,28.0,28.0,28.0,28.0,0,11.5373064975313,11.5373064975313,11.5373064975313,11.5373064975313,0,0.0,1.0
2012-01-03,26.55,28.498,26.55,28.48,1400,10.9398388396234,11.7425057345231,10.9398388396234,11.7350888946318,3397.67345249846,0.0,1.0
2012-01-04,26.55,26.55,26.55,26.55,0,10.9398388396234,10.9398388396234,10.9398388396234,10.9398388396234,0,0.0,1.0
2012-01-05,28.42,28.42,28.42,28.42,200,11.7103660949943,11.7103660949943,11.7103660949943,11.7103660949943,485.381921785492,0.0,1.0
2012-01-06,28.42,28.42,28.42,28.42,0,11.7103660949943,11.7103660949943,11.7103660949943,11.7103660949943,0,0.0,1.0
2012-01-09,28.42,28.42,28.42,28.42,0,11.7103660949943,11.7103660949943,11.7103660949943,11.7103660949943,0,0.0,1.0
2012-01-10,28.38,28.38,28.38,28.38,300,11.6938842285692,11.6938842285692,11.6938842285692,11.6938842285692,728.072882678241,0.0,1.0
2012-01-11,28.38,28.38,28.38,28.38,0,11.6938842285692,11.6938842285692,11.6938842285692,11.6938842285692,0,0.0,1.0
2012-01-12,28.38,28.38,28.38,28.38,0,11.6938842285692,11.6938842285692,11.6938842285692,11.6938842285692,0,0.0,1.0
2012-01-13,28.38,28.38,28.38,28.38,200,11.6938842285692,11.6938842285692,11.6938842285692,11.6938842285692,485.381921785494,0.0,1.0
2012-01-17,28.38,28.38,28.38,28.38,0,11.6938842285692,11.6938842285692,11.6938842285692,11.6938842285692,0,0.0,1.0
2012-01-18,28.38,28.38,28.38,28.38,0,11.6938842285692,11.6938842285692,11.6938842285692,11.6938842285692,0,0.0,1.0
2012-01-19,28.38,28.38,28.38,28.38,0,11.6938842285692,11.6938842285692,11.6938842285692,11.6938842285692,0,0.0,1.0
2012-01-20,28.38,28.38,28.38,28.38,0,11.6938842285692,11.6938842285692,11.6938842285692,11.6938842285692,0,0.0,1.0
2012-01-23,28.5,28.5,28.3799,28.38,900,11.7433298278444,11.7433298278444,11.6938430239032,11.6938842285692,2184.21864803471,0.0,1.0
2012-01-24,28.4999,28.5,28.4999,28.5,600,11.7432886231783,11.7433298278444,11.7432886231783,11.7433298278444,1456.14576535648,0.0,1.0
2012-01-25,28.4,28.65,28.4,28.5,6100,11.7021251617818,11.8051368269383,11.7021251617818,11.7433298278444,14804.1486144575,0.0,1.0
2012-01-26,28.4,28.4,28.4,28.4,0,11.7021251617818,11.7021251617818,11.7021251617818,11.7021251617818,0,0.0,1.0
2012-01-27,28.4,28.4,28.4,28.4,0,11.7021251617818,11.7021251617818,11.7021251617818,11.7021251617818,0,0.0,1.0
2012-01-30,28.43,28.43,27.54,27.55,1400,11.7144865616005,11.7144865616005,11.3477650336433,11.3518855002496,3397.67345249846,0.0,1.0
2012-01-31,27.68,27.69,27.68,27.69,700,11.405451566131,11.4095720327372,11.405451566131,11.4095720327372,1698.83672624922,0.0,1.0
2012-02-01,27.68,27.68,27.68,27.68,0,11.405451566131,11.405451566131,11.405451566131,11.405451566131,0,0.0,1.0
2012-02-02,27.68,27.68,27.68,27.68,0,11.405451566131,11.405451566131,11.405451566131,11.405451566131,0,0.0,1.0
2012-02-03,27.65,28.43,27.65,28.43,1000,11.3930901663122,11.7144865616005,11.3930901663122,11.7144865616005,2426.90960892746,0.0,1.0
2012-02-06,27.66,28.21,27.66,28.21,500,11.3972106329184,11.6238362962628,11.3972106329184,11.6238362962628,1213.45480446374,0.0,1.0
2012-02-07,27.999,28.35,27.999,28.35,300,11.5368944508707,11.6815228287505,11.5368944508707,11.6815228287505,728.072882678238,0.0,1.0
2012-02-08,28.01,28.01,28.01,28.01,100,11.5414269641376,11.5414269641376,11.5414269641376,11.5414269641376,242.690960892746,0.0,1.0
2012-02-09,28.45,28.45,28.45,28.45,100,11.7227274948131,11.7227274948131,11.7227274948131,11.7227274948131,242.690960892746,0.0,1.0
2012-02-10,28.45,28.45,28.45,28.45,0,11.7227274948131,11.7227274948131,11.7227274948131,11.7227274948131,0,0.0,1.0
2012-02-13,28.45,28.45,28.45,28.45,0,11.7227274948131,11.7227274948131,11.7227274948131,11.7227274948131,0,0.0,1.0
2012-02-14,28.45,28.45,28.45,28.45,0,11.7227274948131,11.7227274948131,11.7227274948131,11.7227274948131,0,0.0,1.0
2012-02-15,28.45,28.45,28.45,28.45,0,11.7227274948131,11.7227274948131,11.7227274948131,11.7227274948131,0,0.0,1.0
2012-02-16,28.35,28.45,28.35,28.45,500,11.6815228287505,11.7227274948131,11.6815228287505,11.7227274948131,1213.45480446373,0.0,1.0
2012-02-17,28.35,28.35,28.35,28.35,0,11.6815228287505,11.6815228287505,11.6815228287505,11.6815228287505,0,0.0,1.0
2012-02-21,28.35,28.35,28.35,28.35,0,11.6815228287505,11.6815228287505,11.6815228287505,11.6815228287505,0,0.0,1.0
2012-02-22,28.35,28.35,28.35,28.35,0,11.6815228287505,11.6815228287505,11.6815228287505,11.6815228287505,0,0.0,1.0
2012-02-23,27.658,28.442,27.65,28.442,2000,11.3963865395972,11.7194311215281,11.3930901663122,11.7194311215281,4853.81921785492,0.0,1.0
2012-02-24,27.66,27.66,27.66,27.66,0,11.3972106329184,11.3972106329184,11.3972106329184,11.3972106329184,0,0.0,1.0
2012-02-27,27.6501,27.6501,27.6501,27.6501,600,11.3931313709782,11.3931313709782,11.3931313709782,11.3931313709782,1456.14576535648,0.0,1.0
2012-02-28,27.65,27.7,27.65,27.7,600,11.3930901663122,11.4136924993435,11.3930901663122,11.4136924993435,1456.14576535647,0.0,1.0
2012-02-29,27.65,27.65,27.65,27.65,0,11.3930901663122,11.3930901663122,11.3930901663122,11.3930901663122,0,0.0,1.0
2012-03-01,27.65,27.65,27.65,27.65,0,11.3930901663122,11.3930901663122,11.3930901663122,11.3930901663122,0,0.0,1.0
2012-03-02,27.65,27.65,27.65,27.65,0,11.3930901663122,11.3930901663122,11.3930901663122,11.3930901663122,0,0.0,1.0
2012-03-05,27.65,27.65,27.65,27.65,0,11.3930901663122,11.3930901663122,11.3930901663122,11.3930901663122,0,0.0,1.0
2012-03-06,27.65,27.65,27.65,27.65,0,11.3930901663122,11.3930901663122,11.3930901663122,11.3930901663122,0,0.0,1.0
2012-03-07,27.65,27.65,27.65,27.65,0,11.3930901663122,11.3930901663122,11.3930901663122,11.3930901663122,0,0.0,1.0
2012-03-08,27.65,27.65,27.65,27.65,0,11.3930901663122,11.3930901663122,11.3930901663122,11.3930901663122,0,0.0,1.0
2012-03-09,27.65,27.65,27.65,27.65,0,11.3930901663122,11.3930901663122,11.3930901663122,11.3930901663122,0,0.0,1.0
2012-03-12,27.26,27.26,27.26,27.26,100,11.232391968668,11.232391968668,11.232391968668,11.232391968668,242.690960892746,0.0,1.0
2012-03-13,27.26,27.26,27.26,27.26,0,11.232391968668,11.232391968668,11.232391968668,11.232391968668,0,0.0,1.0
2012-03-14,27.26,27.26,27.26,27.26,0,11.232391968668,11.232391968668,11.232391968668,11.232391968668,0,0.0,1.0
2012-03-15,27.69,27.69,27.67,27.67,300,11.4095720327372,11.4095720327372,11.4013310995247,11.4013310995247,728.07288267824,0.0,1.0
2012-03-16,27.69,27.69,27.69,27.69,0,11.4095720327372,11.4095720327372,11.4095720327372,11.4095720327372,0,0.0,1.0
2012-03-19,28.34,28.448,27.06,28.34,1500,11.6774023621442,11.7219034014918,11.1499826365428,11.6774023621442,3640.36441339119,0.0,1.0
2012-03-20,28.34,28.34,28.34,28.34,0,11.6774023621442,11.6774023621442,11.6774023621442,11.6774023621442,0,0.0,1.0
2012-03-21,28.34,28.34,28.34,28.34,0,11.6774023621442,11.6774023621442,11.6774023621442,11.6774023621442,0,0.0,1.0
2012-03-22,28.34,28.34,28.34,28.34,0,11.6774023621442,11.6774023621442,11.6774023621442,11.6774023621442,0,0.0,1.0
2012-03-23,28.34,28.34,28.34,28.34,0,11.6774023621442,11.6774023621442,11.6774023621442,11.6774023621442,0,0.0,1.0
2012-03-26,28.34,28.34,28.34,28.34,200,11.6774023621442,11.6774023621442,11.6774023621442,11.6774023621442,485.381921785492,0.0,1.0
2012-03-27,28.34,28.34,28.34,28.34,0,11.6774023621442,11.6774023621442,11.6774023621442,11.6774023621442,0,0.0,1.0
2012-03-28,27.99,27.99,27.99,27.99,200,11.533186030925,11.533186030925,11.533186030925,11.533186030925,485.381921785495,0.0,1.0
2012-03-29,27.99,27.99,27.99,27.99,0,11.533186030925,11.533186030925,11.533186030925,11.533186030925,0,0.0,1.0
2012-03-30,27.99,27.99,27.99,27.99,0,11.533186030925,11.533186030925,11.533186030925,11.533186030925,0,0.0,1.0
2012-04-02,27.99,27.99,27.99,27.99,0,11.533186030925,11.533186030925,11.533186030925,11.533186030925,0,0.0,1.0
2012-04-03,27.65,27.65,27.65,27.65,100,11.3930901663122,11.3930901663122,11.3930901663122,11.3930901663122,242.690960892746,0.0,1.0
2012-04-04,27.65,27.65,27.65,27.65,0,11.3930901663122,11.3930901663122,11.3930901663122,11.3930901663122,0,0.0,1.0
2012-04-05,27.65,27.65,27.65,27.65,0,11.3930901663122,11.3930901663122,11.3930901663122,11.3930901663122,0,0.0,1.0
2012-04-09,27.65,27.65,27.65,27.65,0,11.3930901663122,11.3930901663122,11.3930901663122,11.3930901663122,0,0.0,1.0
2012-04-10,28.36,28.36,28.36,28.36,100,11.6856432953567,11.6856432953567,11.6856432953567,11.6856432953567,242.690960892747,0.0,1.0
2012-04-11,28.36,28.36,28.36,28.36,0,11.8710642926385,11.8710642926385,11.8710642926385,11.8710642926385,0,0.45,1.0
2012-04-12,28.36,28.36,28.36,28.36,0,11.8710642926385,11.8710642926385,11.8710642926385,11.8710642926385,0,0.0,1.0
2012-04-13,28.36,28.36,28.36,28.36,0,11.8710642926385,11.8710642926385,11.8710642926385,11.8710642926385,0,0.0,1.0
2012-04-16,27.0,27.49,27.0,27.49,1300,11.3017889951071,11.5068955361295,11.3017889951071,11.5068955361295,3105.70300110858,0.0,1.0
2012-04-17,28.442,28.442,28.29,28.29,300,11.9053882444014,11.9053882444014,11.8417633582067,11.8417633582067,716.700692563514,0.0,1.0
2012-04-18,27.4,27.4,27.4,27.4,100,11.4692229061458,11.4692229061458,11.4692229061458,11.4692229061458,238.900230854504,0.0,1.0
2012-04-19,28.38,28.4,27.4,27.4,2400,11.8794359881904,11.8878076837423,11.4692229061458,11.4692229061458,5733.60554050812,0.0,1.0
2012-04-20,28.23,28.23,27.41,27.41,700,11.8166482715509,11.8166482715509,11.4734087539217,11.4734087539217,1672.30161598154,0.0,1.0
2012-04-23,28.23,28.23,28.23,28.23,0,11.8166482715509,11.8166482715509,11.8166482715509,11.8166482715509,0,0.0,1.0
2012-04-24,28.23,28.23,28.23,28.23,0,11.8166482715509,11.8166482715509,11.8166482715509,11.8166482715509,0,0.0,1.0
2012-04-25,28.23,28.23,28.23,28.23,0,11.8166482715509,11.8166482715509,11.8166482715509,11.8166482715509,0,0.0,1.0
2012-04-26,27.26,28.392,27.26,28.392,200,11.4106210372822,11.8844590055216,11.4106210372822,11.8844590055216,477.800461709012,0.0,1.0
2012-04-27,27.26,27.26,27.26,27.26,0,11.4106210372822,11.4106210372822,11.4106210372822,11.4106210372822,0,0.0,1.0
2012-04-30,27.26,27.26,27.26,27.26,0,11.4106210372822,11.4106210372822,11.4106210372822,11.4106210372822,0,0.0,1.0
2012-05-01,27.26,27.26,27.26,27.26,0,11.4106210372822,11.4106210372822,11.4106210372822,11.4106210372822,0,0.0,1.0
2012-05-02,27.26,27.26,27.26,27.26,0,11.4106210372822,11.4106210372822,11.4106210372822,11.4106210372822,0,0.0,1.0
2012-05-03,28.18,28.18,28.18,28.18,100,11.7957190326711,11.7957190326711,11.7957190326711,11.7957190326711,238.900230854505,0.0,1.0
2012-05-04,28.18,28.18,28.18,28.18,0,11.7957190326711,11.7957190326711,11.7957190326711,11.7957190326711,0,0.0,1.0
2012-05-07,27.7499,27.75,27.7499,27.75,900,11.6156857198268,11.6157275783046,11.6156857198268,11.6157275783046,2150.10207769055,0.0,1.0
2012-05-08,27.75,27.75,27.75,27.75,0,11.6157275783046,11.6157275783046,11.6157275783046,11.6157275783046,0,0.0,1.0
2012-05-09,27.75,27.75,27.75,27.75,0,11.6157275783046,11.6157275783046,11.6157275783046,11.6157275783046,0,0.0,1.0
2012-05-10,27.75,27.75,27.75,27.75,0,11.6157275783046,11.6157275783046,11.6157275783046,11.6157275783046,0,0.0,1.0
2012-05-11,27.75,27.75,27.75,27.75,0,11.6157275783046,11.6157275783046,11.6157275783046,11.6157275783046,0,0.0,1.0
2012-05-14,27.75,27.75,27.75,27.75,0,11.6157275783046,11.6157275783046,11.6157275783046,11.6157275783046,0,0.0,1.0
2012-05-15,27.27,27.27,27.27,27.27,100,11.4148068850582,11.4148068850582,11.4148068850582,11.4148068850582,238.900230854505,0.0,1.0
2012-05-16,28.392,28.392,28.392,28.392,200,11.8844590055216,11.8844590055216,11.8844590055216,11.8844590055216,477.800461709008,0.0,1.0
2012-05-17,28.0,28.004,28.0,28.0001,1100,11.7203737727037,11.7220481118141,11.7203737727037,11.7204156311815,2627.90253939955,0.0,1.0
2012-05-18,28.4,28.4,28.4,28.4,200,11.8878076837423,11.8878076837423,11.8878076837423,11.8878076837423,477.800461709011,0.0,1.0
2012-05-21,28.4,28.4,28.4,28.4,0,11.8878076837423,11.8878076837423,11.8878076837423,11.8878076837423,0,0.0,1.0
2012-05-22,28.4,28.4,28.4,28.4,0,11.8878076837423,11.8878076837423,11.8878076837423,11.8878076837423,0,0.0,1.0
2012-05-23,28.22,28.22,28.22,28.22,100,11.8124624237749,11.8124624237749,11.8124624237749,11.8124624237749,238.900230854506,0.0,1.0
2012-05-24,28.4499,28.4499,28.4499,28.4499,100,11.9086950641444,11.9086950641444,11.9086950641444,11.9086950641444,238.900230854505,0.0,1.0
2012-05-25,28.45,28.45,28.45,28.45,0,11.9087369226222,11.9087369226222,11.9087369226222,11.9087369226222,0,0.0,1.0
2012-05-29,28.27,28.4499,28.27,28.4499,300,11.8333916626548,11.9086950641444,11.8333916626548,11.9086950641444,716.700692563513,0.0,1.0
2012-05-30,28.35,28.4499,28.2,28.4499,600,11.8668784448625,11.9086950641444,11.804090728223,11.9086950641444,1433.40138512703,0.0,1.0
2012-05-31,28.45,28.45,28.45,28.45,100,11.9087369226222,11.9087369226222,11.9087369226222,11.9087369226222,238.900230854504,0.0,1.0
2012-06-01,28.45,28.45,28.45,28.45,0,11.9087369226222,11.9087369226222,11.9087369226222,11.9087369226222,0,0.0,1.0
2012-06-04,28.45,28.45,28.43,28.43,1600,11.9087369226222,11.9087369226222,11.9003652270702,11.9003652270702,3822.40369367206,0.0,1.0
2012-06-05,28.45,28.45,28.45,28.45,0,11.9087369226222,11.9087369226222,11.9087369226222,11.9087369226222,0,0.0,1.0
2012-06-06,27.25,27.66,27.25,27.59,700,11.4064351895063,11.5780549483209,11.4064351895063,11.5487540138891,1672.30161598153,0.0,1.0
2012-06-07,27.0,28.01,27.0,28.01,2700,11.3017889951071,11.7245596204797,11.3017889951071,11.7245596204797,6450.30623307166,0.0,1.0
2012-06-08,27.0,27.0,27.0,27.0,200,11.3017889951071,11.3017889951071,11.3017889951071,11.3017889951071,477.800461709012,0.0,1.0
2012-06-11,27.0,27.0,27.0,27.0,0,11.3017889951071,11.3017889951071,11.3017889951071,11.3017889951071,0,0.0,1.0
2012-06-12,27.0,27.0,27.0,27.0,400,11.3017889951071,11.3017889951071,11.3017889951071,11.3017889951071,955.600923418023,0.0,1.0
2012-06-13,26.97,26.97,26.97,26.97,200,11.2892314517792,11.2892314517792,11.2892314517792,11.2892314517792,477.800461709012,0.0,1.0
2012-06-14,26.97,26.97,26.97,26.97,0,11.2892314517792,11.2892314517792,11.2892314517792,11.2892314517792,0,0.0,1.0
2012-06-15,26.55,26.56,26.55,26.56,300,11.1134258451887,11.1176116929647,11.1134258451887,11.1176116929647,716.700692563514,0.0,1.0
2012-06-18,26.97,26.97,26.97,26.97,100,11.2892314517792,11.2892314517792,11.2892314517792,11.2892314517792,238.900230854506,0.0,1.0
2012-06-19,26.56,26.61,26.55,26.61,500,11.1176116929647,11.1385409318445,11.1134258451887,11.1385409318445,1194.50115427252,0.0,1.0
2012-06-20,27.34,27.7499,26.95,26.95,1300,11.44410781949,11.6156857198268,11.2808597562273,11.2808597562273,3105.70300110856,0.0,1.0
2012-06-21,27.01,27.01,27.01,27.01,1000,11.3059748428831,11.3059748428831,11.3059748428831,11.3059748428831,2389.00230854505,0.0,1.0
2012-06-22,27.01,27.01,27.01,27.01,0,11.3059748428831,11.3059748428831,11.3059748428831,11.3059748428831,0,0.0,1.0
2012-06-25,27.02,27.02,27.02,27.02,400,11.3101606906591,11.3101606906591,11.3101606906591,11.3101606906591,955.600923418018,0.0,1.0
2012-06-26,27.02,27.02,27.02,27.02,0,11.3101606906591,11.3101606906591,11.3101606906591,11.3101606906591,0,0.0,1.0
2012-06-27,27.02,27.02,27.02,27.02,0,11.4985238405775,11.4985238405775,11.4985238405775,11.4985238405775,0,0.45,1.0
2012-06-28,27.02,27.02,27.02,27.02,0,11.4985238405775,11.4985238405775,11.4985238405775,11.4985238405775,0,0.0,1.0
2012-06-29,27.02,27.02,27.02,27.02,0,11.4985238405775,11.4985238405775,11.4985238405775,11.4985238405775,0,0.0,1.0
2012-07-02,27.02,27.02,27.02,27.02,0,11.4985238405775,11.4985238405775,11.4985238405775,11.4985238405775,0,0.0,1.0
2012-07-03,27.02,27.02,27.02,27.02,0,11.4985238405775,11.4985238405775,11.4985238405775,11.4985238405775,0,0.0,1.0
2012-07-05,27.02,27.02,27.02,27.02,0,11.4985238405775,11.4985238405775,11.4985238405775,11.4985238405775,0,0.0,1.0
2012-07-06,27.02,27.02,27.02,27.02,0,11.4985238405775,11.4985238405775,11.4985238405775,11.4985238405775,0,0.0,1.0
2012-07-09,27.02,27.02,27.02,27.02,0,11.4985238405775,11.4985238405775,11.4985238405775,11.4985238405775,0,0.0,1.0
2012-07-10,27.02,27.02,27.02,27.02,0,11.4985238405775,11.4985238405775,11.4985238405775,11.4985238405775,0,0.0,1.0
2012-07-11,27.02,27.02,27.02,27.02,0,11.4985238405775,11.4985238405775,11.4985238405775,11.4985238405775,0,0.0,1.0
2012-07-12,27.02,27.02,27.02,27.02,0,11.4985238405775,11.4985238405775,11.4985238405775,11.4985238405775,0,0.0,1.0
2012-07-13,27.02,27.02,27.02,27.02,0,11.4985238405775,11.4985238405775,11.4985238405775,11.4985238405775,0,0.0,1.0
2012-07-16,27.02,27.02,27.02,27.02,0,11.4985238405775,11.4985238405775,11.4985238405775,11.4985238405775,0,0.0,1.0
2012-07-17,26.75,26.75,26.55,26.64,1000,11.3836237133771,11.3836237133771,11.2985125080434,11.3368125504436,2349.86685026892,0.0,1.0
2012-07-18,27.0,27.0,26.8,26.8,600,11.4900127200442,11.4900127200442,11.4049015147105,11.4049015147105,1409.92011016135,0.0,1.0
2012-07-19,26.63,26.63,26.56,26.62,500,11.3325569901769,11.3325569901769,11.3027680683101,11.3283014299102,1174.93342513446,0.0,1.0
2012-07-20,26.58,26.58,26.58,26.58,500,11.3112791888435,11.3112791888435,11.3112791888435,11.3112791888435,1174.93342513446,0.0,1.0
2012-07-23,26.55,26.9999,26.55,26.9999,3900,11.2985125080434,11.4899701644415,11.2985125080434,11.4899701644415,9164.48071604881,0.0,1.0
2012-07-24,26.76,26.76,26.76,26.76,700,11.3878792736438,11.3878792736438,11.3878792736438,11.3878792736438,1644.90679518824,0.0,1.0
2012-07-25,27.2299,27.2299,27.2299,27.2299,300,11.5878480505752,11.5878480505752,11.5878480505752,11.5878480505752,704.960055080676,0.0,1.0
2012-07-26,27.23,27.23,27.23,27.23,0,11.5878906061779,11.5878906061779,11.5878906061779,11.5878906061779,0,0.0,1.0
2012-07-27,27.25,27.25,27.17,27.17,700,11.5964017267112,11.5964017267112,11.5623572445778,11.5623572445778,1644.90679518825,0.0,1.0
2012-07-30,27.25,27.25,27.25,27.25,0,11.5964017267112,11.5964017267112,11.5964017267112,11.5964017267112,0,0.0,1.0
2012-07-31,27.25,27.25,27.25,27.25,0,11.5964017267112,11.5964017267112,11.5964017267112,11.5964017267112,0,0.0,1.0
2012-08-01,26.9501,27.88,26.9501,27.88,500,11.4687774743134,11.8645020235123,11.4687774743134,11.8645020235123,1174.93342513446,0.0,1.0
2012-08-02,26.95,26.95,26.95,26.95,0,11.4687349187107,11.4687349187107,11.4687349187107,11.4687349187107,0,0.0,1.0
2012-08-03,26.95,26.95,26.95,26.95,0,11.4687349187107,11.4687349187107,11.4687349187107,11.4687349187107,0,0.0,1.0
2012-08-06,27.88,27.88,27.85,27.85,200,11.8645020235123,11.8645020235123,11.8517353427122,11.8517353427122,469.973370053783,0.0,1.0
2012-08-07,27.88,27.88,27.88,27.88,0,11.8645020235123,11.8645020235123,11.8645020235123,11.8645020235123,0,0.0,1.0
2012-08-08,27.0101,27.0101,27.0101,27.0101,200,11.4943108359135,11.4943108359135,11.4943108359135,11.4943108359135,469.973370053784,0.0,1.0
2012-08-09,27.01,27.01,27.01,27.01,0,11.4942682803108,11.4942682803108,11.4942682803108,11.4942682803108,0,0.0,1.0
2012-08-10,27.88,27.88,27.88,27.88,100,11.8645020235123,11.8645020235123,11.8645020235123,11.8645020235123,234.986685026891,0.0,1.0
2012-08-13,27.88,27.88,27.88,27.88,0,11.8645020235123,11.8645020235123,11.8645020235123,11.8645020235123,0,0.0,1.0
2012-08-14,27.5105,35.41,27.5105,35.41,1200,11.7072590716583,15.0689389043246,11.7072590716583,15.0689389043246,2819.84022032271,0.0,1.0
2012-08-15,27.51,27.51,27.51,27.51,0,11.707046293645,11.707046293645,11.707046293645,11.707046293645,0,0.0,1.0
2012-08-16,36.2,36.2,36.2,36.2,100,15.4051281653925,15.4051281653925,15.4051281653925,15.4051281653925,234.986685026893,0.0,1.0
2012-08-17,27.54,27.56,27.26,27.56,400,11.719812974445,11.7283240949784,11.6006572869779,11.7283240949784,939.946740107572,0.0,1.0
2012-08-20,27.54,27.54,27.54,27.54,0,11.719812974445,11.719812974445,11.719812974445,11.719812974445,0,0.0,1.0
2012-08-21,27.26,27.26,27.0,27.11,2800,11.6006572869779,11.6006572869779,11.4900127200442,11.5368238829777,6579.62718075299,0.0,1.0
2012-08-22,27.64,27.64,27.64,27.64,200,11.7623685771119,11.7623685771119,11.7623685771119,11.7623685771119,469.973370053783,0.0,1.0
2012-08-23,27.64,27.64,27.64,27.64,0,11.7623685771119,11.7623685771119,11.7623685771119,11.7623685771119,0,0.0,1.0
2012-08-24,27.25,27.3,27.21,27.3,500,11.5964017267112,11.6176795280446,11.5793794856445,11.6176795280446,1174.93342513446,0.0,1.0
2012-08-27,27.1,27.2,27.1,27.2,200,11.532568322711,11.5751239253778,11.532568322711,11.5751239253778,469.973370053784,0.0,1.0
2012-08-28,26.57,27.04,26.55,26.95,4800,11.3070236285768,11.5070349611109,11.2985125080434,11.4687349187107,11279.3608812908,0.0,1.0
2012-08-29,26.57,26.57,26.57,26.57,0,11.3070236285768,11.3070236285768,11.3070236285768,11.3070236285768,0,0.0,1.0
2012-08-30,26.57,26.57,26.57,26.57,0,11.3070236285768,11.3070236285768,11.3070236285768,11.3070236285768,0,0.0,1.0
2012-08-31,26.9,26.9,26.9,26.9,300,11.4474571173773,11.4474571173773,11.4474571173773,11.4474571173773,704.960055080678,0.0,1.0
2012-09-04,26.9,26.9,26.9,26.9,0,11.4474571173773,11.4474571173773,11.4474571173773,11.4474571173773,0,0.0,1.0
2012-09-05,26.94,26.94,26.9,26.9,1000,11.4644793584441,11.4644793584441,11.4474571173773,11.4474571173773,2349.86685026891,0.0,1.0
2012-09-06,27.25,27.5,27.1,27.4,4000,11.5964017267112,11.7027907333783,11.532568322711,11.6602351307115,9399.46740107571,0.0,1.0
2012-09-07,27.25,27.25,27.25,27.25,0,11.5964017267112,11.5964017267112,11.5964017267112,11.5964017267112,0,0.0,1.0
2012-09-10,27.31,27.31,27.31,27.31,100,11.6219350883113,11.6219350883113,11.6219350883113,11.6219350883113,234.986685026893,0.0,1.0
2012-09-11,27.5,27.5,27.5,27.5,1000,11.7027907333783,11.7027907333783,11.7027907333783,11.7027907333783,2349.86685026892,0.0,1.0
2012-09-12,27.5,27.5,27.5,27.5,0,11.7027907333783,11.7027907333783,11.7027907333783,11.7027907333783,0,0.0,1.0
2012-09-13,27.5,27.5,27.5,27.5,0,11.7027907333783,11.7027907333783,11.7027907333783,11.7027907333783,0,0.0,1.0
2012-09-14,27.5,27.5,27.5,27.5,0,11.7027907333783,11.7027907333783,11.7027907333783,11.7027907333783,0,0.0,1.0
2012-09-17,27.5,27.5,27.5,27.5,0,11.7027907333783,11.7027907333783,11.7027907333783,11.7027907333783,0,0.0,1.0
2012-09-18,27.682,27.682,27.682,27.682,100,11.7802419302319,11.7802419302319,11.7802419302319,11.7802419302319,234.986685026893,0.0,1.0
2012-09-19,27.68,27.68,27.68,27.68,0,11.7793908181786,11.7793908181786,11.7793908181786,11.7793908181786,0,0.0,1.0
2012-09-20,27.68,27.68,27.68,27.68,0,11.7793908181786,11.7793908181786,11.7793908181786,11.7793908181786,0,0.0,1.0
2012-09-21,27.6299,27.63,27.6299,27.63,400,11.7580704612425,11.7581130168452,11.7580704612425,11.7581130168452,939.94674010757,0.0,1.0
2012-09-24,27.59,27.59,27.59,27.59,300,11.7410907757785,11.7410907757785,11.7410907757785,11.7410907757785,704.960055080674,0.0,1.0
2012-09-25,27.639,27.639,26.55,26.56,6000,11.7619430210852,11.7619430210852,11.2985125080434,11.3027680683101,14099.2011016135,0.0,1.0
2012-09-26,27.53,27.53,27.53,27.53,500,11.9070576261791,11.9070576261791,11.9070576261791,11.9070576261791,1156.03706911907,0.45,1.0
2012-09-27,26.85,26.85,26.85,26.85,200,11.6129494102037,11.6129494102037,11.6129494102037,11.6129494102037,462.414827647631,0.0,1.0
2012-09-28,26.84,26.84,26.84,26.84,300,11.6086242893806,11.6086242893806,11.6086242893806,11.6086242893806,693.622241471442,0.0,1.0
2012-10-01,27.44,27.44,27.44,27.44,100,11.8681315387706,11.8681315387706,11.8681315387706,11.8681315387706,231.207413823815,0.0,1.0
2012-10-02,26.9,26.93,26.9,26.93,400,11.6345750143196,11.6475503767891,11.6345750143196,11.6475503767891,924.829655295257,0.0,1.0
2012-10-03,26.9,26.9,26.9,26.9,0,11.6345750143196,11.6345750143196,11.6345750143196,11.6345750143196,0,0.0,1.0
2012-10-04,27.342,27.342,27.14,27.14,400,11.8257453547035,11.8257453547035,11.7383779140756,11.7383779140756,924.829655295263,0.0,1.0
2012-10-05,27.34,27.34,27.34,27.34,0,11.8248803305389,11.8248803305389,11.8248803305389,11.8248803305389,0,0.0,1.0
2012-10-08,27.34,27.34,27.34,27.34,0,11.8248803305389,11.8248803305389,11.8248803305389,11.8248803305389,0,0.0,1.0
2012-10-09,26.25,26.49,26.1301,26.3,2500,11.3534421608137,11.4572450605697,11.3015839621439,11.3750677649295,5780.18534559537,0.0,1.0
2012-10-10,26.25,26.25,26.25,26.25,0,11.3534421608137,11.3534421608137,11.3534421608137,11.3534421608137,0,0.0,1.0
2012-10-11,26.1,26.1,26.1,26.1,900,11.2885653484662,11.2885653484662,11.2885653484662,11.2885653484662,2080.86672441433,0.0,1.0
2012-10-12,26.25,26.25,26.1,26.1,500,11.3534421608137,11.3534421608137,11.2885653484662,11.2885653484662,1156.03706911907,0.0,1.0
2012-10-15,26.25,26.25,26.1,26.1,4400,11.3534421608137,11.3534421608137,11.2885653484662,11.2885653484662,10173.1262082479,0.0,1.0
2012-10-16,26.51,26.51,26.51,26.51,100,11.465895302216,11.465895302216,11.465895302216,11.465895302216,231.207413823816,0.0,1.0
2012-10-17,26.33,26.505,26.33,26.505,800,11.388043127399,11.4637327418045,11.388043127399,11.4637327418045,1849.65931059052,0.0,1.0
2012-10-18,26.26,26.26,26.26,26.26,100,11.3577672816369,11.3577672816369,11.3577672816369,11.3577672816369,231.207413823814,0.0,1.0
2012-10-19,26.29,26.29,26.29,26.29,100,11.3707426441064,11.3707426441064,11.3707426441064,11.3707426441064,231.207413823814,0.0,1.0
2012-10-22,26.29,26.29,26.29,26.29,0,11.3707426441064,11.3707426441064,11.3707426441064,11.3707426441064,0,0.0,1.0
2012-10-23,26.2,26.31,26.2,26.29,600,11.3318165566979,11.3793928857527,11.3318165566979,11.3707426441064,1387.24448294288,0.0,1.0
2012-10-24,26.3,26.35,26.3,26.31,900,11.3750677649295,11.3966933690454,11.3750677649295,11.3793928857527,2080.86672441434,0.0,1.0
2012-10-25,26.3,26.31,26.3,26.31,200,11.3750677649295,11.3793928857527,11.3750677649295,11.3793928857527,462.414827647631,0.0,1.0
2012-10-26,26.41,26.41,26.41,26.41,500,11.4226440939844,11.4226440939844,11.4226440939844,11.4226440939844,1156.03706911907,0.0,1.0
2012-10-31,26.41,26.41,26.41,26.41,100,11.4226440939844,11.4226440939844,11.4226440939844,11.4226440939844,231.207413823814,0.0,1.0
2012-11-01,26.3,26.3,26.3,26.3,100,11.3750677649295,11.3750677649295,11.3750677649295,11.3750677649295,231.207413823816,0.0,1.0
2012-11-02,26.29,26.29,26.29,26.29,200,11.3707426441064,11.3707426441064,11.3707426441064,11.3707426441064,462.414827647628,0.0,1.0
2012-11-05,26.29,26.29,26.29,26.29,0,11.3707426441064,11.3707426441064,11.3707426441064,11.3707426441064,0,0.0,1.0
2012-11-06,26.3,26.31,26.3,26.31,200,11.3750677649295,11.3793928857527,11.3750677649295,11.3793928857527,462.414827647631,0.0,1.0
2012-11-07,26.3,26.3,26.3,26.3,100,11.3750677649295,11.3750677649295,11.3750677649295,11.3750677649295,231.207413823816,0.0,1.0
2012-11-08,26.1,26.14,26.1,26.14,2300,11.2885653484662,11.3058658317589,11.2885653484662,11.3058658317589,5317.77051794774,0.0,1.0
2012-11-09,26.1,26.1,26.1,26.1,0,11.2885653484662,11.2885653484662,11.2885653484662,11.2885653484662,0,0.0,1.0
2012-11-12,26.5,26.5,26.5,26.5,400,11.4615701813929,11.4615701813929,11.4615701813929,11.4615701813929,924.829655295258,0.0,1.0
2012-11-13,26.5,26.5,26.5,26.5,0,11.4615701813929,11.4615701813929,11.4615701813929,11.4615701813929,0,0.0,1.0
2012-11-14,26.5,26.5,26.5,26.5,0,11.4615701813929,11.4615701813929,11.4615701813929,11.4615701813929,0,0.0,1.0
2012-11-15,26.5,26.5,26.5,26.5,0,11.4615701813929,11.4615701813929,11.4615701813929,11.4615701813929,0,0.0,1.0
2012-11-16,26.67,26.86,26.605,26.86,900,11.5350972353867,11.6172745310269,11.5069839500361,11.6172745310269,2080.86672441434,0.0,1.0
2012-11-19,26.124,26.87,26.124,26.8699,500,11.2989456384418,11.6215996518501,11.2989456384418,11.6215564006418,1156.03706911907,0.0,1.0
2012-11-20,26.12,26.12,26.12,26.12,0,11.2972155901125,11.2972155901125,11.2972155901125,11.2972155901125,0,0.0,1.0
2012-11-21,26.12,26.12,26.12,26.12,0,11.2972155901125,11.2972155901125,11.2972155901125,11.2972155901125,0,0.0,1.0
2012-11-23,26.12,26.12,26.12,26.12,0,11.2972155901125,11.2972155901125,11.2972155901125,11.2972155901125,0,0.0,1.0
2012-11-26,26.12,26.12,26.12,26.12,0,11.2972155901125,11.2972155901125,11.2972155901125,11.2972155901125,0,0.0,1.0
2012-11-27,26.15,26.15,26.15,26.15,200,11.310190952582,11.310190952582,11.310190952582,11.310190952582,462.414827647631,0.0,1.0
2012-11-28,26.15,26.15,26.15,26.15,0,11.310190952582,11.310190952582,11.310190952582,11.310190952582,0,0.0,1.0
2012-11-29,26.15,26.15,26.15,26.15,0,11.310190952582,11.310190952582,11.310190952582,11.310190952582,0,0.0,1.0
2012-11-30,26.1,26.1,26.1,26.1,200,11.2885653484662,11.2885653484662,11.2885653484662,11.2885653484662,462.41482764763,0.0,1.0
2012-12-03,26.1,26.1,26.1,26.1,0,11.2885653484662,11.2885653484662,11.2885653484662,11.2885653484662,0,0.0,1.0
2012-12-04,26.1,26.1,26.1,26.1,0,11.2885653484662,11.2885653484662,11.2885653484662,11.2885653484662,0,0.0,1.0
2012-12-05,26.1,26.1,26.1,26.1,0,11.2885653484662,11.2885653484662,11.2885653484662,11.2885653484662,0,0.0,1.0
2012-12-06,26.1,26.1,26.1,26.1,0,11.2885653484662,11.2885653484662,11.2885653484662,11.2885653484662,0,0.0,1.0
2012-12-07,26.12,26.12,26.12,26.12,400,11.2972155901125,11.2972155901125,11.2972155901125,11.2972155901125,924.829655295262,0.0,1.0
2012-12-10,26.2,27.8199,26.11,27.8199,800,11.3318165566979,12.0324428788427,11.2928904692894,12.0324428788427,1849.65931059051,0.0,1.0
2012-12-11,26.2,26.2,26.2,26.2,0,11.3318165566979,11.3318165566979,11.3318165566979,11.3318165566979,0,0.0,1.0
2012-12-12,27.482,27.482,27.432,27.432,300,11.8862970462279,11.8862970462279,11.8646714421121,11.8646714421121,693.622241471444,0.0,1.0
2012-12-13,27.482,27.482,27.482,27.482,520,11.8862970462279,11.8862970462279,11.8862970462279,11.8862970462279,1202.27855188384,0.0,1.0
2012-12-14,26.72,27.0999,26.72,27.0999,600,11.5567228395026,11.7210341795747,11.5567228395026,11.7210341795747,1387.24448294288,0.0,1.0
2012-12-17,26.52,26.82,26.52,26.82,600,11.4702204230392,11.5999740477342,11.4702204230392,11.5999740477342,1387.24448294289,0.0,1.0
2012-12-18,26.2,26.22,26.15,26.17,1000,11.3318165566979,11.3404667983442,11.310190952582,11.3188411942284,2312.07413823814,0.0,1.0
2012-12-19,26.95,26.95,26.47,26.47,1100,11.6562006184354,11.6562006184354,11.4485948189234,11.4485948189234,2543.28155206196,0.0,1.0
2012-12-20,26.22,27.088,26.13,26.13,600,11.3404667983442,11.7158872857951,11.3015407109357,11.3015407109357,1387.24448294289,0.0,1.0
2012-12-21,26.22,26.4,26.19,26.2,1000,11.3404667983442,11.4183189731612,11.3274914358747,11.3318165566979,2312.07413823815,0.0,1.0
2012-12-24,26.22,26.22,26.22,26.22,0,11.3404667983442,11.3404667983442,11.3404667983442,11.3404667983442,0,0.0,1.0
2012-12-26,26.22,26.22,26.22,26.22,0,11.3404667983442,11.3404667983442,11.3404667983442,11.3404667983442,0,0.0,1.0
2012-12-27,26.22,26.22,26.22,26.22,0,11.5350972353867,11.5350972353867,11.5350972353867,11.5350972353867,0,0.45,1.0
2012-12-28,26.22,26.22,26.22,26.22,0,11.5350972353867,11.5350972353867,11.5350972353867,11.5350972353867,0,0.0,1.0
2012-12-31,26.25,26.25,26.25,26.25,500,11.5482952871435,11.5482952871435,11.5482952871435,11.5482952871435,1136.5313817886,0.0,1.0
2013-01-02,26.25,26.25,26.25,26.25,1000,11.5482952871435,11.5482952871435,11.5482952871435,11.5482952871435,2273.0627635772,0.0,1.0
2013-01-03,29.49,29.49,26.5799,26.5799,4900,12.9736848768709,12.9736848768709,11.6934298629617,11.6934298629617,11138.0075415283,0.0,1.0
2013-01-04,29.49,29.49,29.49,29.49,0,12.9736848768709,12.9736848768709,12.9736848768709,12.9736848768709,0,0.0,1.0
2013-01-07,29.49,29.49,29.49,29.49,0,12.9736848768709,12.9736848768709,12.9736848768709,12.9736848768709,0,0.0,1.0
2013-01-08,26.29,26.29,26.29,26.29,200,11.5658926894858,11.5658926894858,11.5658926894858,11.5658926894858,454.612552715441,0.0,1.0
2013-01-09,29.46,29.46,29.46,29.46,100,12.9604868251141,12.9604868251141,12.9604868251141,12.9604868251141,227.306276357722,0.0,1.0
2013-01-10,28.68,28.68,26.74,26.87,700,12.617337479439,12.617337479439,11.7638634658368,11.8210550234493,1591.14393450405,0.0,1.0
2013-01-11,28.68,28.68,28.68,28.68,0,12.617337479439,12.617337479439,12.617337479439,12.617337479439,0,0.0,1.0
2013-01-14,26.3,26.3,26.3,26.3,400,11.5702920400713,11.5702920400713,11.5702920400713,11.5702920400713,909.225105430889,0.0,1.0
2013-01-15,26.3,26.3,26.3,26.3,0,11.5702920400713,11.5702920400713,11.5702920400713,11.5702920400713,0,0.0,1.0
2013-01-16,26.3,26.3,26.3,26.3,0,11.5702920400713,11.5702920400713,11.5702920400713,11.5702920400713,0,0.0,1.0
2013-01-17,26.3,26.3,26.3,26.3,0,11.5702920400713,11.5702920400713,11.5702920400713,11.5702920400713,0,0.0,1.0
2013-01-18,26.3,26.3,26.3,26.3,0,11.5702920400713,11.5702920400713,11.5702920400713,11.5702920400713,0,0.0,1.0
2013-01-22,26.3,26.3,26.3,26.3,0,11.5702920400713,11.5702920400713,11.5702920400713,11.5702920400713,0,0.0,1.0
2013-01-23,26.3,26.3,26.3,26.3,0,11.5702920400713,11.5702920400713,11.5702920400713,11.5702920400713,0,0.0,1.0
2013-01-24,26.3,26.3,26.3,26.3,0,11.5702920400713,11.5702920400713,11.5702920400713,11.5702920400713,0,0.0,1.0
2013-01-25,26.3,26.3,26.3,26.3,0,11.5702920400713,11.5702920400713,11.5702920400713,11.5702920400713,0,0.0,1.0
2013-01-28,26.3,26.3,26.3,26.3,0,11.5702920400713,11.5702920400713,11.5702920400713,11.5702920400713,0,0.0,1.0
2013-01-29,26.3,26.3,26.3,26.3,0,11.5702920400713,11.5702920400713,11.5702920400713,11.5702920400713,0,0.0,1.0
2013-01-30,26.3,26.3,26.3,26.3,0,11.5702920400713,11.5702920400713,11.5702920400713,11.5702920400713,0,0.0,1.0
2013-01-31,26.3,26.3,26.3,26.3,0,11.5702920400713,11.5702920400713,11.5702920400713,11.5702920400713,0,0.0,1.0
2013-02-01,26.3,26.3,26.3,26.3,0,11.5702920400713,11.5702920400713,11.5702920400713,11.5702920400713,0,0.0,1.0
2013-02-04,26.3,26.3,26.3,26.3,0,11.5702920400713,11.5702920400713,11.5702920400713,11.5702920400713,0,0.0,1.0
2013-02-05,26.3,26.3,26.3,26.3,0,11.5702920400713,11.5702920400713,11.5702920400713,11.5702920400713,0,0.0,1.0
2013-02-06,26.3,26.3,26.3,26.3,0,11.5702920400713,11.5702920400713,11.5702920400713,11.5702920400713,0,0.0,1.0
2013-02-07,26.3,26.3,26.3,26.3,0,11.5702920400713,11.5702920400713,11.5702920400713,11.5702920400713,0,0.0,1.0
2013-02-08,26.3,26.3,26.3,26.3,0,11.5702920400713,11.5702920400713,11.5702920400713,11.5702920400713,0,0.0,1.0
2013-02-11,26.3,26.3,26.3,26.3,0,11.5702920400713,11.5702920400713,11.5702920400713,11.5702920400713,0,0.0,1.0
2013-02-12,34.07,34.07,28.0699,28.07,2800,14.9885874450658,14.9885874450658,12.3489331002129,12.3489770937187,6364.5757380162,0.0,1.0
2013-02-13,28.07,28.07,28.07,28.07,200,12.3489770937187,12.3489770937187,12.3489770937187,12.3489770937187,454.612552715444,0.0,1.0
2013-02-14,28.07,28.07,28.07,28.07,0,12.3489770937187,12.3489770937187,12.3489770937187,12.3489770937187,0,0.0,1.0
2013-02-15,28.07,28.07,28.07,28.07,0,12.3489770937187,12.3489770937187,12.3489770937187,12.3489770937187,0,0.0,1.0
2013-02-19,28.07,28.07,28.07,28.07,0,12.3489770937187,12.3489770937187,12.3489770937187,12.3489770937187,0,0.0,1.0
2013-02-20,27.37,34.75,27.37,34.75,3000,12.0410225527282,15.2877432848851,12.0410225527282,15.2877432848851,6819.18829073166,0.0,1.0
2013-02-21,26.72,27.02,26.72,27.01,700,11.7550647646656,11.887045282233,11.7550647646656,11.8826459316474,1591.14393450405,0.0,1.0
2013-02-22,27.0,27.0,27.0,27.0,100,11.8782465810618,11.8782465810618,11.8782465810618,11.8782465810618,227.306276357722,0.0,1.0
2013-02-25,27.0,27.0,27.0,27.0,0,11.8782465810618,11.8782465810618,11.8782465810618,11.8782465810618,0,0.0,1.0
2013-02-26,27.27,27.27,27.02,27.07,1000,11.9970290468725,11.9970290468725,11.887045282233,11.9090420351609,2273.0627635772,0.0,1.0
2013-02-27,27.02,27.02,27.02,27.02,300,11.887045282233,11.887045282233,11.887045282233,11.887045282233,681.918829073163,0.0,1.0
2013-02-28,27.02,27.02,27.02,27.02,0,11.887045282233,11.887045282233,11.887045282233,11.887045282233,0,0.0,1.0
2013-03-01,27.14,27.16,27.14,27.16,200,11.9398374892599,11.9486361904311,11.9398374892599,11.9486361904311,454.612552715444,0.0,1.0
2013-03-04,27.14,27.14,27.14,27.14,0,11.9398374892599,11.9398374892599,11.9398374892599,11.9398374892599,0,0.0,1.0
2013-03-05,27.14,27.14,27.14,27.14,0,11.9398374892599,11.9398374892599,11.9398374892599,11.9398374892599,0,0.0,1.0
2013-03-06,28.0,28.0,28.0,28.0,400,12.3181816396197,12.3181816396197,12.3181816396197,12.3181816396197,909.225105430884,0.0,1.0
2013-03-07,27.17,27.17,27.17,27.17,400,11.9530355410167,11.9530355410167,11.9530355410167,11.9530355410167,909.225105430883,0.0,1.0
2013-03-08,29.0,29.528,28.0,29.528,600,12.7581166981775,12.9904024090961,12.3181816396197,12.9904024090961,1363.83765814633,0.0,1.0
2013-03-11,29.0,29.0,29.0,29.0,0,12.7581166981775,12.7581166981775,12.7581166981775,12.7581166981775,0,0.0,1.0
2013-03-12,29.0,29.0,29.0,29.0,0,12.7581166981775,12.7581166981775,12.7581166981775,12.7581166981775,0,0.0,1.0
2013-03-13,29.0,29.0,29.0,29.0,0,12.7581166981775,12.7581166981775,12.7581166981775,12.7581166981775,0,0.0,1.0
2013-03-14,29.0,29.0,29.0,29.0,0,12.7581166981775,12.7581166981775,12.7581166981775,12.7581166981775,0,0.0,1.0
2013-03-15,29.0,29.0,29.0,29.0,0,12.7581166981775,12.7581166981775,12.7581166981775,12.7581166981775,0,0.0,1.0
2013-03-18,29.0,29.0,29.0,29.0,0,12.7581166981775,12.7581166981775,12.7581166981775,12.7581166981775,0,0.0,1.0
2013-03-19,29.0,29.0,29.0,29.0,0,12.7581166981775,12.7581166981775,12.7581166981775,12.7581166981775,0,0.0,1.0
2013-03-20,29.0,29.0,29.0,29.0,0,12.7581166981775,12.7581166981775,12.7581166981775,12.7581166981775,0,0.0,1.0
2013-03-21,29.0,29.0,29.0,29.0,0,12.7581166981775,12.7581166981775,12.7581166981775,12.7581166981775,0,0.0,1.0
2013-03-22,29.0,29.0,29.0,29.0,0,12.7581166981775,12.7581166981775,12.7581166981775,12.7581166981775,0,0.0,1.0
2013-03-25,29.0,29.0,29.0,29.0,0,12.7581166981775,12.7581166981775,12.7581166981775,12.7581166981775,0,0.0,1.0
2013-03-26,29.0,29.0,29.0,29.0,0,12.9560874745286,12.9560874745286,12.9560874745286,12.9560874745286,0,0.45,1.0
2013-03-27,29.0,29.0,29.0,29.0,0,12.9560874745286,12.9560874745286,12.9560874745286,12.9560874745286,0,0.0,1.0
2013-03-28,29.0,29.0,29.0,29.0,0,12.9560874745286,12.9560874745286,12.9560874745286,12.9560874745286,0,0.0,1.0
2013-04-01,27.11,27.11,27.11,27.11,200,12.1117079804989,12.1117079804989,12.1117079804989,12.1117079804989,447.666011162916,0.0,1.0
2013-04-02,26.58,27.25,26.58,27.25,300,11.874924312861,12.1742546096863,11.874924312861,12.1742546096863,671.499016744372,0.0,1.0
2013-04-03,26.5,26.86,26.47,26.85,5300,11.8391833818968,12.0000175712358,11.8257805327852,11.9955499548652,11863.1492958172,0.0,1.0
2013-04-04,26.27,26.52,26.2547,26.2547,1200,11.7364282053747,11.8481186146378,11.7295927523278,11.7295927523278,2685.99606697748,0.0,1.0
2013-04-05,26.51,26.61,26.51,26.51,800,11.8436509982673,11.8883271619726,11.8436509982673,11.8436509982673,1790.66404465166,0.0,1.0
2013-04-08,26.51,26.51,26.51,26.51,0,11.8436509982673,11.8436509982673,11.8436509982673,11.8436509982673,0,0.0,1.0
2013-04-09,26.51,26.51,26.51,26.51,0,11.8436509982673,11.8436509982673,11.8436509982673,11.8436509982673,0,0.0,1.0
2013-04-10,26.51,26.51,26.51,26.51,0,11.8436509982673,11.8436509982673,11.8436509982673,11.8436509982673,0,0.0,1.0
2013-04-11,26.5201,26.5201,26.52,26.52,900,11.8481632908015,11.8481632908015,11.8481186146378,11.8481186146378,2014.49705023312,0.0,1.0
2013-04-12,26.52,26.52,26.52,26.52,100,11.8481186146378,11.8481186146378,11.8481186146378,11.8481186146378,223.833005581458,0.0,1.0
2013-04-15,26.52,26.52,26.52,26.52,0,11.8481186146378,11.8481186146378,11.8481186146378,11.8481186146378,0,0.0,1.0
2013-04-16,26.627,26.627,26.52,26.52,500,11.8959221098025,11.8959221098025,11.8481186146378,11.8481186146378,1119.16502790728,0.0,1.0
2013-04-17,26.63,26.63,26.63,26.63,0,11.8972623947136,11.8972623947136,11.8972623947136,11.8972623947136,0,0.0,1.0
2013-04-18,26.63,26.63,26.63,26.63,0,11.8972623947136,11.8972623947136,11.8972623947136,11.8972623947136,0,0.0,1.0
2013-04-19,26.63,26.63,26.63,26.63,0,11.8972623947136,11.8972623947136,11.8972623947136,11.8972623947136,0,0.0,1.0
2013-04-22,27.38,27.4999,26.83,27.32,800,12.2323336225032,12.2859003427858,11.9866147221242,12.20552792428,1790.66404465165,0.0,1.0
2013-04-23,27.38,27.38,27.38,27.38,0,12.2323336225032,12.2323336225032,12.2323336225032,12.2323336225032,0,0.0,1.0
2013-04-24,27.38,27.38,27.38,27.38,0,12.2323336225032,12.2323336225032,12.2323336225032,12.2323336225032,0,0.0,1.0
2013-04-25,27.38,27.38,27.38,27.38,0,12.2323336225032,12.2323336225032,12.2323336225032,12.2323336225032,0,0.0,1.0
2013-04-26,27.38,27.38,27.38,27.38,0,12.2323336225032,12.2323336225032,12.2323336225032,12.2323336225032,0,0.0,1.0
2013-04-29,26.56,26.56,26.56,26.56,800,11.8659890801199,11.8659890801199,11.8659890801199,11.8659890801199,1790.66404465167,0.0,1.0
2013-04-30,26.5601,26.5601,26.5601,26.5601,300,11.8660337562837,11.8660337562837,11.8660337562837,11.8660337562837,671.499016744369,0.0,1.0
2013-05-01,26.56,26.56,26.56,26.56,0,11.8659890801199,11.8659890801199,11.8659890801199,11.8659890801199,0,0.0,1.0
2013-05-02,26.64,26.801,26.64,26.801,400,11.9017300110842,11.9736586346497,11.9017300110842,11.9736586346497,895.332022325827,0.0,1.0
2013-05-03,26.64,26.64,26.64,26.64,0,11.9017300110842,11.9017300110842,11.9017300110842,11.9017300110842,0,0.0,1.0
2013-05-06,26.64,26.64,26.64,26.64,0,11.9017300110842,11.9017300110842,11.9017300110842,11.9017300110842,0,0.0,1.0
2013-05-07,26.7001,26.7001,26.7001,26.7001,100,11.928580385471,11.928580385471,11.928580385471,11.928580385471,223.833005581458,0.0,1.0
2013-05-08,26.82,26.82,26.82,26.82,200,11.9821471057537,11.9821471057537,11.9821471057537,11.9821471057537,447.666011162913,0.0,1.0
2013-05-09,26.82,26.82,26.82,26.82,0,11.9821471057537,11.9821471057537,11.9821471057537,11.9821471057537,0,0.0,1.0
2013-05-10,26.81,26.82,26.81,26.82,600,11.9776794893831,11.9821471057537,11.9776794893831,11.9821471057537,1342.99803348875,0.0,1.0
2013-05-13,26.81,26.81,26.81,26.81,300,11.9776794893831,11.9776794893831,11.9776794893831,11.9776794893831,671.499016744373,0.0,1.0
2013-05-14,26.81,26.81,26.81,26.81,0,11.9776794893831,11.9776794893831,11.9776794893831,11.9776794893831,0,0.0,1.0
2013-05-15,26.6,26.62,26.6,26.62,1900,11.8838595456021,11.8927947783431,11.8838595456021,11.8927947783431,4252.82710604767,0.0,1.0
2013-05-16,26.6,26.6,26.6,26.6,0,11.8838595456021,11.8838595456021,11.8838595456021,11.8838595456021,0,0.0,1.0
2013-05-17,27.0,27.0,27.0,27.0,200,12.0625642004231,12.0625642004231,12.0625642004231,12.0625642004231,447.666011162916,0.0,1.0
2013-05-20,27.0,27.0,27.0,27.0,800,12.0625642004231,12.0625642004231,12.0625642004231,12.0625642004231,1790.66404465166,0.0,1.0
2013-05-21,27.0,27.0,27.0,27.0,0,12.0625642004231,12.0625642004231,12.0625642004231,12.0625642004231,0,0.0,1.0
2013-05-22,27.0,27.0,27.0,27.0,0,12.0625642004231,12.0625642004231,12.0625642004231,12.0625642004231,0,0.0,1.0
2013-05-23,27.0,27.0,27.0,27.0,0,12.0625642004231,12.0625642004231,12.0625642004231,12.0625642004231,0,0.0,1.0
2013-05-24,27.27,27.27,26.6001,26.6001,900,12.1831898424274,12.1831898424274,11.8839042217658,11.8839042217658,2014.49705023311,0.0,1.0
2013-05-28,27.27,27.27,27.27,27.27,0,12.1831898424274,12.1831898424274,12.1831898424274,12.1831898424274,0,0.0,1.0
2013-05-29,27.27,27.27,27.27,27.27,0,12.1831898424274,12.1831898424274,12.1831898424274,12.1831898424274,0,0.0,1.0
2013-05-30,26.65,26.7,26.5999,26.68,2100,11.9061976274547,11.9285357093073,11.8838148694384,11.9196004765663,4700.4931172106,0.0,1.0
2013-05-31,27.0,27.0,26.95,26.95,200,12.0625642004231,12.0625642004231,12.0402261185705,12.0402261185705,447.666011162916,0.0,1.0
2013-06-03,26.66,26.66,26.3,26.5,1900,11.9106652438252,11.9106652438252,11.7498310544862,11.8391833818968,4252.8271060477,0.0,1.0
2013-06-04,26.87,26.87,26.85,26.85,200,12.0044851876063,12.0044851876063,11.9955499548652,11.9955499548652,447.666011162914,0.0,1.0
2013-06-05,28.52,28.6,28.52,28.6,1200,12.7416418887433,12.7773828197075,12.7416418887433,12.7773828197075,2685.99606697748,0.0,1.0
2013-06-06,28.52,28.52,28.52,28.52,0,12.7416418887433,12.7416418887433,12.7416418887433,12.7416418887433,0,0.0,1.0
2013-06-07,26.7,26.73,26.5101,26.5101,1300,11.9285357093073,11.9419385584189,11.843695674431,11.843695674431,2909.82907255895,0.0,1.0
2013-06-10,26.7,26.7,26.7,26.7,0,11.9285357093073,11.9285357093073,11.9285357093073,11.9285357093073,0,0.0,1.0
2013-06-11,26.54,26.54,26.54,26.54,100,11.8570538473789,11.8570538473789,11.8570538473789,11.8570538473789,223.833005581457,0.0,1.0
2013-06-12,27.75,27.81,27.75,27.81,200,12.3976354282127,12.4244411264358,12.3976354282127,12.4244411264358,447.666011162914,0.0,1.0
2013-06-13,27.75,27.75,27.75,27.75,0,12.3976354282127,12.3976354282127,12.3976354282127,12.3976354282127,0,0.0,1.0
2013-06-14,27.75,27.75,27.75,27.75,0,12.3976354282127,12.3976354282127,12.3976354282127,12.3976354282127,0,0.0,1.0
2013-06-17,26.64,26.64,26.64,26.64,400,11.9017300110842,11.9017300110842,11.9017300110842,11.9017300110842,895.332022325827,0.0,1.0
2013-06-18,27.0,27.25,27.0,27.0,400,12.0625642004231,12.1742546096863,12.0625642004231,12.0625642004231,895.332022325832,0.0,1.0
2013-06-19,27.0,27.25,27.0,27.01,600,12.0625642004231,12.1742546096863,12.0625642004231,12.0670318167937,1342.99803348875,0.0,1.0
2013-06-20,27.0,27.0,27.0,27.0,1300,12.0625642004231,12.0625642004231,12.0625642004231,12.0625642004231,2909.82907255895,0.0,1.0
2013-06-21,27.0,27.0,27.0,27.0,0,12.0625642004231,12.0625642004231,12.0625642004231,12.0625642004231,0,0.0,1.0
2013-06-24,27.0,27.0001,27.0,27.0,600,12.0625642004231,12.0626088765868,12.0625642004231,12.0625642004231,1342.99803348875,0.0,1.0
2013-06-25,27.01,27.01,27.01,27.01,200,12.0670318167937,12.0670318167937,12.0670318167937,12.0670318167937,447.666011162913,0.0,1.0
2013-06-26,26.55,26.66,26.55,26.5504,500,12.0625642004231,12.112540925924,12.0625642004231,12.0627459339704,1100.51227744217,0.45,1.0
2013-06-27,27.039,27.04,27.039,27.04,400,12.2847334619677,12.2851877958358,12.2847334619677,12.2851877958358,880.409821953729,0.0,1.0
2013-06-28,27.04,27.04,27.04,27.04,0,12.2851877958358,12.2851877958358,12.2851877958358,12.2851877958358,0,0.0,1.0
2013-07-01,27.46,27.46,27.46,27.46,800,12.4760080204753,12.4760080204753,12.4760080204753,12.4760080204753,1760.81964390747,0.0,1.0
2013-07-02,27.46,27.46,27.46,27.46,0,12.4760080204753,12.4760080204753,12.4760080204753,12.4760080204753,0,0.0,1.0
2013-07-03,27.46,27.46,27.46,27.46,0,12.4760080204753,12.4760080204753,12.4760080204753,12.4760080204753,0,0.0,1.0
2013-07-05,27.4,27.4,27.4,27.4,500,12.448747988384,12.448747988384,12.448747988384,12.448747988384,1100.51227744216,0.0,1.0
2013-07-08,27.4,27.4,27.4,27.4,0,12.448747988384,12.448747988384,12.448747988384,12.448747988384,0,0.0,1.0
2013-07-09,27.9,27.9,27.89,27.89,400,12.6759149224786,12.6759149224786,12.6713715837967,12.6713715837967,880.409821953729,0.0,1.0
2013-07-10,27.9,27.9,27.9,27.9,0,12.6759149224786,12.6759149224786,12.6759149224786,12.6759149224786,0,0.0,1.0
2013-07-11,26.99,27.03,26.99,27.0,1400,12.2624711024264,12.280644457154,12.2624711024264,12.2670144411083,3081.43437683806,0.0,1.0
2013-07-12,26.99,26.99,26.99,26.99,0,12.2624711024264,12.2624711024264,12.2624711024264,12.2624711024264,0,0.0,1.0
2013-07-15,26.99,26.99,26.99,26.99,0,12.2624711024264,12.2624711024264,12.2624711024264,12.2624711024264,0,0.0,1.0
2013-07-16,26.99,26.99,26.99,26.99,0,12.2624711024264,12.2624711024264,12.2624711024264,12.2624711024264,0,0.0,1.0
2013-07-17,27.15,27.15,27.15,27.15,200,12.3351645213367,12.3351645213367,12.3351645213367,12.3351645213367,440.204910976864,0.0,1.0
2013-07-18,27.15,27.15,27.15,27.15,0,12.3351645213367,12.3351645213367,12.3351645213367,12.3351645213367,0,0.0,1.0
2013-07-19,26.85,26.8716,26.83,26.86,800,12.1988643608799,12.2086779724328,12.1897776835161,12.2034076995618,1760.81964390746,0.0,1.0
2013-07-22,27.76,27.76,27.76,27.76,400,12.6123081809321,12.6123081809321,12.6123081809321,12.6123081809321,880.40982195373,0.0,1.0
2013-07-23,27.76,27.76,27.76,27.76,0,12.6123081809321,12.6123081809321,12.6123081809321,12.6123081809321,0,0.0,1.0
2013-07-24,27.76,27.76,27.76,27.76,0,12.6123081809321,12.6123081809321,12.6123081809321,12.6123081809321,0,0.0,1.0
2013-07-25,27.76,27.76,27.76,27.76,0,12.6123081809321,12.6123081809321,12.6123081809321,12.6123081809321,0,0.0,1.0
2013-07-26,26.96,26.96,26.96,26.96,100,12.2488410863807,12.2488410863807,12.2488410863807,12.2488410863807,220.102455488433,0.0,1.0
2013-07-29,27.0,27.0,27.0,27.0,100,12.2670144411083,12.2670144411083,12.2670144411083,12.2670144411083,220.102455488433,0.0,1.0
2013-07-30,28.45,28.45,28.45,28.45,100,12.9257985499826,12.9257985499826,12.9257985499826,12.9257985499826,220.102455488433,0.0,1.0
2013-07-31,27.25,32.389,26.801,26.801,2300,12.3805979081556,14.7154196567799,12.1766020013386,12.1766020013386,5062.35647623395,0.0,1.0
2013-08-01,27.14,33.809,27.14,33.809,400,12.3306211826548,15.3605737496085,12.3306211826548,15.3605737496085,880.40982195373,0.0,1.0
2013-08-02,27.14,27.14,27.14,27.14,0,12.3306211826548,12.3306211826548,12.3306211826548,12.3306211826548,0,0.0,1.0
2013-08-05,27.14,27.14,27.14,27.14,0,12.3306211826548,12.3306211826548,12.3306211826548,12.3306211826548,0,0.0,1.0
2013-08-06,27.14,27.14,27.14,27.14,0,12.3306211826548,12.3306211826548,12.3306211826548,12.3306211826548,0,0.0,1.0
2013-08-07,28.71,28.71,28.71,28.71,200,13.0439253557118,13.0439253557118,13.0439253557118,13.0439253557118,440.204910976866,0.0,1.0
2013-08-08,27.5,28.34,27.5,28.34,200,12.4941813752029,12.8758218244818,12.4941813752029,12.8758218244818,440.204910976865,0.0,1.0
2013-08-09,27.0,27.81,27.0,27.81,900,12.2670144411083,12.6350248743415,12.2670144411083,12.6350248743415,1980.92209939589,0.0,1.0
2013-08-12,27.0,27.0,27.0,27.0,0,12.2670144411083,12.2670144411083,12.2670144411083,12.2670144411083,0,0.0,1.0
2013-08-13,27.0,28.0,27.0,28.0,400,12.2670144411083,12.7213483092975,12.2670144411083,12.7213483092975,880.409821953731,0.0,1.0
2013-08-14,28.0,28.0,27.51,27.51,200,12.7213483092975,12.7213483092975,12.4987247138848,12.4987247138848,440.204910976865,0.0,1.0
2013-08-15,26.99,27.12,26.99,27.03,1200,12.2624711024264,12.321534505291,12.2624711024264,12.280644457154,2641.22946586119,0.0,1.0
2013-08-16,26.99,26.99,26.99,26.99,0,12.2624711024264,12.2624711024264,12.2624711024264,12.2624711024264,0,0.0,1.0
2013-08-19,27.2101,27.2101,27.2101,27.2101,200,12.3624699868148,12.3624699868148,12.3624699868148,12.3624699868148,440.204910976867,0.0,1.0
2013-08-20,27.21,27.21,27.21,27.21,0,12.362424553428,12.362424553428,12.362424553428,12.362424553428,0,0.0,1.0
2013-08-21,27.21,27.21,27.21,27.21,0,12.362424553428,12.362424553428,12.362424553428,12.362424553428,0,0.0,1.0
2013-08-22,27.21,27.21,27.21,27.21,0,12.362424553428,12.362424553428,12.362424553428,12.362424553428,0,0.0,1.0
2013-08-23,27.16,27.25,27.15,27.25,400,12.3397078600186,12.3805979081556,12.3351645213367,12.3805979081556,880.409821953729,0.0,1.0
2013-08-26,27.16,27.16,27.16,27.16,0,12.3397078600186,12.3397078600186,12.3397078600186,12.3397078600186,0,0.0,1.0
2013-08-27,27.48,27.5,27.48,27.5,800,12.4850946978391,12.4941813752029,12.4850946978391,12.4941813752029,1760.81964390746,0.0,1.0
2013-08-28,27.48,27.48,27.48,27.48,0,12.4850946978391,12.4850946978391,12.4850946978391,12.4850946978391,0,0.0,1.0
2013-08-29,28.0,28.0,27.31,27.45,500,12.7213483092975,12.7213483092975,12.4078579402469,12.4714646817934,1100.51227744216,0.0,1.0
2013-08-30,27.23,27.78,27.23,27.78,300,12.3715112307918,12.6213948582959,12.3715112307918,12.6213948582959,660.307366465299,0.0,1.0
2013-09-03,27.23,27.23,27.23,27.23,0,12.3715112307918,12.3715112307918,12.3715112307918,12.3715112307918,0,0.0,1.0
2013-09-04,26.75,27.22,26.75,27.22,7500,12.153430974061,12.3669678921099,12.153430974061,12.3669678921099,16507.6841616325,0.0,1.0
2013-09-05,26.76,26.8,26.75,26.8,900,12.1579743127429,12.1761476674704,12.153430974061,12.1761476674704,1980.92209939589,0.0,1.0
2013-09-06,26.76,26.76,26.76,26.76,100,12.1579743127429,12.1579743127429,12.1579743127429,12.1579743127429,220.102455488433,0.0,1.0
2013-09-09,26.76,26.76,26.76,26.76,0,12.1579743127429,12.1579743127429,12.1579743127429,12.1579743127429,0,0.0,1.0
2013-09-10,26.76,26.76,26.76,26.76,0,12.1579743127429,12.1579743127429,12.1579743127429,12.1579743127429,0,0.0,1.0
2013-09-11,26.76,26.76,26.76,26.76,0,12.1579743127429,12.1579743127429,12.1579743127429,12.1579743127429,0,0.0,1.0
2013-09-12,26.76,26.76,26.76,26.76,0,12.1579743127429,12.1579743127429,12.1579743127429,12.1579743127429,0,0.0,1.0
2013-09-13,29.0,29.0,27.7,27.7,800,13.1756821774867,13.1756821774867,12.5850481488407,12.5850481488407,1760.81964390746,0.0,1.0
2013-09-16,29.0,29.0,29.0,29.0,0,13.1756821774867,13.1756821774867,13.1756821774867,13.1756821774867,0,0.0,1.0
2013-09-17,26.925,27.0201,26.925,27.02,1200,12.2329394009941,12.2761465518589,12.2329394009941,12.2761011184721,2641.22946586119,0.0,1.0
2013-09-18,26.93,26.93,26.93,26.93,0,12.235211070335,12.235211070335,12.235211070335,12.235211070335,0,0.0,1.0
2013-09-19,26.9776,27.15,26.76,27.04,3300,12.2568373624608,12.3351645213367,12.1579743127429,12.2851877958358,7263.38103111831,0.0,1.0
2013-09-20,26.98,26.98,26.98,26.98,0,12.2579277637445,12.2579277637445,12.2579277637445,12.2579277637445,0,0.0,1.0
2013-09-23,26.98,26.98,26.98,26.98,0,12.2579277637445,12.2579277637445,12.2579277637445,12.2579277637445,0,0.0,1.0
2013-09-24,26.98,26.98,26.98,26.98,0,12.2579277637445,12.2579277637445,12.2579277637445,12.2579277637445,0,0.0,1.0
2013-09-25,26.98,26.98,26.98,26.98,0,12.2579277637445,12.2579277637445,12.2579277637445,12.2579277637445,0,0.0,1.0
2013-09-26,26.98,26.98,26.98,26.98,0,12.4623780044296,12.4623780044296,12.4623780044296,12.4623780044296,0,0.45,1.0
2013-09-27,27.34,27.34,27.34,27.34,0,12.6286662209454,12.6286662209454,12.6286662209454,12.6286662209454,0,0.0,1.0
2013-09-30,26.98,26.98,26.98,26.98,0,12.4623780044296,12.4623780044296,12.4623780044296,12.4623780044296,0,0.0,1.0
2013-10-01,26.98,26.98,26.98,26.98,0,12.4623780044296,12.4623780044296,12.4623780044296,12.4623780044296,0,0.0,1.0
2013-10-02,27.42,27.42,27.42,27.42,0,12.6656191579489,12.6656191579489,12.6656191579489,12.6656191579489,0,0.0,1.0
2013-10-03,27.25,27.25,26.61,26.61,300,12.5870941668164,12.5870941668164,12.2914706707885,12.2914706707885,649.47476293233,0.0,1.0
2013-10-04,27.25,27.25,27.25,27.25,0,12.5870941668164,12.5870941668164,12.5870941668164,12.5870941668164,0,0.0,1.0
2013-10-07,27.25,27.25,27.25,27.25,0,12.5870941668164,12.5870941668164,12.5870941668164,12.5870941668164,0,0.0,1.0
2013-10-08,26.6,26.66,26.6,26.66,800,12.286851553663,12.3145662564156,12.286851553663,12.3145662564156,1731.93270115288,0.0,1.0
2013-10-09,26.6,26.67,26.6,26.64,500,12.286851553663,12.3191853735411,12.286851553663,12.3053280221648,1082.45793822055,0.0,1.0
2013-10-10,26.6,26.6,26.6,26.6,0,12.286851553663,12.286851553663,12.286851553663,12.286851553663,0,0.0,1.0
2013-10-11,26.6,26.6,26.6,26.6,0,12.286851553663,12.286851553663,12.286851553663,12.286851553663,0,0.0,1.0
2013-10-14,26.6,26.6,26.6,26.6,0,12.286851553663,12.286851553663,12.286851553663,12.286851553663,0,0.0,1.0
2013-10-15,26.94,26.94,26.94,26.94,0,12.4439015359279,12.4439015359279,12.4439015359279,12.4439015359279,0,0.0,1.0
2013-10-16,26.6,26.6,26.6,26.6,0,12.286851553663,12.286851553663,12.286851553663,12.286851553663,0,0.0,1.0
2013-10-17,28.6399,28.6399,28.6399,28.6399,800,13.229105256081,13.229105256081,13.229105256081,13.229105256081,1731.93270115287,0.0,1.0
2013-10-18,28.64,28.64,28.64,28.64,0,13.2291514472522,13.2291514472522,13.2291514472522,13.2291514472522,0,0.0,1.0
2013-10-21,27.63,27.63,27.63,27.63,0,12.7626206175831,12.7626206175831,12.7626206175831,12.7626206175831,0,0.0,1.0
2013-10-22,26.71,26.71,26.65,26.6625,1300,12.3376618420428,12.3376618420428,12.3099471392902,12.315721035697,2814.39063937343,0.0,1.0
2013-10-23,26.71,26.71,26.71,26.71,0,12.3376618420428,12.3376618420428,12.3376618420428,12.3376618420428,0,0.0,1.0
2013-10-24,26.97,26.97,26.97,26.97,100,12.4577588873042,12.4577588873042,12.4577588873042,12.4577588873042,216.491587644109,0.0,1.0
2013-10-25,26.97,26.97,26.97,26.97,0,12.4577588873042,12.4577588873042,12.4577588873042,12.4577588873042,0,0.0,1.0
2013-10-28,27.06,27.06,27.06,27.06,100,12.4993309414331,12.4993309414331,12.4993309414331,12.4993309414331,216.49158764411,0.0,1.0
2013-10-29,27.06,27.06,27.06,27.06,0,12.4993309414331,12.4993309414331,12.4993309414331,12.4993309414331,0,0.0,1.0
2013-10-30,27.06,27.06,27.06,27.06,0,12.4993309414331,12.4993309414331,12.4993309414331,12.4993309414331,0,0.0,1.0
2013-10-31,26.81,26.81,26.81,26.81,100,12.3838530132972,12.3838530132972,12.3838530132972,12.3838530132972,216.491587644109,0.0,1.0
2013-11-01,26.81,26.81,26.81,26.81,0,12.3838530132972,12.3838530132972,12.3838530132972,12.3838530132972,0,0.0,1.0
2013-11-04,26.81,26.81,26.81,26.81,0,12.3838530132972,12.3838530132972,12.3838530132972,12.3838530132972,0,0.0,1.0
2013-11-05,27.25,27.25,27.25,27.25,300,12.5870941668164,12.5870941668164,12.5870941668164,12.5870941668164,649.47476293233,0.0,1.0
2013-11-06,27.25,27.25,27.25,27.25,0,12.5870941668164,12.5870941668164,12.5870941668164,12.5870941668164,0,0.0,1.0
2013-11-07,27.25,27.25,27.25,27.25,0,12.5870941668164,12.5870941668164,12.5870941668164,12.5870941668164,0,0.0,1.0
2013-11-08,27.25,27.25,27.25,27.25,0,12.5870941668164,12.5870941668164,12.5870941668164,12.5870941668164,0,0.0,1.0
2013-11-11,26.811,26.86,26.75,26.86,500,12.3843149250097,12.4069485989244,12.3561383105446,12.4069485989244,1082.45793822055,0.0,1.0
2013-11-12,26.75,26.97,26.75,26.97,500,12.3561383105446,12.4577588873042,12.3561383105446,12.4577588873042,1082.45793822055,0.0,1.0
2013-11-13,26.8,26.82,26.8,26.8,600,12.3792338961718,12.3884721304226,12.3792338961718,12.3792338961718,1298.94952586465,0.0,1.0
2013-11-14,26.8,26.8,26.8,26.8,0,12.3792338961718,12.3792338961718,12.3792338961718,12.3792338961718,0,0.0,1.0
2013-11-15,27.2463,27.2463,27.2463,27.2463,200,12.58538509348,12.58538509348,12.58538509348,12.58538509348,432.98317528822,0.0,1.0
2013-11-18,27.25,27.25,27.25,27.25,0,12.5870941668164,12.5870941668164,12.5870941668164,12.5870941668164,0,0.0,1.0
2013-11-19,27.24,29.92,27.24,27.6,700,12.582475049691,13.8203984393082,12.582475049691,12.7487632662067,1515.44111350877,0.0,1.0
2013-11-20,26.92,26.92,26.8,26.92,500,12.434663301677,12.434663301677,12.3792338961718,12.434663301677,1082.45793822055,0.0,1.0
2013-11-21,27.07,27.4,27.07,27.4,300,12.5039500585586,12.656380923698,12.5039500585586,12.656380923698,649.474762932327,0.0,1.0
2013-11-22,26.8,26.9165,26.8,26.91,1200,12.3792338961718,12.4330466106831,12.3792338961718,12.4300441845516,2597.89905172931,0.0,1.0
2013-11-25,26.8,26.8,26.8,26.8,0,12.3792338961718,12.3792338961718,12.3792338961718,12.3792338961718,0,0.0,1.0
2013-11-26,27.56,27.56,27.56,27.56,0,12.730286797705,12.730286797705,12.730286797705,12.730286797705,0,0.0,1.0
2013-11-27,26.8,26.8,26.8,26.8,0,12.3792338961718,12.3792338961718,12.3792338961718,12.3792338961718,0,0.0,1.0
2013-11-29,27.47,27.47,27.47,27.47,0,12.6887147435761,12.6887147435761,12.6887147435761,12.6887147435761,0,0.0,1.0
2013-12-02,27.24,27.24,27.24,27.24,0,12.582475049691,12.582475049691,12.582475049691,12.582475049691,0,0.0,1.0
2013-12-03,27.57,27.57,27.57,27.57,0,12.7349059148304,12.7349059148304,12.7349059148304,12.7349059148304,0,0.0,1.0
2013-12-04,27.2475,27.25,27.23,27.2499,2000,12.5859393875351,12.5870941668164,12.5778559325656,12.5870479756452,4329.83175288218,0.0,1.0
2013-12-05,26.82,26.9101,26.82,26.91,400,12.3884721304226,12.4300903757228,12.3884721304226,12.4300441845516,865.966350576441,0.0,1.0
2013-12-06,27.249,27.249,27.249,27.249,200,12.5866322551039,12.5866322551039,12.5866322551039,12.5866322551039,432.983175288219,0.0,1.0
2013-12-09,27.22,27.22,27.22,27.22,2,12.5732368154401,12.5732368154401,12.5732368154401,12.5732368154401,4.3298317528822,0.0,1.0
2013-12-10,27.22,27.22,27.22,27.22,1,12.5732368154401,12.5732368154401,12.5732368154401,12.5732368154401,2.1649158764411,0.0,1.0
2013-12-11,27.25,27.25,27.22,27.22,500,12.5870941668164,12.5870941668164,12.5732368154401,12.5732368154401,1082.45793822055,0.0,1.0
2013-12-12,26.91,26.94,26.91,26.94,600,12.4300441845516,12.4439015359279,12.4300441845516,12.4439015359279,1298.94952586465,0.0,1.0
2013-12-13,26.96,26.96,26.96,26.96,100,12.4531397701788,12.4531397701788,12.4531397701788,12.4531397701788,216.491587644109,0.0,1.0
2013-12-16,27.0,27.01,27.0,27.0,1400,12.4716162386805,12.4762353558059,12.4716162386805,12.4716162386805,3030.88222701753,0.0,1.0
2013-12-17,27.0,27.0,27.0,27.0,50,12.4716162386805,12.4716162386805,12.4716162386805,12.4716162386805,108.245793822055,0.0,1.0
2013-12-18,26.92,26.92,26.92,26.92,900,12.434663301677,12.434663301677,12.434663301677,12.434663301677,1948.42428879699,0.0,1.0
2013-12-19,27.1,27.1,27.1,27.1,1,12.5178074099349,12.5178074099349,12.5178074099349,12.5178074099349,2.16491587644109,0.0,1.0
2013-12-20,27.15,27.15,27.15,27.15,1,12.5409029955621,12.5409029955621,12.5409029955621,12.5409029955621,2.16491587644109,0.0,1.0
2013-12-23,26.92,26.92,26.92,26.92,0,12.434663301677,12.434663301677,12.434663301677,12.434663301677,0,0.0,1.0
2013-12-24,26.92,26.92,26.92,26.92,0,12.434663301677,12.434663301677,12.434663301677,12.434663301677,0,0.0,1.0
2013-12-26,27.02,27.05,27.02,27.05,200,12.4808544729314,12.4947118243077,12.4808544729314,12.4947118243077,432.983175288218,0.0,1.0
2013-12-27,26.3501,26.66,26.3501,26.66,500,12.379280087343,12.5248711438881,12.379280087343,12.5248711438881,1064.28240633077,0.45,1.0
2013-12-30,26.76,26.76,26.76,26.76,1,12.5718511556806,12.5718511556806,12.5718511556806,12.5718511556806,2.12856481266154,0.0,1.0
2013-12-31,27.2897,27.2897,27.2897,27.2897,400,12.8207042781456,12.8207042781456,12.8207042781456,12.8207042781456,851.425925064616,0.0,1.0
2014-01-02,27.2897,27.2897,27.2897,27.2897,10,12.8207042781456,12.8207042781456,12.8207042781456,12.8207042781456,21.2856481266154,0.0,1.0
2014-01-03,27.1,27.1,27.1,27.1,1,12.7315831957752,12.7315831957752,12.7315831957752,12.7315831957752,2.12856481266154,0.0,1.0
2014-01-06,26.99,26.99,26.99,26.99,12,12.6799051828034,12.6799051828034,12.6799051828034,12.6799051828034,25.5427777519385,0.0,1.0
2014-01-07,26.75,26.7501,26.75,26.7501,200,12.5671531545013,12.5672001345131,12.5671531545013,12.5672001345131,425.712962532309,0.0,1.0
2014-01-08,26.91,26.93,26.9,26.93,500,12.6423211733694,12.6517171757279,12.6376231721901,12.6517171757279,1064.28240633077,0.0,1.0
2014-01-09,26.6001,26.75,26.6,26.75,500,12.4967301168243,12.5671531545013,12.4966831368125,12.5671531545013,1064.28240633077,0.0,1.0
2014-01-10,26.6,26.6,26.6,26.6,0,12.4966831368125,12.4966831368125,12.4966831368125,12.4966831368125,0,0.0,1.0
2014-01-13,26.8,26.8,26.8,26.8,98,12.5906431603976,12.5906431603976,12.5906431603976,12.5906431603976,208.599351640831,0.0,1.0
2014-01-14,26.9,26.9,26.9,26.9,200,12.6376231721901,12.6376231721901,12.6376231721901,12.6376231721901,425.712962532309,0.0,1.0
2014-01-15,26.98,26.98,26.98,26.98,6,12.6752071816242,12.6752071816242,12.6752071816242,12.6752071816242,12.7713888759692,0.0,1.0
2014-01-16,26.75,26.75,26.75,26.75,400,12.5671531545013,12.5671531545013,12.5671531545013,12.5671531545013,851.425925064618,0.0,1.0
2014-01-17,26.75,26.75,26.75,26.75,0,12.5671531545013,12.5671531545013,12.5671531545013,12.5671531545013,0,0.0,1.0
2014-01-21,26.75,26.75,26.75,26.75,800,12.5671531545013,12.5671531545013,12.5671531545013,12.5671531545013,1702.85185012924,0.0,1.0
2014-01-22,26.75,26.75,26.75,26.75,0,12.5671531545013,12.5671531545013,12.5671531545013,12.5671531545013,0,0.0,1.0
2014-01-23,26.9499,26.95,26.8999,26.9,700,12.6610661980746,12.6611131780864,12.6375761921783,12.6376231721901,1489.99536886308,0.0,1.0
2014-01-24,26.95,26.95,26.95,26.95,0,12.6611131780864,12.6611131780864,12.6611131780864,12.6611131780864,0,0.0,1.0
2014-01-27,26.9499,26.9499,26.9499,26.9499,1,12.6610661980746,12.6610661980746,12.6610661980746,12.6610661980746,2.12856481266154,0.0,1.0
2014-01-28,26.95,26.95,26.95,26.95,0,12.6611131780864,12.6611131780864,12.6611131780864,12.6611131780864,0,0.0,1.0
2014-01-29,26.95,26.95,26.95,26.95,0,12.6611131780864,12.6611131780864,12.6611131780864,12.6611131780864,0,0.0,1.0
2014-01-30,26.95,26.95,26.95,26.95,0,12.6611131780864,12.6611131780864,12.6611131780864,12.6611131780864,0,0.0,1.0
2014-01-31,27.0,27.0,26.999,27.0,1000,12.6846031839827,12.6846031839827,12.6841333838647,12.6846031839827,2128.56481266153,0.0,1.0
2014-02-03,27.0,27.0,27.0,27.0,0,12.6846031839827,12.6846031839827,12.6846031839827,12.6846031839827,0,0.0,1.0
2014-02-04,27.0,27.0,27.0,27.0,300,12.6846031839827,12.6846031839827,12.6846031839827,12.6846031839827,638.569443798459,0.0,1.0
2014-02-05,26.741,26.77,26.741,26.77,800,12.56292495344,12.5765491568598,12.56292495344,12.5765491568598,1702.85185012923,0.0,1.0
2014-02-06,26.74,26.74,26.74,26.74,0,12.5624551533221,12.5624551533221,12.5624551533221,12.5624551533221,0,0.0,1.0
2014-02-07,26.95,26.95,26.95,26.95,100,12.6611131780864,12.6611131780864,12.6611131780864,12.6611131780864,212.856481266154,0.0,1.0
2014-02-10,26.95,26.95,26.95,26.95,0,12.6611131780864,12.6611131780864,12.6611131780864,12.6611131780864,0,0.0,1.0
2014-02-11,26.95,26.95,26.95,26.95,0,12.6611131780864,12.6611131780864,12.6611131780864,12.6611131780864,0,0.0,1.0
2014-02-12,26.95,26.95,26.95,26.95,0,12.6611131780864,12.6611131780864,12.6611131780864,12.6611131780864,0,0.0,1.0
2014-02-13,26.8001,26.8001,26.8001,26.8001,700,12.5906901404094,12.5906901404094,12.5906901404094,12.5906901404094,1489.99536886308,0.0,1.0
2014-02-14,26.8001,26.8001,26.8001,26.8001,10,12.5906901404094,12.5906901404094,12.5906901404094,12.5906901404094,21.2856481266154,0.0,1.0
2014-02-18,26.8,26.8,26.8,26.8,0,12.5906431603976,12.5906431603976,12.5906431603976,12.5906431603976,0,0.0,1.0
2014-02-19,26.8,26.8,26.8,26.8,0,12.5906431603976,12.5906431603976,12.5906431603976,12.5906431603976,0,0.0,1.0
2014-02-20,26.8,26.8,26.8,26.8,0,12.5906431603976,12.5906431603976,12.5906431603976,12.5906431603976,0,0.0,1.0
2014-02-21,26.8,26.8,26.8,26.8,0,12.5906431603976,12.5906431603976,12.5906431603976,12.5906431603976,0,0.0,1.0
2014-02-24,26.8,26.8,26.8,26.8,0,12.5906431603976,12.5906431603976,12.5906431603976,12.5906431603976,0,0.0,1.0
2014-02-25,26.8,26.8,26.8,26.8,0,12.5906431603976,12.5906431603976,12.5906431603976,12.5906431603976,0,0.0,1.0
2014-02-26,26.8,26.8,26.8,26.8,0,12.5906431603976,12.5906431603976,12.5906431603976,12.5906431603976,0,0.0,1.0
2014-02-27,26.8,26.8,26.8,26.8,0,12.5906431603976,12.5906431603976,12.5906431603976,12.5906431603976,0,0.0,1.0
2014-02-28,26.8,26.8,26.8,26.8,0,12.5906431603976,12.5906431603976,12.5906431603976,12.5906431603976,0,0.0,1.0
2014-03-03,26.7,26.709,26.7,26.709,700,12.5436631486051,12.5478913496664,12.5436631486051,12.5478913496664,1489.99536886307,0.0,1.0
2014-03-04,26.7,26.7,26.7,26.7,0,12.5436631486051,12.5436631486051,12.5436631486051,12.5436631486051,0,0.0,1.0
2014-03-05,26.7,26.7,26.7,26.7,120,12.5436631486051,12.5436631486051,12.5436631486051,12.5436631486051,255.427777519384,0.0,1.0
2014-03-06,26.7,26.7,26.7,26.7,0,12.5436631486051,12.5436631486051,12.5436631486051,12.5436631486051,0,0.0,1.0
2014-03-07,26.7,26.7,26.7,26.7,0,12.5436631486051,12.5436631486051,12.5436631486051,12.5436631486051,0,0.0,1.0
2014-03-10,26.7,26.7,26.7,26.7,0,12.5436631486051,12.5436631486051,12.5436631486051,12.5436631486051,0,0.0,1.0
2014-03-11,26.7,26.7,26.7,26.7,0,12.5436631486051,12.5436631486051,12.5436631486051,12.5436631486051,0,0.0,1.0
2014-03-12,26.83,26.83,26.76,26.78,900,12.6047371639354,12.6047371639354,12.5718511556806,12.5812471580391,1915.70833139538,0.0,1.0
2014-03-13,26.83,26.83,26.83,26.83,0,12.6047371639354,12.6047371639354,12.6047371639354,12.6047371639354,0,0.0,1.0
2014-03-14,26.96,26.96,26.96,26.96,100,12.6658111792656,12.6658111792656,12.6658111792656,12.6658111792656,212.856481266155,0.0,1.0
2014-03-17,26.95,27.0,26.95,26.95,1800,12.6611131780864,12.6846031839827,12.6611131780864,12.6611131780864,3831.41666279077,0.0,1.0
2014-03-18,26.95,26.95,26.95,26.95,0,12.6611131780864,12.6611131780864,12.6611131780864,12.6611131780864,0,0.0,1.0
2014-03-19,26.9999,26.9999,26.9999,26.9999,300,12.6845562039709,12.6845562039709,12.6845562039709,12.6845562039709,638.56944379846,0.0,1.0
2014-03-20,26.9999,26.9999,26.93,26.99,1400,12.6845562039709,12.6845562039709,12.6517171757279,12.6799051828034,2979.99073772615,0.0,1.0
2014-03-21,26.7,26.7,26.7,26.7,1300,12.5436631486051,12.5436631486051,12.5436631486051,12.5436631486051,2767.13425645999,0.0,1.0
2014-03-24,26.7,26.7,26.7,26.7,0,12.5436631486051,12.5436631486051,12.5436631486051,12.5436631486051,0,0.0,1.0
2014-03-25,27.03,27.2,26.85,26.99,20500,12.6986971875204,12.7785632075677,12.6141331662939,12.6799051828034,43635.5786595616,0.0,1.0
2014-03-26,27.63,27.63,27.02,27.02,3400,12.9805772582756,12.9805772582756,12.6939991863412,12.6939991863412,7237.12036304922,0.0,1.0
2014-03-27,27.31,27.31,27.31,27.31,300,13.0416512736059,13.0416512736059,13.0416512736059,13.0416512736059,628.217993880978,0.45,1.0
2014-03-28,27.024,27.129,26.64,26.64,1100,12.9050744788695,12.9552163091049,12.72169864258,12.72169864258,2303.46597756359,0.0,1.0
2014-03-31,27.0,27.0,27.0,27.0,400,12.8936134891014,12.8936134891014,12.8936134891014,12.8936134891014,837.623991841304,0.0,1.0
2014-04-01,27.0,27.0,27.0,27.0,0,12.8936134891014,12.8936134891014,12.8936134891014,12.8936134891014,0,0.0,1.0
2014-04-02,27.0,27.0,27.0,27.0,0,12.8936134891014,12.8936134891014,12.8936134891014,12.8936134891014,0,0.0,1.0
2014-04-03,27.0,27.0,27.0,27.0,0,12.8936134891014,12.8936134891014,12.8936134891014,12.8936134891014,0,0.0,1.0
2014-04-04,27.21,27.21,27.2,27.2,400,12.9938971495722,12.9938971495722,12.9891217371688,12.9891217371688,837.623991841303,0.0,1.0
2014-04-07,27.43,27.43,27.27,27.27,600,13.0989562224463,13.0989562224463,13.0225496239924,13.0225496239924,1256.43598776196,0.0,1.0
2014-04-08,27.43,27.43,27.43,27.43,0,13.0989562224463,13.0989562224463,13.0989562224463,13.0989562224463,0,0.0,1.0
2014-04-09,27.43,27.43,27.43,27.43,0,13.0989562224463,13.0989562224463,13.0989562224463,13.0989562224463,0,0.0,1.0
2014-04-10,27.43,27.43,27.43,27.43,0,13.0989562224463,13.0989562224463,13.0989562224463,13.0989562224463,0,0.0,1.0
2014-04-11,27.2,27.95,27.2,27.27,20300,12.9891217371688,13.3472776674216,12.9891217371688,13.0225496239924,42509.4175859462,0.0,1.0
2014-04-14,27.2,27.97,27.2,27.2,11900,12.9891217371688,13.3568284922284,12.9891217371688,12.9891217371688,24919.3137572788,0.0,1.0
2014-04-15,27.17,27.17,27.17,27.17,100,12.9747954999587,12.9747954999587,12.9747954999587,12.9747954999587,209.405997960326,0.0,1.0
2014-04-16,27.35,27.73,27.2,27.32,14700,13.0607529232194,13.2422185945475,12.9891217371688,13.0464266860092,30782.6817001679,0.0,1.0
2014-04-17,27.34,28.3,27.3,27.3,1400,13.055977510816,13.5144171015396,13.0368758612025,13.0368758612025,2931.68397144457,0.0,1.0
2014-04-21,27.34,27.34,27.34,27.34,0,13.055977510816,13.055977510816,13.055977510816,13.055977510816,0,0.0,1.0
2014-04-22,27.13,27.3,27.13,27.3,300,12.9556938503452,13.0368758612025,12.9556938503452,13.0368758612025,628.217993880979,0.0,1.0
2014-04-23,27.27,27.27,27.27,27.27,19,13.0225496239924,13.0225496239924,13.0225496239924,13.0225496239924,39.787139612462,0.0,1.0
2014-04-24,27.13,27.13,27.13,27.13,0,12.9556938503452,12.9556938503452,12.9556938503452,12.9556938503452,0,0.0,1.0
2014-04-25,27.13,27.13,27.13,27.13,0,12.9556938503452,12.9556938503452,12.9556938503452,12.9556938503452,0,0.0,1.0
2014-04-28,27.13,27.13,27.13,27.13,0,12.9556938503452,12.9556938503452,12.9556938503452,12.9556938503452,0,0.0,1.0
2014-04-29,27.13,27.13,27.13,27.13,0,12.9556938503452,12.9556938503452,12.9556938503452,12.9556938503452,0,0.0,1.0
2014-04-30,28.45,28.45,28.45,28.45,25,13.5860482875902,13.5860482875902,13.5860482875902,13.5860482875902,52.3514994900814,0.0,1.0
2014-05-01,27.13,27.13,27.13,27.13,0,12.9556938503452,12.9556938503452,12.9556938503452,12.9556938503452,0,0.0,1.0
2014-05-02,28.45,28.45,28.45,28.45,17,13.5860482875902,13.5860482875902,13.5860482875902,13.5860482875902,35.5990196532554,0.0,1.0
2014-05-05,27.13,27.13,27.13,27.13,0,12.9556938503452,12.9556938503452,12.9556938503452,12.9556938503452,0,0.0,1.0
2014-05-06,27.3,27.31,27.3,27.31,500,13.0368758612025,13.0416512736059,13.0368758612025,13.0416512736059,1047.02998980163,0.0,1.0
2014-05-07,27.5,27.5,27.5,27.5,10,13.1323841092699,13.1323841092699,13.1323841092699,13.1323841092699,20.9405997960327,0.0,1.0
2014-05-08,27.5,27.5,27.5,27.5,100,13.1323841092699,13.1323841092699,13.1323841092699,13.1323841092699,209.405997960327,0.0,1.0
2014-05-09,27.5,27.5,27.5,27.5,0,13.1323841092699,13.1323841092699,13.1323841092699,13.1323841092699,0,0.0,1.0
2014-05-12,27.5,27.5,27.5,27.5,0,13.1323841092699,13.1323841092699,13.1323841092699,13.1323841092699,0,0.0,1.0
2014-05-13,27.5,27.5,27.5,27.5,0,13.1323841092699,13.1323841092699,13.1323841092699,13.1323841092699,0,0.0,1.0
2014-05-14,27.5,27.5,27.5,27.5,0,13.1323841092699,13.1323841092699,13.1323841092699,13.1323841092699,0,0.0,1.0
2014-05-15,27.0,27.0,27.0,27.0,200,12.8936134891014,12.8936134891014,12.8936134891014,12.8936134891014,418.811995920652,0.0,1.0
2014-05-16,27.0,27.0,27.0,27.0,0,12.8936134891014,12.8936134891014,12.8936134891014,12.8936134891014,0,0.0,1.0
2014-05-19,27.0,27.06,27.0,27.0,2100,12.8936134891014,12.9222659635216,12.8936134891014,12.8936134891014,4397.52595716685,0.0,1.0
2014-05-20,27.0,27.0,27.0,27.0,0,12.8936134891014,12.8936134891014,12.8936134891014,12.8936134891014,0,0.0,1.0
2014-05-21,27.0,27.0,27.0,27.0,0,12.8936134891014,12.8936134891014,12.8936134891014,12.8936134891014,0,0.0,1.0
2014-05-22,27.0,27.0,27.0,27.0,0,12.8936134891014,12.8936134891014,12.8936134891014,12.8936134891014,0,0.0,1.0
2014-05-23,27.0501,27.0501,27.05,27.05,400,12.9175383052423,12.9175383052423,12.9174905511182,12.9174905511182,837.623991841303,0.0,1.0
2014-05-27,27.0,27.0,27.0,27.0,200,12.8936134891014,12.8936134891014,12.8936134891014,12.8936134891014,418.811995920652,0.0,1.0
2014-05-28,27.0,27.0,27.0,27.0,0,12.8936134891014,12.8936134891014,12.8936134891014,12.8936134891014,0,0.0,1.0
2014-05-29,27.0,27.0,27.0,27.0,0,12.8936134891014,12.8936134891014,12.8936134891014,12.8936134891014,0,0.0,1.0
2014-05-30,27.0,27.0,27.0,27.0,0,12.8936134891014,12.8936134891014,12.8936134891014,12.8936134891014,0,0.0,1.0
2014-06-02,27.0,27.0,27.0,27.0,0,12.8936134891014,12.8936134891014,12.8936134891014,12.8936134891014,0,0.0,1.0
2014-06-03,26.7,27.45,26.7,27.4497,5100,12.7503511170003,13.1085070472531,12.7503511170003,13.108363784881,10679.7058959766,0.0,1.0
2014-06-04,26.7,26.7,26.7,26.7,0,12.7503511170003,12.7503511170003,12.7503511170003,12.7503511170003,0,0.0,1.0
2014-06-05,26.7,26.7,26.7,26.7,0,12.7503511170003,12.7503511170003,12.7503511170003,12.7503511170003,0,0.0,1.0
2014-06-06,26.9,26.9,26.9,26.9,200,12.8458593650677,12.8458593650677,12.8458593650677,12.8458593650677,418.811995920652,0.0,1.0
2014-06-09,26.9,26.9,26.9,26.9,0,12.8458593650677,12.8458593650677,12.8458593650677,12.8458593650677,0,0.0,1.0
2014-06-10,26.9,26.9,26.9,26.9,0,12.8458593650677,12.8458593650677,12.8458593650677,12.8458593650677,0,0.0,1.0
2014-06-11,26.9,26.9,26.9,26.9,0,12.8458593650677,12.8458593650677,12.8458593650677,12.8458593650677,0,0.0,1.0
2014-06-12,26.9,26.9,26.9,26.9,0,12.8458593650677,12.8458593650677,12.8458593650677,12.8458593650677,0,0.0,1.0
2014-06-13,27.5,27.5,27.5,27.5,94,13.1323841092699,13.1323841092699,13.1323841092699,13.1323841092699,196.841638082707,0.0,1.0
2014-06-16,27.37,27.37,27.37,27.37,300,13.0703037480261,13.0703037480261,13.0703037480261,13.0703037480261,628.217993880979,0.0,1.0
2014-06-17,27.37,27.37,27.37,27.37,0,13.0703037480261,13.0703037480261,13.0703037480261,13.0703037480261,0,0.0,1.0
2014-06-18,27.2161,27.2161,27.2161,27.2161,300,12.9968101511382,12.9968101511382,12.9968101511382,12.9968101511382,628.21799388098,0.0,1.0
2014-06-19,27.22,27.22,27.22,27.22,0,12.9986725619755,12.9986725619755,12.9986725619755,12.9986725619755,0,0.0,1.0
2014-06-20,27.12,27.12,27.0201,27.0201,200,12.9509184379418,12.9509184379418,12.9032120680322,12.9032120680322,418.811995920654,0.0,1.0
2014-06-23,27.04,27.04,27.0,27.0,400,12.9127151387149,12.9127151387149,12.8936134891014,12.8936134891014,837.623991841303,0.0,1.0
2014-06-24,27.04,27.04,27.04,27.04,0,12.9127151387149,12.9127151387149,12.9127151387149,12.9127151387149,0,0.0,1.0
2014-06-25,27.0,27.04,27.0,27.0,2000,12.8936134891014,12.9127151387149,12.8936134891014,12.8936134891014,4188.11995920652,0.0,1.0
2014-06-26,27.0,27.0,27.0,27.0,0,13.1085070472531,13.1085070472531,13.1085070472531,13.1085070472531,0,0.45,1.0
2014-06-27,27.0,27.0,27.0,27.0,0,13.1085070472531,13.1085070472531,13.1085070472531,13.1085070472531,0,0.0,1.0
2014-06-30,27.0,27.0,27.0,27.0,0,13.1085070472531,13.1085070472531,13.1085070472531,13.1085070472531,0,0.0,1.0
2014-07-01,27.0,27.0,27.0,27.0,0,13.1085070472531,13.1085070472531,13.1085070472531,13.1085070472531,0,0.0,1.0
2014-07-02,27.0,27.0,27.0,27.0,0,13.1085070472531,13.1085070472531,13.1085070472531,13.1085070472531,0,0.0,1.0
2014-07-03,26.75,26.75,26.75,26.75,200,12.9871319820007,12.9871319820007,12.9871319820007,12.9871319820007,411.946225495725,0.0,1.0
2014-07-07,26.7,26.7,26.7,26.7,300,12.9628569689503,12.9628569689503,12.9628569689503,12.9628569689503,617.919338243584,0.0,1.0
2014-07-08,26.7,27.0,26.7,27.0,1700,12.9628569689503,13.1085070472531,12.9628569689503,13.1085070472531,3501.54291671364,0.0,1.0
2014-07-09,26.55,26.55,26.55,26.55,100,12.8900319297988,12.8900319297988,12.8900319297988,12.8900319297988,205.973112747863,0.0,1.0
2014-07-10,26.55,26.9,26.5,26.5,21000,12.8900319297988,13.0599570211521,12.8657569167484,12.8657569167484,43254.3536770512,0.0,1.0
2014-07-11,26.6,26.68,26.6,26.64,2300,12.9143069428493,12.9531469637301,12.9143069428493,12.9337269532897,4737.38159320083,0.0,1.0
2014-07-14,26.55,26.72,26.55,26.61,4200,12.8900319297988,12.9725669741704,12.8900319297988,12.9191619454594,8650.87073541024,0.0,1.0
2014-07-15,26.67,26.7,26.53,26.61,500,12.94829196112,12.9628569689503,12.8803219245787,12.9191619454594,1029.86556373931,0.0,1.0
2014-07-16,26.5999,26.61,26.5,26.61,700,12.9142583928232,12.9191619454594,12.8657569167484,12.9191619454594,1441.81178923504,0.0,1.0
2014-07-17,26.6501,26.74,26.6,26.6,1700,12.9386305059259,12.9822769793906,12.9143069428493,12.9143069428493,3501.54291671365,0.0,1.0
2014-07-18,26.7,26.7,26.25,26.63,3400,12.9628569689503,12.9628569689503,12.744381851496,12.9288719506796,7003.08583342729,0.0,1.0
2014-07-21,26.7,26.7,26.7,26.7,0,12.9628569689503,12.9628569689503,12.9628569689503,12.9628569689503,0,0.0,1.0
2014-07-22,26.75,26.75,26.7,26.7,2100,12.9871319820007,12.9871319820007,12.9628569689503,12.9628569689503,4325.43536770511,0.0,1.0
2014-07-23,26.57,26.57,26.57,26.57,100,12.899741935019,12.899741935019,12.899741935019,12.899741935019,205.973112747863,0.0,1.0
2014-07-24,27.0005,27.01,27.0,27.0,1200,13.1087497973836,13.1133620498632,13.1085070472531,13.1085070472531,2471.67735297434,0.0,1.0
2014-07-25,27.01,27.01,27.01,27.01,400,13.1133620498632,13.1133620498632,13.1133620498632,13.1133620498632,823.892450991446,0.0,1.0
2014-07-28,27.5001,27.5001,27.5001,27.5001,700,13.3513057277839,13.3513057277839,13.3513057277839,13.3513057277839,1441.81178923503,0.0,1.0
2014-07-29,27.5,27.5,27.5,27.5,99,13.3512571777578,13.3512571777578,13.3512571777578,13.3512571777578,203.913381620383,0.0,1.0
2014-07-30,27.5,27.5,27.5,27.5,30,13.3512571777578,13.3512571777578,13.3512571777578,13.3512571777578,61.7919338243584,0.0,1.0
2014-07-31,27.5,27.5,27.5,27.5,0,13.3512571777578,13.3512571777578,13.3512571777578,13.3512571777578,0,0.0,1.0
2014-08-01,27.5,27.5,27.5,27.5,0,13.3512571777578,13.3512571777578,13.3512571777578,13.3512571777578,0,0.0,1.0
2014-08-04,27.5,27.5,27.5,27.5,0,13.3512571777578,13.3512571777578,13.3512571777578,13.3512571777578,0,0.0,1.0
2014-08-05,27.54,27.54,27.54,27.54,6,13.3706771881981,13.3706771881981,13.3706771881981,13.3706771881981,12.3583867648717,0.0,1.0
2014-08-06,27.5,27.5,27.5,27.5,0,13.3512571777578,13.3512571777578,13.3512571777578,13.3512571777578,0,0.0,1.0
2014-08-07,27.501,27.51,27.501,27.51,1000,13.3517426780188,13.3561121803678,13.3517426780188,13.3561121803678,2059.73112747861,0.0,1.0
2014-08-08,27.5,27.5,27.5,27.5,0,13.3512571777578,13.3512571777578,13.3512571777578,13.3512571777578,0,0.0,1.0
2014-08-11,28.0401,28.1001,27.55,27.7,33600,13.6134758687289,13.6426058843895,13.3755321908082,13.4483572299596,69206.9658832817,0.0,1.0
2014-08-12,28.0301,28.0901,27.7899,27.83,36200,13.6086208661188,13.6377508817794,13.4920037034244,13.5114722638908,74562.2668147262,0.0,1.0
2014-08-13,28.08,28.15,27.8299,27.85,22900,13.6328473291432,13.6668323474138,13.5114237138647,13.521182269111,47167.8428192604,0.0,1.0
2014-08-14,27.82,28.0801,27.82,27.8799,25800,13.5066172612808,13.6328958791693,13.5066172612808,13.5356987269152,53141.0630889482,0.0,1.0
2014-08-15,28.03,28.4999,27.8099,27.84,37000,13.6085723160927,13.836708888741,13.5017137086446,13.5163272665009,76210.0517167091,0.0,1.0
2014-08-18,28.0501,28.1,27.5,27.85,61500,13.618330871339,13.6425573343634,13.3512571777578,13.521182269111,126673.464339935,0.0,1.0
2014-08-19,28.05,28.0701,27.755,27.88,21300,13.6182823213129,13.6280408765592,13.4750597443151,13.5357472769413,43872.2730152946,0.0,1.0
2014-08-20,27.91,28.17,27.88,28.1,6600,13.5503122847716,13.676542352634,13.5357472769413,13.6425573343634,13594.2254413589,0.0,1.0
2014-08-21,27.9501,28.08,27.7999,28.0,26000,13.5697808452381,13.6328473291432,13.4968587060345,13.5940073082624,53553.009314444,0.0,1.0
2014-08-22,28.03,28.2501,27.71,27.8799,68800,13.6085723160927,13.7154309235409,13.4532122325697,13.5356987269152,141709.501570529,0.0,1.0
2014-08-25,27.9899,28.3,27.9899,28.08,42400,13.5891037556262,13.7396573865653,13.5891037556262,13.6328473291432,87332.5998050938,0.0,1.0
2014-08-26,28.3801,28.3801,27.8699,27.87,43400,13.7785459574721,13.7785459574721,13.5308437243051,13.5308922743312,89392.3309325721,0.0,1.0
2014-08-27,28.5999,28.99,28.01,28.15,44700,13.885258914842,14.0746525666617,13.5988623108725,13.6668323474138,92069.9813982941,0.0,1.0
2014-08-28,29.54,31.5,28.4,28.45,65600,14.3416777102169,15.2932582217952,13.7882074126662,13.8124824257167,135118.361962597,0.0,1.0
2014-08-29,28.98,29.8701,28.732,29.2,56000,14.0697975640516,14.5019413463761,13.9493934993213,14.1766076214737,115344.943138803,0.0,1.0
2014-09-02,29.3,31.26,29.02,29.03,84200,14.2251576475746,15.176738159153,14.089217574492,14.0940725771021,173429.3609337,0.0,1.0
2014-09-03,28.28,29.56,28.02,29.5,35400,13.7299473813451,14.3513877154371,13.6037173134826,14.3222576997765,72914.481912743,0.0,1.0
2014-09-04,28.86,29.5,28.2999,28.32,25700,14.0115375327305,14.3222576997765,13.7396088365392,13.7493673917854,52935.0899762005,0.0,1.0
2014-09-05,27.8,28.68,27.6,28.3,32700,13.4969072560606,13.9241474857488,13.3998072038587,13.7396573865653,67353.2078685507,0.0,1.0
2014-09-08,27.93,28.14,27.93,28.08,3100,13.5600222899918,13.6619773448038,13.5600222899918,13.6328473291432,6385.16649518372,0.0,1.0
2014-09-09,28.11,28.35,27.8,28.2,6300,13.6474123369735,13.7639323996157,13.4969072560606,13.6911073604643,12976.3061031153,0.0,1.0
2014-09-10,28.16,28.16,28.16,28.16,100,13.6716873500239,13.6716873500239,13.6716873500239,13.6716873500239,205.973112747863,0.0,1.0
2014-09-11,28.4,28.4,28.16,28.16,1400,13.7882074126662,13.7882074126662,13.6716873500239,13.6716873500239,2883.62357847007,0.0,1.0
2014-09-12,27.66,28.27,27.66,28.05,6200,13.4289372195193,13.725092378735,13.4289372195193,13.6182823213129,12770.3329903674,0.0,1.0
2014-09-15,28.1,28.4001,27.88,27.99,33500,13.6425573343634,13.7882559626923,13.5357472769413,13.5891523056523,69000.9927705337,0.0,1.0
2014-09-16,28.75,29.36,28.0,28.0,19600,13.9581325040195,14.2542876632352,13.5940073082624,13.5940073082624,40370.7300985809,0.0,1.0
2014-09-17,28.94,28.94,28.57,28.59,17900,14.0503775536113,14.0503775536113,13.8707424570378,13.880452462258,36869.1871818672,0.0,1.0
2014-09-18,28.41,28.41,28.29,28.29,3600,13.7930624152763,13.7930624152763,13.7348023839552,13.7348023839552,7415.03205892302,0.0,1.0
2014-09-19,28.41,28.41,28.41,28.41,0,13.7930624152763,13.7930624152763,13.7930624152763,13.7930624152763,0,0.0,1.0
2014-09-22,28.52,28.6,28.26,28.3,10500,13.8464674439873,13.8853074648681,13.7202373761249,13.7396573865653,21627.1768385255,0.0,1.0
2014-09-23,28.45,28.66,28.13,28.66,3100,13.8124824257167,13.9144374805286,13.6571223421937,13.9144374805286,6385.1664951837,0.0,1.0
2014-09-24,28.1,28.58,28.1,28.3,10866,13.6425573343634,13.8755974596479,13.6425573343634,13.7396573865653,22381.0384311827,0.0,1.0
2014-09-25,28.2,28.6,28.04,28.32,12249,13.6911073604643,13.8853074648681,13.6134273187028,13.7493673917854,25229.6465804856,0.0,1.0
2014-09-26,27.88,28.65,27.76,28.15,42866,13.7542223943955,14.1340915207831,13.6950220110624,13.8874232568951,86889.977908673,0.45,1.0
2014-09-29,27.52,28.03,27.52,28.0,19217,13.5766212443962,13.8282228735619,13.5766212443962,13.8134227777287,38953.1261482518,0.0,1.0
2014-09-30,27.7,27.75,27.67,27.67,1649,13.6654218193958,13.6900886457847,13.6506217235626,13.6506217235626,3342.54592384178,0.0,1.0
2014-10-01,27.33,27.78,27.28,27.4,2343,13.4828873041187,13.7048887416179,13.4582204777299,13.517420861063,4749.29357159568,0.0,1.0
2014-10-02,27.46,27.78,27.2999,27.32,2720,13.5470210527296,13.7048887416179,13.4680378746327,13.477953938841,5513.47781252251,0.0,1.0
2014-10-03,27.5,27.79,27.32,27.32,3273,13.5667545138406,13.7098221068957,13.477953938841,13.477953938841,6634.416500142,0.0,1.0
2014-10-06,27.31,27.66,27.2399,27.2399,1510,13.4730205735632,13.6456883582848,13.4384376829661,13.4384376829661,3060.79099151066,0.0,1.0
2014-10-07,27.5305,27.73,27.26,27.35,6350,13.5818012779378,13.6802219152291,13.4483537471744,13.4927540346742,12871.5382755581,0.0,1.0
2014-10-08,27.5,27.604,27.41,27.604,1518,13.5667545138406,13.6180615127294,13.5223542263408,13.6180615127294,3077.00710272397,0.0,1.0
2014-10-09,27.2605,27.55,27.2605,27.34,4090,13.4486004154383,13.5914213402294,13.4486004154383,13.4878206693965,8290.48685780038,0.0,1.0
2014-10-10,27.3005,27.31,27.3005,27.31,200,13.4683338765493,13.4730205735632,13.4683338765493,13.4730205735632,405.402780332538,0.0,1.0
2014-10-13,27.35,27.35,27.35,27.35,3650,13.4927540346742,13.4927540346742,13.4927540346742,13.4927540346742,7398.60074106883,0.0,1.0
2014-10-14,27.38,27.7,27.21,27.21,1509,13.5075541305075,13.6654218193958,13.4236869207856,13.4236869207856,3058.763977609,0.0,1.0
2014-10-15,27.501,27.501,27.5,27.5,734,13.5672478503684,13.5672478503684,13.5667545138406,13.5667545138406,1487.82820382041,0.0,1.0
2014-10-16,27.62,27.62,27.5,27.5,903,13.6259548971738,13.6259548971738,13.5667545138406,13.5667545138406,1830.3935532014,0.0,1.0
2014-10-17,27.62,27.62,27.62,27.62,8,13.6259548971738,13.6259548971738,13.6259548971738,13.6259548971738,16.2161112133015,0.0,1.0
2014-10-20,27.62,27.62,27.62,27.62,0,13.6259548971738,13.6259548971738,13.6259548971738,13.6259548971738,0,0.0,1.0
2014-10-21,27.7,28.15,27.7,28.15,1293,13.6654218193958,13.8874232568951,13.6654218193958,13.8874232568951,2620.92897484986,0.0,1.0
2014-10-22,27.7,27.7,27.7,27.7,0,13.6654218193958,13.6654218193958,13.6654218193958,13.6654218193958,0,0.0,1.0
2014-10-23,27.7,27.7,27.7,27.7,0,13.6654218193958,13.6654218193958,13.6654218193958,13.6654218193958,0,0.0,1.0
2014-10-24,28.1559,28.1559,28.1559,28.1559,300,13.8903339424089,13.8903339424089,13.8903339424089,13.8903339424089,608.104170498808,0.0,1.0
2014-10-27,28.1559,28.1559,28.1559,28.1559,0,13.8903339424089,13.8903339424089,13.8903339424089,13.8903339424089,0,0.0,1.0
2014-10-28,27.75,27.76,27.75,27.76,3120,13.6900886457847,13.6950220110624,13.6900886457847,13.6950220110624,6324.28337318756,0.0,1.0
2014-10-29,27.77,28.75,27.77,28.75,350,13.6999553763402,14.1834251735607,13.6999553763402,14.1834251735607,709.454865581939,0.0,1.0
2014-10-30,27.76,27.7601,27.76,27.7601,300,13.6950220110624,13.6950713447152,13.6950220110624,13.6950713447152,608.104170498807,0.0,1.0
2014-10-31,27.76,27.76,27.76,27.76,100,13.6950220110624,13.6950220110624,13.6950220110624,13.6950220110624,202.701390166269,0.0,1.0
2014-11-03,28.06,28.5,27.8,27.99,2101,13.8430229693952,14.0600910416167,13.7147554721735,13.8084894124509,4258.75620739331,0.0,1.0
2014-11-04,27.77,27.77,27.77,27.77,100,13.6999553763402,13.6999553763402,13.6999553763402,13.6999553763402,202.701390166268,0.0,1.0
2014-11-05,27.77,27.77,27.77,27.77,0,13.6999553763402,13.6999553763402,13.6999553763402,13.6999553763402,0,0.0,1.0
2014-11-06,27.77,27.77,27.77,27.77,0,13.6999553763402,13.6999553763402,13.6999553763402,13.6999553763402,0,0.0,1.0
2014-11-07,27.75,28.07,27.75,27.8692,2226,13.6900886457847,13.847956334673,13.6900886457847,13.7488943598956,4512.13294510113,0.0,1.0
2014-11-10,27.75,27.75,27.75,27.75,0,13.6900886457847,13.6900886457847,13.6900886457847,13.6900886457847,0,0.0,1.0
2014-11-11,27.75,27.75,27.75,27.75,0,13.6900886457847,13.6900886457847,13.6900886457847,13.6900886457847,0,0.0,1.0
2014-11-12,27.91,28.02,27.91,28.02,475,13.7690224902288,13.8232895082842,13.7690224902288,13.8232895082842,962.831603289778,0.0,1.0
2014-11-13,27.91,27.91,27.91,27.91,0,13.7690224902288,13.7690224902288,13.7690224902288,13.7690224902288,0,0.0,1.0
2014-11-14,27.91,27.91,27.91,27.91,0,13.7690224902288,13.7690224902288,13.7690224902288,13.7690224902288,0,0.0,1.0
2014-11-17,27.91,27.91,27.91,27.91,2,13.7690224902288,13.7690224902288,13.7690224902288,13.7690224902288,4.05402780332538,0.0,1.0
2014-11-18,27.98,28.01,27.98,28.01,365,13.8035560471731,13.8183561430064,13.8035560471731,13.8183561430064,739.860074106883,0.0,1.0
2014-11-19,27.75,27.97,27.75,27.97,865,13.6900886457847,13.7986226818954,13.6900886457847,13.7986226818954,1753.36702493822,0.0,1.0
2014-11-20,27.75,27.75,27.75,27.75,0,13.6900886457847,13.6900886457847,13.6900886457847,13.6900886457847,0,0.0,1.0
2014-11-21,27.79,28.03,27.75,27.8,12400,13.7098221068957,13.8282228735619,13.6900886457847,13.7147554721735,25134.9723806173,0.0,1.0
2014-11-24,27.79,27.79,27.79,27.79,1,13.7098221068957,13.7098221068957,13.7098221068957,13.7098221068957,2.02701390166269,0.0,1.0
2014-11-25,27.75,27.75,27.75,27.75,776,13.6900886457847,13.6900886457847,13.6900886457847,13.6900886457847,1572.96278769024,0.0,1.0
2014-11-26,27.75,27.94,27.75,27.8,886,13.6900886457847,13.7838225860621,13.6900886457847,13.7147554721735,1795.93431687313,0.0,1.0
2014-11-28,27.75,27.75,27.75,27.75,0,13.6900886457847,13.6900886457847,13.6900886457847,13.6900886457847,0,0.0,1.0
2014-12-01,29.2,29.2,29.2,29.2,300,14.4054266110599,14.4054266110599,14.4054266110599,14.4054266110599,608.104170498806,0.0,1.0
2014-12-02,29.2,29.2,29.2,29.2,0,14.4054266110599,14.4054266110599,14.4054266110599,14.4054266110599,0,0.0,1.0
2014-12-03,29.2,29.2,29.2,29.2,0,14.4054266110599,14.4054266110599,14.4054266110599,14.4054266110599,0,0.0,1.0
2014-12-04,27.761,27.761,27.761,27.761,350,13.6955153475902,13.6955153475902,13.6955153475902,13.6955153475902,709.45486558194,0.0,1.0
2014-12-05,27.761,27.761,27.761,27.761,0,13.6955153475902,13.6955153475902,13.6955153475902,13.6955153475902,0,0.0,1.0
2014-12-08,29.13,29.13,29.13,29.13,200,14.3708930541156,14.3708930541156,14.3708930541156,14.3708930541156,405.402780332536,0.0,1.0
2014-12-09,28.4101,29.177,27.98,28.99,78071,14.0157400877696,14.394079870921,13.8035560471731,14.3018259402269,158251.002316708,0.0,1.0
2014-12-10,28.15,28.59,28.03,28.59,300,13.8874232568951,14.1044913291165,13.8282228735619,14.1044913291165,608.104170498804,0.0,1.0
2014-12-11,28.92,29.14,28.0,28.15,57067,14.2672923832826,14.3758264193933,13.8134227777287,13.8874232568951,115675.602326185,0.0,1.0
2014-12-12,28.27,28.6,28.01,28.6,2020,13.9466236402282,14.1094246943943,13.8183561430064,14.1094246943943,4094.56808135862,0.0,1.0
2014-12-15,28.8,29.81,27.75,27.75,144540,14.2080919999495,14.7063618930033,13.6900886457847,13.6900886457847,292984.589346324,0.0,1.0
2014-12-16,28.38,28.729,27.78,28.729,13962,14.0008906582835,14.1730651064774,13.7048887416179,14.1730651064774,28301.1680950145,0.0,1.0
2014-12-17,28.45,28.45,28.45,28.45,200,14.0354242152279,14.0354242152279,14.0354242152279,14.0354242152279,405.402780332537,0.0,1.0
2014-12-18,28.59,28.79,28.59,28.66,1001,14.1044913291165,14.2031586346717,14.1044913291165,14.1390248860608,2029.04091556435,0.0,1.0
2014-12-19,28.59,28.59,28.59,28.59,0,14.1044913291165,14.1044913291165,14.1044913291165,14.1044913291165,0,0.0,1.0
2014-12-22,28.59,28.59,28.59,28.59,0,14.1044913291165,14.1044913291165,14.1044913291165,14.1044913291165,0,0.0,1.0
2014-12-23,28.59,28.59,28.59,28.59,0,14.1044913291165,14.1044913291165,14.1044913291165,14.1044913291165,0,0.0,1.0
2014-12-24,29.1,29.99,28.5,29.99,600,14.3560929582823,14.7951624680029,14.0600910416167,14.7951624680029,1216.20834099761,0.0,1.0
2014-12-26,29.1,29.1,29.1,29.1,0,14.3560929582823,14.3560929582823,14.3560929582823,14.3560929582823,0,0.0,1.0
2014-12-29,28.65,28.65,28.65,28.65,1,14.3560929582823,14.3560929582823,14.3560929582823,14.3560929582823,1.99566832586378,0.45,1.0
2014-12-30,28.65,28.65,28.65,28.65,0,14.3560929582823,14.3560929582823,14.3560929582823,14.3560929582823,0,0.0,1.0
2014-12-31,28.65,28.65,28.65,28.65,0,14.3560929582823,14.3560929582823,14.3560929582823,14.3560929582823,0,0.0,1.0
2015-01-02,28.65,28.65,28.65,28.65,0,14.3560929582823,14.3560929582823,14.3560929582823,14.3560929582823,0,0.0,1.0
2015-01-05,28.65,28.65,28.65,28.65,0,14.3560929582823,14.3560929582823,14.3560929582823,14.3560929582823,0,0.0,1.0
2015-01-06,29.9,29.9,27.311,27.311,801,14.9824495445948,14.9824495445948,13.6851397830243,13.6851397830243,1598.53032901688,0.0,1.0
2015-01-07,29.9,29.9,29.9,29.9,201,14.9824495445948,14.9824495445948,14.9824495445948,14.9824495445948,401.129333498619,0.0,1.0
2015-01-08,27.6,28.89,27.6,28.89,300,13.8299534257798,14.4763534228543,13.8299534257798,14.4763534228543,598.700497759134,0.0,1.0
2015-01-09,27.6,27.6,27.6,27.6,0,13.8299534257798,13.8299534257798,13.8299534257798,13.8299534257798,0,0.0,1.0
2015-01-12,30.0,30.01,28.8,28.8,7840,15.0325580714998,15.0375689241903,14.4312557486398,14.4312557486398,15646.039674772,0.0,1.0
2015-01-13,30.0,30.0,30.0,30.0,0,15.0325580714998,15.0325580714998,15.0325580714998,15.0325580714998,0,0.0,1.0
2015-01-14,30.0,30.0,30.0,30.0,0,15.0325580714998,15.0325580714998,15.0325580714998,15.0325580714998,0,0.0,1.0
2015-01-15,28.25,28.47,28.25,28.47,504,14.1556588506623,14.2658976098533,14.1556588506623,14.2658976098533,1005.81683623534,0.0,1.0
2015-01-16,28.25,28.25,28.25,28.25,64,14.1556588506623,14.1556588506623,14.1556588506623,14.1556588506623,127.722772855282,0.0,1.0
2015-01-20,27.84,28.5,27.6,27.6037,2507,13.9502138903518,14.2809301679248,13.8299534257798,13.8318074412753,5003.14049294049,0.0,1.0
2015-01-21,27.37,28.7,27.37,28.7,1114,13.7147038138983,14.3811472217348,13.7147038138983,14.3811472217348,2223.17451501225,0.0,1.0
2015-01-22,27.37,27.37,27.37,27.37,0,13.7147038138983,13.7147038138983,13.7147038138983,13.7147038138983,0,0.0,1.0
2015-01-23,27.37,27.37,27.37,27.37,0,13.7147038138983,13.7147038138983,13.7147038138983,13.7147038138983,0,0.0,1.0
2015-01-26,27.4,27.5,27.4,27.5,1027,13.7297363719698,13.7798448988748,13.7297363719698,13.7798448988748,2049.5513706621,0.0,1.0
2015-01-27,27.4,27.4,27.4,27.4,100,13.7297363719698,13.7297363719698,13.7297363719698,13.7297363719698,199.566832586378,0.0,1.0
2015-01-28,27.4,27.4,27.4,27.4,0,13.7297363719698,13.7297363719698,13.7297363719698,13.7297363719698,0,0.0,1.0
2015-01-29,27.4,27.4,27.4,27.4,0,13.7297363719698,13.7297363719698,13.7297363719698,13.7297363719698,0,0.0,1.0
2015-01-30,27.4,27.4,27.4,27.4,94,13.7297363719698,13.7297363719698,13.7297363719698,13.7297363719698,187.592822631195,0.0,1.0
2015-02-02,27.87,27.9,27.65,27.65,1600,13.9652464484233,13.9802790064948,13.8550076892323,13.8550076892323,3193.06932138204,0.0,1.0
2015-02-03,27.87,27.87,27.87,27.87,0,13.9652464484233,13.9652464484233,13.9652464484233,13.9652464484233,0,0.0,1.0
2015-02-04,27.87,27.87,27.87,27.87,0,13.9652464484233,13.9652464484233,13.9652464484233,13.9652464484233,0,0.0,1.0
2015-02-05,28.6601,30.064,27.34,27.7999,12988,14.3611539194997,15.064627528719,13.6996712558268,13.9301203710629,25919.7402163188,0.0,1.0
2015-02-06,28.02,28.02,28.02,28.02,150,14.0404092387808,14.0404092387808,14.0404092387808,14.0404092387808,299.350248879567,0.0,1.0
2015-02-09,28.105,28.105,27.66,27.7,4109,14.08300148665,14.08300148665,13.8600185419228,13.8800619526848,8200.20115097429,0.0,1.0
2015-02-10,27.75,27.76,27.56,27.65,1300,13.9051162161373,13.9101270688278,13.8099100150178,13.8550076892323,2594.36882362291,0.0,1.0
2015-02-11,27.75,27.75,27.7,27.75,1060,13.9051162161373,13.9051162161373,13.8800619526848,13.9051162161373,2115.40842541561,0.0,1.0
2015-02-12,28.4,28.6,27.653,27.67,9668,14.2308216410198,14.3310386948298,13.8565109450394,13.8650293946133,19294.121374451,0.0,1.0
2015-02-13,29.05,30.11,28.15,28.15,9160,14.5565270659023,15.0876774510953,14.1055503237573,14.1055503237573,18280.3218649122,0.0,1.0
2015-02-17,28.8,29.49,27.86,28.0599,21102,14.4312557486398,14.7770045842843,13.9602355957328,14.0604025410159,42112.5930123774,0.0,1.0
2015-02-18,28.39,28.765,28.25,28.2501,1100,14.2258107883293,14.413717764223,14.1556588506623,14.1557089591892,2195.23515845016,0.0,1.0
2015-02-19,28.39,28.39,28.39,28.39,0,14.2258107883293,14.2258107883293,14.2258107883293,14.2258107883293,0,0.0,1.0
2015-02-20,28.7,31.0,28.7,31.0,1000,14.3811472217348,15.5336433405498,14.3811472217348,15.5336433405498,1995.66832586378,0.0,1.0
2015-02-23,28.22,29.01,28.22,28.56,4126,14.1406262925908,14.5364836551403,14.1406262925908,14.3109952840678,8234.12751251395,0.0,1.0
2015-02-24,28.3,28.3,28.13,28.13,1585,14.1807131141148,14.1807131141148,14.0955286183763,14.0955286183763,3163.13429649409,0.0,1.0
2015-02-25,28.0,28.5,27.6,28.5,700,14.0303875333998,14.2809301679248,13.8299534257798,14.2809301679248,1396.96782810464,0.0,1.0
2015-02-26,28.01,28.25,28.01,28.25,500,14.0353983860903,14.1556588506623,14.0353983860903,14.1556588506623,997.834162931889,0.0,1.0
2015-02-27,27.6,28.25,27.6,28.25,1000,13.8299534257798,14.1556588506623,13.8299534257798,14.1556588506623,1995.66832586378,0.0,1.0
2015-03-02,28.3786,28.3786,27.52,28.14,440,14.2200984162621,14.2200984162621,13.7898666042558,14.1005394710668,878.094063380064,0.0,1.0
2015-03-03,27.96,27.96,27.393,27.7999,2902,14.0103441226378,14.0103441226378,13.7262287750864,13.9301203710629,5791.42948165668,0.0,1.0
2015-03-04,28.0495,28.12,27.79,27.79,5700,14.0551912542178,14.0905177656858,13.9251596268993,13.9251596268993,11375.3094574235,0.0,1.0
2015-03-05,27.62,27.85,27.62,27.85,200,13.8399751311608,13.9552247430423,13.8399751311608,13.9552247430423,399.133665172756,0.0,1.0
2015-03-06,28.05,28.05,28.05,28.05,500,14.0554417968523,14.0554417968523,14.0554417968523,14.0554417968523,997.834162931889,0.0,1.0
2015-03-09,27.5,27.6,27.5,27.58,800,13.7798448988748,13.8299534257798,13.7798448988748,13.8199317203988,1596.53466069102,0.0,1.0
2015-03-10,27.52,27.87,27.52,27.87,206,13.7898666042558,13.9652464484233,13.7898666042558,13.9652464484233,411.107675127938,0.0,1.0
2015-03-11,27.52,27.52,27.52,27.52,0,13.7898666042558,13.7898666042558,13.7898666042558,13.7898666042558,0,0.0,1.0
2015-03-12,27.9,28.01,27.62,28.0,1200,13.9802790064948,14.0353983860903,13.8399751311608,14.0303875333998,2394.80199103653,0.0,1.0
2015-03-13,27.9,27.9,27.9,27.9,0,13.9802790064948,13.9802790064948,13.9802790064948,13.9802790064948,0,0.0,1.0
2015-03-16,27.99,27.99,27.8,27.81,300,14.0253766807093,14.0253766807093,13.9301704795898,13.9351813322803,598.700497759133,0.0,1.0
2015-03-17,27.99,27.99,27.99,27.99,20,14.0253766807093,14.0253766807093,14.0253766807093,14.0253766807093,39.9133665172756,0.0,1.0
2015-03-18,27.45,27.54,27.44,27.54,4816,13.7547906354223,13.7998883096368,13.7497797827318,13.7998883096368,9611.13865735996,0.0,1.0
2015-03-19,27.56,27.56,27.5,27.5,386,13.8099100150178,13.8099100150178,13.7798448988748,13.7798448988748,770.327973783418,0.0,1.0
2015-03-20,27.7,27.7,27.7,27.7,100,13.8800619526848,13.8800619526848,13.8800619526848,13.8800619526848,199.566832586378,0.0,1.0
2015-03-23,27.65,27.82,27.65,27.81,3099,13.8550076892323,13.9401921849708,13.8550076892323,13.9351813322803,6184.57614185185,0.0,1.0
2015-03-24,27.78,27.78,27.5,27.5,400,13.9201487742088,13.9201487742088,13.7798448988748,13.7798448988748,798.267330345511,0.0,1.0
2015-03-25,27.64,27.7,27.63,27.7,500,13.8499968365418,13.8800619526848,13.8449859838513,13.8800619526848,997.834162931889,0.0,1.0
2015-03-26,27.59,27.65,27.59,27.65,700,13.8249425730893,13.8550076892323,13.8249425730893,13.8550076892323,1396.96782810464,0.0,1.0
2015-03-27,27.5,27.57,27.5,27.57,1210,14.0053332699473,14.0409832091799,14.0053332699473,14.0409832091799,2375.88062766072,0.45,1.0
2015-03-30,27.5,27.5,27.5,27.5,37970,14.0053332699473,14.0053332699473,14.0053332699473,14.0053332699473,74555.5268035352,0.0,1.0
2015-03-31,27.03,27.2689,26.58,26.899,2292,13.7659693922427,13.8876375419951,13.5367912114618,13.6992530773932,4500.42842859372,0.0,1.0
2015-04-01,26.586,26.8,26.49,26.64,7200,13.5398469205389,13.6488338776214,13.4909555753056,13.5673483022326,14137.4715034357,0.0,1.0
2015-04-02,27.17,27.5,27.0,27.27,18389,13.8372692707079,14.0053332699473,13.7506908468573,13.8881977553259,36107.4949273166,0.0,1.0
2015-04-06,27.17,27.17,27.17,27.17,0,13.8372692707079,13.8372692707079,13.8372692707079,13.8372692707079,0,0.0,1.0
2015-04-07,27.17,27.17,27.17,27.17,0,13.8372692707079,13.8372692707079,13.8372692707079,13.8372692707079,0,0.0,1.0
2015-04-08,27.5999,27.5999,27.5999,27.5999,141,14.0562108260807,14.0562108260807,14.0562108260807,14.0562108260807,276.858816942282,0.0,1.0
2015-04-09,27.5999,27.5999,27.5999,27.5999,200,14.0562108260807,14.0562108260807,14.0562108260807,14.0562108260807,392.707541762102,0.0,1.0
2015-04-10,27.5999,27.5999,27.5999,27.5999,0,14.0562108260807,14.0562108260807,14.0562108260807,14.0562108260807,0,0.0,1.0
2015-04-13,27.16,28.116,26.7,27.15,18916,13.8321764222461,14.3190527351941,13.5979053930034,13.8270835737843,37142.2792998598,0.0,1.0
2015-04-14,26.83,27.132,26.1501,27.0,16180,13.6641124230068,13.8179164465531,13.317849656089,13.7506908468573,31770.0401285541,0.0,1.0
2015-04-15,26.84,27.37,26.7,26.779,24965,13.6692052714686,13.9391262399439,13.5979053930034,13.6381388958516,49019.7189004544,0.0,1.0
2015-04-16,26.8,26.84,26.5465,26.5465,10405,13.6488338776214,13.6692052714686,13.5197301691148,13.5197301691148,20430.6098601734,0.0,1.0
2015-04-17,27.4,27.4,26.75,26.75,35463,13.9544047853293,13.9544047853293,13.6233696353124,13.6233696353124,69632.9377675473,0.0,1.0
2015-04-20,26.88,28.3619,26.75,27.14,24660,13.6895766653157,14.4442858788697,13.6233696353124,13.8219907253225,48420.8398992675,0.0,1.0
2015-04-21,27.25,28.09,27.23,27.23,5625,13.8780120584023,14.3058113291934,13.8678263614787,13.8678263614787,11044.8996120592,0.0,1.0
2015-04-22,27.8,28.5,27.3001,28.02,10745,14.1581187238013,14.5146181161272,13.9035272291959,14.2701613899608,21098.2126811689,0.0,1.0
2015-04-23,28.0,29.8,28.0,28.4,7373,14.2599756930372,15.1766884161611,14.2599756930372,14.4636896315092,14477.16352706,0.0,1.0
2015-04-24,28.7,28.75,28.67,28.67,1875,14.6164750853632,14.6419393276722,14.6011965399778,14.6011965399778,3681.63320401971,0.0,1.0
2015-04-27,28.7,28.7,28.69,28.7,771,14.6164750853632,14.6164750853632,14.6113822369014,14.6164750853632,1513.88757349291,0.0,1.0
2015-04-28,28.7,28.7,28.7,28.7,0,14.6164750853632,14.6164750853632,14.6164750853632,14.6164750853632,0,0.0,1.0
2015-04-29,28.2,28.75,28.2,28.2,1960,14.3618326622732,14.6419393276722,14.3618326622732,14.3618326622732,3848.53390926862,0.0,1.0
2015-04-30,28.74,28.74,28.74,28.74,300,14.6368464792104,14.6368464792104,14.6368464792104,14.6368464792104,589.061312643154,0.0,1.0
2015-05-01,28.74,28.74,28.74,28.74,0,14.6368464792104,14.6368464792104,14.6368464792104,14.6368464792104,0,0.0,1.0
2015-05-04,27.6501,27.9,27.17,27.17,2100,14.0817769253589,14.2090472084192,13.8372692707079,13.8372692707079,4123.42918850208,0.0,1.0
2015-05-05,28.5,28.5,28.5,28.5,100,14.5146181161272,14.5146181161272,14.5146181161272,14.5146181161272,196.353770881052,0.0,1.0
2015-05-06,27.7,27.71,27.7,27.71,400,14.1071902391833,14.1122830876451,14.1071902391833,14.1122830876451,785.415083524205,0.0,1.0
2015-05-07,27.7,27.7,27.7,27.7,0,14.1071902391833,14.1071902391833,14.1071902391833,14.1071902391833,0,0.0,1.0
2015-05-08,27.5,27.5,27.5,27.5,500,14.0053332699473,14.0053332699473,14.0053332699473,14.0053332699473,981.768854405258,0.0,1.0
2015-05-11,27.5,27.5,27.5,27.5,0,14.0053332699473,14.0053332699473,14.0053332699473,14.0053332699473,0,0.0,1.0
2015-05-12,27.75,27.75,27.75,27.75,542,14.1326544814923,14.1326544814923,14.1326544814923,14.1326544814923,1064.2374381753,0.0,1.0
2015-05-13,28.55,28.55,28.55,28.55,400,14.5400823584362,14.5400823584362,14.5400823584362,14.5400823584362,785.415083524206,0.0,1.0
2015-05-14,28.55,28.55,28.55,28.55,82,14.5400823584362,14.5400823584362,14.5400823584362,14.5400823584362,161.010092122462,0.0,1.0
2015-05-15,28.55,28.55,28.55,28.55,0,14.5400823584362,14.5400823584362,14.5400823584362,14.5400823584362,0,0.0,1.0
2015-05-18,27.5,27.7,27.5,27.5,1403,14.0053332699473,14.1071902391833,14.0053332699473,14.0053332699473,2754.84340546115,0.0,1.0
2015-05-19,27.5,27.5,27.5,27.5,0,14.0053332699473,14.0053332699473,14.0053332699473,14.0053332699473,0,0.0,1.0
2015-05-20,27.5,27.5,27.5,27.5,0,14.0053332699473,14.0053332699473,14.0053332699473,14.0053332699473,0,0.0,1.0
2015-05-21,27.43,27.52,27.0,27.26,10100,13.9696833307147,14.0155189668709,13.7506908468573,13.8831049068641,19831.7308589862,0.0,1.0
2015-05-22,26.75,27.3,26.75,27.15,3986,13.6233696353124,13.9034763007113,13.6233696353124,13.8270835737843,7826.6613073187,0.0,1.0
2015-05-26,27.18,27.28,26.96,26.9967,19615,13.8423621191697,13.8932906037877,13.7303194530101,13.7490102068649,38514.7921583183,0.0,1.0
2015-05-27,27.0705,27.71,27.0705,27.15,16655,13.786595428513,14.1122830876451,13.786595428513,13.8270835737843,32702.7205402392,0.0,1.0
2015-05-28,26.95,27.25,26.95,27.25,3709,13.7252266045483,13.8780120584023,13.7252266045483,13.8780120584023,7282.76136197823,0.0,1.0
2015-05-29,26.93,27.06,26.9,27.06,3154,13.7150409076247,13.7812479376281,13.6997623622393,13.7812479376281,6192.99793358839,0.0,1.0
2015-06-01,26.93,26.93,26.93,26.93,0,13.7150409076247,13.7150409076247,13.7150409076247,13.7150409076247,0,0.0,1.0
2015-06-02,26.93,26.93,26.93,26.93,52,13.7150409076247,13.7150409076247,13.7150409076247,13.7150409076247,102.103960858147,0.0,1.0
2015-06-03,27.0527,27.0527,27.0527,27.0527,269,13.777530158251,13.777530158251,13.777530158251,13.777530158251,528.19164367003,0.0,1.0
2015-06-04,27.0527,27.0527,27.0527,27.0527,0,13.777530158251,13.777530158251,13.777530158251,13.777530158251,0,0.0,1.0
2015-06-05,26.82,28.6499,26.75,26.97,10752,13.659019574545,14.5909599145696,13.6233696353124,13.7354123014719,21111.9574451306,0.0,1.0
2015-06-08,27.8618,27.8618,27.1,27.1,766,14.1895925272952,14.1895925272952,13.8016193314753,13.8016193314753,1504.06988494885,0.0,1.0
2015-06-09,26.67,26.9999,26.67,26.9999,2500,13.582626847618,13.7506399183727,13.582626847618,13.7506399183727,4908.84427202628,0.0,1.0
2015-06-10,27.0,27.0,27.0,27.0,4301,13.7506908468573,13.7506908468573,13.7506908468573,13.7506908468573,8445.17568559406,0.0,1.0
2015-06-11,27.2,27.2,26.99,26.99,800,13.8525478160933,13.8525478160933,13.7455979983955,13.7455979983955,1570.83016704842,0.0,1.0
2015-06-12,27.8,28.7,27.8,27.87,1299,14.1581187238013,14.6164750853632,14.1581187238013,14.1937686630339,2550.63548374485,0.0,1.0
2015-06-15,27.8,27.8,27.8,27.8,0,14.1581187238013,14.1581187238013,14.1581187238013,14.1581187238013,0,0.0,1.0
2015-06-16,27.8,27.8,27.8,27.8,0,14.1581187238013,14.1581187238013,14.1581187238013,14.1581187238013,0,0.0,1.0
2015-06-17,27.8,27.8,27.8,27.8,0,14.1581187238013,14.1581187238013,14.1581187238013,14.1581187238013,0,0.0,1.0
2015-06-18,27.8,27.8,27.8,27.8,0,14.1581187238013,14.1581187238013,14.1581187238013,14.1581187238013,0,0.0,1.0
2015-06-19,27.8,27.8,27.8,27.8,0,14.1581187238013,14.1581187238013,14.1581187238013,14.1581187238013,0,0.0,1.0
2015-06-22,27.8,27.8,27.8,27.8,0,14.1581187238013,14.1581187238013,14.1581187238013,14.1581187238013,0,0.0,1.0
2015-06-23,27.8,27.8,27.8,27.8,0,14.1581187238013,14.1581187238013,14.1581187238013,14.1581187238013,0,0.0,1.0
2015-06-24,27.8,27.8,27.8,27.8,0,14.1581187238013,14.1581187238013,14.1581187238013,14.1581187238013,0,0.0,1.0
2015-06-25,27.8,27.8,27.8,27.8,0,14.1581187238013,14.1581187238013,14.1581187238013,14.1581187238013,0,0.0,1.0
2015-06-26,27.8,27.8,27.8,27.8,0,14.3872969045822,14.3872969045822,14.3872969045822,14.3872969045822,0,0.45,1.0
2015-06-29,27.8,27.8,27.8,27.8,0,14.3872969045822,14.3872969045822,14.3872969045822,14.3872969045822,0,0.0,1.0
2015-06-30,27.8,27.8,27.8,27.8,0,14.3872969045822,14.3872969045822,14.3872969045822,14.3872969045822,0,0.0,1.0
2015-07-01,27.8,27.8,27.8,27.8,0,14.3872969045822,14.3872969045822,14.3872969045822,14.3872969045822,0,0.0,1.0
2015-07-02,27.8,27.8,27.8,27.8,0,14.3872969045822,14.3872969045822,14.3872969045822,14.3872969045822,0,0.0,1.0
2015-07-06,27.8,27.8,27.8,27.8,0,14.3872969045822,14.3872969045822,14.3872969045822,14.3872969045822,0,0.0,1.0
2015-07-07,27.07,27.07,27.07,27.07,100,14.0095009786705,14.0095009786705,14.0095009786705,14.0095009786705,193.226011698876,0.0,1.0
2015-07-08,27.07,27.07,27.07,27.07,0,14.0095009786705,14.0095009786705,14.0095009786705,14.0095009786705,0,0.0,1.0
2015-07-09,27.07,27.07,27.07,27.07,0,14.0095009786705,14.0095009786705,14.0095009786705,14.0095009786705,0,0.0,1.0
2015-07-10,27.07,27.07,27.07,27.07,0,14.0095009786705,14.0095009786705,14.0095009786705,14.0095009786705,0,0.0,1.0
2015-07-13,27.07,27.07,27.07,27.07,0,14.0095009786705,14.0095009786705,14.0095009786705,14.0095009786705,0,0.0,1.0
2015-07-14,27.07,27.07,27.07,27.07,0,14.0095009786705,14.0095009786705,14.0095009786705,14.0095009786705,0,0.0,1.0
2015-07-15,27.08,27.08,27.073,27.073,504,14.0146762653268,14.0146762653268,14.0110535646674,14.0110535646674,973.859098962336,0.0,1.0
2015-07-16,28.235,28.235,27.15,27.15,392,14.6124218741323,14.6124218741323,14.0509032719211,14.0509032719211,757.445965859594,0.0,1.0
2015-07-17,28.235,28.235,28.235,28.235,0,14.6124218741323,14.6124218741323,14.6124218741323,14.6124218741323,0,0.0,1.0
2015-07-20,28.235,28.235,28.235,28.235,0,14.6124218741323,14.6124218741323,14.6124218741323,14.6124218741323,0,0.0,1.0
2015-07-21,27.51,27.51,27.3,27.35,3045,14.2372135915488,14.2372135915488,14.128532571766,14.1544090050476,5883.73205623076,0.0,1.0
2015-07-22,27.6,27.6,27.35,27.35,510,14.2837911714557,14.2837911714557,14.1544090050476,14.1544090050476,985.452659664267,0.0,1.0
2015-07-23,27.45,27.45,27.45,27.45,383,14.2061618716109,14.2061618716109,14.2061618716109,14.2061618716109,740.055624806691,0.0,1.0
2015-07-24,27.5,27.5,27.5,27.5,411,14.2320383048925,14.2320383048925,14.2320383048925,14.2320383048925,794.158908082378,0.0,1.0
2015-07-27,27.5,27.5,27.5,27.5,1,14.2320383048925,14.2320383048925,14.2320383048925,14.2320383048925,1.93226011698875,0.0,1.0
2015-07-28,27.5,27.7,26.8,27.04,1407,14.2320383048925,14.335544038019,13.8697682389498,13.9939751187015,2718.68998460318,0.0,1.0
2015-07-29,27.5,27.5,27.5,27.5,0,14.2320383048925,14.2320383048925,14.2320383048925,14.2320383048925,0,0.0,1.0
2015-07-30,27.06,27.06,27.0,27.0299,900,14.0043256920142,14.0043256920142,13.9732739720763,13.9887480791787,1739.03410528988,0.0,1.0
2015-07-31,27.19,27.3501,27.09,27.3501,2100,14.0716044185464,14.1544607579142,14.0198515519832,14.1544607579142,4057.74624567639,0.0,1.0
2015-08-03,27.5615,27.5615,27.5615,27.5615,500,14.2638663178289,14.2638663178289,14.2638663178289,14.2638663178289,966.130058494376,0.0,1.0
2015-08-04,27.25,27.25,27.13,27.13,400,14.1026561384844,14.1026561384844,14.0405526986085,14.0405526986085,772.904046795501,0.0,1.0
2015-08-05,27.25,27.25,27.25,27.25,0,14.1026561384844,14.1026561384844,14.1026561384844,14.1026561384844,0,0.0,1.0
2015-08-06,27.25,27.25,27.25,27.25,0,14.1026561384844,14.1026561384844,14.1026561384844,14.1026561384844,0,0.0,1.0
2015-08-07,28.68,28.68,28.59,28.59,500,14.8427221303388,14.8427221303388,14.7961445504319,14.7961445504319,966.130058494376,0.0,1.0
2015-08-10,28.68,28.68,28.68,28.68,0,14.8427221303388,14.8427221303388,14.8427221303388,14.8427221303388,0,0.0,1.0
2015-08-11,27.36,27.85,27.0101,27.85,683,14.1595842917039,14.4131733378638,13.9785010115991,14.4131733378638,1319.73365990332,0.0,1.0
2015-08-12,27.36,27.36,27.36,27.36,0,14.1595842917039,14.1595842917039,14.1595842917039,14.1595842917039,0,0.0,1.0
2015-08-13,27.0,27.0,27.0,27.0,701,13.9732739720763,13.9732739720763,13.9732739720763,13.9732739720763,1354.51434200911,0.0,1.0
2015-08-14,27.0,27.0,27.0,27.0,0,13.9732739720763,13.9732739720763,13.9732739720763,13.9732739720763,0,0.0,1.0
2015-08-17,27.0125,27.0701,27.01,27.011,2900,13.9797430803967,14.0095527315371,13.9784492587326,13.9789667873982,5603.55433926738,0.0,1.0
2015-08-18,27.0125,27.0125,27.0125,27.0125,0,13.9797430803967,13.9797430803967,13.9797430803967,13.9797430803967,0,0.0,1.0
2015-08-19,27.17,27.2,27.17,27.2,500,14.0612538452338,14.0767797052027,14.0612538452338,14.0767797052027,966.130058494376,0.0,1.0
2015-08-20,27.05,27.05,27.0,27.0,1523,13.9991504053579,13.9991504053579,13.9732739720763,13.9732739720763,2942.83215817387,0.0,1.0
2015-08-21,27.05,27.05,27.05,27.05,0,13.9991504053579,13.9991504053579,13.9991504053579,13.9991504053579,0,0.0,1.0
2015-08-24,27.38,27.38,27.38,27.38,303,14.1699348650166,14.1699348650166,14.1699348650166,14.1699348650166,585.474815447592,0.0,1.0
2015-08-25,27.38,27.38,27.38,27.38,1,14.1699348650166,14.1699348650166,14.1699348650166,14.1699348650166,1.93226011698875,0.0,1.0
2015-08-26,27.0,27.0001,27.0,27.0001,200,13.9732739720763,13.9733257249428,13.9732739720763,13.9733257249428,386.45202339775,0.0,1.0
2015-08-27,27.0,27.0,27.0,27.0,0,13.9732739720763,13.9732739720763,13.9732739720763,13.9732739720763,0,0.0,1.0
2015-08-28,27.0,27.0,27.0,27.0,0,13.9732739720763,13.9732739720763,13.9732739720763,13.9732739720763,0,0.0,1.0
2015-08-31,27.0,27.0,27.0,27.0,66,13.9732739720763,13.9732739720763,13.9732739720763,13.9732739720763,127.529167721257,0.0,1.0
2015-09-01,27.0,27.0,27.0,27.0,33,13.9732739720763,13.9732739720763,13.9732739720763,13.9732739720763,63.7645838606287,0.0,1.0
2015-09-02,27.0,27.03,27.0,27.03,700,13.9732739720763,13.9887998320452,13.9732739720763,13.9887998320452,1352.58208189212,0.0,1.0
2015-09-03,27.0,27.0,27.0,27.0,350,13.9732739720763,13.9732739720763,13.9732739720763,13.9732739720763,676.291040946062,0.0,1.0
2015-09-04,26.8,26.8,26.8,26.8,133,13.8697682389498,13.8697682389498,13.8697682389498,13.8697682389498,256.990595559504,0.0,1.0
2015-09-08,26.859,26.859,26.859,26.859,110,13.9003024302221,13.9003024302221,13.9003024302221,13.9003024302221,212.548612868763,0.0,1.0
2015-09-09,26.859,26.859,26.859,26.859,0,13.9003024302221,13.9003024302221,13.9003024302221,13.9003024302221,0,0.0,1.0
2015-09-10,27.0,27.0,27.0,27.0,167,13.9732739720763,13.9732739720763,13.9732739720763,13.9732739720763,322.687439537121,0.0,1.0
2015-09-11,27.0,27.0,27.0,27.0,500,13.9732739720763,13.9732739720763,13.9732739720763,13.9732739720763,966.130058494375,0.0,1.0
2015-09-14,26.96,26.97,26.8,26.8,2732,13.952572825451,13.9577481121073,13.8697682389498,13.8697682389498,5278.93463961327,0.0,1.0
2015-09-15,26.96,26.96,26.96,26.96,0,13.952572825451,13.952572825451,13.952572825451,13.952572825451,0,0.0,1.0
2015-09-16,26.96,26.96,26.96,26.96,0,13.952572825451,13.952572825451,13.952572825451,13.952572825451,0,0.0,1.0
2015-09-17,26.96,26.96,26.96,26.96,0,13.952572825451,13.952572825451,13.952572825451,13.952572825451,0,0.0,1.0
2015-09-18,27.0,27.2,27.0,27.2,638,13.9732739720763,14.0767797052027,13.9732739720763,14.0767797052027,1232.78195463882,0.0,1.0
2015-09-21,27.15,27.15,26.759,26.759,1856,14.0509032719211,14.0509032719211,13.8485495636588,13.8485495636588,3586.27477713114,0.0,1.0
2015-09-22,27.15,27.15,27.15,27.15,0,14.0509032719211,14.0509032719211,14.0509032719211,14.0509032719211,0,0.0,1.0
2015-09-23,27.0,27.01,27.0,27.01,560,13.9732739720763,13.9784492587326,13.9732739720763,13.9784492587326,1082.0656655137,0.0,1.0
2015-09-24,26.797,26.797,26.7,26.7,1525,13.8682156529529,13.8682156529529,13.8180153723865,13.8180153723865,2946.69667840785,0.0,1.0
2015-09-25,26.797,26.797,26.797,26.797,0,13.8682156529529,13.8682156529529,13.8682156529529,13.8682156529529,0,0.0,1.0
2015-09-28,26.347,26.347,26.347,26.347,1,13.8682156529529,13.8682156529529,13.8682156529529,13.8682156529529,1.89981181857307,0.45,1.0
2015-09-29,26.347,26.347,26.347,26.347,20,13.8682156529529,13.8682156529529,13.8682156529529,13.8682156529529,37.9962363714614,0.0,1.0
2015-09-30,26.23,26.26,26.2,26.22,1476,13.8066306060255,13.8224216436992,13.7908395683518,13.8013669268009,2804.12224421386,0.0,1.0
2015-10-01,26.37,26.37,26.37,26.37,261,13.8803221151694,13.8803221151694,13.8803221151694,13.8803221151694,495.850884647572,0.0,1.0
2015-10-02,26.4001,26.42,26.4001,26.42,400,13.8961657896353,13.9066405112922,13.8961657896353,13.9066405112922,759.92472742923,0.0,1.0
2015-10-05,26.4001,26.4001,26.4001,26.4001,0,13.8961657896353,13.8961657896353,13.8961657896353,13.8961657896353,0,0.0,1.0
2015-10-06,26.5692,26.5692,26.4301,26.4501,3344,13.9851746053226,13.9851746053226,13.911956827309,13.9224841857581,6352.97072130838,0.0,1.0
2015-10-07,26.55,26.55,26.55,26.55,410,13.9750683412115,13.9750683412115,13.9750683412115,13.9750683412115,778.92284561496,0.0,1.0
2015-10-08,26.55,26.55,26.55,26.55,0,13.9750683412115,13.9750683412115,13.9750683412115,13.9750683412115,0,0.0,1.0
2015-10-09,26.55,26.55,26.55,26.55,0,13.9750683412115,13.9750683412115,13.9750683412115,13.9750683412115,0,0.0,1.0
2015-10-12,26.3601,26.3601,26.3601,26.3601,100,13.875111072737,13.875111072737,13.875111072737,13.875111072737,189.981181857308,0.0,1.0
2015-10-13,26.5,26.5,26.5,26.5,100,13.9487499450887,13.9487499450887,13.9487499450887,13.9487499450887,189.981181857307,0.0,1.0
2015-10-14,26.5499,26.5499,26.5499,26.5499,124,13.9750157044192,13.9750157044192,13.9750157044192,13.9750157044192,235.576665503062,0.0,1.0
2015-10-15,26.55,26.55,26.35,26.5,2699,13.9750683412115,13.9750683412115,13.8697947567202,13.9487499450887,5127.59209832873,0.0,1.0
2015-10-16,26.3501,26.5145,26.35,26.5145,7888,13.8698473935125,13.9563822799643,13.8697947567202,13.9563822799643,14985.7156249044,0.0,1.0
2015-10-19,26.39,26.47,26.37,26.47,400,13.8908494736185,13.932958907415,13.8803221151694,13.932958907415,759.92472742923,0.0,1.0
2015-10-20,26.39,26.39,26.39,26.39,0,13.8908494736185,13.8908494736185,13.8908494736185,13.8908494736185,0,0.0,1.0
2015-10-21,26.458,26.5,26.36,26.5,3200,13.9266424923455,13.9487499450887,13.8750584359448,13.9487499450887,6079.39781943385,0.0,1.0
2015-10-22,26.35,26.35,26.35,26.35,100,13.8697947567202,13.8697947567202,13.8697947567202,13.8697947567202,189.981181857308,0.0,1.0
2015-10-23,26.45,26.45,26.35,26.3501,721,13.9224315489659,13.9224315489659,13.8697947567202,13.8698473935125,1369.76432119118,0.0,1.0
2015-10-26,26.45,26.45,26.45,26.45,100,13.9224315489659,13.9224315489659,13.9224315489659,13.9224315489659,189.981181857307,0.0,1.0
2015-10-27,26.58,26.58,26.58,26.58,100,13.9908593788852,13.9908593788852,13.9908593788852,13.9908593788852,189.981181857307,0.0,1.0
2015-10-28,26.79,26.79,26.79,26.79,856,14.1013966426009,14.1013966426009,14.1013966426009,14.1013966426009,1626.23891669856,0.0,1.0
2015-10-29,26.45,26.45,26.45,26.45,300,13.9224315489659,13.9224315489659,13.9224315489659,13.9224315489659,569.943545571921,0.0,1.0
2015-10-30,26.45,26.45,26.45,26.45,0,13.9224315489659,13.9224315489659,13.9224315489659,13.9224315489659,0,0.0,1.0
2015-11-02,26.45,26.45,26.45,26.45,0,13.9224315489659,13.9224315489659,13.9224315489659,13.9224315489659,0,0.0,1.0
2015-11-03,26.65,26.65,26.4501,26.46,2280,14.0277051334571,14.0277051334571,13.9224841857581,13.9276952281904,4331.57094634661,0.0,1.0
2015-11-04,26.45,26.4501,26.45,26.4501,250,13.9224315489659,13.9224841857581,13.9224315489659,13.9224841857581,474.952954643268,0.0,1.0
2015-11-05,26.45,26.45,26.45,26.45,0,13.9224315489659,13.9224315489659,13.9224315489659,13.9224315489659,0,0.0,1.0
2015-11-06,26.45,26.49,26.45,26.49,475,13.9224315489659,13.9434862658641,13.9224315489659,13.9434862658641,902.410613822209,0.0,1.0
2015-11-09,26.4505,26.46,26.4505,26.46,200,13.9226947329271,13.9276952281904,13.9226947329271,13.9276952281904,379.962363714615,0.0,1.0
2015-11-10,26.79,26.79,26.79,26.79,136,14.1013966426009,14.1013966426009,14.1013966426009,14.1013966426009,258.374407325939,0.0,1.0
2015-11-11,26.79,26.79,26.79,26.79,0,14.1013966426009,14.1013966426009,14.1013966426009,14.1013966426009,0,0.0,1.0
2015-11-12,26.79,26.79,26.79,26.79,0,14.1013966426009,14.1013966426009,14.1013966426009,14.1013966426009,0,0.0,1.0
2015-11-13,26.52,26.52,26.51,26.51,308,13.9592773035378,13.9592773035378,13.9540136243132,13.9540136243132,585.142040120507,0.0,1.0
2015-11-16,26.65,26.65,26.5,26.5,1650,14.0277051334571,14.0277051334571,13.9487499450887,13.9487499450887,3134.68950064557,0.0,1.0
2015-11-17,26.65,26.65,26.65,26.65,0,14.0277051334571,14.0277051334571,14.0277051334571,14.0277051334571,0,0.0,1.0
2015-11-18,26.65,26.65,26.65,26.65,0,14.0277051334571,14.0277051334571,14.0277051334571,14.0277051334571,0,0.0,1.0
2015-11-19,26.65,26.65,26.65,26.65,0,14.0277051334571,14.0277051334571,14.0277051334571,14.0277051334571,0,0.0,1.0
2015-11-20,26.56,26.56,26.5,26.5,799,13.980332020436,13.980332020436,13.9487499450887,13.9487499450887,1517.94964303989,0.0,1.0
2015-11-23,26.79,26.79,26.79,26.79,242,14.1013966426009,14.1013966426009,14.1013966426009,14.1013966426009,459.754460094686,0.0,1.0
2015-11-24,26.79,26.79,26.79,26.79,0,14.1013966426009,14.1013966426009,14.1013966426009,14.1013966426009,0,0.0,1.0
2015-11-25,26.79,26.79,26.79,26.79,0,14.1013966426009,14.1013966426009,14.1013966426009,14.1013966426009,0,0.0,1.0
2015-11-27,26.79,26.79,26.79,26.79,0,14.1013966426009,14.1013966426009,14.1013966426009,14.1013966426009,0,0.0,1.0
2015-11-30,26.7872,26.7872,26.72,26.72,1500,14.0999228124181,14.0999228124181,14.064550888029,14.064550888029,2849.71772785961,0.0,1.0
2015-12-01,26.538,26.538,26.5142,26.5142,1000,13.968751926142,13.968751926142,13.9562243695875,13.9562243695875,1899.81181857308,0.0,1.0
2015-12-02,26.538,26.538,26.538,26.538,0,13.968751926142,13.968751926142,13.968751926142,13.968751926142,0,0.0,1.0
2015-12-03,26.538,26.538,26.538,26.538,0,13.968751926142,13.968751926142,13.968751926142,13.968751926142,0,0.0,1.0
2015-12-04,26.538,26.538,26.538,26.538,0,13.968751926142,13.968751926142,13.968751926142,13.968751926142,0,0.0,1.0
2015-12-07,26.538,26.538,26.538,26.538,0,13.968751926142,13.968751926142,13.968751926142,13.968751926142,0,0.0,1.0
2015-12-08,26.538,26.538,26.538,26.538,0,13.968751926142,13.968751926142,13.968751926142,13.968751926142,0,0.0,1.0
2015-12-09,26.538,26.538,26.538,26.538,0,13.968751926142,13.968751926142,13.968751926142,13.968751926142,0,0.0,1.0
2015-12-10,26.538,26.538,26.538,26.538,15,13.968751926142,13.968751926142,13.968751926142,13.968751926142,28.4971772785962,0.0,1.0
2015-12-11,26.79,26.79,26.77,26.7899,2500,14.1013966426009,14.1013966426009,14.0908692841518,14.1013440058087,4749.52954643271,0.0,1.0
2015-12-14,26.79,26.79,26.79,26.79,0,14.1013966426009,14.1013966426009,14.1013966426009,14.1013966426009,0,0.0,1.0
2015-12-15,26.5642,26.778,26.5642,26.778,1253,13.9825427657103,14.0950802275315,13.9825427657103,14.0950802275315,2380.46420867207,0.0,1.0
2015-12-16,26.75,26.75,26.75,26.75,750,14.0803419257027,14.0803419257027,14.0803419257027,14.0803419257027,1424.85886392981,0.0,1.0
2015-12-17,26.75,26.7564,26.75,26.7564,750,14.0803419257027,14.0837106804064,14.0803419257027,14.0837106804064,1424.85886392981,0.0,1.0
2015-12-18,26.75,26.75,26.75,26.75,0,14.0803419257027,14.0803419257027,14.0803419257027,14.0803419257027,0,0.0,1.0
2015-12-21,26.6,26.6,26.6,26.6,302,14.0013867373343,14.0013867373343,14.0013867373343,14.0013867373343,573.743169209068,0.0,1.0
2015-12-22,26.5715,26.6,26.55,26.55,1550,13.9863852515443,14.0013867373343,13.9750683412115,13.9750683412115,2944.70831878826,0.0,1.0
2015-12-23,26.5715,26.5715,26.5715,26.5715,38,13.9863852515443,13.9863852515443,13.9863852515443,13.9863852515443,72.1928491057768,0.0,1.0
2015-12-24,26.5715,26.5715,26.5715,26.5715,0,13.9863852515443,13.9863852515443,13.9863852515443,13.9863852515443,0,0.0,1.0
2015-12-28,26.5715,26.5715,26.5715,26.5715,0,13.9863852515443,13.9863852515443,13.9863852515443,13.9863852515443,0,0.0,1.0
2015-12-29,26.5715,26.5715,26.5715,26.5715,0,14.2232508166496,14.2232508166496,14.2232508166496,14.2232508166496,0,0.45,1.0
2015-12-30,26.7078,26.7078,26.7078,26.7078,250,14.2962097796855,14.2962097796855,14.2962097796855,14.2962097796855,467.043370438489,0.0,1.0
2015-12-31,26.7078,26.7078,26.7078,26.7078,59,14.2962097796855,14.2962097796855,14.2962097796855,14.2962097796855,110.222235423483,0.0,1.0
2016-01-04,26.5,26.5,26.5,26.5,1000,14.1849781397818,14.1849781397818,14.1849781397818,14.1849781397818,1868.17348175396,0.0,1.0
2016-01-05,26.5,26.5,26.5,26.5,0,14.1849781397818,14.1849781397818,14.1849781397818,14.1849781397818,0,0.0,1.0
2016-01-06,26.75,26.75,26.75,26.75,325,14.3187986882703,14.3187986882703,14.3187986882703,14.3187986882703,607.156381570038,0.0,1.0
2016-01-07,26.25,26.5,26.25,26.5,1062,14.0511575912933,14.1849781397818,14.0511575912933,14.1849781397818,1984.00023762271,0.0,1.0
2016-01-08,26.25,26.25,26.25,26.25,0,14.0511575912933,14.0511575912933,14.0511575912933,14.0511575912933,0,0.0,1.0
2016-01-11,26.55,26.55,26.25,26.251,1100,14.2117422494795,14.2117422494795,14.0511575912933,14.0516928734873,2054.99082992936,0.0,1.0
2016-01-12,26.55,26.55,26.55,26.55,0,14.2117422494795,14.2117422494795,14.2117422494795,14.2117422494795,0,0.0,1.0
2016-01-13,26.6255,26.6255,26.25,26.25,2180,14.2521560551231,14.2521560551231,14.0511575912933,14.0511575912933,4072.61819022362,0.0,1.0
2016-01-14,26.7846,26.7846,26.7846,26.7846,875,14.3373194521812,14.3373194521812,14.3373194521812,14.3373194521812,1634.65179653471,0.0,1.0
2016-01-15,26.7846,26.7846,26.7846,26.7846,5,14.3373194521812,14.3373194521812,14.3373194521812,14.3373194521812,9.34086740876976,0.0,1.0
2016-01-19,27.99,28.0,26.8,26.8,6381,14.9825486087733,14.9879014307129,14.3455627979681,14.3455627979681,11920.814987072,0.0,1.0
2016-01-20,27.99,27.99,27.99,27.99,0,14.9825486087733,14.9825486087733,14.9825486087733,14.9825486087733,0,0.0,1.0
2016-01-21,27.99,27.99,27.99,27.99,0,14.9825486087733,14.9825486087733,14.9825486087733,14.9825486087733,0,0.0,1.0
2016-01-22,27.85,27.85,27.85,27.85,500,14.9076091016198,14.9076091016198,14.9076091016198,14.9076091016198,934.086740876977,0.0,1.0
2016-01-25,27.001,27.001,27.001,27.001,150,14.4531545189528,14.4531545189528,14.4531545189528,14.4531545189528,280.226022263094,0.0,1.0
2016-01-26,27.001,27.001,27.001,27.001,0,14.4531545189528,14.4531545189528,14.4531545189528,14.4531545189528,0,0.0,1.0
2016-01-27,27.2167,27.2167,27.2167,27.2167,500,14.5686148881887,14.5686148881887,14.5686148881887,14.5686148881887,934.086740876978,0.0,1.0
2016-01-28,27.46,27.46,27.46,27.46,320,14.6988490459777,14.6988490459777,14.6988490459777,14.6988490459777,597.815514161266,0.0,1.0
2016-01-29,27.46,27.46,27.46,27.46,40,14.6988490459777,14.6988490459777,14.6988490459777,14.6988490459777,74.7269392701583,0.0,1.0
2016-02-01,27.46,27.46,27.46,27.46,0,14.6988490459777,14.6988490459777,14.6988490459777,14.6988490459777,0,0.0,1.0
2016-02-02,27.05,27.246,27.05,27.246,640,14.4793833464566,14.5842986564715,14.4793833464566,14.5842986564715,1195.63102832253,0.0,1.0
2016-02-03,27.05,27.05,27.05,27.05,0,14.4793833464566,14.4793833464566,14.4793833464566,14.4793833464566,0,0.0,1.0
2016-02-04,27.05,27.05,27.05,27.05,0,14.4793833464566,14.4793833464566,14.4793833464566,14.4793833464566,0,0.0,1.0
2016-02-05,27.05,27.05,27.05,27.05,0,14.4793833464566,14.4793833464566,14.4793833464566,14.4793833464566,0,0.0,1.0
2016-02-08,27.05,27.05,27.05,27.05,0,14.4793833464566,14.4793833464566,14.4793833464566,14.4793833464566,0,0.0,1.0
2016-02-09,27.05,27.05,27.05,27.05,0,14.4793833464566,14.4793833464566,14.4793833464566,14.4793833464566,0,0.0,1.0
2016-02-10,27.05,27.05,27.05,27.05,0,14.4793833464566,14.4793833464566,14.4793833464566,14.4793833464566,0,0.0,1.0
2016-02-11,27.05,27.05,27.05,27.05,0,14.4793833464566,14.4793833464566,14.4793833464566,14.4793833464566,0,0.0,1.0
2016-02-12,27.07,27.07,27.07,27.07,385,14.4900889903356,14.4900889903356,14.4900889903356,14.4900889903356,719.246790475275,0.0,1.0
2016-02-16,27.05,27.06,27.05,27.06,1056,14.4793833464566,14.4847361683961,14.4793833464566,14.4847361683961,1972.79119673217,0.0,1.0
2016-02-17,27.3599,27.3599,27.3599,27.3599,500,14.6452672983629,14.6452672983629,14.6452672983629,14.6452672983629,934.086740876979,0.0,1.0
2016-02-18,27.3599,27.3599,27.3599,27.3599,0,14.6452672983629,14.6452672983629,14.6452672983629,14.6452672983629,0,0.0,1.0
2016-02-19,27.3599,27.3599,27.3599,27.3599,0,14.6452672983629,14.6452672983629,14.6452672983629,14.6452672983629,0,0.0,1.0
2016-02-22,27.19,27.19,27.05,27.14,3641,14.5543228536101,14.5543228536101,14.4793833464566,14.5275587439124,6802.01964706617,0.0,1.0
2016-02-23,27.2,27.3101,27.06,27.3001,8964,14.5596756755497,14.618610245104,14.4847361683961,14.6132574231645,16746.3070904424,0.0,1.0
2016-02-24,27.45,27.45,27.05,27.05,12593,14.6934962240382,14.6934962240382,14.4793833464566,14.4793833464566,23525.9086557275,0.0,1.0
2016-02-25,27.45,27.8,27.05,27.05,45778,14.6934962240382,14.8808449919221,14.4793833464566,14.4793833464566,85521.2456477324,0.0,1.0
2016-02-26,27.41,27.59,27.1499,27.4001,21865,14.67208493628,14.7684357311917,14.5328580376326,14.6667856425599,40847.6131785503,0.0,1.0
2016-02-29,27.23,27.31,27.23,27.3,2600,14.5757341413683,14.6185567168846,14.5757341413683,14.6132038949451,4857.25105256028,0.0,1.0
2016-03-01,27.2,27.2,27.2,27.2,100,14.5596756755497,14.5596756755497,14.5596756755497,14.5596756755497,186.817348175395,0.0,1.0
2016-03-02,27.435,27.44,27.2,27.2,2000,14.6854669911289,14.6881434020986,14.5596756755497,14.5596756755497,3736.3469635079,0.0,1.0
2016-03-03,27.18,27.18,27.18,27.18,100,14.5489700316706,14.5489700316706,14.5489700316706,14.5489700316706,186.817348175395,0.0,1.0
2016-03-04,27.5,27.5,27.15,27.32,500,14.7202603337359,14.7202603337359,14.532911565852,14.6239095388241,934.086740876976,0.0,1.0
2016-03-07,27.3,27.5363,27.29,27.5363,2100,14.6132038949451,14.7396910773764,14.6078510730055,14.7396910773764,3923.1643116833,0.0,1.0
2016-03-08,27.13,27.5,26.9,27.23,28759,14.5222059219729,14.7202603337359,14.3990910173635,14.5757341413683,53726.801161762,0.0,1.0
2016-03-09,27.17,27.22,27.1,27.2,1136,14.543617209731,14.5703813194287,14.5061474561543,14.5596756755497,2122.2450752725,0.0,1.0
2016-03-10,27.2,27.687,27.2,27.687,1875,14.5596756755497,14.8203581040053,14.5596756755497,14.8203581040053,3502.82527828866,0.0,1.0
2016-03-11,27.1401,27.2,27.1401,27.2,300,14.5276122721318,14.5596756755497,14.5276122721318,14.5596756755497,560.452044526188,0.0,1.0
2016-03-14,27.2,27.2,27.2,27.2,600,14.5596756755497,14.5596756755497,14.5596756755497,14.5596756755497,1120.90408905237,0.0,1.0
2016-03-15,27.21,27.21,27.2,27.2,400,14.5650284974892,14.5650284974892,14.5596756755497,14.5596756755497,747.269392701583,0.0,1.0
2016-03-16,27.18,27.2,27.15,27.18,1000,14.5489700316706,14.5596756755497,14.532911565852,14.5489700316706,1868.17348175395,0.0,1.0
2016-03-17,27.22,27.22,27.18,27.18,800,14.5703813194287,14.5703813194287,14.5489700316706,14.5489700316706,1494.53878540317,0.0,1.0
2016-03-18,27.27,27.51,27.0,27.18,1400,14.5971454291264,14.7256131556754,14.4526192367589,14.5489700316706,2615.44287445555,0.0,1.0
2016-03-21,27.27,27.27,27.27,27.27,0,14.5971454291264,14.5971454291264,14.5971454291264,14.5971454291264,0,0.0,1.0
2016-03-22,27.19,27.19,27.19,27.19,2300,14.5543228536101,14.5543228536101,14.5543228536101,14.5543228536101,4296.79900803411,0.0,1.0
2016-03-23,27.08,27.341,26.99,27.0,13100,14.4954418122752,14.6351504648972,14.4472664148193,14.4526192367589,24473.0726109768,0.0,1.0
2016-03-24,27.3,27.3,27.15,27.15,2200,14.6132038949451,14.6132038949451,14.532911565852,14.532911565852,4109.98165985869,0.0,1.0
2016-03-28,27.3,27.3,27.3,27.3,0,14.6132038949451,14.6132038949451,14.6132038949451,14.6132038949451,0,0.0,1.0
2016-03-29,26.5,26.5,26.5,26.5,150,14.4258551270612,14.4258551270612,14.4258551270612,14.4258551270612,275.546923561111,0.45,1.0
2016-03-30,27.7259,27.7259,26.6,26.6,1046,15.0932006289579,15.0932006289579,14.4802923162199,14.4802923162199,1921.48054696616,0.0,1.0
2016-03-31,27.7259,27.7259,27.7259,27.7259,0,15.0932006289579,15.0932006289579,15.0932006289579,15.0932006289579,0,0.0,1.0
2016-04-01,27.7259,27.7259,27.7259,27.7259,0,15.0932006289579,15.0932006289579,15.0932006289579,15.0932006289579,0,0.0,1.0
2016-04-04,27.7259,27.7259,27.7259,27.7259,0,15.0932006289579,15.0932006289579,15.0932006289579,15.0932006289579,0,0.0,1.0
2016-04-05,27.7259,27.7259,27.7259,27.7259,0,15.0932006289579,15.0932006289579,15.0932006289579,15.0932006289579,0,0.0,1.0
2016-04-06,27.475,27.475,27.475,27.475,128,14.9566177213587,14.9566177213587,14.9566177213587,14.9566177213587,235.133374772149,0.0,1.0
2016-04-07,27.475,27.475,27.475,27.475,0,14.9566177213587,14.9566177213587,14.9566177213587,14.9566177213587,0,0.0,1.0
2016-04-08,26.6205,26.6205,26.6205,26.6205,111,14.4914519399974,14.4914519399974,14.4914519399974,14.4914519399974,203.904723435223,0.0,1.0
2016-04-11,26.6,26.71,26.6,26.601,2000,14.4802923162199,14.5401732242945,14.4802923162199,14.4808366881115,3673.95898081482,0.0,1.0
2016-04-12,26.8083,26.8083,26.8083,26.8083,125,14.5936849812375,14.5936849812375,14.5936849812375,14.5936849812375,229.622436300927,0.0,1.0
2016-04-13,27.0,27.45,27.0,27.41,3896,14.6980410728548,14.943008424069,14.6980410728548,14.9212335484055,7156.87209462727,0.0,1.0
2016-04-14,29.6065,29.6065,29.6065,29.6065,400,16.1169464082768,16.1169464082768,16.1169464082768,16.1169464082768,734.791796162968,0.0,1.0
2016-04-15,28.5454,28.5454,26.7,26.73,2508,15.5393133941136,15.5393133941136,14.5347295053786,14.5510606621262,4607.14456194181,0.0,1.0
2016-04-18,29.0,29.0,27.015,27.1,975,15.7867848560292,15.7867848560292,14.7062066512286,14.7524782620135,1791.05500314723,0.0,1.0
2016-04-19,27.0,27.41,27.0,27.35,5300,14.6980410728548,14.9212335484055,14.6980410728548,14.8885712349103,9735.99129915928,0.0,1.0
2016-04-20,27.3,27.38,27.3,27.38,300,14.8613526403309,14.9049023916579,14.8613526403309,14.9049023916579,551.093847122226,0.0,1.0
2016-04-21,27.3,27.3,27.3,27.3,0,14.8613526403309,14.8613526403309,14.8613526403309,14.8613526403309,0,0.0,1.0
2016-04-22,27.3,27.3,27.3,27.3,0,14.8613526403309,14.8613526403309,14.8613526403309,14.8613526403309,0,0.0,1.0
2016-04-25,27.3,27.3,27.3,27.3,0,14.8613526403309,14.8613526403309,14.8613526403309,14.8613526403309,0,0.0,1.0
2016-04-26,27.3,27.3,27.3,27.3,0,14.8613526403309,14.8613526403309,14.8613526403309,14.8613526403309,0,0.0,1.0
2016-04-27,26.86,27.64,26.76,26.76,710,14.6218290080326,15.0464390834706,14.5673918188738,14.5673918188738,1304.25543818926,0.0,1.0
2016-04-28,26.9288,26.95,26.9288,26.95,1283,14.6592817941738,14.6708224782754,14.6592817941738,14.6708224782754,2356.84468619271,0.0,1.0
2016-04-29,26.9288,26.9288,26.9288,26.9288,0,14.6592817941738,14.6592817941738,14.6592817941738,14.6592817941738,0,0.0,1.0
2016-05-02,26.9288,26.9288,26.9288,26.9288,75,14.6592817941738,14.6592817941738,14.6592817941738,14.6592817941738,137.773461780556,0.0,1.0
2016-05-03,26.6109,26.82,26.6,26.82,7033,14.4862259698382,14.6000541323691,14.4802923162199,14.6000541323691,12919.4767560353,0.0,1.0
2016-05-04,26.81,26.81,26.7,26.7,1100,14.5946104134532,14.5946104134532,14.5347295053786,14.5347295053786,2020.67743944816,0.0,1.0
2016-05-05,26.6,26.76,26.6,26.76,950,14.4802923162199,14.5673918188738,14.4802923162199,14.5673918188738,1745.13051588704,0.0,1.0
2016-05-06,26.63,26.63,26.63,26.63,480,14.4966234729675,14.4966234729675,14.4966234729675,14.4966234729675,881.750155395559,0.0,1.0
2016-05-09,26.6501,27.0,26.6501,26.7,2700,14.5075653479884,14.6980410728548,14.5075653479884,14.5347295053786,4959.84462410002,0.0,1.0
2016-05-10,26.74,26.74,26.65,26.65,500,14.5565043810421,14.5565043810421,14.5075109107992,14.5075109107992,918.489745203707,0.0,1.0
2016-05-11,26.65,26.6501,26.65,26.65,900,14.5075109107992,14.5075653479884,14.5075109107992,14.5075109107992,1653.28154136668,0.0,1.0
2016-05-12,26.65,26.65,26.65,26.65,0,14.5075109107992,14.5075109107992,14.5075109107992,14.5075109107992,0,0.0,1.0
2016-05-13,26.65,26.65,26.65,26.65,0,14.5075109107992,14.5075109107992,14.5075109107992,14.5075109107992,0,0.0,1.0
2016-05-16,27.3,27.85,26.7,27.0,3750,14.8613526403309,15.1607571807039,14.5347295053786,14.6980410728548,6888.67308902782,0.0,1.0
2016-05-17,27.169,27.169,26.8,27.0,740,14.790039922533,14.790039922533,14.5891666945373,14.6980410728548,1359.36482290149,0.0,1.0
2016-05-18,26.71,27.18,26.71,27.14,1583,14.5401732242945,14.7960280133405,14.5401732242945,14.774253137677,2907.93853331493,0.0,1.0
2016-05-19,27.61,27.61,26.94,26.94,421,15.030107926723,15.030107926723,14.6653787593595,14.6653787593595,773.36836546152,0.0,1.0
2016-05-20,26.6263,26.95,26.6263,26.95,375,14.4946092969686,14.6708224782754,14.4946092969686,14.6708224782754,688.867308902782,0.0,1.0
2016-05-23,26.95,26.95,26.74,26.74,500,14.6708224782754,14.6708224782754,14.5565043810421,14.5565043810421,918.489745203708,0.0,1.0
2016-05-24,26.75,26.9699,26.75,26.95,3888,14.561948099958,14.681655478918,14.561948099958,14.6708224782754,7142.17625870401,0.0,1.0
2016-05-25,27.0,27.973,26.95,26.95,1480,14.6980410728548,15.2277149233691,14.6708224782754,14.6708224782754,2718.72964580297,0.0,1.0
2016-05-26,27.1387,27.1387,27.1387,27.1387,400,14.7735454542179,14.7735454542179,14.7735454542179,14.7735454542179,734.791796162967,0.0,1.0
2016-05-27,27.1387,27.1387,27.1387,27.1387,0,14.7735454542179,14.7735454542179,14.7735454542179,14.7735454542179,0,0.0,1.0
2016-05-31,27.8885,27.8885,27.8885,27.8885,750,15.18171549853,15.18171549853,15.18171549853,15.18171549853,1377.73461780556,0.0,1.0
2016-06-01,27.8885,27.8885,27.8885,27.8885,0,15.18171549853,15.18171549853,15.18171549853,15.18171549853,0,0.0,1.0
2016-06-02,27.8885,27.8885,27.8885,27.8885,0,15.18171549853,15.18171549853,15.18171549853,15.18171549853,0,0.0,1.0
2016-06-03,27.16,27.2,26.8392,26.8392,3575,14.7851405755087,14.8069154511722,14.6105060726875,14.6105060726875,6567.20167820652,0.0,1.0
2016-06-06,27.16,27.16,27.16,27.16,0,14.7851405755087,14.7851405755087,14.7851405755087,14.7851405755087,0,0.0,1.0
2016-06-07,26.7501,26.7501,26.7501,26.7501,500,14.5620025371471,14.5620025371471,14.5620025371471,14.5620025371471,918.489745203709,0.0,1.0
2016-06-08,26.75,26.75,26.75,26.75,1400,14.561948099958,14.561948099958,14.561948099958,14.561948099958,2571.77128657037,0.0,1.0
2016-06-09,26.75,26.75,26.75,26.75,0,14.561948099958,14.561948099958,14.561948099958,14.561948099958,0,0.0,1.0
2016-06-10,26.79,26.79,26.79,26.79,1200,14.5837229756214,14.5837229756214,14.5837229756214,14.5837229756214,2204.37538848891,0.0,1.0
2016-06-13,29.9252,29.9252,29.9252,29.9252,1175,16.2904377301257,16.2904377301257,16.2904377301257,16.2904377301257,2158.45090122871,0.0,1.0
2016-06-14,27.4,27.4899,27.4,27.45,304,14.9157898294896,14.9647288625433,14.9157898294896,14.943008424069,558.441765083856,0.0,1.0
2016-06-15,28.55,28.55,28.42,28.42,520,15.5418175048149,15.5418175048149,15.4710491589086,15.4710491589086,955.229335011859,0.0,1.0
2016-06-16,27.4999,27.5,27.4,27.5,460,14.9701725814592,14.9702270186484,14.9157898294896,14.9702270186484,845.010565587412,0.0,1.0
2016-06-17,27.4999,27.4999,27.4999,27.4999,0,14.9701725814592,14.9701725814592,14.9701725814592,14.9701725814592,0,0.0,1.0
2016-06-20,27.54,27.54,27.54,27.54,176,14.9920018943119,14.9920018943119,14.9920018943119,14.9920018943119,323.308390311704,0.0,1.0
2016-06-21,27.1463,27.5,27.1463,27.5,875,14.777682680594,14.9702270186484,14.777682680594,14.9702270186484,1607.35705410649,0.0,1.0
2016-06-22,27.1463,27.1463,27.1463,27.1463,0,14.777682680594,14.777682680594,14.777682680594,14.777682680594,0,0.0,1.0
2016-06-23,27.4,27.4,27.28,27.3,700,14.9157898294896,14.9157898294896,14.8504652024992,14.8613526403309,1285.88564328519,0.0,1.0
2016-06-24,27.4,27.4,27.4,27.4,0,14.9157898294896,14.9157898294896,14.9157898294896,14.9157898294896,0,0.0,1.0
2016-06-27,27.48,27.48,27.45,27.45,250,14.9593395808166,14.9593395808166,14.943008424069,14.943008424069,459.244872601855,0.0,1.0
2016-06-28,27.0,27.4799,27.0,27.4799,5600,14.943008424069,15.2086065626879,14.943008424069,15.2086065626879,10118.4444061786,0.45,1.0
2016-06-29,26.63,27.1525,26.63,27.1525,3635,14.7382338641836,15.0274087494272,14.7382338641836,15.0274087494272,6567.95453865341,0.0,1.0
2016-06-30,26.63,26.63,26.63,26.63,0,14.7382338641836,14.7382338641836,14.7382338641836,14.7382338641836,0,0.0,1.0
2016-07-01,26.75,26.75,26.75,26.75,170,14.8046472349573,14.8046472349573,14.8046472349573,14.8046472349573,307.167062330419,0.0,1.0
2016-07-05,26.94,27.7,26.925,26.98,11800,14.9098017386822,15.3304197535819,14.9015000673355,14.9319395289401,21321.0078558762,0.0,1.0
2016-07-06,26.94,26.94,26.94,26.94,0,14.9098017386822,14.9098017386822,14.9098017386822,14.9098017386822,0,0.0,1.0
2016-07-07,26.94,26.94,26.94,26.94,0,14.9098017386822,14.9098017386822,14.9098017386822,14.9098017386822,0,0.0,1.0
2016-07-08,26.994,27.0,26.994,27.0,1000,14.9396877555303,14.943008424069,14.9396877555303,14.943008424069,1806.86507253189,0.0,1.0
2016-07-11,26.83,26.9,26.81,26.9,441,14.848922815473,14.8876639484243,14.8378539203441,14.8876639484243,796.827496986562,0.0,1.0
2016-07-12,26.81,26.81,26.81,26.81,300,14.8378539203441,14.8378539203441,14.8378539203441,14.8378539203441,542.059521759564,0.0,1.0
2016-07-13,26.81,26.81,26.81,26.81,0,14.8378539203441,14.8378539203441,14.8378539203441,14.8378539203441,0,0.0,1.0
2016-07-14,27.2,27.65,26.85,26.85,15104,15.0536973753584,15.3027475157596,14.859991710602,14.859991710602,27290.8900555216,0.0,1.0
2016-07-15,27.0,27.53,27.0,27.05,5508,14.943008424069,15.2363341449859,14.943008424069,14.9706806618914,9952.21281950562,0.0,1.0
2016-07-18,27.93,27.93,27.04,27.04,1800,15.4577120475647,15.4577120475647,14.9651462143269,14.9651462143269,3252.35713055739,0.0,1.0
2016-07-19,27.25,27.3,27.02,27.02,1200,15.0813696131808,15.1090418510031,14.9540773191979,14.9540773191979,2168.23808703825,0.0,1.0
2016-07-20,26.92,27.45,26.77,26.82,8200,14.8987328435532,15.1920585644702,14.8157161300862,14.8433883679085,14816.2935947615,0.0,1.0
2016-07-21,26.92,26.92,26.92,26.92,50,14.8987328435532,14.8987328435532,14.8987328435532,14.8987328435532,90.3432536265945,0.0,1.0
2016-07-22,27.18,27.18,27.18,27.18,100,15.0426284802295,15.0426284802295,15.0426284802295,15.0426284802295,180.686507253188,0.0,1.0
2016-07-25,27.04,27.796,26.9782,27.0519,14671,14.9651462143269,15.3835504502008,14.9309433283785,14.9717322069286,26508.5174791152,0.0,1.0
2016-07-26,27.04,27.04,27.04,27.04,0,14.9651462143269,14.9651462143269,14.9651462143269,14.9651462143269,0,0.0,1.0
2016-07-27,27.165,27.7956,27.0,27.0,9269,15.0343268088828,15.3833290722982,14.943008424069,14.943008424069,16747.832357298,0.0,1.0
2016-07-28,27.165,27.165,27.165,27.165,0,15.0343268088828,15.0343268088828,15.0343268088828,15.0343268088828,0,0.0,1.0
2016-07-29,27.165,27.165,27.165,27.165,0,15.0343268088828,15.0343268088828,15.0343268088828,15.0343268088828,0,0.0,1.0
2016-08-01,27.165,27.165,27.165,27.165,0,15.0343268088828,15.0343268088828,15.0343268088828,15.0343268088828,0,0.0,1.0
2016-08-02,27.165,27.165,27.165,27.165,3,15.0343268088828,15.0343268088828,15.0343268088828,15.0343268088828,5.42059521759564,0.0,1.0
2016-08-03,28.65,28.6799,26.785,28.6773,2150,15.8561922722066,15.8727402704243,14.8240178014329,15.8713013140576,3884.75990594354,0.0,1.0
2016-08-04,28.65,28.65,28.65,28.65,3,15.8561922722066,15.8561922722066,15.8561922722066,15.8561922722066,5.42059521759564,0.0,1.0
2016-08-05,27.3502,27.5799,27.3502,27.5799,361,15.1368247777767,15.2639510383326,15.1368247777767,15.2639510383326,652.278291184012,0.0,1.0
2016-08-08,27.5515,27.5515,27.1755,27.1755,1423,15.2482332072495,15.2482332072495,15.0401379788255,15.0401379788255,2571.16899821288,0.0,1.0
2016-08-09,27.5515,27.5515,27.5515,27.5515,0,15.2482332072495,15.2482332072495,15.2482332072495,15.2482332072495,0,0.0,1.0
2016-08-10,27.5048,27.5048,27.5048,27.5048,1000,15.2223873371235,15.2223873371235,15.2223873371235,15.2223873371235,1806.86507253188,0.0,1.0
2016-08-11,27.5048,27.5048,27.5048,27.5048,0,15.2223873371235,15.2223873371235,15.2223873371235,15.2223873371235,0,0.0,1.0
2016-08-12,27.4,27.505,27.4,27.505,1100,15.1643863266478,15.2224980260747,15.1643863266478,15.2224980260747,1987.55157978507,0.0,1.0
2016-08-15,27.47,27.471,27.47,27.47,531,15.2031274595991,15.2036809043555,15.2031274595991,15.2031274595991,959.44535351443,0.0,1.0
2016-08-16,28.55,28.55,27.4513,27.5799,2256,15.8008477965619,15.8008477965619,15.1927780426535,15.2639510383326,4076.28760363192,0.0,1.0
2016-08-17,28.55,28.55,28.55,28.55,0,15.8008477965619,15.8008477965619,15.8008477965619,15.8008477965619,0,0.0,1.0
2016-08-18,28.55,28.55,28.55,28.55,0,15.8008477965619,15.8008477965619,15.8008477965619,15.8008477965619,0,0.0,1.0
2016-08-19,27.67,27.67,27.67,27.67,125,15.3138164108885,15.3138164108885,15.3138164108885,15.3138164108885,225.858134066485,0.0,1.0
2016-08-22,27.67,27.67,27.67,27.67,0,15.3138164108885,15.3138164108885,15.3138164108885,15.3138164108885,0,0.0,1.0
2016-08-23,27.28,27.28,27.28,27.28,400,15.0979729558742,15.0979729558742,15.0979729558742,15.0979729558742,722.746029012752,0.0,1.0
2016-08-24,27.28,27.28,27.28,27.28,0,15.0979729558742,15.0979729558742,15.0979729558742,15.0979729558742,0,0.0,1.0
2016-08-25,27.4,27.4,27.4,27.4,800,15.1643863266478,15.1643863266478,15.1643863266478,15.1643863266478,1445.49205802551,0.0,1.0
2016-08-26,27.4,27.4,27.4,27.4,0,15.1643863266478,15.1643863266478,15.1643863266478,15.1643863266478,0,0.0,1.0
2016-08-29,27.4,27.4,27.4,27.4,0,15.1643863266478,15.1643863266478,15.1643863266478,15.1643863266478,0,0.0,1.0
2016-08-30,27.4,27.4,27.4,27.4,0,15.1643863266478,15.1643863266478,15.1643863266478,15.1643863266478,0,0.0,1.0
2016-08-31,27.51,27.51,27.4,27.405,400,15.225265249857,15.225265249857,15.1643863266478,15.16715355043,722.746029012753,0.0,1.0
2016-09-01,27.51,27.51,27.51,27.51,0,15.225265249857,15.225265249857,15.225265249857,15.225265249857,0,0.0,1.0
2016-09-02,27.45,27.45,27.45,27.45,250,15.1920585644702,15.1920585644702,15.1920585644702,15.1920585644702,451.71626813297,0.0,1.0
2016-09-06,27.45,27.45,27.45,27.45,0,15.1920585644702,15.1920585644702,15.1920585644702,15.1920585644702,0,0.0,1.0
2016-09-07,27.45,27.45,27.45,27.45,0,15.1920585644702,15.1920585644702,15.1920585644702,15.1920585644702,0,0.0,1.0
2016-09-08,27.45,27.45,27.45,27.45,0,15.1920585644702,15.1920585644702,15.1920585644702,15.1920585644702,0,0.0,1.0
2016-09-09,27.45,27.45,27.45,27.45,0,15.1920585644702,15.1920585644702,15.1920585644702,15.1920585644702,0,0.0,1.0
2016-09-12,28.185,28.185,27.45,27.455,500,15.5988404604587,15.5988404604587,15.1920585644702,15.1948257882524,903.432536265942,0.0,1.0
2016-09-13,27.7818,27.7818,27.56,27.56,300,15.3756915346593,15.3756915346593,15.2529374876793,15.2529374876793,542.059521759564,0.0,1.0
2016-09-14,27.97,28.49,27.7178,27.7178,3318,15.4798498378226,15.767641111175,15.3402710702467,15.3402710702467,5995.17831066079,0.0,1.0
2016-09-15,27.46,27.46,27.46,27.46,100,15.1975930120346,15.1975930120346,15.1975930120346,15.1975930120346,180.686507253189,0.0,1.0
2016-09-16,27.46,27.46,27.46,27.46,0,15.1975930120346,15.1975930120346,15.1975930120346,15.1975930120346,0,0.0,1.0
2016-09-19,27.46,27.46,27.46,27.46,0,15.1975930120346,15.1975930120346,15.1975930120346,15.1975930120346,0,0.0,1.0
2016-09-20,27.46,27.46,27.46,27.46,0,15.1975930120346,15.1975930120346,15.1975930120346,15.1975930120346,0,0.0,1.0
2016-09-21,27.46,27.46,27.46,27.46,0,15.1975930120346,15.1975930120346,15.1975930120346,15.1975930120346,0,0.0,1.0
2016-09-22,27.81,27.81,27.81,27.81,500,15.3912986767911,15.3912986767911,15.3912986767911,15.3912986767911,903.432536265941,0.0,1.0
2016-09-23,27.81,27.81,27.81,27.81,0,15.3912986767911,15.3912986767911,15.3912986767911,15.3912986767911,0,0.0,1.0
2016-09-26,27.81,27.81,27.81,27.81,0,15.3912986767911,15.3912986767911,15.3912986767911,15.3912986767911,0,0.0,1.0
2016-09-27,28.51,28.51,28.51,28.51,500,15.778710006304,15.778710006304,15.778710006304,15.778710006304,903.432536265941,0.0,1.0
2016-09-28,28.6604,28.6604,27.01,27.01,1400,16.1109982380748,16.1109982380748,15.1832515390713,15.1832515390713,2490.50737931151,0.45,1.0
2016-09-29,27.61,27.61,27.61,27.61,300,15.5205322100614,15.5205322100614,15.5205322100614,15.5205322100614,533.680152709611,0.0,1.0
2016-09-30,27.61,27.61,27.61,27.61,0,15.5205322100614,15.5205322100614,15.5205322100614,15.5205322100614,0,0.0,1.0
2016-10-03,27.61,27.61,27.61,27.61,95,15.5205322100614,15.5205322100614,15.5205322100614,15.5205322100614,168.99871502471,0.0,1.0
2016-10-04,27.61,27.61,27.61,27.61,0,15.5205322100614,15.5205322100614,15.5205322100614,15.5205322100614,0,0.0,1.0
2016-10-05,27.61,27.61,27.61,27.61,0,15.5205322100614,15.5205322100614,15.5205322100614,15.5205322100614,0,0.0,1.0
2016-10-06,27.61,27.61,27.61,27.61,0,15.5205322100614,15.5205322100614,15.5205322100614,15.5205322100614,0,0.0,1.0
2016-10-07,27.57,27.57,27.5,27.5,1918,15.4980468319954,15.4980468319954,15.4586974203799,15.4586974203799,3411.99510965678,0.0,1.0
2016-10-10,27.57,27.57,27.57,27.57,39,15.4980468319954,15.4980468319954,15.4980468319954,15.4980468319954,69.3784198522494,0.0,1.0
2016-10-11,27.57,27.57,27.57,27.57,0,15.4980468319954,15.4980468319954,15.4980468319954,15.4980468319954,0,0.0,1.0
2016-10-12,27.46,27.46,27.46,27.46,400,15.4362120423139,15.4362120423139,15.4362120423139,15.4362120423139,711.573536946147,0.0,1.0
2016-10-13,27.3,27.45,27.3,27.45,1100,15.3462705300499,15.4305906977974,15.3462705300499,15.4305906977974,1956.8272266019,0.0,1.0
2016-10-14,27.6468,28.5666,27.6468,28.5666,305,15.5412187578821,16.05827002651,15.5412187578821,16.05827002651,542.574821921438,0.0,1.0
2016-10-17,27.6468,27.6468,27.6468,27.6468,0,15.5412187578821,15.5412187578821,15.5412187578821,15.5412187578821,0,0.0,1.0
2016-10-18,27.6468,27.6468,27.6468,27.6468,0,15.5412187578821,15.5412187578821,15.5412187578821,15.5412187578821,0,0.0,1.0
2016-10-19,27.6468,27.6468,27.6468,27.6468,0,15.5412187578821,15.5412187578821,15.5412187578821,15.5412187578821,0,0.0,1.0
2016-10-20,27.6468,27.6468,27.6468,27.6468,0,15.5412187578821,15.5412187578821,15.5412187578821,15.5412187578821,0,0.0,1.0
2016-10-21,27.6468,27.6468,27.6468,27.6468,0,15.5412187578821,15.5412187578821,15.5412187578821,15.5412187578821,0,0.0,1.0
2016-10-24,27.6468,27.6468,27.6468,27.6468,0,15.5412187578821,15.5412187578821,15.5412187578821,15.5412187578821,0,0.0,1.0
2016-10-25,27.6468,27.6468,27.6468,27.6468,0,15.5412187578821,15.5412187578821,15.5412187578821,15.5412187578821,0,0.0,1.0
2016-10-26,27.6468,27.6468,27.6468,27.6468,0,15.5412187578821,15.5412187578821,15.5412187578821,15.5412187578821,0,0.0,1.0
2016-10-27,27.6468,27.6468,27.6468,27.6468,0,15.5412187578821,15.5412187578821,15.5412187578821,15.5412187578821,0,0.0,1.0
2016-10-28,27.6468,27.6468,27.6468,27.6468,0,15.5412187578821,15.5412187578821,15.5412187578821,15.5412187578821,0,0.0,1.0
2016-10-31,27.6468,27.6468,27.6468,27.6468,200,15.5412187578821,15.5412187578821,15.5412187578821,15.5412187578821,355.786768473074,0.0,1.0
2016-11-01,27.6468,27.6468,27.6468,27.6468,0,15.5412187578821,15.5412187578821,15.5412187578821,15.5412187578821,0,0.0,1.0
2016-11-02,27.6468,27.6468,27.6468,27.6468,0,15.5412187578821,15.5412187578821,15.5412187578821,15.5412187578821,0,0.0,1.0
2016-11-03,27.6468,27.6468,27.6468,27.6468,0,15.5412187578821,15.5412187578821,15.5412187578821,15.5412187578821,0,0.0,1.0
2016-11-04,27.6468,27.6468,27.6468,27.6468,0,15.5412187578821,15.5412187578821,15.5412187578821,15.5412187578821,0,0.0,1.0
2016-11-07,27.6468,27.6468,27.6468,27.6468,0,15.5412187578821,15.5412187578821,15.5412187578821,15.5412187578821,0,0.0,1.0
2016-11-08,27.6468,27.6468,27.6468,27.6468,0,15.5412187578821,15.5412187578821,15.5412187578821,15.5412187578821,0,0.0,1.0
2016-11-09,27.6468,27.6468,27.6468,27.6468,0,15.5412187578821,15.5412187578821,15.5412187578821,15.5412187578821,0,0.0,1.0
2016-11-10,27.5797,27.5797,27.24,27.24,400,15.5034995361764,15.5034995361764,15.3125424629508,15.3125424629508,711.573536946148,0.0,1.0
2016-11-11,27.5797,27.5797,27.5797,27.5797,0,15.5034995361764,15.5034995361764,15.5034995361764,15.5034995361764,0,0.0,1.0
2016-11-14,29.2595,29.2595,27.0,27.0,397,16.4477729880584,16.4477729880584,15.1776301945548,15.1776301945548,706.23673541905,0.0,1.0
2016-11-15,29.2595,29.2595,29.2595,29.2595,0,16.4477729880584,16.4477729880584,16.4477729880584,16.4477729880584,0,0.0,1.0
2016-11-16,28.61,28.61,28.61,28.61,687,16.0826666617116,16.0826666617116,16.0826666617116,16.0826666617116,1222.12754970501,0.0,1.0
2016-11-17,28.61,28.61,28.61,28.61,0,16.0826666617116,16.0826666617116,16.0826666617116,16.0826666617116,0,0.0,1.0
2016-11-18,28.61,28.61,28.61,28.61,85,16.0826666617116,16.0826666617116,16.0826666617116,16.0826666617116,151.209376601056,0.0,1.0
2016-11-21,28.61,28.61,28.61,28.61,0,16.0826666617116,16.0826666617116,16.0826666617116,16.0826666617116,0,0.0,1.0
2016-11-22,28.61,28.61,28.61,28.61,0,16.0826666617116,16.0826666617116,16.0826666617116,16.0826666617116,0,0.0,1.0
2016-11-23,27.36,27.8393,27.36,27.8393,700,15.3799985971489,15.6494296398248,15.3799985971489,15.6494296398248,1245.25368965575,0.0,1.0
2016-11-25,27.36,27.36,27.36,27.36,20,15.3799985971489,15.3799985971489,15.3799985971489,15.3799985971489,35.5786768473073,0.0,1.0
2016-11-28,27.36,27.36,27.36,27.36,0,15.3799985971489,15.3799985971489,15.3799985971489,15.3799985971489,0,0.0,1.0
2016-11-29,28.2796,28.2796,28.2796,28.2796,500,15.8969374388864,15.8969374388864,15.8969374388864,15.8969374388864,889.466921182682,0.0,1.0
2016-11-30,28.2796,28.2796,28.2796,28.2796,0,15.8969374388864,15.8969374388864,15.8969374388864,15.8969374388864,0,0.0,1.0
2016-12-01,28.2796,28.2796,28.2796,28.2796,0,15.8969374388864,15.8969374388864,15.8969374388864,15.8969374388864,0,0.0,1.0
2016-12-02,27.45,27.45,27.45,27.45,200,15.4305906977974,15.4305906977974,15.4305906977974,15.4305906977974,355.786768473073,0.0,1.0
2016-12-05,27.45,27.45,27.45,27.45,220,15.4305906977974,15.4305906977974,15.4305906977974,15.4305906977974,391.36544532038,0.0,1.0
2016-12-06,27.27,27.27,27.27,27.27,225,15.3294064965003,15.3294064965003,15.3294064965003,15.3294064965003,400.260114532209,0.0,1.0
2016-12-07,27.3,27.5,27.3,27.4,875,15.3462705300499,15.4586974203799,15.3462705300499,15.4024839752149,1556.56711206969,0.0,1.0
2016-12-08,27.3,27.3,27.3,27.3,1000,15.3462705300499,15.3462705300499,15.3462705300499,15.3462705300499,1778.93384236536,0.0,1.0
2016-12-09,27.3,27.3,27.3,27.3,0,15.3462705300499,15.3462705300499,15.3462705300499,15.3462705300499,0,0.0,1.0
2016-12-12,27.3,27.3,27.3,27.3,0,15.3462705300499,15.3462705300499,15.3462705300499,15.3462705300499,0,0.0,1.0
2016-12-13,27.081,27.3001,27.0,27.3,2398,15.2231630851385,15.346326743495,15.1776301945548,15.3462705300499,4265.88335399214,0.0,1.0
2016-12-14,26.6798,27.39,26.6,27.39,5414,14.9976347431364,15.3968626306984,14.9527764138947,15.3968626306984,9631.14782256611,0.0,1.0
2016-12-15,26.6798,26.6798,26.6798,26.6798,135,14.9976347431364,14.9976347431364,14.9976347431364,14.9976347431364,240.156068719325,0.0,1.0
2016-12-16,27.19,27.19,27.17,27.17,700,15.2844357403683,15.2844357403683,15.2731930513353,15.2731930513353,1245.25368965576,0.0,1.0
2016-12-19,27.43,27.43,27.15,27.15,1200,15.4193480087644,15.4193480087644,15.2619503623023,15.2619503623023,2134.72061083844,0.0,1.0
2016-12-20,27.43,27.43,27.43,27.43,0,15.4193480087644,15.4193480087644,15.4193480087644,15.4193480087644,0,0.0,1.0
2016-12-21,27.43,27.43,27.43,27.43,0,15.4193480087644,15.4193480087644,15.4193480087644,15.4193480087644,0,0.0,1.0
2016-12-22,27.289,27.37,27.17,27.2,998,15.3400870510817,15.3856199416654,15.2731930513353,15.2900570848848,1775.37597468064,0.0,1.0
2016-12-23,27.25,27.25,27.25,27.25,305,15.3181638074673,15.3181638074673,15.3181638074673,15.3181638074673,542.574821921439,0.0,1.0
2016-12-27,27.3895,27.3895,27.3895,27.3895,500,15.3965815634725,15.3965815634725,15.3965815634725,15.3965815634725,889.466921182687,0.0,1.0
2016-12-28,27.3895,27.3895,27.3895,27.3895,0,15.6495420667151,15.6495420667151,15.6495420667151,15.6495420667151,0,0.45,1.0
2016-12-29,27.218,27.218,27.218,27.218,500,15.5515520901021,15.5515520901021,15.5515520901021,15.5515520901021,875.089503681215,0.0,1.0
2016-12-30,27.218,27.218,27.218,27.218,0,15.5515520901021,15.5515520901021,15.5515520901021,15.5515520901021,0,0.0,1.0
2017-01-03,27.3,27.3,27.3,27.3,100,15.598404440436,15.598404440436,15.598404440436,15.598404440436,175.017900736243,0.0,1.0
2017-01-04,27.43,27.43,27.29,27.29,2000,15.6726825568191,15.6726825568191,15.5926907391758,15.5926907391758,3500.35801472484,0.0,1.0
2017-01-05,27.43,27.43,27.43,27.43,0,15.6726825568191,15.6726825568191,15.6726825568191,15.6726825568191,0,0.0,1.0
2017-01-06,27.43,27.43,27.43,27.43,0,15.6726825568191,15.6726825568191,15.6726825568191,15.6726825568191,0,0.0,1.0
2017-01-09,27.9975,27.9975,27.38,27.38,3645,15.9969351033373,15.9969351033373,15.6441140505179,15.6441140505179,6379.40248183604,0.0,1.0
2017-01-10,27.9975,27.9975,27.9975,27.9975,20,15.9969351033373,15.9969351033373,15.9969351033373,15.9969351033373,35.0035801472485,0.0,1.0
2017-01-11,27.9975,27.9975,27.9975,27.9975,0,15.9969351033373,15.9969351033373,15.9969351033373,15.9969351033373,0,0.0,1.0
2017-01-12,27.58,27.58,27.55,27.55,480,15.7583880757226,15.7583880757226,15.7412469719419,15.7412469719419,840.085923533962,0.0,1.0
2017-01-13,27.5001,27.6275,27.5001,27.6,1004,15.7127356026533,15.7855281567087,15.7127356026533,15.769815478243,1757.17972339188,0.0,1.0
2017-01-17,27.6875,28.9,27.501,27.6,2591,15.8198103642701,16.5125966420733,15.7132498357667,15.769815478243,4534.71380807604,0.0,1.0
2017-01-18,27.6875,27.6875,27.6875,27.6875,93,15.8198103642701,15.8198103642701,15.8198103642701,15.8198103642701,162.766647684705,0.0,1.0
2017-01-19,27.5,27.5,26.67,27.5,5000,15.7126784656407,15.7126784656407,15.2384412610414,15.7126784656407,8750.89503681213,0.0,1.0
2017-01-20,27.37,27.37,27.37,27.37,220,15.6384003492577,15.6384003492577,15.6384003492577,15.6384003492577,385.039381619733,0.0,1.0
2017-01-23,27.68,27.68,27.4,27.4,880,15.8155250883249,15.8155250883249,15.6555414530384,15.6555414530384,1540.15752647893,0.0,1.0
2017-01-24,27.68,27.68,27.68,27.68,0,15.8155250883249,15.8155250883249,15.8155250883249,15.8155250883249,0,0.0,1.0
2017-01-25,27.68,27.68,27.68,27.68,0,15.8155250883249,15.8155250883249,15.8155250883249,15.8155250883249,0,0.0,1.0
2017-01-26,27.5063,27.5063,27.5063,27.5063,510,15.7162780974346,15.7162780974346,15.7162780974346,15.7162780974346,892.59129375484,0.0,1.0
2017-01-27,27.68,27.68,27.68,27.68,375,15.8155250883249,15.8155250883249,15.8155250883249,15.8155250883249,656.317127760909,0.0,1.0
2017-01-30,27.0,27.0,27.0,27.0,100,15.426993402629,15.426993402629,15.426993402629,15.426993402629,175.017900736243,0.0,1.0
2017-01-31,27.49,27.49,27.0,27.0,2745,15.7069647643805,15.7069647643805,15.426993402629,15.426993402629,4804.24137520985,0.0,1.0
2017-02-01,27.49,27.49,27.49,27.49,0,15.7069647643805,15.7069647643805,15.7069647643805,15.7069647643805,0,0.0,1.0
2017-02-02,27.1163,27.6,27.1163,27.6,815,15.4934437482856,15.769815478243,15.4934437482856,15.769815478243,1426.39589100037,0.0,1.0
2017-02-03,27.1163,27.1163,27.1163,27.1163,0,15.4934437482856,15.4934437482856,15.4934437482856,15.4934437482856,0,0.0,1.0
2017-02-06,27.1163,27.1163,27.1163,27.1163,0,15.4934437482856,15.4934437482856,15.4934437482856,15.4934437482856,0,0.0,1.0
2017-02-07,27.65,27.65,27.33,27.48,1363,15.7983839845442,15.7983839845442,15.6155455442167,15.7012510631202,2385.49398703498,0.0,1.0
2017-02-08,27.85,27.85,27.68,27.68,1135,15.9126580097489,15.9126580097489,15.8155250883249,15.8155250883249,1986.45317335635,0.0,1.0
2017-02-09,27.85,27.85,27.85,27.85,0,15.9126580097489,15.9126580097489,15.9126580097489,15.9126580097489,0,0.0,1.0
2017-02-10,27.85,27.85,27.85,27.85,0,15.9126580097489,15.9126580097489,15.9126580097489,15.9126580097489,0,0.0,1.0
2017-02-13,27.85,27.85,27.85,27.85,0,15.9126580097489,15.9126580097489,15.9126580097489,15.9126580097489,0,0.0,1.0
2017-02-14,27.85,27.85,27.85,27.85,0,15.9126580097489,15.9126580097489,15.9126580097489,15.9126580097489,0,0.0,1.0
2017-02-15,27.85,27.85,27.85,27.85,0,15.9126580097489,15.9126580097489,15.9126580097489,15.9126580097489,0,0.0,1.0
2017-02-16,27.85,27.85,27.85,27.85,0,15.9126580097489,15.9126580097489,15.9126580097489,15.9126580097489,0,0.0,1.0
2017-02-17,27.85,27.85,27.85,27.85,0,15.9126580097489,15.9126580097489,15.9126580097489,15.9126580097489,0,0.0,1.0
2017-02-21,28.555,28.555,28.555,28.555,180,16.3154739485953,16.3154739485953,16.3154739485953,16.3154739485953,315.032221325236,0.0,1.0
2017-02-22,28.2824,28.2824,28.2824,28.2824,253,16.1597184522413,16.1597184522413,16.1597184522413,16.1597184522413,442.795288862694,0.0,1.0
2017-02-23,28.2824,28.2824,28.2824,28.2824,0,16.1597184522413,16.1597184522413,16.1597184522413,16.1597184522413,0,0.0,1.0
2017-02-24,28.25,28.25,27.75,27.8,1694,16.1412060601582,16.1412060601582,15.8555209971465,15.8840895034477,2964.80323847194,0.0,1.0
2017-02-27,26.856,27.77,26.856,27.77,621,15.3447161044817,15.866948399667,15.3447161044817,15.866948399667,1086.86116357207,0.0,1.0
2017-02-28,26.856,26.856,26.856,26.856,0,15.3447161044817,15.3447161044817,15.3447161044817,15.3447161044817,0,0.0,1.0
2017-03-01,26.856,26.856,26.856,26.856,0,15.3447161044817,15.3447161044817,15.3447161044817,15.3447161044817,0,0.0,1.0
2017-03-02,27.8,27.8,27.8,27.8,1302,15.8840895034477,15.8840895034477,15.8840895034477,15.8840895034477,2278.73306758588,0.0,1.0
2017-03-03,27.7001,27.7001,27.7001,27.7001,155,15.827009627858,15.827009627858,15.827009627858,15.827009627858,271.277746141175,0.0,1.0
2017-03-06,27.59,27.59,27.59,27.59,110,15.7641017769828,15.7641017769828,15.7641017769828,15.7641017769828,192.519690809867,0.0,1.0
2017-03-07,27.5,27.5,27.5,27.5,100,15.7126784656407,15.7126784656407,15.7126784656407,15.7126784656407,175.017900736243,0.0,1.0
2017-03-08,27.51,28.84,27.51,28.84,451,15.7183921669009,16.4783144345119,15.7183921669009,16.4783144345119,789.330732320456,0.0,1.0
2017-03-09,27.51,27.51,27.51,27.51,0,15.7183921669009,15.7183921669009,15.7183921669009,15.7183921669009,0,0.0,1.0
2017-03-10,27.51,27.51,27.51,27.51,0,15.7183921669009,15.7183921669009,15.7183921669009,15.7183921669009,0,0.0,1.0
2017-03-13,27.6,27.6,27.6,27.6,100,15.769815478243,15.769815478243,15.769815478243,15.769815478243,175.017900736243,0.0,1.0
2017-03-14,27.6,27.6,27.6,27.6,22,15.769815478243,15.769815478243,15.769815478243,15.769815478243,38.5039381619734,0.0,1.0
2017-03-15,27.6,27.6,27.6,27.6,50,15.769815478243,15.769815478243,15.769815478243,15.769815478243,87.5089503681214,0.0,1.0
2017-03-16,27.6,27.6,27.6,27.6,0,15.769815478243,15.769815478243,15.769815478243,15.769815478243,0,0.0,1.0
2017-03-17,27.6,27.6,27.0907,27.59,1000,15.769815478243,15.769815478243,15.4788166730594,15.7641017769828,1750.17900736243,0.0,1.0
2017-03-20,27.6,27.6,27.6,27.6,0,15.769815478243,15.769815478243,15.769815478243,15.769815478243,0,0.0,1.0
2017-03-21,27.6,27.6,27.6,27.6,0,15.769815478243,15.769815478243,15.769815478243,15.769815478243,0,0.0,1.0
2017-03-22,27.6,27.6,27.6,27.6,0,15.769815478243,15.769815478243,15.769815478243,15.769815478243,0,0.0,1.0
2017-03-23,27.6,27.6,27.6,27.6,0,15.769815478243,15.769815478243,15.769815478243,15.769815478243,0,0.0,1.0
2017-03-24,28.8999,28.8999,28.8999,28.8999,526,16.5125395050607,16.5125395050607,16.5125395050607,16.5125395050607,920.594157872637,0.0,1.0
2017-03-27,28.8999,28.8999,28.8999,28.8999,0,16.5125395050607,16.5125395050607,16.5125395050607,16.5125395050607,0,0.0,1.0
2017-03-28,27.0,27.475,27.0,27.475,200,15.426993402629,15.6983942124901,15.426993402629,15.6983942124901,350.035801472486,0.0,1.0
2017-03-29,27.0,27.0,27.0,27.0,0,15.6841099593395,15.6841099593395,15.6841099593395,15.6841099593395,0,0.45,1.0
2017-03-30,27.04,27.04,27.04,27.04,150,15.7073456777978,15.7073456777978,15.7073456777978,15.7073456777978,258.223132233801,0.0,1.0
2017-03-31,29.0,29.0,27.87,28.075,3511,16.8458958822536,16.8458958822536,16.1894868358071,16.3085698929058,6044.14278181915,0.0,1.0
2017-04-03,28.25,28.25,28.25,28.25,1138,16.4102261611608,16.4102261611608,16.4102261611608,16.4102261611608,1959.05282988043,0.0,1.0
2017-04-04,28.6,28.6,28.6,28.6,250,16.6135386976708,16.6135386976708,16.6135386976708,16.6135386976708,430.371887056333,0.0,1.0
2017-04-05,30.47,30.47,28.4,28.4,1300,17.6998085355954,17.6998085355954,16.4973601053794,16.4973601053794,2237.93381269294,0.0,1.0
2017-04-06,29.15,30.05,29.0,29.0,2636,16.9330298264721,17.4558334917834,16.8458958822536,16.8458958822536,4537.84117712199,0.0,1.0
2017-04-07,29.15,29.15,29.15,29.15,25,16.9330298264721,16.9330298264721,16.9330298264721,16.9330298264721,43.0371887056335,0.0,1.0
2017-04-10,29.15,29.15,29.15,29.15,0,16.9330298264721,16.9330298264721,16.9330298264721,16.9330298264721,0,0.0,1.0
2017-04-11,29.15,29.15,29.15,29.15,70,16.9330298264721,16.9330298264721,16.9330298264721,16.9330298264721,120.504128375774,0.0,1.0
2017-04-12,29.3603,29.3603,29.3603,29.3603,200,17.0551916162665,17.0551916162665,17.0551916162665,17.0551916162665,344.297509645068,0.0,1.0
2017-04-13,29.0001,29.0001,29.0,29.0,1020,16.8459539715497,16.8459539715497,16.8458958822536,16.8458958822536,1755.91729918985,0.0,1.0
2017-04-17,27.572,28.8055,27.572,28.8,1231,16.0163807332929,16.7329122012502,16.0163807332929,16.7297172899622,2119.1511718654,0.0,1.0
2017-04-18,27.572,27.572,27.572,27.572,0,16.0163807332929,16.0163807332929,16.0163807332929,16.0163807332929,0,0.0,1.0
2017-04-19,27.572,27.572,27.572,27.572,0,16.0163807332929,16.0163807332929,16.0163807332929,16.0163807332929,0,0.0,1.0
2017-04-20,28.1575,28.5,28.1575,28.5,200,16.356493562226,16.5554494015251,16.356493562226,16.5554494015251,344.297509645068,0.0,1.0
2017-04-21,28.1575,28.1575,28.1575,28.1575,0,16.356493562226,16.356493562226,16.356493562226,16.356493562226,0,0.0,1.0
2017-04-24,28.1295,28.1428,28.1295,28.1428,200,16.3402285593052,16.3479544356926,16.3402285593052,16.3479544356926,344.297509645068,0.0,1.0
2017-04-25,28.1295,28.1295,28.1295,28.1295,25,16.3402285593052,16.3402285593052,16.3402285593052,16.3402285593052,43.0371887056335,0.0,1.0
2017-04-26,28.072,28.19,28.03,28.19,700,16.3068272140215,16.3753725834734,16.2824297096403,16.3753725834734,1205.04128375773,0.0,1.0
2017-04-27,28.3199,28.3199,28.04,28.04,400,16.4508305791667,16.4508305791667,16.2882386392548,16.2882386392548,688.595019290133,0.0,1.0
2017-04-28,28.3199,28.3199,28.3199,28.3199,0,16.4508305791667,16.4508305791667,16.4508305791667,16.4508305791667,0,0.0,1.0
2017-05-01,28.3199,28.3199,28.3199,28.3199,0,16.4508305791667,16.4508305791667,16.4508305791667,16.4508305791667,0,0.0,1.0
2017-05-02,28.85,28.85,28.85,28.85,774,16.758761938035,16.758761938035,16.758761938035,16.758761938035,1332.43136232641,0.0,1.0
2017-05-03,28.85,28.85,28.85,28.85,0,16.758761938035,16.758761938035,16.758761938035,16.758761938035,0,0.0,1.0
2017-05-04,28.0,28.0,28.0,28.0,1900,16.2650029207966,16.2650029207966,16.2650029207966,16.2650029207966,3270.82634162813,0.0,1.0
2017-05-05,27.5,27.911,27.12,27.121,2480,15.974556440068,16.2133034472269,15.7538171147144,15.7543980076758,4269.28911959885,0.0,1.0
2017-05-08,27.86,28.9035,27.5,27.5,5675,16.1836779061926,16.789839711473,15.974556440068,15.974556440068,9769.44183617877,0.0,1.0
2017-05-09,27.86,27.86,27.86,27.86,0,16.1836779061926,16.1836779061926,16.1836779061926,16.1836779061926,0,0.0,1.0
2017-05-10,27.86,27.86,27.86,27.86,0,16.1836779061926,16.1836779061926,16.1836779061926,16.1836779061926,0,0.0,1.0
2017-05-11,27.86,27.86,27.86,27.86,100,16.1836779061926,16.1836779061926,16.1836779061926,16.1836779061926,172.148754822533,0.0,1.0
2017-05-12,27.86,27.86,27.86,27.86,0,16.1836779061926,16.1836779061926,16.1836779061926,16.1836779061926,0,0.0,1.0
2017-05-15,27.2501,29.329,27.25,29.329,1787,15.8293912889999,17.0370096665729,15.8293331997038,17.0370096665729,3076.29824867868,0.0,1.0
2017-05-16,27.2501,27.2501,27.2501,27.2501,0,15.8293912889999,15.8293912889999,15.8293912889999,15.8293912889999,0,0.0,1.0
2017-05-17,27.2501,27.2501,27.2501,27.2501,0,15.8293912889999,15.8293912889999,15.8293912889999,15.8293912889999,0,0.0,1.0
2017-05-18,27.76,27.76,27.76,27.76,400,16.1255886100469,16.1255886100469,16.1255886100469,16.1255886100469,688.595019290133,0.0,1.0
2017-05-19,27.76,27.76,27.76,27.76,0,16.1255886100469,16.1255886100469,16.1255886100469,16.1255886100469,0,0.0,1.0
2017-05-22,27.94,27.94,27.82,27.82,458,16.2301493431091,16.2301493431091,16.1604421877343,16.1604421877343,788.441297087206,0.0,1.0
2017-05-23,27.94,27.94,27.94,27.94,42,16.2301493431091,16.2301493431091,16.2301493431091,16.2301493431091,72.3024770254643,0.0,1.0
2017-05-24,27.94,27.94,27.94,27.94,0,16.2301493431091,16.2301493431091,16.2301493431091,16.2301493431091,0,0.0,1.0
2017-05-25,27.85,27.85,27.85,27.85,350,16.177868976578,16.177868976578,16.177868976578,16.177868976578,602.520641878868,0.0,1.0
2017-05-26,27.3,27.93,27.3,27.93,5697,15.8583778477766,16.2243404134946,15.8583778477766,16.2243404134946,9807.31456223977,0.0,1.0
2017-05-30,27.34,27.34,27.3,27.31,495,15.8816135662349,15.8816135662349,15.8583778477766,15.8641867773912,852.136336371543,0.0,1.0
2017-05-31,27.44,27.44,27.34,27.34,1200,15.9397028623806,15.9397028623806,15.8816135662349,15.8816135662349,2065.78505787041,0.0,1.0
2017-06-01,27.44,27.44,27.44,27.44,0,15.9397028623806,15.9397028623806,15.9397028623806,15.9397028623806,0,0.0,1.0
2017-06-02,27.44,27.44,27.44,27.44,0,15.9397028623806,15.9397028623806,15.9397028623806,15.9397028623806,0,0.0,1.0
2017-06-05,27.204,27.34,27.15,27.15,1849,15.8026121234768,15.8816135662349,15.7712439035581,15.7712439035581,3183.03047666864,0.0,1.0
2017-06-06,27.204,27.204,27.204,27.204,0,15.8026121234768,15.8026121234768,15.8026121234768,15.8026121234768,0,0.0,1.0
2017-06-07,28.192,28.192,27.2,27.2,900,16.3765343693963,16.3765343693963,15.8002885516309,15.8002885516309,1549.3387934028,0.0,1.0
2017-06-08,27.0,27.0,27.0,27.0,450,15.6841099593395,15.6841099593395,15.6841099593395,15.6841099593395,774.669396701403,0.0,1.0
2017-06-09,27.137,27.45,27.1,27.4,1250,15.7636922950591,15.9455117919952,15.7421992554852,15.9164671439223,2151.85943528168,0.0,1.0
2017-06-12,27.137,27.137,27.137,27.137,25,15.7636922950591,15.7636922950591,15.7636922950591,15.7636922950591,43.0371887056335,0.0,1.0
2017-06-13,27.137,27.137,27.137,27.137,20,15.7636922950591,15.7636922950591,15.7636922950591,15.7636922950591,34.4297509645068,0.0,1.0
2017-06-14,27.44,27.65,27.44,27.65,741,15.9397028623806,16.0616903842866,15.9397028623806,16.0616903842866,1275.62227323498,0.0,1.0
2017-06-15,27.34,27.45,27.34,27.45,500,15.8816135662349,15.9455117919952,15.8816135662349,15.9455117919952,860.743774112669,0.0,1.0
2017-06-16,27.34,27.34,27.34,27.34,0,15.8816135662349,15.8816135662349,15.8816135662349,15.8816135662349,0,0.0,1.0
2017-06-19,27.34,27.34,27.34,27.34,97,15.8816135662349,15.8816135662349,15.8816135662349,15.8816135662349,166.984292177858,0.0,1.0
2017-06-20,27.34,27.34,27.34,27.34,0,15.8816135662349,15.8816135662349,15.8816135662349,15.8816135662349,0,0.0,1.0
2017-06-21,27.34,27.34,27.34,27.34,0,15.8816135662349,15.8816135662349,15.8816135662349,15.8816135662349,0,0.0,1.0
2017-06-22,27.3451,27.3451,27.2,27.2,385,15.8845761203383,15.8845761203383,15.8002885516309,15.8002885516309,662.772706066757,0.0,1.0
2017-06-23,27.4,27.4,27.15,27.15,400,15.9164671439223,15.9164671439223,15.7712439035581,15.7712439035581,688.595019290136,0.0,1.0
2017-06-26,27.4,27.4,27.4,27.4,0,15.9164671439223,15.9164671439223,15.9164671439223,15.9164671439223,0,0.0,1.0
2017-06-27,27.45,27.45,27.45,27.45,100,15.9455117919952,15.9455117919952,15.9455117919952,15.9455117919952,172.148754822534,0.0,1.0
2017-06-28,27.25,27.29,26.8632,26.89,644,16.0907350323594,16.1143544599299,15.8623351677533,15.8781601842255,1090.62761674392,0.45,1.0
2017-06-29,28.61,28.61,26.75,26.75,592,16.8937955697543,16.8937955697543,15.795492187729,15.795492187729,1002.56451725527,0.0,1.0
2017-06-30,28.61,28.61,28.61,28.61,0,16.8937955697543,16.8937955697543,16.8937955697543,16.8937955697543,0,0.0,1.0
2017-07-03,27.45,27.5,26.45,26.51,3600,16.2088321702116,16.2383564546747,15.6183464809507,15.6537756223064,6096.67611844425,0.0,1.0
2017-07-05,27.45,27.45,27.45,27.45,0,16.2088321702116,16.2088321702116,16.2088321702116,16.2088321702116,0,0.0,1.0
2017-07-06,27.0,27.01,27.0,27.0,1054,15.9431136100442,15.9490184669368,15.9431136100442,15.9431136100442,1784.97128578896,0.0,1.0
2017-07-07,27.41,27.41,27.3,27.3,1250,16.1852127426412,16.1852127426412,16.1202593168225,16.1202593168225,2116.90143001536,0.0,1.0
2017-07-10,27.35,27.35,27.35,27.35,551,16.1497836012855,16.1497836012855,16.1497836012855,16.1497836012855,933.130150350774,0.0,1.0
2017-07-11,27.0,28.5,26.46,26.46,1324,15.9431136100442,16.8288421439356,15.6242513378433,15.6242513378433,2242.22199467227,0.0,1.0
2017-07-12,27.0,27.0,27.0,27.0,0,15.9431136100442,15.9431136100442,15.9431136100442,15.9431136100442,0,0.0,1.0
2017-07-13,27.0,27.1,27.0,27.1,1500,15.9431136100442,16.0021621789703,15.9431136100442,16.0021621789703,2540.28171601844,0.0,1.0
2017-07-14,27.0,27.0,27.0,27.0,105,15.9431136100442,15.9431136100442,15.9431136100442,15.9431136100442,177.819720121291,0.0,1.0
2017-07-17,27.225,27.225,27.225,27.225,650,16.0759728901279,16.0759728901279,16.0759728901279,16.0759728901279,1100.78874360799,0.0,1.0
2017-07-18,27.225,27.225,27.225,27.225,0,16.0759728901279,16.0759728901279,16.0759728901279,16.0759728901279,0,0.0,1.0
2017-07-19,27.1116,27.1116,27.01,27.06,650,16.0090118129657,16.0090118129657,15.9490184669368,15.9785427513999,1100.78874360799,0.0,1.0
2017-07-20,27.1116,27.1116,27.1116,27.1116,0,16.0090118129657,16.0090118129657,16.0090118129657,16.0090118129657,0,0.0,1.0
2017-07-21,27.0,27.0,27.0,27.0,528,15.9431136100442,15.9431136100442,15.9431136100442,15.9431136100442,894.17916403849,0.0,1.0
2017-07-24,27.25,27.25,27.25,27.25,200,16.0907350323594,16.0907350323594,16.0907350323594,16.0907350323594,338.704228802459,0.0,1.0
2017-07-25,27.25,27.25,27.25,27.25,0,16.0907350323594,16.0907350323594,16.0907350323594,16.0907350323594,0,0.0,1.0
2017-07-26,27.25,27.25,27.25,27.25,0,16.0907350323594,16.0907350323594,16.0907350323594,16.0907350323594,0,0.0,1.0
2017-07-27,27.25,27.25,27.25,27.25,0,16.0907350323594,16.0907350323594,16.0907350323594,16.0907350323594,0,0.0,1.0
2017-07-28,27.2368,27.2368,26.79,27.03,450,16.0829406212612,16.0829406212612,15.8191116152994,15.960828180722,762.08451480553,0.0,1.0
2017-07-31,27.2,27.2,27.2,27.2,100,16.0612107478964,16.0612107478964,16.0612107478964,16.0612107478964,169.352114401229,0.0,1.0
2017-08-01,26.8502,27.21,26.76,27.21,2489,15.8546588537929,16.067115604789,15.8013970446216,16.067115604789,4215.1741274466,0.0,1.0
2017-08-02,27.16,27.4,27.0154,27.06,7898,16.037591320326,16.1793078857486,15.9522070896588,15.9785427513999,13375.429995409,0.0,1.0
2017-08-03,27.26,27.26,27.16,27.2,1032,16.0966398892521,16.0966398892521,16.037591320326,16.0612107478964,1747.71382062068,0.0,1.0
2017-08-04,27.26,27.26,27.26,27.26,50,16.0966398892521,16.0966398892521,16.0966398892521,16.0966398892521,84.6760572006143,0.0,1.0
2017-08-07,27.17,27.17,27.17,27.17,500,16.0434961772186,16.0434961772186,16.0434961772186,16.0434961772186,846.760572006144,0.0,1.0
2017-08-08,27.17,27.17,27.17,27.17,90,16.0434961772186,16.0434961772186,16.0434961772186,16.0434961772186,152.416902961106,0.0,1.0
2017-08-09,27.17,27.17,27.17,27.17,0,16.0434961772186,16.0434961772186,16.0434961772186,16.0434961772186,0,0.0,1.0
2017-08-10,27.17,27.17,27.17,27.17,0,16.0434961772186,16.0434961772186,16.0434961772186,16.0434961772186,0,0.0,1.0
2017-08-11,27.1,27.1,27.1,27.1,250,16.0021621789703,16.0021621789703,16.0021621789703,16.0021621789703,423.380286003073,0.0,1.0
2017-08-14,27.05,27.05,27.05,27.05,420,15.9726378945073,15.9726378945073,15.9726378945073,15.9726378945073,711.27888048516,0.0,1.0
2017-08-15,27.05,27.05,27.05,27.05,0,15.9726378945073,15.9726378945073,15.9726378945073,15.9726378945073,0,0.0,1.0
2017-08-16,27.05,27.05,27.05,27.05,0,15.9726378945073,15.9726378945073,15.9726378945073,15.9726378945073,0,0.0,1.0
2017-08-17,27.05,27.05,27.05,27.05,0,15.9726378945073,15.9726378945073,15.9726378945073,15.9726378945073,0,0.0,1.0
2017-08-18,27.05,27.05,27.05,27.05,0,15.9726378945073,15.9726378945073,15.9726378945073,15.9726378945073,0,0.0,1.0
2017-08-21,27.05,27.05,27.05,27.05,0,15.9726378945073,15.9726378945073,15.9726378945073,15.9726378945073,0,0.0,1.0
2017-08-22,27.0507,27.2017,27.05,27.06,1000,15.9730512344897,16.0622145735681,15.9726378945073,15.9785427513999,1693.5211440123,0.0,1.0
2017-08-23,28.821,28.821,26.9775,27.0098,750,17.0183880501883,17.0183880501883,15.9298276820358,15.948900369799,1270.14085800922,0.0,1.0
2017-08-24,28.82,28.82,28.82,28.82,0,17.0177975644991,17.0177975644991,17.0177975644991,17.0177975644991,0,0.0,1.0
2017-08-25,28.82,28.82,28.82,28.82,0,17.0177975644991,17.0177975644991,17.0177975644991,17.0177975644991,0,0.0,1.0
2017-08-28,28.82,28.82,28.82,28.82,0,17.0177975644991,17.0177975644991,17.0177975644991,17.0177975644991,0,0.0,1.0
2017-08-29,28.821,28.821,28.821,28.821,0,17.0183880501883,17.0183880501883,17.0183880501883,17.0183880501883,0,0.0,1.0
2017-08-30,28.82,28.82,28.82,28.82,0,17.0177975644991,17.0177975644991,17.0177975644991,17.0177975644991,0,0.0,1.0
2017-08-31,27.88,27.88,27.88,27.88,300,16.4627410165938,16.4627410165938,16.4627410165938,16.4627410165938,508.056343203687,0.0,1.0
2017-09-01,27.88,27.88,27.88,27.88,0,16.4627410165938,16.4627410165938,16.4627410165938,16.4627410165938,0,0.0,1.0
2017-09-05,28.4,28.4,27.04,27.05,800,16.7697935750095,16.7697935750095,15.9667330376147,15.9726378945073,1354.81691520983,0.0,1.0
2017-09-06,27.1,27.1,27.1,27.1,200,16.0021621789703,16.0021621789703,16.0021621789703,16.0021621789703,338.704228802458,0.0,1.0
2017-09-07,27.1,27.1,27.1,27.1,0,16.0021621789703,16.0021621789703,16.0021621789703,16.0021621789703,0,0.0,1.0
2017-09-08,27.18,27.2,27.13,27.15,1040,16.0494010341112,16.0612107478964,16.0198767496481,16.0316864634334,1761.26198977278,0.0,1.0
2017-09-11,27.18,27.18,27.18,27.18,5,16.0494010341112,16.0494010341112,16.0494010341112,16.0494010341112,8.46760572006144,0.0,1.0
2017-09-12,27.18,27.18,27.18,27.18,0,16.0494010341112,16.0494010341112,16.0494010341112,16.0494010341112,0,0.0,1.0
2017-09-13,26.82,27.19,26.82,27.19,2047,15.8368261859773,16.0553058910038,15.8368261859773,16.0553058910038,3466.63778179315,0.0,1.0
2017-09-14,26.82,26.82,26.82,26.82,0,15.8368261859773,15.8368261859773,15.8368261859773,15.8368261859773,0,0.0,1.0
2017-09-15,26.82,26.82,26.82,26.82,0,15.8368261859773,15.8368261859773,15.8368261859773,15.8368261859773,0,0.0,1.0
2017-09-18,26.82,26.82,26.82,26.82,0,15.8368261859773,15.8368261859773,15.8368261859773,15.8368261859773,0,0.0,1.0
2017-09-19,26.82,26.82,26.82,26.82,150,15.8368261859773,15.8368261859773,15.8368261859773,15.8368261859773,254.028171601843,0.0,1.0
2017-09-20,26.8247,27.15,26.5,27.15,4750,15.8396014687168,16.0316864634334,15.6478707654138,16.0316864634334,8044.22543405837,0.0,1.0
2017-09-21,26.85,26.85,26.58,26.7702,2050,15.8545407566551,15.8545407566551,15.6951096205546,15.8074199986521,3471.71834522519,0.0,1.0
2017-09-22,26.85,26.85,26.79,26.85,4234,15.8545407566551,15.8545407566551,15.8191116152994,15.8545407566551,7170.36852374803,0.0,1.0
2017-09-25,26.8494,26.85,26.755,26.85,4003,15.8541864652415,15.8545407566551,15.7984446161753,15.8545407566551,6779.16513948121,0.0,1.0
2017-09-26,26.635,26.85,26.63,26.85,6183,15.727586333464,15.8545407566551,15.7246339050177,15.8545407566551,10471.041233428,0.0,1.0
2017-09-27,26.65,26.65,26.5922,26.65,15900,15.7364436188029,15.7364436188029,15.7023135459636,15.7364436188029,26926.9861897954,0.0,1.0
2017-09-28,26.52,26.63,26.41,26.6,1920,15.9253990393664,15.9914546160757,15.8593434626571,15.9734394587913,3197.30763883112,0.45,1.0
2017-09-29,26.52,26.52,26.52,26.52,0,15.9253990393664,15.9253990393664,15.9253990393664,15.9253990393664,0,0.0,1.0
2017-10-02,26.5983,26.65,26.5,26.5,1745,15.9724185998785,16.0034647209319,15.9133889345102,15.9133889345102,2905.88636966684,0.0,1.0
2017-10-03,26.65,26.65,26.6005,26.65,1742,16.0034647209319,16.0034647209319,15.9737397114127,16.0034647209319,2900.89057648116,0.0,1.0
2017-10-04,27.15,27.2,26.65,26.65,1595,16.3037173423378,16.3337426044783,16.0034647209319,16.0034647209319,2656.09671038314,0.0,1.0
2017-10-05,27.2,27.6,27.0,27.6,1579,16.3337426044783,16.573944701603,16.213641555916,16.573944701603,2629.45248005956,0.0,1.0
2017-10-06,27.2,27.2,27.2,27.2,0,16.3337426044783,16.3337426044783,16.3337426044783,16.3337426044783,0,0.0,1.0
2017-10-09,27.2,27.2,27.2,27.2,0,16.3337426044783,16.3337426044783,16.3337426044783,16.3337426044783,0,0.0,1.0
2017-10-10,27.2,27.2,27.2,27.2,0,16.3337426044783,16.3337426044783,16.3337426044783,16.3337426044783,0,0.0,1.0
2017-10-11,27.16,27.16,27.16,27.16,236,16.3097223947659,16.3097223947659,16.3097223947659,16.3097223947659,393.002397272992,0.0,1.0
2017-10-12,26.2022,26.2022,26.15,26.15,305,15.7345584732008,15.7345584732008,15.7032120995261,15.7032120995261,507.905640543487,0.0,1.0
2017-10-13,26.2022,26.2022,26.2022,26.2022,88,15.7345584732008,15.7345584732008,15.7345584732008,15.7345584732008,146.54326677976,0.0,1.0
2017-10-16,26.9172,26.9172,26.9172,26.9172,100,16.1639197218112,16.1639197218112,16.1639197218112,16.1639197218112,166.526439522454,0.0,1.0
2017-10-17,26.92,26.92,26.92,26.92,0,16.1656011364911,16.1656011364911,16.1656011364911,16.1656011364911,0,0.0,1.0
2017-10-18,27.4,27.7,26.518,26.518,1250,16.4538436530407,16.6339952258842,15.9241980288808,15.9241980288808,2081.58049403068,0.0,1.0
2017-10-19,27.4,27.4,27.4,27.4,0,16.4538436530407,16.4538436530407,16.4538436530407,16.4538436530407,0,0.0,1.0
2017-10-20,27.4,27.4,27.4,27.4,0,16.4538436530407,16.4538436530407,16.4538436530407,16.4538436530407,0,0.0,1.0
2017-10-23,27.4,27.4,27.4,27.4,0,16.4538436530407,16.4538436530407,16.4538436530407,16.4538436530407,0,0.0,1.0
2017-10-24,27.84,27.84,27.84,27.84,319,16.7180659598778,16.7180659598778,16.7180659598778,16.7180659598778,531.219342076631,0.0,1.0
2017-10-25,27.84,27.84,27.84,27.84,0,16.7180659598778,16.7180659598778,16.7180659598778,16.7180659598778,0,0.0,1.0
2017-10-26,27.84,27.84,27.84,27.84,0,16.7180659598778,16.7180659598778,16.7180659598778,16.7180659598778,0,0.0,1.0
2017-10-27,27.84,27.84,27.84,27.84,0,16.7180659598778,16.7180659598778,16.7180659598778,16.7180659598778,0,0.0,1.0
2017-10-30,26.85,26.85,26.85,26.85,125,16.1235657694943,16.1235657694943,16.1235657694943,16.1235657694943,208.158049403067,0.0,1.0
2017-10-31,26.28,27.0,26.05,27.0,7120,15.7812777810916,16.213641555916,15.6431615752449,16.213641555916,11856.6824939987,0.0,1.0
2017-11-01,27.2202,27.2202,26.5,26.5,400,16.3458728103831,16.3458728103831,15.9133889345102,15.9133889345102,666.105758089819,0.0,1.0
2017-11-02,26.75,26.75,26.58,26.58,706,16.0635152452131,16.0635152452131,15.9614293539351,15.9614293539351,1175.67666302853,0.0,1.0
2017-11-03,26.75,26.75,26.75,26.75,0,16.0635152452131,16.0635152452131,16.0635152452131,16.0635152452131,0,0.0,1.0
2017-11-06,26.75,26.75,26.75,26.75,140,16.0635152452131,16.0635152452131,16.0635152452131,16.0635152452131,233.137015331436,0.0,1.0
2017-11-07,26.5,26.5,26.5,26.5,100,15.9133889345102,15.9133889345102,15.9133889345102,15.9133889345102,166.526439522454,0.0,1.0
2017-11-08,26.4515,26.4515,26.32,26.32,300,15.8842644302338,15.8842644302338,15.8052979908041,15.8052979908041,499.579318567363,0.0,1.0
2017-11-09,26.45,26.45,26.45,26.45,0,15.8833636723696,15.8833636723696,15.8833636723696,15.8833636723696,0,0.0,1.0
2017-11-10,26.8,26.8163,26.69,26.8163,1100,16.0935405073537,16.1033287428115,16.0274849306444,16.1033287428115,1831.79083474699,0.0,1.0
2017-11-13,26.8,26.8,26.8,26.8,0,16.0935405073537,16.0935405073537,16.0935405073537,16.0935405073537,0,0.0,1.0
2017-11-14,26.8,26.8,26.8,26.8,0,16.0935405073537,16.0935405073537,16.0935405073537,16.0935405073537,0,0.0,1.0
2017-11-15,26.8,26.8,26.8,26.8,100,16.0935405073537,16.0935405073537,16.0935405073537,16.0935405073537,166.526439522454,0.0,1.0
2017-11-16,26.8,26.8,26.8,26.8,0,16.0935405073537,16.0935405073537,16.0935405073537,16.0935405073537,0,0.0,1.0
2017-11-17,26.9,26.9,26.9,26.9,0,16.1535910316348,16.1535910316348,16.1535910316348,16.1535910316348,0,0.0,1.0
2017-11-20,26.36,26.45,26.36,26.45,170,15.8293182005165,15.8833636723696,15.8293182005165,15.8833636723696,283.094947188173,0.0,1.0
2017-11-21,26.36,26.36,26.36,26.36,250,15.8293182005165,15.8293182005165,15.8293182005165,15.8293182005165,416.316098806136,0.0,1.0
2017-11-22,26.5107,26.5107,26.32,26.32,200,15.9198143406082,15.9198143406082,15.8052979908041,15.8052979908041,333.05287904491,0.0,1.0
2017-11-24,26.51,26.51,26.51,26.51,0,15.9193939869383,15.9193939869383,15.9193939869383,15.9193939869383,0,0.0,1.0
2017-11-27,26.6503,26.6503,26.6503,26.6503,423,16.0036448725048,16.0036448725048,16.0036448725048,16.0036448725048,704.40683917998,0.0,1.0
2017-11-28,26.7388,26.85,26.7388,26.85,700,16.0567895864936,16.1235657694943,16.0567895864936,16.1235657694943,1165.68507665718,0.0,1.0
2017-11-29,26.91,26.99,26.82,26.9,950,16.159596084063,16.2076365034879,16.1055506122099,16.1535910316348,1582.00117546331,0.0,1.0
2017-11-30,26.6,26.6,26.51,26.51,400,15.9734394587913,15.9734394587913,15.9193939869383,15.9193939869383,666.105758089819,0.0,1.0
2017-12-01,26.9959,26.9959,26.8116,26.8116,450,16.2111794844205,16.2111794844205,16.1005063681703,16.1005063681703,749.368977851044,0.0,1.0
2017-12-04,27.0,27.0,27.0,27.0,0,16.213641555916,16.213641555916,16.213641555916,16.213641555916,0,0.0,1.0
2017-12-05,26.79,26.79,26.79,26.79,650,16.0875354549256,16.0875354549256,16.0875354549256,16.0875354549256,1082.42185689595,0.0,1.0
2017-12-06,26.7362,26.75,26.5,26.5,1676,16.0552282728623,16.0635152452131,15.9133889345102,15.9133889345102,2790.98312639633,0.0,1.0
2017-12-07,26.49,26.5,26.45,26.45,580,15.907383882082,15.9133889345102,15.8833636723696,15.8833636723696,965.853349230238,0.0,1.0
2017-12-08,27.19,27.19,26.67,26.7,2440,16.3277375520502,16.3277375520502,16.0154748257882,16.0334899830725,4063.24512434789,0.0,1.0
2017-12-11,27.38,27.38,27.1,27.1,1200,16.4418335481845,16.4418335481845,16.2736920801972,16.2736920801972,1998.31727426945,0.0,1.0
2017-12-12,27.22,27.22,27.22,27.22,1000,16.3457527093346,16.3457527093346,16.3457527093346,16.3457527093346,1665.26439522454,0.0,1.0
2017-12-13,27.22,27.22,27.22,27.22,0,16.3457527093346,16.3457527093346,16.3457527093346,16.3457527093346,0,0.0,1.0
2017-12-14,27.45,27.45,27.4,27.4,246,16.4838689151813,16.4838689151813,16.4538436530407,16.4538436530407,409.655041225237,0.0,1.0
2017-12-15,27.55,27.56,27.45,27.48,1182,16.5439194394624,16.5499244918906,16.4838689151813,16.5018840724656,1968.34251515542,0.0,1.0
2017-12-18,28.5,28.5,27.55,27.55,1450,17.1143994201336,17.1143994201336,16.5439194394624,16.5439194394624,2414.63337307558,0.0,1.0
2017-12-19,27.6,27.6,27.6,27.6,200,16.573944701603,16.573944701603,16.573944701603,16.573944701603,333.052879044909,0.0,1.0
2017-12-20,27.6,27.6,27.6,27.6,0,16.573944701603,16.573944701603,16.573944701603,16.573944701603,0,0.0,1.0
2017-12-21,27.56,28.49,27.56,28.49,389,16.5499244918906,17.1083943677054,16.5499244918906,17.1083943677054,647.787849742346,0.0,1.0
2017-12-22,27.56,27.56,27.56,27.56,0,16.5499244918906,16.5499244918906,16.5499244918906,16.5499244918906,0,0.0,1.0
2017-12-26,27.56,27.56,27.56,27.56,0,16.5499244918906,16.5499244918906,16.5499244918906,16.5499244918906,0,0.0,1.0
2017-12-27,27.61,27.67,27.55,27.61,500,16.5799497540312,16.6159800685999,16.5439194394624,16.5799497540312,832.632197612269,0.0,1.0
2017-12-28,27.52,27.6,27.52,27.6,400,16.7961316414434,16.8449576055173,16.7961316414434,16.8449576055173,655.389004741928,0.45,1.0
2017-12-29,27.52,27.52,27.52,27.52,0,16.7961316414434,16.7961316414434,16.7961316414434,16.7961316414434,0,0.0,1.0
2018-01-02,27.52,27.52,27.52,27.52,0,16.7961316414434,16.7961316414434,16.7961316414434,16.7961316414434,0,0.0,1.0
2018-01-03,27.52,27.52,27.52,27.52,0,16.7961316414434,16.7961316414434,16.7961316414434,16.7961316414434,0,0.0,1.0
2018-01-04,27.75,27.75,27.75,27.75,100,16.936506288156,16.936506288156,16.936506288156,16.936506288156,163.847251185482,0.0,1.0
2018-01-05,27.45,27.45,27.4,27.4,2000,16.7534089228786,16.7534089228786,16.7228926953324,16.7228926953324,3276.94502370966,0.0,1.0
2018-01-08,27.45,27.45,27.45,27.45,0,16.7534089228786,16.7534089228786,16.7534089228786,16.7534089228786,0,0.0,1.0
2018-01-09,27.4,27.42,27.4,27.4,4000,16.7228926953324,16.7350991863509,16.7228926953324,16.7228926953324,6553.8900474193,0.0,1.0
2018-01-10,27.4,27.4,27.4,27.4,0,16.7228926953324,16.7228926953324,16.7228926953324,16.7228926953324,0,0.0,1.0
2018-01-11,27.4,27.4,27.4,27.4,300,16.7228926953324,16.7228926953324,16.7228926953324,16.7228926953324,491.541753556448,0.0,1.0
2018-01-12,27.4,27.4,27.4,27.4,0,16.7228926953324,16.7228926953324,16.7228926953324,16.7228926953324,0,0.0,1.0
2018-01-16,27.54,27.56,27.4,27.42,2642,16.8083381324619,16.8205446234803,16.7228926953324,16.7350991863509,4328.84437632043,0.0,1.0
2018-01-17,27.54,27.54,27.54,27.54,1,16.8083381324619,16.8083381324619,16.8083381324619,16.8083381324619,1.63847251185482,0.0,1.0
2018-01-18,27.57,27.57,27.4,27.4,1000,16.8266478689896,16.8266478689896,16.7228926953324,16.7228926953324,1638.47251185482,0.0,1.0
2018-01-19,27.57,27.57,27.57,27.57,0,16.8266478689896,16.8266478689896,16.8266478689896,16.8266478689896,0,0.0,1.0
2018-01-22,27.57,27.57,27.57,27.57,0,16.8266478689896,16.8266478689896,16.8266478689896,16.8266478689896,0,0.0,1.0
2018-01-23,27.57,27.57,27.57,27.57,0,16.8266478689896,16.8266478689896,16.8266478689896,16.8266478689896,0,0.0,1.0
2018-01-24,27.57,27.57,27.57,27.57,0,16.8266478689896,16.8266478689896,16.8266478689896,16.8266478689896,0,0.0,1.0
2018-01-25,27.57,27.57,27.57,27.57,0,16.8266478689896,16.8266478689896,16.8266478689896,16.8266478689896,0,0.0,1.0
2018-01-26,27.57,27.57,27.57,27.57,0,16.8266478689896,16.8266478689896,16.8266478689896,16.8266478689896,0,0.0,1.0
2018-01-29,27.57,27.57,27.57,27.57,0,16.8266478689896,16.8266478689896,16.8266478689896,16.8266478689896,0,0.0,1.0
2018-01-30,27.57,27.57,27.57,27.57,0,16.8266478689896,16.8266478689896,16.8266478689896,16.8266478689896,0,0.0,1.0
2018-01-31,27.57,27.57,27.57,27.57,0,16.8266478689896,16.8266478689896,16.8266478689896,16.8266478689896,0,0.0,1.0
2018-02-01,27.51,27.51,27.51,27.51,368,16.7900283959341,16.7900283959341,16.7900283959341,16.7900283959341,602.957884362576,0.0,1.0
2018-02-02,27.5,27.5,27.4,27.4,1400,16.7839251504249,16.7839251504249,16.7228926953324,16.7228926953324,2293.86151659675,0.0,1.0
2018-02-05,27.92,27.92,27.92,27.92,310,17.0402614618132,17.0402614618132,17.0402614618132,17.0402614618132,507.926478674995,0.0,1.0
2018-02-06,27.96,27.96,27.96,27.96,103,17.0646744438502,17.0646744438502,17.0646744438502,17.0646744438502,168.762668721047,0.0,1.0
2018-02-07,27.69,27.99,27.69,27.99,300,16.8998868151005,17.0829841803779,16.8998868151005,17.0829841803779,491.541753556448,0.0,1.0
2018-02-08,27.8,27.8,27.8,27.8,101,16.9670225157022,16.9670225157022,16.9670225157022,16.9670225157022,165.485723697338,0.0,1.0
2018-02-09,28.47,28.47,27.9,27.95,475,17.3759399648217,17.3759399648217,17.0280549707947,17.0585711983409,778.27444313104,0.0,1.0
2018-02-12,28.36,28.47,27.42,28.0,2650,17.30880426422,17.3759399648217,16.7350991863509,17.0890874258871,4341.95215641528,0.0,1.0
2018-02-13,28.36,28.36,28.36,28.36,150,17.30880426422,17.30880426422,17.30880426422,17.30880426422,245.770876778223,0.0,1.0
2018-02-14,28.36,28.36,28.36,28.36,0,17.30880426422,17.30880426422,17.30880426422,17.30880426422,0,0.0,1.0
2018-02-15,28.36,28.36,28.36,28.36,0,17.30880426422,17.30880426422,17.30880426422,17.30880426422,0,0.0,1.0
2018-02-16,28.36,28.36,28.36,28.36,0,17.30880426422,17.30880426422,17.30880426422,17.30880426422,0,0.0,1.0
2018-02-20,27.69,27.69,27.47,27.47,1384,16.8998868151005,16.8998868151005,16.7656154138971,16.7656154138971,2267.64595640708,0.0,1.0
2018-02-21,27.69,27.69,27.69,27.69,22,16.8998868151005,16.8998868151005,16.8998868151005,16.8998868151005,36.0463952608062,0.0,1.0
2018-02-22,27.42,27.49,27.4,27.49,5100,16.7350991863509,16.7778219049156,16.7228926953324,16.7778219049156,8356.20981045961,0.0,1.0
2018-02-23,27.42,27.42,27.42,27.42,0,16.7350991863509,16.7350991863509,16.7350991863509,16.7350991863509,0,0.0,1.0
2018-02-26,27.42,27.42,27.42,27.42,0,16.7350991863509,16.7350991863509,16.7350991863509,16.7350991863509,0,0.0,1.0
2018-02-27,27.42,27.42,27.42,27.42,0,16.7350991863509,16.7350991863509,16.7350991863509,16.7350991863509,0,0.0,1.0
2018-02-28,27.42,27.42,27.42,27.42,0,16.7350991863509,16.7350991863509,16.7350991863509,16.7350991863509,0,0.0,1.0
2018-03-01,27.42,27.42,27.42,27.42,0,16.7350991863509,16.7350991863509,16.7350991863509,16.7350991863509,0,0.0,1.0
2018-03-02,27.42,27.42,27.42,27.42,43,16.7350991863509,16.7350991863509,16.7350991863509,16.7350991863509,70.4543180097575,0.0,1.0
2018-03-05,27.42,27.42,27.42,27.42,0,16.7350991863509,16.7350991863509,16.7350991863509,16.7350991863509,0,0.0,1.0
2018-03-06,27.56,27.56,27.56,27.56,500,16.8205446234803,16.8205446234803,16.8205446234803,16.8205446234803,819.236255927414,0.0,1.0
2018-03-07,27.9,27.9,27.4,27.4,850,17.0280549707947,17.0280549707947,16.7228926953324,16.7228926953324,1392.7016350766,0.0,1.0
2018-03-08,28.0,28.0,28.0,28.0,500,17.0890874258871,17.0890874258871,17.0890874258871,17.0890874258871,819.236255927414,0.0,1.0
2018-03-09,27.56,27.56,27.56,27.56,500,16.8205446234803,16.8205446234803,16.8205446234803,16.8205446234803,819.236255927414,0.0,1.0
2018-03-12,28.47,28.47,28.0,28.0,500,17.3759399648217,17.3759399648217,17.0890874258871,17.0890874258871,819.236255927411,0.0,1.0
2018-03-13,28.47,28.47,28.47,28.47,0,17.3759399648217,17.3759399648217,17.3759399648217,17.3759399648217,0,0.0,1.0
2018-03-14,28.47,28.47,28.47,28.47,506,17.3759399648217,17.3759399648217,17.3759399648217,17.3759399648217,829.06709099854,0.0,1.0
2018-03-15,28.47,28.47,28.47,28.47,0,17.3759399648217,17.3759399648217,17.3759399648217,17.3759399648217,0,0.0,1.0
2018-03-16,28.47,28.47,28.47,28.47,0,17.3759399648217,17.3759399648217,17.3759399648217,17.3759399648217,0,0.0,1.0
2018-03-19,28.47,28.47,28.47,28.47,0,17.3759399648217,17.3759399648217,17.3759399648217,17.3759399648217,0,0.0,1.0
2018-03-20,27.4,27.4,27.4,27.4,100,16.7228926953324,16.7228926953324,16.7228926953324,16.7228926953324,163.847251185483,0.0,1.0
2018-03-21,27.78,28.46,27.78,28.4,2614,16.9548160246837,17.3698367193124,16.9548160246837,17.333217246257,4282.96714598852,0.0,1.0
2018-03-22,27.78,27.78,27.78,27.78,0,16.9548160246837,16.9548160246837,16.9548160246837,16.9548160246837,0,0.0,1.0
2018-03-23,27.78,27.78,27.78,27.78,0,16.9548160246837,16.9548160246837,16.9548160246837,16.9548160246837,0,0.0,1.0
2018-03-26,27.78,27.78,27.78,27.78,0,16.9548160246837,16.9548160246837,16.9548160246837,16.9548160246837,0,0.0,1.0
2018-03-27,27.78,27.78,27.78,27.78,0,16.9548160246837,16.9548160246837,16.9548160246837,16.9548160246837,0,0.0,1.0
2018-03-28,27.78,27.78,27.78,27.78,0,17.2294620725998,17.2294620725998,17.2294620725998,17.2294620725998,0,0.45,1.0
2018-03-29,28.35,28.35,28.1,28.1,1000,17.5829823527071,17.5829823527071,17.4279295982741,17.4279295982741,1612.35445906224,0.0,1.0
2018-04-02,27.69,27.77,27.69,27.71,600,17.1736430810039,17.2232599624225,17.1736430810039,17.1860473013585,967.412675437343,0.0,1.0
2018-04-03,27.69,27.69,27.69,27.69,0,17.1736430810039,17.1736430810039,17.1736430810039,17.1736430810039,0,0.0,1.0
2018-04-04,27.69,27.69,27.69,27.69,0,17.1736430810039,17.1736430810039,17.1736430810039,17.1736430810039,0,0.0,1.0
2018-04-05,27.69,27.69,27.69,27.69,0,17.1736430810039,17.1736430810039,17.1736430810039,17.1736430810039,0,0.0,1.0
2018-04-06,27.69,27.69,27.69,27.69,0,17.1736430810039,17.1736430810039,17.1736430810039,17.1736430810039,0,0.0,1.0
2018-04-09,27.69,27.69,27.69,27.69,0,17.1736430810039,17.1736430810039,17.1736430810039,17.1736430810039,0,0.0,1.0
2018-04-10,27.69,27.69,27.69,27.69,0,17.1736430810039,17.1736430810039,17.1736430810039,17.1736430810039,0,0.0,1.0
2018-04-11,29.45,29.45,29.45,29.45,158,18.2652144722125,18.2652144722125,18.2652144722125,18.2652144722125,254.752004531834,0.0,1.0
2018-04-12,27.69,27.69,27.69,27.69,300,17.1736430810039,17.1736430810039,17.1736430810039,17.1736430810039,483.706337718672,0.0,1.0
2018-04-13,27.69,27.69,27.69,27.69,102,17.1736430810039,17.1736430810039,17.1736430810039,17.1736430810039,164.460154824348,0.0,1.0
2018-04-16,27.69,27.69,27.69,27.69,160,17.1736430810039,17.1736430810039,17.1736430810039,17.1736430810039,257.976713449958,0.0,1.0
2018-04-17,27.69,27.69,27.69,27.69,6,17.1736430810039,17.1736430810039,17.1736430810039,17.1736430810039,9.67412675437343,0.0,1.0
2018-04-18,27.69,27.69,27.69,27.69,0,17.1736430810039,17.1736430810039,17.1736430810039,17.1736430810039,0,0.0,1.0
2018-04-19,27.69,27.69,27.69,27.69,0,17.1736430810039,17.1736430810039,17.1736430810039,17.1736430810039,0,0.0,1.0
2018-04-20,27.69,27.69,27.69,27.69,0,17.1736430810039,17.1736430810039,17.1736430810039,17.1736430810039,0,0.0,1.0
2018-04-23,27.69,27.69,27.69,27.69,0,17.1736430810039,17.1736430810039,17.1736430810039,17.1736430810039,0,0.0,1.0
2018-04-24,28.25,28.7,28.25,28.7,750,17.5209612509339,17.8000562089134,17.5209612509339,17.8000562089134,1209.26584429668,0.0,1.0
2018-04-25,28.25,28.25,28.25,28.25,0,17.5209612509339,17.5209612509339,17.5209612509339,17.5209612509339,0,0.0,1.0
2018-04-26,28.25,28.36,28.25,28.36,400,17.5209612509339,17.5891844628844,17.5209612509339,17.5891844628844,644.941783624896,0.0,1.0
2018-04-27,28.25,28.25,28.25,28.25,0,17.5209612509339,17.5209612509339,17.5209612509339,17.5209612509339,0,0.0,1.0
2018-04-30,27.59,27.59,27.53,27.53,227,17.1116219792307,17.1116219792307,17.0744093181667,17.0744093181667,366.004462207128,0.0,1.0
2018-05-01,28.0,28.0,28.0,28.0,150,17.3659084965009,17.3659084965009,17.3659084965009,17.3659084965009,241.853168859335,0.0,1.0
2018-05-02,27.56,27.6,27.5,27.52,400,17.0930156486987,17.117824089408,17.0558029876348,17.0682072079894,644.941783624896,0.0,1.0
2018-05-03,27.56,27.56,27.56,27.56,0,17.0930156486987,17.0930156486987,17.0930156486987,17.0930156486987,0,0.0,1.0
2018-05-04,27.3,27.82,27.3,27.82,1250,16.9317607840883,17.2542705133091,16.9317607840883,17.2542705133091,2015.4430738278,0.0,1.0
2018-05-07,27.49,27.49,27.49,27.49,110,17.0496008774575,17.0496008774575,17.0496008774575,17.0496008774575,177.358990496846,0.0,1.0
2018-05-08,27.32,27.32,27.32,27.32,1020,16.944165004443,16.944165004443,16.944165004443,16.944165004443,1644.60154824348,0.0,1.0
2018-05-09,27.32,27.32,27.32,27.32,0,16.944165004443,16.944165004443,16.944165004443,16.944165004443,0,0.0,1.0
2018-05-10,27.32,27.32,27.32,27.32,0,16.944165004443,16.944165004443,16.944165004443,16.944165004443,0,0.0,1.0
2018-05-11,27.32,27.32,27.32,27.32,0,16.944165004443,16.944165004443,16.944165004443,16.944165004443,0,0.0,1.0
2018-05-14,27.48,27.65,27.32,27.5,720,17.0433987672801,17.1488346402946,16.944165004443,17.0558029876348,1160.89521052481,0.0,1.0
2018-05-15,27.48,27.48,27.48,27.48,20,17.0433987672801,17.0433987672801,17.0433987672801,17.0433987672801,32.2470891812449,0.0,1.0
2018-05-16,27.42,27.42,27.42,27.42,220,17.0061861062162,17.0061861062162,17.0061861062162,17.0061861062162,354.717980993693,0.0,1.0
2018-05-17,27.2,27.2,27.12,27.2,5214,16.8697396823151,16.8697396823151,16.8201228008966,16.8697396823151,8406.81614955053,0.0,1.0
2018-05-18,27.2,27.2,27.12,27.12,3000,16.8697396823151,16.8697396823151,16.8201228008966,16.8201228008966,4837.06337718673,0.0,1.0
2018-05-21,27.41,27.41,27.41,27.41,200,16.9999839960389,16.9999839960389,16.9999839960389,16.9999839960389,322.470891812448,0.0,1.0
2018-05-22,27.41,27.41,27.41,27.41,87,16.9999839960389,16.9999839960389,16.9999839960389,16.9999839960389,140.274837938415,0.0,1.0
2018-05-23,27.41,27.41,27.41,27.41,83,16.9999839960389,16.9999839960389,16.9999839960389,16.9999839960389,133.825420102166,0.0,1.0
2018-05-24,27.75,27.75,27.75,27.75,159,17.2108557420678,17.2108557420678,17.2108557420678,17.2108557420678,256.364358990896,0.0,1.0
2018-05-25,27.75,27.75,27.75,27.75,0,17.2108557420678,17.2108557420678,17.2108557420678,17.2108557420678,0,0.0,1.0
2018-05-29,27.75,27.75,27.75,27.75,0,17.2108557420678,17.2108557420678,17.2108557420678,17.2108557420678,0,0.0,1.0
2018-05-30,27.69,27.69,27.69,27.69,181,17.1736430810039,17.1736430810039,17.1736430810039,17.1736430810039,291.836157090265,0.0,1.0
2018-05-31,27.69,27.69,27.69,27.69,0,17.1736430810039,17.1736430810039,17.1736430810039,17.1736430810039,0,0.0,1.0
2018-06-01,27.69,27.69,27.69,27.69,0,17.1736430810039,17.1736430810039,17.1736430810039,17.1736430810039,0,0.0,1.0
2018-06-04,27.69,27.69,27.69,27.69,0,17.1736430810039,17.1736430810039,17.1736430810039,17.1736430810039,0,0.0,1.0
2018-06-05,27.69,27.69,27.69,27.69,0,17.1736430810039,17.1736430810039,17.1736430810039,17.1736430810039,0,0.0,1.0
2018-06-06,27.69,27.69,27.69,27.69,0,17.1736430810039,17.1736430810039,17.1736430810039,17.1736430810039,0,0.0,1.0
2018-06-07,27.69,27.69,27.69,27.69,193,17.1736430810039,17.1736430810039,17.1736430810039,17.1736430810039,311.184410599012,0.0,1.0
2018-06-08,27.69,27.69,27.69,27.69,50,17.1736430810039,17.1736430810039,17.1736430810039,17.1736430810039,80.6177229531119,0.0,1.0
2018-06-11,27.69,27.69,27.69,27.69,0,17.1736430810039,17.1736430810039,17.1736430810039,17.1736430810039,0,0.0,1.0
2018-06-12,27.79,27.79,27.64,27.64,1060,17.2356641827771,17.2356641827771,17.1426325301173,17.1426325301173,1709.09572660597,0.0,1.0
2018-06-13,27.79,27.79,27.79,27.79,0,17.2356641827771,17.2356641827771,17.2356641827771,17.2356641827771,0,0.0,1.0
2018-06-14,27.64,27.64,27.57,27.57,1045,17.1426325301173,17.1426325301173,17.099217758876,17.099217758876,1684.91040972004,0.0,1.0
2018-06-15,27.64,27.64,27.64,27.64,0,17.1426325301173,17.1426325301173,17.1426325301173,17.1426325301173,0,0.0,1.0
2018-06-18,27.81,27.81,27.81,27.81,2100,17.2480684031318,17.2480684031318,17.2480684031318,17.2480684031318,3385.94436403069,0.0,1.0
2018-06-19,27.81,27.81,27.81,27.81,0,17.2480684031318,17.2480684031318,17.2480684031318,17.2480684031318,0,0.0,1.0
2018-06-20,27.81,27.81,27.81,27.81,0,17.2480684031318,17.2480684031318,17.2480684031318,17.2480684031318,0,0.0,1.0
2018-06-21,27.93,27.93,27.92,27.92,627,17.3224937252596,17.3224937252596,17.3162916150823,17.3162916150823,1010.94624583202,0.0,1.0
2018-06-22,33.53,33.54,33.53,33.54,700,20.7956754245598,20.8018775347371,20.7956754245598,20.8018775347371,1128.64812134357,0.0,1.0
2018-06-25,30.5,30.5,28.9,28.9,1165,18.9164360408313,18.9164360408313,17.9240984124598,17.9240984124598,1878.39294480751,0.0,1.0
2018-06-26,30.5,30.5,30.5,30.5,0,18.9164360408313,18.9164360408313,18.9164360408313,18.9164360408313,0,0.0,1.0
2018-06-27,28.99,30.0,28.91,29.96,1350,17.9799174040557,18.6063305319652,17.9303005226371,18.5815220912559,2176.67851973403,0.0,1.0
2018-06-28,28.99,28.99,28.99,28.99,300,18.2590123620352,18.2590123620352,18.2590123620352,18.2590123620352,476.312728616314,0.45,1.0
2018-06-29,28.4,28.8,28.4,28.4,1450,17.8874077641186,18.13934308474,17.8874077641186,17.8874077641186,2302.17818831219,0.0,1.0
2018-07-02,28.4,28.4,28.4,28.4,0,17.8874077641186,17.8874077641186,17.8874077641186,17.8874077641186,0,0.0,1.0
2018-07-03,28.4,28.4,28.4,28.4,0,17.8874077641186,17.8874077641186,17.8874077641186,17.8874077641186,0,0.0,1.0
2018-07-05,28.4,28.4,28.4,28.4,0,17.8874077641186,17.8874077641186,17.8874077641186,17.8874077641186,0,0.0,1.0
2018-07-06,28.0,29.45,28.0,29.45,3200,17.6354724434973,18.5487379807498,17.6354724434973,18.5487379807498,5080.66910524067,0.0,1.0
2018-07-09,27.15,28.74,27.15,28.74,850,17.1001098871768,18.1015527866468,17.1001098871768,18.1015527866468,1349.55273107956,0.0,1.0
2018-07-10,27.75,27.75,27.15,27.24,1150,17.4780128681089,17.4780128681089,17.1001098871768,17.1567953343166,1825.86545969587,0.0,1.0
2018-07-11,29.09,29.09,29.09,29.09,200,18.3219961921905,18.3219961921905,18.3219961921905,18.3219961921905,317.541819077544,0.0,1.0
2018-07-12,29.09,29.09,29.09,29.09,0,18.3219961921905,18.3219961921905,18.3219961921905,18.3219961921905,0,0.0,1.0
2018-07-13,27.31,28.95,27.27,28.95,1212,17.2008840154254,18.2338188299731,17.1756904833632,18.2338188299731,1924.30342360991,0.0,1.0
2018-07-16,28.41,28.92,27.34,28.92,4860,17.8937061471342,18.2149236809265,17.219779164472,18.2149236809265,7716.26620358429,0.0,1.0
2018-07-17,28.41,28.41,28.41,28.41,10,17.8937061471342,17.8937061471342,17.8937061471342,17.8937061471342,15.8770909538771,0.0,1.0
2018-07-18,27.05,28.82,26.91,28.82,6525,17.0371260570215,18.1519398507711,16.948948694804,18.1519398507711,10359.8018474048,0.0,1.0
2018-07-19,27.05,27.05,27.05,27.05,75,17.0371260570215,17.0371260570215,17.0371260570215,17.0371260570215,119.078182154078,0.0,1.0
2018-07-20,27.05,27.05,27.05,27.05,0,17.0371260570215,17.0371260570215,17.0371260570215,17.0371260570215,0,0.0,1.0
2018-07-23,27.98,29.47,27.86,28.75,1657,17.6228756774662,18.5613347467809,17.5472950812798,18.1078511696624,2630.83397105744,0.0,1.0
2018-07-24,27.98,27.98,27.98,27.98,0,17.6228756774662,17.6228756774662,17.6228756774662,17.6228756774662,0,0.0,1.0
2018-07-25,27.98,27.98,27.98,27.98,0,17.6228756774662,17.6228756774662,17.6228756774662,17.6228756774662,0,0.0,1.0
2018-07-26,28.49,28.74,27.43,27.58,6481,17.9440932112585,18.1015527866468,17.2764646116118,17.3709403568448,10289.9426472078,0.0,1.0
2018-07-27,27.47,28.31,27.4,27.55,2598,17.3016581436739,17.8307223169788,17.2575694625652,17.3520452077982,4124.86822981729,0.0,1.0
2018-07-30,28.1,28.2,27.37,27.38,3305,17.6984562736526,17.7614401038079,17.2386743135186,17.2449726965341,5247.3785602564,0.0,1.0
2018-07-31,27.34,28.03,27.32,27.32,2801,17.219779164472,17.6543675925439,17.2071823984409,17.2071823984409,4447.17317618098,0.0,1.0
2018-08-01,27.34,27.34,27.34,27.34,650,17.219779164472,17.219779164472,17.219779164472,17.219779164472,1032.01091200201,0.0,1.0
2018-08-02,27.34,27.34,27.34,27.34,36,17.219779164472,17.219779164472,17.219779164472,17.219779164472,57.1575274339576,0.0,1.0
2018-08-03,28.04,28.85,27.3,27.33,5307,17.6606659755594,18.1708349998177,17.1945856324098,17.2134807814564,8425.9721692226,0.0,1.0
2018-08-06,27.35,27.9,27.34,27.43,4434,17.2260775474875,17.5724886133419,17.219779164472,17.2764646116118,7039.90212894913,0.0,1.0
2018-08-07,27.42,27.46,27.42,27.46,690,17.2701662285962,17.2953597606584,17.2701662285962,17.2953597606584,1095.51927581753,0.0,1.0
2018-08-08,27.25,27.3,27.1,27.3,1254,17.1630937173321,17.1945856324098,17.0686179720991,17.1945856324098,1990.9872056162,0.0,1.0
2018-08-09,27.08,27.11,27.03,27.03,501,17.0560212060681,17.0749163551147,17.0245292909904,17.0245292909904,795.442256789243,0.0,1.0
2018-08-10,27.25,27.25,27.25,27.25,623,17.1630937173321,17.1630937173321,17.1630937173321,17.1630937173321,989.142766426549,0.0,1.0
2018-08-13,27.11,27.11,27.11,27.11,100,17.0749163551147,17.0749163551147,17.0749163551147,17.0749163551147,158.770909538771,0.0,1.0
2018-08-14,27.11,27.11,27.11,27.11,0,17.0749163551147,17.0749163551147,17.0749163551147,17.0749163551147,0,0.0,1.0
2018-08-15,27.11,27.11,27.11,27.11,0,17.0749163551147,17.0749163551147,17.0749163551147,17.0749163551147,0,0.0,1.0
2018-08-16,27.32,27.32,27.32,27.32,100,17.2071823984409,17.2071823984409,17.2071823984409,17.2071823984409,158.770909538771,0.0,1.0
2018-08-17,27.32,27.32,27.32,27.32,0,17.2071823984409,17.2071823984409,17.2071823984409,17.2071823984409,0,0.0,1.0
2018-08-20,27.42,27.42,27.42,27.42,150,17.2701662285962,17.2701662285962,17.2701662285962,17.2701662285962,238.156364308158,0.0,1.0
2018-08-21,27.13,27.13,27.13,27.13,270,17.0875131211457,17.0875131211457,17.0875131211457,17.0875131211457,428.681455754684,0.0,1.0
2018-08-22,27.16,27.16,27.16,27.16,110,17.1064082701923,17.1064082701923,17.1064082701923,17.1064082701923,174.648000492649,0.0,1.0
2018-08-23,27.29,27.47,27.29,27.47,275,17.1882872493943,17.3016581436739,17.1882872493943,17.3016581436739,436.620001231621,0.0,1.0
2018-08-24,27.22,27.22,27.22,27.22,300,17.1441985682855,17.1441985682855,17.1441985682855,17.1441985682855,476.312728616316,0.0,1.0
2018-08-27,27.5,27.5,27.5,27.5,125,17.3205532927205,17.3205532927205,17.3205532927205,17.3205532927205,198.463636923465,0.0,1.0
2018-08-28,27.37,27.4,27.37,27.4,449,17.2386743135186,17.2575694625652,17.2386743135186,17.2575694625652,712.881383829083,0.0,1.0
2018-08-29,27.37,27.37,27.37,27.37,0,17.2386743135186,17.2386743135186,17.2386743135186,17.2386743135186,0,0.0,1.0
2018-08-30,27.28,27.28,27.28,27.28,1000,17.1819888663788,17.1819888663788,17.1819888663788,17.1819888663788,1587.70909538771,0.0,1.0
2018-08-31,27.48,27.48,27.37,27.4,1550,17.3079565266894,17.3079565266894,17.2386743135186,17.2575694625652,2460.94909785097,0.0,1.0
2018-09-04,27.48,27.48,27.48,27.48,0,17.3079565266894,17.3079565266894,17.3079565266894,17.3079565266894,0,0.0,1.0
2018-09-05,27.23,27.85,27.23,27.27,3800,17.1504969513011,17.5409966982642,17.1504969513011,17.1756904833632,6033.29456247331,0.0,1.0
2018-09-06,27.21,27.46,27.21,27.31,525,17.13790018527,17.2953597606584,17.13790018527,17.2008840154254,833.547275078551,0.0,1.0
2018-09-07,27.21,27.21,27.21,27.21,0,17.13790018527,17.13790018527,17.13790018527,17.13790018527,0,0.0,1.0
2018-09-10,27.5,27.5,27.22,27.22,2400,17.3205532927205,17.3205532927205,17.1441985682855,17.1441985682855,3810.50182893052,0.0,1.0
2018-09-11,27.5,27.5,27.5,27.5,0,17.3205532927205,17.3205532927205,17.3205532927205,17.3205532927205,0,0.0,1.0
2018-09-12,27.23,27.23,27.19,27.23,359,17.1504969513011,17.1504969513011,17.1253034192389,17.1504969513011,569.987565244189,0.0,1.0
2018-09-13,27.55,27.55,27.55,27.55,874,17.3520452077982,17.3520452077982,17.3520452077982,17.3520452077982,1387.65774936886,0.0,1.0
2018-09-14,27.94,28.37,27.55,27.6,7300,17.597682145404,17.868512615072,17.3520452077982,17.3835371228759,11590.2763963303,0.0,1.0
2018-09-17,27.58,27.94,27.58,27.94,500,17.3709403568448,17.597682145404,17.3709403568448,17.597682145404,793.854547693857,0.0,1.0
2018-09-18,27.61,27.69,27.55,27.63,400,17.3898355058914,17.4402225700157,17.3520452077982,17.4024322719225,635.083638155086,0.0,1.0
2018-09-19,27.61,27.7,27.55,27.7,900,17.3898355058914,17.4465209530312,17.3520452077982,17.4465209530312,1428.93818584894,0.0,1.0
2018-09-20,27.71,27.71,27.71,27.71,300,17.4528193360467,17.4528193360467,17.4528193360467,17.4528193360467,476.312728616316,0.0,1.0
2018-09-21,27.71,27.71,27.71,27.71,0,17.4528193360467,17.4528193360467,17.4528193360467,17.4528193360467,0,0.0,1.0
2018-09-24,27.56,27.9,27.45,27.55,1107,17.3583435908137,17.5724886133419,17.2890613776428,17.3520452077982,1757.5939685942,0.0,1.0
2018-09-25,27.56,27.56,27.56,27.56,90,17.3583435908137,17.3583435908137,17.3583435908137,17.3583435908137,142.893818584895,0.0,1.0
2018-09-26,27.65,27.65,27.65,27.65,500,17.4150290379535,17.4150290379535,17.4150290379535,17.4150290379535,793.854547693859,0.0,1.0
2018-09-27,27.65,27.65,27.65,27.65,0,17.6984562736526,17.6984562736526,17.6984562736526,17.6984562736526,0,0.45,1.0
2018-09-28,27.65,27.65,27.65,27.65,0,17.6984562736526,17.6984562736526,17.6984562736526,17.6984562736526,0,0.0,1.0
2018-10-01,27.56,27.57,27.56,27.56,998,17.6408482785485,17.6472491668934,17.6408482785485,17.6408482785485,1559.15858272225,0.0,1.0
2018-10-02,27.56,27.56,27.56,27.56,0,17.6408482785485,17.6408482785485,17.6408482785485,17.6408482785485,0,0.0,1.0
2018-10-03,27.56,27.56,27.56,27.56,0,17.6408482785485,17.6408482785485,17.6408482785485,17.6408482785485,0,0.0,1.0
2018-10-04,27.51,27.51,27.51,27.51,500,17.608843836824,17.608843836824,17.608843836824,17.608843836824,781.141574510147,0.0,1.0
2018-10-05,27.51,27.51,27.51,27.51,0,17.608843836824,17.608843836824,17.608843836824,17.608843836824,0,0.0,1.0
2018-10-08,27.51,27.51,27.51,27.51,0,17.608843836824,17.608843836824,17.608843836824,17.608843836824,0,0.0,1.0
2018-10-09,27.51,27.51,27.51,27.51,0,17.608843836824,17.608843836824,17.608843836824,17.608843836824,0,0.0,1.0
2018-10-10,27.4,27.4,27.4,27.4,500,17.5384340650301,17.5384340650301,17.5384340650301,17.5384340650301,781.141574510146,0.0,1.0
2018-10-11,26.06,27.6,26.06,27.6,7300,16.6807150268133,17.6664518319281,16.6807150268133,17.6664518319281,11404.6669878481,0.0,1.0
2018-10-12,26.97,27.09,26.7,27.09,4275,17.2631958661993,17.3400065263381,17.090371880887,17.3400065263381,6678.76046206176,0.0,1.0
2018-10-15,26.45,26.97,26.35,26.97,6608,16.9303496722644,17.2631958661993,16.8663407888154,17.2631958661993,10323.5670487261,0.0,1.0
2018-10-16,26.05,26.75,26.05,26.75,12548,16.6743141384684,17.1223763226115,16.6743141384684,17.1223763226115,19603.5289539066,0.0,1.0
2018-10-17,26.15,26.4,26.1,26.25,7550,16.7383230219174,16.8983452305399,16.7063185801929,16.8023319053664,11795.2377751032,0.0,1.0
2018-10-18,26.15,26.44,26.0,26.0,5230,16.7383230219174,16.9239487839195,16.6423096967439,16.6423096967439,8170.74086937614,0.0,1.0
2018-10-19,26.0,26.21,26.0,26.15,2840,16.6423096967439,16.7767283519868,16.6423096967439,16.7383230219174,4436.88414321763,0.0,1.0
2018-10-22,26.02,26.25,26.0,26.2,3450,16.6551114734337,16.8023319053664,16.6423096967439,16.7703274636419,5389.87686412001,0.0,1.0
2018-10-23,26.1,26.3,26.01,26.03,4818,16.7063185801929,16.8343363470909,16.6487105850888,16.6615123617786,7527.08021197977,0.0,1.0
2018-10-24,26.14,26.2,26.01,26.1,9977,16.7319221335725,16.7703274636419,16.6487105850888,16.7063185801929,15586.8989777755,0.0,1.0
2018-10-25,26.04,26.46,26.03,26.2,8569,16.6679132501235,16.9367505606093,16.6615123617786,16.7703274636419,13387.2043039549,0.0,1.0
2018-10-26,26.2,26.28,26.0,26.2,4255,16.7703274636419,16.8215345704011,16.6423096967439,16.7703274636419,6647.51479908135,0.0,1.0
2018-10-29,26.22,26.23,26.2,26.23,1451,16.7831292403317,16.7895301286766,16.7703274636419,16.7895301286766,2266.87284922845,0.0,1.0
2018-10-30,26.6,26.6,26.2,26.26,974,17.0263629974379,17.0263629974379,16.7703274636419,16.8087327937113,1521.66378714577,0.0,1.0
2018-10-31,26.47,26.6,26.45,26.5,2425,16.9431514489542,17.0263629974379,16.9303496722644,16.9623541139889,3788.53663637422,0.0,1.0
2018-11-01,26.47,26.47,26.47,26.47,0,16.9431514489542,16.9431514489542,16.9431514489542,16.9431514489542,0,0.0,1.0
2018-11-02,26.49,26.49,26.49,26.49,300,16.955953225644,16.955953225644,16.955953225644,16.955953225644,468.68494470609,0.0,1.0
2018-11-05,26.49,26.49,26.49,26.49,0,16.955953225644,16.955953225644,16.955953225644,16.955953225644,0,0.0,1.0
2018-11-06,26.71,26.71,26.71,26.71,294,17.0967727692319,17.0967727692319,17.0967727692319,17.0967727692319,459.311245811966,0.0,1.0
2018-11-07,26.58,26.58,26.58,26.58,375,17.0135612207481,17.0135612207481,17.0135612207481,17.0135612207481,585.856180882612,0.0,1.0
2018-11-08,26.64,26.64,26.45,26.45,860,17.0519665508176,17.0519665508176,16.9303496722644,16.9303496722644,1343.56350815745,0.0,1.0
2018-11-09,26.04,26.5,26.04,26.45,4938,16.6679132501235,16.9623541139889,16.6679132501235,16.9303496722644,7714.5541898622,0.0,1.0
2018-11-12,26.43,26.43,26.15,26.2,3089,16.9175478955746,16.9175478955746,16.7383230219174,16.7703274636419,4825.8926473237,0.0,1.0
2018-11-13,26.54,26.54,26.06,26.25,2381,16.9879576673685,16.9879576673685,16.6807150268133,16.8023319053664,3719.79617781733,0.0,1.0
2018-11-14,26.25,26.25,26.25,26.25,481,16.8023319053664,16.8023319053664,16.8023319053664,16.8023319053664,751.458194678762,0.0,1.0
2018-11-15,26.4,26.55,26.19,26.52,2720,16.8983452305399,16.9943585557134,16.763926575297,16.9751558906787,4249.41016533521,0.0,1.0
2018-11-16,26.4,26.4,26.4,26.4,0,16.8983452305399,16.8983452305399,16.8983452305399,16.8983452305399,0,0.0,1.0
2018-11-19,26.4,26.4,26.4,26.4,0,16.8983452305399,16.8983452305399,16.8983452305399,16.8983452305399,0,0.0,1.0
2018-11-20,26.05,26.44,26.0,26.44,2650,16.6743141384684,16.9239487839195,16.6423096967439,16.9239487839195,4140.05034490378,0.0,1.0
2018-11-21,26.05,26.05,26.05,26.05,0,16.6743141384684,16.6743141384684,16.6743141384684,16.6743141384684,0,0.0,1.0
2018-11-23,26.05,26.05,26.05,26.05,2650,16.6743141384684,16.6743141384684,16.6743141384684,16.6743141384684,4140.05034490378,0.0,1.0
2018-11-26,26.1,26.12,26.0,26.12,1002,16.7063185801929,16.7191203568827,16.6423096967439,16.7191203568827,1565.40771531833,0.0,1.0
2018-11-27,26.65,26.68,26.1,26.15,3649,17.0583674391625,17.0775701041972,16.7063185801929,16.7383230219174,5700.77121077504,0.0,1.0
2018-11-28,26.22,26.27,26.14,26.14,300,16.7831292403317,16.8151336820562,16.7319221335725,16.7319221335725,468.684944706088,0.0,1.0
2018-11-29,26.22,26.22,26.22,26.22,1,16.7831292403317,16.7831292403317,16.7831292403317,16.7831292403317,1.56228314902029,0.0,1.0
2018-11-30,26.72,26.72,26.5,26.5,567,17.1031736575768,17.1031736575768,16.9623541139889,16.9623541139889,885.814545494506,0.0,1.0
2018-12-03,26.5,26.5,26.5,26.5,401,16.9623541139889,16.9623541139889,16.9623541139889,16.9623541139889,626.47554275714,0.0,1.0
2018-12-04,26.8,26.9,26.8,26.8,1500,17.154380764336,17.218389647785,17.154380764336,17.154380764336,2343.42472353044,0.0,1.0
2018-12-06,26.5,26.5,26.38,26.38,1000,16.9623541139889,16.9623541139889,16.8855434538501,16.8855434538501,1562.2831490203,0.0,1.0
2018-12-07,26.5,26.5,26.5,26.5,0,16.9623541139889,16.9623541139889,16.9623541139889,16.9623541139889,0,0.0,1.0
2018-12-10,26.5,26.5,26.5,26.5,0,16.9623541139889,16.9623541139889,16.9623541139889,16.9623541139889,0,0.0,1.0
2018-12-11,26.59,26.59,26.59,26.59,250,17.019962109093,17.019962109093,17.019962109093,17.019962109093,390.570787255075,0.0,1.0
2018-12-12,26.57,26.71,26.57,26.7,2812,17.0071603324032,17.0967727692319,17.0071603324032,17.090371880887,4393.14021504508,0.0,1.0
2018-12-13,26.57,26.57,26.57,26.57,0,17.0071603324032,17.0071603324032,17.0071603324032,17.0071603324032,0,0.0,1.0
2018-12-14,26.49,26.6,26.4,26.57,3335,16.955953225644,17.0263629974379,16.8983452305399,17.0071603324032,5210.2143019827,0.0,1.0
2018-12-17,26.49,26.49,26.49,26.49,3335,16.955953225644,16.955953225644,16.955953225644,16.955953225644,5210.2143019827,0.0,1.0
2018-12-18,26.86,27.18,26.36,26.36,2989,17.1927860944054,17.3976145214422,16.8727416771603,16.8727416771603,4669.66433242166,0.0,1.0
2018-12-19,26.33,27.19,26.301,26.301,2802,16.8535390121256,17.4040154097871,16.8349764359254,16.8349764359254,4377.51738355487,0.0,1.0
2018-12-20,27.4,27.4,26.3,26.3,7134,17.5384340650301,17.5384340650301,16.8343363470909,16.8343363470909,11145.3279851108,0.0,1.0
2018-12-21,27.01,28.0,27.01,27.5,5346,17.2887994195789,17.9224873657242,17.2887994195789,17.6024429484791,8351.9657146625,0.0,1.0
2018-12-24,27.0,27.0,27.0,27.0,100,17.282398531234,17.282398531234,17.282398531234,17.282398531234,156.22831490203,0.0,1.0
2018-12-26,27.4,27.4,27.0,27.0,1385,17.5384340650301,17.5384340650301,17.282398531234,17.282398531234,2163.76216139311,0.0,1.0
2018-12-27,27.56,27.8,27.48,27.48,1311,17.6408482785485,17.7944695988261,17.5896411717893,17.5896411717893,2048.15320836561,0.0,1.0
2018-12-28,27.5645,27.5645,27.5645,27.5645,1311,17.6437286783037,17.6437286783037,17.6437286783037,17.6437286783037,2048.15320836561,0.0,1.0
2018-12-31,27.5645,27.5645,27.5645,27.5645,1311,17.6437286783037,17.6437286783037,17.6437286783037,17.6437286783037,2048.15320836561,0.0,1.0
2019-01-02,27.4578,27.4578,27.4578,27.4578,125,17.5754311996636,17.5754311996636,17.5754311996636,17.5754311996636,195.285393627537,0.0,1.0
2019-01-03,27.14,27.32,27.01,27.32,1460,17.3720109680626,17.4872269582709,17.2887994195789,17.4872269582709,2280.93339756964,0.0,1.0
2019-01-04,26.3,27.34,26.3,27.34,4301,16.8343363470909,17.5000287349607,16.8343363470909,17.5000287349607,6719.37982393629,0.0,1.0
2019-01-07,26.4,27.0,26.4,26.75,3790,16.8983452305399,17.282398531234,16.8983452305399,17.1223763226115,5921.05313478693,0.0,1.0
2019-01-08,26.5,27.0,26.4,27.0,4710,16.9623541139889,17.282398531234,16.8983452305399,17.282398531234,7358.35363188561,0.0,1.0
2019-01-09,26.5,27.0,26.5,27.0,5200,16.9623541139889,17.282398531234,16.9623541139889,17.282398531234,8123.87237490555,0.0,1.0
2019-01-10,26.4,26.5,26.38,26.49,5700,16.8983452305399,16.9623541139889,16.8855434538501,16.955953225644,8905.0139494157,0.0,1.0
2019-01-11,26.78,26.78,26.78,26.78,189,17.1415789876462,17.1415789876462,17.1415789876462,17.1415789876462,295.271515164836,0.0,1.0
2019-01-14,26.5,26.6,26.5,26.6,2194,16.9623541139889,17.0263629974379,16.9623541139889,17.0263629974379,3427.64922895054,0.0,1.0
2019-01-15,26.75,26.75,26.75,26.75,159,17.1223763226115,17.1223763226115,17.1223763226115,17.1223763226115,248.403020694227,0.0,1.0
2019-01-16,26.65,26.7,26.65,26.7,915,17.0583674391625,17.090371880887,17.0583674391625,17.090371880887,1429.48908135357,0.0,1.0
2019-01-17,26.5,26.5,26.5,26.5,186,16.9623541139889,16.9623541139889,16.9623541139889,16.9623541139889,290.584665717776,0.0,1.0
2019-01-18,26.34,26.6,26.33,26.6,660,16.8599399004705,17.0263629974379,16.8535390121256,17.0263629974379,1031.1068783534,0.0,1.0
2019-01-22,26.7021,26.7021,26.6778,26.6778,550,17.0917160674394,17.0917160674394,17.0761619087613,17.0761619087613,859.255731961162,0.0,1.0
2019-01-23,26.7,26.7,26.7,26.7,0,17.090371880887,17.090371880887,17.090371880887,17.090371880887,0,0.0,1.0
2019-01-24,26.5,26.69,26.5,26.62,600,16.9623541139889,17.0839709925421,16.9623541139889,17.0391647741277,937.369889412179,0.0,1.0
2019-01-25,26.6,26.65,26.6,26.64,1999,17.0263629974379,17.0583674391625,17.0263629974379,17.0519665508176,3123.00401489158,0.0,1.0
2019-01-28,26.5,26.5,26.5,26.5,505,16.9623541139889,16.9623541139889,16.9623541139889,16.9623541139889,788.952990255251,0.0,1.0
2019-01-29,26.44,26.46,26.44,26.46,319,16.9239487839195,16.9367505606093,16.9239487839195,16.9367505606093,498.368324537475,0.0,1.0
2019-01-30,26.75,26.75,26.43,26.45,1997,17.1223763226115,17.1223763226115,16.9175478955746,16.9303496722644,3119.87944859353,0.0,1.0
2019-01-31,26.7,26.75,26.7,26.75,740,17.090371880887,17.1223763226115,17.090371880887,17.1223763226115,1156.08953027502,0.0,1.0
2019-02-01,26.7,26.7,26.7,26.7,0,17.090371880887,17.090371880887,17.090371880887,17.090371880887,0,0.0,1.0
2019-02-04,26.64,26.64,26.64,26.64,430,17.0519665508176,17.0519665508176,17.0519665508176,17.0519665508176,671.781754078725,0.0,1.0
2019-02-05,26.55,26.61,26.55,26.61,1552,16.9943585557134,17.0327638857828,16.9943585557134,17.0327638857828,2424.6634472795,0.0,1.0
2019-02-06,26.55,26.55,26.55,26.55,0,16.9943585557134,16.9943585557134,16.9943585557134,16.9943585557134,0,0.0,1.0
2019-02-07,26.6,26.75,26.6,26.6,2019,17.0263629974379,17.1223763226115,17.0263629974379,17.0263629974379,3154.24967787199,0.0,1.0
2019-02-08,26.49,26.49,26.49,26.49,250,16.955953225644,16.955953225644,16.955953225644,16.955953225644,390.570787255075,0.0,1.0
2019-02-11,26.49,26.49,26.49,26.49,0,16.955953225644,16.955953225644,16.955953225644,16.955953225644,0,0.0,1.0
2019-02-12,26.75,26.75,26.56,26.56,1600,17.1223763226115,17.1223763226115,17.0007594440583,17.0007594440583,2499.65303843247,0.0,1.0
2019-02-13,26.75,26.75,26.75,26.75,18,17.1223763226115,17.1223763226115,17.1223763226115,17.1223763226115,28.1210966823653,0.0,1.0
2019-02-14,26.75,26.75,26.75,26.75,0,17.1223763226115,17.1223763226115,17.1223763226115,17.1223763226115,0,0.0,1.0
2019-02-15,26.61,26.7,26.56,26.66,1891,17.0327638857828,17.090371880887,17.0007594440583,17.0647683275074,2954.27743479739,0.0,1.0
2019-02-19,26.6123,26.6123,26.6123,26.6123,1891,17.0342360901022,17.0342360901022,17.0342360901022,17.0342360901022,2954.27743479738,0.0,1.0
2019-02-20,26.61,26.61,26.61,26.61,98,17.0327638857828,17.0327638857828,17.0327638857828,17.0327638857828,153.103748603989,0.0,1.0
2019-02-21,26.5053,26.65,26.4862,26.65,1025,16.9657465848117,17.0583674391625,16.953520888073,17.0583674391625,1601.34022774581,0.0,1.0
2019-02-22,26.5053,26.5053,26.5053,26.5053,1025,16.9657465848117,16.9657465848117,16.9657465848117,16.9657465848117,1601.34022774581,0.0,1.0
2019-02-25,26.4,26.46,26.4,26.46,1965,16.8983452305399,16.9367505606093,16.8983452305399,16.9367505606093,3069.88638782488,0.0,1.0
2019-02-26,26.5,26.5,26.41,26.45,2893,16.9623541139889,16.9623541139889,16.9047461188848,16.9303496722644,4519.68515011572,0.0,1.0
2019-02-27,26.5,26.5,26.5,26.5,0,16.9623541139889,16.9623541139889,16.9623541139889,16.9623541139889,0,0.0,1.0
2019-02-28,26.5,26.5,26.5,26.5,0,16.9623541139889,16.9623541139889,16.9623541139889,16.9623541139889,0,0.0,1.0
2019-03-01,26.5,26.5,26.5,26.5,105,16.9623541139889,16.9623541139889,16.9623541139889,16.9623541139889,164.039730647131,0.0,1.0
2019-03-04,26.93,26.93,26.7,26.7,433,17.2375923128197,17.2375923128197,17.090371880887,17.090371880887,676.468603525788,0.0,1.0
2019-03-05,26.93,26.93,26.93,26.93,0,17.2375923128197,17.2375923128197,17.2375923128197,17.2375923128197,0,0.0,1.0
2019-03-06,26.93,26.93,26.93,26.93,0,17.2375923128197,17.2375923128197,17.2375923128197,17.2375923128197,0,0.0,1.0
2019-03-07,26.93,26.93,26.93,26.93,0,17.2375923128197,17.2375923128197,17.2375923128197,17.2375923128197,0,0.0,1.0
2019-03-08,26.72,26.93,26.71,26.93,875,17.1031736575768,17.2375923128197,17.0967727692319,17.2375923128197,1366.99775539276,0.0,1.0
2019-03-11,26.72,26.72,26.72,26.72,0,17.1031736575768,17.1031736575768,17.1031736575768,17.1031736575768,0,0.0,1.0
2019-03-12,26.72,26.72,26.72,26.72,0,17.1031736575768,17.1031736575768,17.1031736575768,17.1031736575768,0,0.0,1.0
2019-03-13,26.72,26.72,26.72,26.72,0,17.1031736575768,17.1031736575768,17.1031736575768,17.1031736575768,0,0.0,1.0
2019-03-14,26.89,26.89,26.89,26.89,550,17.2119887594401,17.2119887594401,17.2119887594401,17.2119887594401,859.255731961162,0.0,1.0
2019-03-15,27.1928,27.1928,27.1928,27.1928,100,17.4058076585237,17.4058076585237,17.4058076585237,17.4058076585237,156.22831490203,0.0,1.0
2019-03-18,27.19,27.19,27.19,27.19,1,17.4040154097871,17.4040154097871,17.4040154097871,17.4040154097871,1.5622831490203,0.0,1.0
2019-03-19,27.1034,27.1034,27.0,27.02,350,17.3485837167203,17.3485837167203,17.282398531234,17.2952003079238,546.799102157103,0.0,1.0
2019-03-20,27.1,27.1,27.1,27.1,0,17.346407414683,17.346407414683,17.346407414683,17.346407414683,0,0.0,1.0
2019-03-21,27.49,27.49,27.1,27.1,750,17.5960420601342,17.5960420601342,17.346407414683,17.346407414683,1171.71236176522,0.0,1.0
2019-03-22,27.27,27.27,27.25,27.25,1000,17.4552225165463,17.4552225165463,17.4424207398565,17.4424207398565,1562.2831490203,0.0,1.0
2019-03-25,27.27,27.27,27.27,27.27,0,17.4552225165463,17.4552225165463,17.4552225165463,17.4552225165463,0,0.0,1.0
2019-03-26,27.17,27.49,27.17,27.47,2937,17.3912136330973,17.5960420601342,17.3912136330973,17.5832402834444,4588.42560867262,0.0,1.0
2019-03-27,27.17,27.17,27.17,27.17,63,17.3912136330973,17.3912136330973,17.3912136330973,17.3912136330973,98.4238383882788,0.0,1.0
2019-03-28,27.17,27.17,27.17,27.17,0,17.6792536086179,17.6792536086179,17.6792536086179,17.6792536086179,0,0.45,1.0
2019-03-29,27.17,27.17,27.17,27.17,0,17.6792536086179,17.6792536086179,17.6792536086179,17.6792536086179,0,0.0,1.0
2019-04-01,27.17,27.17,27.17,27.17,0,17.6792536086179,17.6792536086179,17.6792536086179,17.6792536086179,0,0.0,1.0
2019-04-02,26.91,26.91,26.88,26.88,325,17.5100741482483,17.5100741482483,17.4905534412826,17.4905534412826,499.46961537424,0.0,1.0
2019-04-03,26.91,26.91,26.91,26.91,0,17.5100741482483,17.5100741482483,17.5100741482483,17.5100741482483,0,0.0,1.0
2019-04-04,26.91,26.91,26.91,26.91,0,17.5100741482483,17.5100741482483,17.5100741482483,17.5100741482483,0,0.0,1.0
2019-04-05,26.91,26.91,26.91,26.91,0,17.5100741482483,17.5100741482483,17.5100741482483,17.5100741482483,0,0.0,1.0
2019-04-08,27.0,27.0,26.92,26.92,313,17.5686362691455,17.5686362691455,17.5165810505703,17.5165810505703,481.027660345036,0.0,1.0
2019-04-09,26.99,27.05,26.92,26.92,1500,17.5621293668236,17.601170780755,17.5165810505703,17.5165810505703,2305.24437865033,0.0,1.0
2019-04-10,26.99,26.99,26.99,26.99,0,17.5621293668236,17.5621293668236,17.5621293668236,17.5621293668236,0,0.0,1.0
2019-04-11,27.05,27.05,27.05,27.05,188,17.601170780755,17.601170780755,17.601170780755,17.601170780755,288.923962124175,0.0,1.0
2019-04-12,27.05,27.05,27.05,27.05,30,17.601170780755,17.601170780755,17.601170780755,17.601170780755,46.1048875730067,0.0,1.0
2019-04-15,27.05,27.05,27.05,27.05,169,17.601170780755,17.601170780755,17.601170780755,17.601170780755,259.724199994604,0.0,1.0
2019-04-16,27.05,27.05,27.05,27.05,169,17.601170780755,17.601170780755,17.601170780755,17.601170780755,259.724199994604,0.0,1.0
2019-04-17,27.05,27.05,27.05,27.05,133,17.601170780755,17.601170780755,17.601170780755,17.601170780755,204.398334906996,0.0,1.0
2019-04-18,27.01,27.08,26.88,26.95,1367,17.5751431714674,17.6206914877207,17.4905534412826,17.536101757536,2100.84604374334,0.0,1.0
2019-04-22,27.01,27.01,27.01,27.01,0,17.5751431714674,17.5751431714674,17.5751431714674,17.5751431714674,0,0.0,1.0
2019-04-23,26.94,27.0,26.86,26.95,1779,17.5295948552141,17.5686362691455,17.4775396366388,17.536101757536,2734.01983307929,0.0,1.0
2019-04-24,26.7737,26.7737,26.5923,26.5923,1076,17.4213850696008,17.4213850696008,17.3033498614814,17.3033498614814,1653.62863428517,0.0,1.0
2019-04-25,26.77,26.77,26.77,26.77,0,17.4189775157417,17.4189775157417,17.4189775157417,17.4189775157417,0,0.0,1.0
2019-04-26,26.7737,26.7737,26.7737,26.7737,1076,17.4213850696008,17.4213850696008,17.4213850696008,17.4213850696008,1653.62863428517,0.0,1.0
2019-04-29,26.71,26.75,26.66,26.68,2050,17.3799361018102,17.4059637110979,17.3474015902007,17.3604153948445,3150.50065082213,0.0,1.0
2019-04-30,26.71,26.71,26.71,26.71,0,17.3799361018102,17.3799361018102,17.3799361018102,17.3799361018102,0,0.0,1.0
2019-05-01,26.71,26.71,26.71,26.71,0,17.3799361018102,17.3799361018102,17.3799361018102,17.3799361018102,0,0.0,1.0
2019-05-02,26.71,26.71,26.71,26.71,0,17.3799361018102,17.3799361018102,17.3799361018102,17.3799361018102,0,0.0,1.0
2019-05-03,26.71,26.71,26.71,26.71,0,17.3799361018102,17.3799361018102,17.3799361018102,17.3799361018102,0,0.0,1.0
2019-05-06,26.71,26.71,26.71,26.71,0,17.3799361018102,17.3799361018102,17.3799361018102,17.3799361018102,0,0.0,1.0
2019-05-07,26.71,26.71,26.71,26.71,0,17.3799361018102,17.3799361018102,17.3799361018102,17.3799361018102,0,0.0,1.0
2019-05-08,26.71,26.71,26.71,26.71,0,17.3799361018102,17.3799361018102,17.3799361018102,17.3799361018102,0,0.0,1.0
2019-05-09,26.67,26.67,26.67,26.67,100,17.3539084925226,17.3539084925226,17.3539084925226,17.3539084925226,153.682958576689,0.0,1.0
2019-05-10,26.67,26.67,26.67,26.67,0,17.3539084925226,17.3539084925226,17.3539084925226,17.3539084925226,0,0.0,1.0
2019-05-13,26.67,26.67,26.67,26.67,0,17.3539084925226,17.3539084925226,17.3539084925226,17.3539084925226,0,0.0,1.0
2019-05-14,26.67,26.67,26.67,26.67,0,17.3539084925226,17.3539084925226,17.3539084925226,17.3539084925226,0,0.0,1.0
2019-05-15,26.8766,26.8766,26.8766,26.8766,400,17.4883410944932,17.4883410944932,17.4883410944932,17.4883410944932,614.731834306755,0.0,1.0
2019-05-16,26.88,26.88,26.88,26.88,0,17.4905534412826,17.4905534412826,17.4905534412826,17.4905534412826,0,0.0,1.0
2019-05-17,26.88,26.88,26.88,26.88,0,17.4905534412826,17.4905534412826,17.4905534412826,17.4905534412826,0,0.0,1.0
2019-05-20,26.91,26.91,26.88,26.88,1000,17.5100741482483,17.5100741482483,17.4905534412826,17.4905534412826,1536.82958576689,0.0,1.0
2019-05-21,26.91,26.91,26.91,26.91,0,17.5100741482483,17.5100741482483,17.5100741482483,17.5100741482483,0,0.0,1.0
2019-05-22,26.5,26.68,26.5,26.68,1400,17.2432911530502,17.3604153948445,17.2432911530502,17.3604153948445,2151.56142007364,0.0,1.0
2019-05-23,26.5,26.67,26.5,26.67,2250,17.2432911530502,17.3539084925226,17.2432911530502,17.3539084925226,3457.8665679755,0.0,1.0
2019-05-24,26.5,26.5,26.5,26.5,0,17.2432911530502,17.2432911530502,17.2432911530502,17.2432911530502,0,0.0,1.0
2019-05-28,26.5,26.5,26.5,26.5,0,17.2432911530502,17.2432911530502,17.2432911530502,17.2432911530502,0,0.0,1.0
2019-05-29,26.5,26.5,26.5,26.5,0,17.2432911530502,17.2432911530502,17.2432911530502,17.2432911530502,0,0.0,1.0
2019-05-30,26.5,26.5,26.5,26.5,100,17.2432911530502,17.2432911530502,17.2432911530502,17.2432911530502,153.682958576689,0.0,1.0
2019-05-31,26.69,26.69,26.69,26.69,172,17.3669222971664,17.3669222971664,17.3669222971664,17.3669222971664,264.334688751905,0.0,1.0
2019-06-03,26.6,26.6,26.6,26.6,250,17.3083601762693,17.3083601762693,17.3083601762693,17.3083601762693,384.207396441721,0.0,1.0
2019-06-04,26.604,26.604,26.604,26.604,250,17.310962937198,17.310962937198,17.310962937198,17.310962937198,384.207396441723,0.0,1.0
2019-06-05,26.5,26.6,26.5,26.6,1425,17.2432911530502,17.3083601762693,17.2432911530502,17.3083601762693,2189.98215971782,0.0,1.0
2019-06-06,26.5,26.5,26.5,26.5,0,17.2432911530502,17.2432911530502,17.2432911530502,17.2432911530502,0,0.0,1.0
2019-06-07,26.5501,26.5501,26.5501,26.5501,350,17.275890733683,17.275890733683,17.275890733683,17.275890733683,537.89035501841,0.0,1.0
2019-06-10,26.7,26.75,26.7,26.75,2971,17.3734291994883,17.4059637110979,17.3734291994883,17.4059637110979,4565.92069931343,0.0,1.0
2019-06-11,26.6,26.62,26.6,26.62,760,17.3083601762693,17.3213739809131,17.3083601762693,17.3213739809131,1167.99048518283,0.0,1.0
2019-06-12,26.82,26.87,26.65,26.65,16013,17.4515120273512,17.4840465389607,17.3408946878788,17.3408946878788,24609.2521568852,0.0,1.0
2019-06-13,26.65,26.7,26.65,26.7,5200,17.3408946878788,17.3734291994883,17.3408946878788,17.3734291994883,7991.51384598781,0.0,1.0
2019-06-14,26.65,26.85,26.5,26.55,10064,17.3408946878788,17.4710327343169,17.2432911530502,17.2758256646597,15466.652951158,0.0,1.0
2019-06-17,26.65,26.65,26.65,26.65,2500,17.3408946878788,17.3408946878788,17.3408946878788,17.3408946878788,3842.07396441722,0.0,1.0
2019-06-18,26.57,26.65,26.57,26.65,3023,17.2888394693036,17.3408946878788,17.2888394693036,17.3408946878788,4645.83583777329,0.0,1.0
2019-06-19,26.5396,26.6,26.52,26.6,2975,17.269058486245,17.3083601762693,17.256304957694,17.3083601762693,4572.06801765648,0.0,1.0
2019-06-20,26.6405,26.65,26.55,26.64,3775,17.334713130673,17.3408946878788,17.2758256646597,17.3343877855569,5801.53168627,0.0,1.0
2019-06-21,26.65,26.65,26.57,26.65,1615,17.3408946878788,17.3408946878788,17.2888394693036,17.3408946878788,2481.97978101352,0.0,1.0
2019-06-24,26.65,27.05,26.65,27.05,1450,17.3408946878788,17.601170780755,17.3408946878788,17.601170780755,2228.40289936199,0.0,1.0
2019-06-25,26.65,26.65,26.65,26.65,1373,17.3408946878788,17.3408946878788,17.3408946878788,17.3408946878788,2110.06702125794,0.0,1.0
2019-06-26,27.0,27.01,26.6,26.65,4832,17.5686362691455,17.5751431714674,17.3083601762693,17.3408946878788,7425.9605584256,0.0,1.0
2019-06-27,26.58,26.7,26.58,26.7,1504,17.5881569761112,17.6675617480124,17.5881569761112,17.6675617480124,2272.91125808674,0.45,1.0
2019-06-28,26.84,26.88,26.6,26.88,1249,17.7602006485638,17.7866689058642,17.6013911047614,17.7866689058642,1887.54399025953,0.0,1.0
2019-07-01,26.69,26.69,26.69,26.69,1200,17.6609446836873,17.6609446836873,17.6609446836873,17.6609446836873,1813.49302506921,0.0,1.0
2019-07-02,26.89,26.89,26.8,26.8,1371,17.7932859701893,17.7932859701893,17.7337323912634,17.7337323912634,2071.91578114156,0.0,1.0
2019-07-03,26.84,26.84,26.84,26.84,365,17.7602006485638,17.7602006485638,17.7602006485638,17.7602006485638,551.60412845855,0.0,1.0
2019-07-05,26.83,26.84,26.83,26.84,900,17.7535835842387,17.7602006485638,17.7535835842387,17.7602006485638,1360.1197688019,0.0,1.0
2019-07-08,26.91,26.97,26.74,26.74,901,17.8065200988395,17.8462224847901,17.6940300053128,17.6940300053128,1361.63101298946,0.0,1.0
2019-07-09,26.91,26.91,26.91,26.91,0,17.8065200988395,17.8065200988395,17.8065200988395,17.8065200988395,0,0.0,1.0
2019-07-10,26.91,26.91,26.91,26.91,0,17.8065200988395,17.8065200988395,17.8065200988395,17.8065200988395,0,0.0,1.0
2019-07-11,27.19,27.19,27.19,27.19,316,17.9917978999422,17.9917978999422,17.9917978999422,17.9917978999422,477.553163268225,0.0,1.0
2019-07-12,26.84,27.25,26.51,27.19,13107,17.7602006485638,18.0315002858928,17.5418375258355,17.9917978999422,19807.8775663184,0.0,1.0
2019-07-15,26.76,26.85,26.75,26.81,1492,17.707264133963,17.7668177128889,17.7006470696379,17.7403494555885,2254.77632783605,0.0,1.0
2019-07-16,26.76,26.76,26.76,26.76,0,17.707264133963,17.707264133963,17.707264133963,17.707264133963,0,0.0,1.0
2019-07-17,26.93,26.93,26.93,26.93,100,17.8197542274897,17.8197542274897,17.8197542274897,17.8197542274897,151.124418755767,0.0,1.0
2019-07-18,26.75,26.76,26.52,26.65,4800,17.7006470696379,17.707264133963,17.5484545901606,17.6344764263869,7253.97210027682,0.0,1.0
2019-07-19,27.02,27.23,27.0,27.08,2600,17.8793078064155,18.0182661572426,17.8660736777653,17.9190101923661,3929.23488764996,0.0,1.0
2019-07-22,27.21,27.21,27.14,27.14,300,18.0050320285924,18.0050320285924,17.9587125783167,17.9587125783167,453.373256267302,0.0,1.0
2019-07-23,27.21,27.21,27.21,27.21,0,18.0050320285924,18.0050320285924,18.0050320285924,18.0050320285924,0,0.0,1.0
2019-07-24,27.13,27.17,27.0,27.15,5279,17.9520955139916,17.978563771292,17.8660736777653,17.9653296426418,7977.85806611696,0.0,1.0
2019-07-25,27.13,27.13,27.13,27.13,0,17.9520955139916,17.9520955139916,17.9520955139916,17.9520955139916,0,0.0,1.0
2019-07-26,27.19,27.23,27.13,27.16,1365,17.9917978999422,18.0182661572426,17.9520955139916,17.9719467069669,2062.84831601622,0.0,1.0
2019-07-29,27.19,27.23,27.13,27.16,1400,17.9917978999422,18.0182661572426,17.9520955139916,17.9719467069669,2115.74186258074,0.0,1.0
2019-07-30,27.1859,27.1859,27.1859,27.1859,5,17.9890849035689,17.9890849035689,17.9890849035689,17.9890849035689,7.55622093778837,0.0,1.0
2019-07-31,27.32,27.46,27.25,27.25,4050,18.0778197361685,18.1704586367199,18.0315002858928,18.0315002858928,6120.53895960857,0.0,1.0
2019-08-01,27.43,27.45,27.43,27.45,644,18.1506074437446,18.1638415723948,18.1506074437446,18.1638415723948,973.241256787139,0.0,1.0
2019-08-02,27.0,27.0,27.0,27.0,675,17.8660736777653,17.8660736777653,17.8660736777653,17.8660736777653,1020.08982660143,0.0,1.0
2019-08-05,27.48,27.48,27.0,27.0,2548,18.1836927653701,18.1836927653701,17.8660736777653,17.8660736777653,3850.65018989694,0.0,1.0
2019-08-06,27.79,27.79,27.48,27.48,2610,18.3888217594481,18.3888217594481,18.1836927653701,18.1836927653701,3944.34732952553,0.0,1.0
2019-08-07,28.0,28.0,27.75,27.75,3001,18.5277801102752,18.5277801102752,18.3623535021477,18.3623535021477,4535.24380686057,0.0,1.0
2019-08-08,27.65,28.0,27.18,27.93,16660,18.2961828588967,18.5277801102752,17.9851808356171,18.4814606599995,25177.3281647109,0.0,1.0
2019-08-09,27.01,27.93,27.01,27.8,11350,17.8726907420904,18.4814606599995,17.8726907420904,18.3954388237732,17152.6215287796,0.0,1.0
2019-08-12,27.85,27.86,27.5,27.86,7951,18.4285241453987,18.4351412097238,18.1969268940203,18.4351412097238,12015.9025352711,0.0,1.0
2019-08-13,27.82,27.85,27.8,27.8,2200,18.4086729524234,18.4285241453987,18.3954388237732,18.3954388237732,3324.73721262688,0.0,1.0
2019-08-14,27.82,27.85,27.8,27.8,2200,18.4086729524234,18.4285241453987,18.3954388237732,18.3954388237732,3324.73721262688,0.0,1.0
2019-08-15,27.82,27.82,27.82,27.82,3400,18.4086729524234,18.4086729524234,18.4086729524234,18.4086729524234,5138.23023769609,0.0,1.0
2019-08-16,27.82,27.82,27.82,27.82,0,18.4086729524234,18.4086729524234,18.4086729524234,18.4086729524234,0,0.0,1.0
2019-08-19,27.82,27.82,27.82,27.82,250,18.4086729524234,18.4086729524234,18.4086729524234,18.4086729524234,377.811046889418,0.0,1.0
2019-08-20,28.0,28.0,27.85,27.85,3173,18.5277801102752,18.5277801102752,18.4285241453987,18.4285241453987,4795.17780712049,0.0,1.0
2019-08-21,28.0,28.0,28.0,28.0,44,18.5277801102752,18.5277801102752,18.5277801102752,18.5277801102752,66.4947442525375,0.0,1.0
2019-08-22,27.27,27.27,27.27,27.27,500,18.044734414543,18.044734414543,18.044734414543,18.044734414543,755.622093778836,0.0,1.0
2019-08-23,27.27,27.27,27.27,27.27,200,18.044734414543,18.044734414543,18.044734414543,18.044734414543,302.248837511534,0.0,1.0
2019-08-26,27.27,27.27,27.27,27.27,0,18.044734414543,18.044734414543,18.044734414543,18.044734414543,0,0.0,1.0
2019-08-27,27.8,27.8,27.8,27.8,200,18.3954388237732,18.3954388237732,18.3954388237732,18.3954388237732,302.248837511535,0.0,1.0
2019-08-28,27.8,27.8,27.8,27.8,0,18.3954388237732,18.3954388237732,18.3954388237732,18.3954388237732,0,0.0,1.0
2019-08-29,27.8,27.8,27.8,27.8,0,18.3954388237732,18.3954388237732,18.3954388237732,18.3954388237732,0,0.0,1.0
2019-08-30,27.0,27.0,27.0,27.0,493,17.8660736777653,17.8660736777653,17.8660736777653,17.8660736777653,745.043384465934,0.0,1.0
2019-09-03,27.28,27.28,27.28,27.28,135,18.0513514788681,18.0513514788681,18.0513514788681,18.0513514788681,204.017965320286,0.0,1.0
2019-09-04,31.35,31.35,28.94,28.94,695,20.7444966591831,20.7444966591831,19.1497841568344,19.1497841568344,1050.31471035258,0.0,1.0
2019-09-05,27.8,28.96,27.8,28.81,2145,18.3954388237732,19.1630182854846,18.3954388237732,19.0637623206081,3241.61878231121,0.0,1.0
2019-09-06,27.8,27.8,27.8,27.8,0,18.3954388237732,18.3954388237732,18.3954388237732,18.3954388237732,0,0.0,1.0
2019-09-09,27.5,27.76,27.5,27.76,4100,18.1969268940203,18.3689705664728,18.1969268940203,18.3689705664728,6196.10116898644,0.0,1.0
2019-09-10,27.5,27.5,27.5,27.5,0,18.1969268940203,18.1969268940203,18.1969268940203,18.1969268940203,0,0.0,1.0
2019-09-11,27.6,27.6,27.6,27.6,217,18.2630975372712,18.2630975372712,18.2630975372712,18.2630975372712,327.939988700016,0.0,1.0
2019-09-12,27.6,27.63,27.6,27.6,605,18.2630975372712,18.2829487302465,18.2630975372712,18.2630975372712,914.302733472394,0.0,1.0
2019-09-13,27.74,27.75,27.6,27.61,1000,18.3557364378226,18.3623535021477,18.2630975372712,18.2697146015963,1511.24418755767,0.0,1.0
2019-09-16,28.4,28.4,28.4,28.4,100,18.7924626832791,18.7924626832791,18.7924626832791,18.7924626832791,151.124418755767,0.0,1.0
2019-09-17,28.4,28.4,28.4,28.4,0,18.7924626832791,18.7924626832791,18.7924626832791,18.7924626832791,0,0.0,1.0
2019-09-18,27.7,27.7,27.7,27.7,378,18.3292681805222,18.3292681805222,18.3292681805222,18.3292681805222,571.250302896801,0.0,1.0
2019-09-19,27.7,27.7,27.6,27.69,840,18.3292681805222,18.3292681805222,18.2630975372712,18.3226511161971,1269.44511754845,0.0,1.0
2019-09-20,27.61,27.61,27.6,27.61,687,18.2697146015963,18.2697146015963,18.2630975372712,18.2697146015963,1038.22475685212,0.0,1.0
2019-09-23,27.6,27.71,27.6,27.61,1250,18.2630975372712,18.3358852448473,18.2630975372712,18.2697146015963,1889.05523444709,0.0,1.0
2019-09-24,28.01,28.01,28.01,28.01,100,18.5343971746003,18.5343971746003,18.5343971746003,18.5343971746003,151.124418755767,0.0,1.0
2019-09-25,28.01,28.01,28.01,28.01,0,18.5343971746003,18.5343971746003,18.5343971746003,18.5343971746003,0,0.0,1.0
2019-09-26,28.01,28.01,28.01,28.01,0,18.5343971746003,18.5343971746003,18.5343971746003,18.5343971746003,0,0.0,1.0
2019-09-27,27.16,27.16,27.16,27.16,200,18.2697146015963,18.2697146015963,18.2697146015963,18.2697146015963,297.322652184473,0.45,1.0
2019-09-30,27.16,27.16,27.16,27.16,0,18.2697146015963,18.2697146015963,18.2697146015963,18.2697146015963,0,0.0,1.0
2019-10-01,27.26,27.26,27.16,27.16,400,18.3369815920293,18.3369815920293,18.2697146015963,18.2697146015963,594.645304368945,0.0,1.0
2019-10-02,27.26,27.26,27.26,27.26,0,18.3369815920293,18.3369815920293,18.3369815920293,18.3369815920293,0,0.0,1.0
2019-10-03,27.26,27.26,27.26,27.26,30,18.3369815920293,18.3369815920293,18.3369815920293,18.3369815920293,44.5983978276709,0.0,1.0
2019-10-04,27.26,27.26,27.26,27.26,0,18.3369815920293,18.3369815920293,18.3369815920293,18.3369815920293,0,0.0,1.0
2019-10-07,27.26,27.26,27.26,27.26,0,18.3369815920293,18.3369815920293,18.3369815920293,18.3369815920293,0,0.0,1.0
2019-10-08,27.26,27.26,27.26,27.26,0,18.3369815920293,18.3369815920293,18.3369815920293,18.3369815920293,0,0.0,1.0
2019-10-09,27.26,27.26,27.26,27.26,0,18.3369815920293,18.3369815920293,18.3369815920293,18.3369815920293,0,0.0,1.0
2019-10-10,28.89,28.89,28.89,28.89,209,19.4334335360868,19.4334335360868,19.4334335360868,19.4334335360868,310.702171532774,0.0,1.0
2019-10-11,28.89,28.89,28.89,28.89,0,19.4334335360868,19.4334335360868,19.4334335360868,19.4334335360868,0,0.0,1.0
2019-10-14,28.89,28.89,28.89,28.89,0,19.4334335360868,19.4334335360868,19.4334335360868,19.4334335360868,0,0.0,1.0
2019-10-15,27.2054,27.2054,27.2054,27.2054,263,18.3002538152529,18.3002538152529,18.3002538152529,18.3002538152529,390.979287622581,0.0,1.0
2019-10-16,27.7,27.7,27.24,27.25,2304,18.6329563499344,18.6329563499344,18.3235281939427,18.330254892986,3425.15695316512,0.0,1.0
2019-10-17,27.7,27.7,27.7,27.7,0,18.6329563499344,18.6329563499344,18.6329563499344,18.6329563499344,0,0.0,1.0
2019-10-18,27.7,27.7,27.69,27.69,1700,18.6329563499344,18.6329563499344,18.6262296508911,18.6262296508911,2527.24254356801,0.0,1.0
2019-10-21,27.7,27.7,27.7,27.7,0,18.6329563499344,18.6329563499344,18.6329563499344,18.6329563499344,0,0.0,1.0
2019-10-22,27.7,27.7,27.7,27.7,0,18.6329563499344,18.6329563499344,18.6329563499344,18.6329563499344,0,0.0,1.0
2019-10-23,27.7,27.7,27.7,27.7,0,18.6329563499344,18.6329563499344,18.6329563499344,18.6329563499344,0,0.0,1.0
2019-10-24,27.7,27.7,27.7,27.7,0,18.6329563499344,18.6329563499344,18.6329563499344,18.6329563499344,0,0.0,1.0
2019-10-25,27.7,27.7,27.7,27.7,0,18.6329563499344,18.6329563499344,18.6329563499344,18.6329563499344,0,0.0,1.0
2019-10-28,27.7,27.7,27.7,27.7,0,18.6329563499344,18.6329563499344,18.6329563499344,18.6329563499344,0,0.0,1.0
2019-10-29,27.7,27.7,27.7,27.7,0,18.6329563499344,18.6329563499344,18.6329563499344,18.6329563499344,0,0.0,1.0
2019-10-30,27.56,27.56,27.56,27.56,400,18.5387825633282,18.5387825633282,18.5387825633282,18.5387825633282,594.645304368946,0.0,1.0
2019-10-31,27.85,28.39,27.65,27.65,1706,18.7338568355839,19.0970985839219,18.5993228547179,18.5993228547179,2536.16222313354,0.0,1.0
2019-11-01,27.85,27.85,27.85,27.85,25,18.7338568355839,18.7338568355839,18.7338568355839,18.7338568355839,37.165331523059,0.0,1.0
2019-11-04,27.85,27.85,27.85,27.85,0,18.7338568355839,18.7338568355839,18.7338568355839,18.7338568355839,0,0.0,1.0
2019-11-05,28.25,28.25,27.65,27.65,1606,19.0029247973158,19.0029247973158,18.5993228547179,18.5993228547179,2387.50089704131,0.0,1.0
2019-11-06,27.2,27.6,27.2,27.6,1306,18.2966213977695,18.5656893595014,18.2966213977695,18.5656893595014,1941.51691876461,0.0,1.0
2019-11-07,27.15,27.6,27.15,27.2,2043,18.262987902553,18.5656893595014,18.262987902553,18.2966213977695,3037.15089206439,0.0,1.0
2019-11-08,27.15,27.15,27.15,27.15,21,18.262987902553,18.262987902553,18.262987902553,18.262987902553,31.2188784793696,0.0,1.0
2019-11-11,27.84,27.84,27.16,27.16,700,18.7271301365406,18.7271301365406,18.2697146015963,18.2697146015963,1040.62928264565,0.0,1.0
2019-11-12,27.84,27.84,27.84,27.84,0,18.7271301365406,18.7271301365406,18.7271301365406,18.7271301365406,0,0.0,1.0
2019-11-13,27.8354,27.8354,27.8354,27.8354,35,18.7240358549807,18.7240358549807,18.7240358549807,18.7240358549807,52.0314641322825,0.0,1.0
2019-11-14,27.84,27.84,27.84,27.84,0,18.7271301365406,18.7271301365406,18.7271301365406,18.7271301365406,0,0.0,1.0
2019-11-15,27.5983,28.49,27.59,28.49,1900,18.5645458206641,19.1643655743549,18.5589626604581,19.1643655743549,2824.56519575248,0.0,1.0
2019-11-18,27.6,27.6,27.6,27.6,5,18.5656893595014,18.5656893595014,18.5656893595014,18.5656893595014,7.43306630461182,0.0,1.0
2019-11-19,27.8,27.8,27.15,27.2,2401,18.7002233403674,18.7002233403674,18.262987902553,18.2966213977695,3569.35843947458,0.0,1.0
2019-11-20,28.2,28.2,28.2,28.2,500,18.9692913020993,18.9692913020993,18.9692913020993,18.9692913020993,743.30663046118,0.0,1.0
2019-11-21,28.2,28.2,28.2,28.2,0,18.9692913020993,18.9692913020993,18.9692913020993,18.9692913020993,0,0.0,1.0
2019-11-22,27.26,27.26,27.26,27.26,101,18.3369815920293,18.3369815920293,18.3369815920293,18.3369815920293,150.147939353159,0.0,1.0
2019-11-25,27.26,27.26,27.26,27.26,0,18.3369815920293,18.3369815920293,18.3369815920293,18.3369815920293,0,0.0,1.0
2019-11-26,27.26,27.26,27.26,27.26,0,18.3369815920293,18.3369815920293,18.3369815920293,18.3369815920293,0,0.0,1.0
2019-11-27,27.26,27.26,27.26,27.26,0,18.3369815920293,18.3369815920293,18.3369815920293,18.3369815920293,0,0.0,1.0
2019-11-29,27.26,27.26,27.26,27.26,0,18.3369815920293,18.3369815920293,18.3369815920293,18.3369815920293,0,0.0,1.0
2019-12-02,27.46,27.46,27.38,27.38,2000,18.4715155728953,18.4715155728953,18.4177019805489,18.4177019805489,2973.22652184472,0.0,1.0
2019-12-03,27.5,27.81,27.49,27.81,6739,18.4984223690685,18.7069500394107,18.4916956700252,18.7069500394107,10018.2867653558,0.0,1.0
2019-12-04,27.75,27.75,27.32,27.32,1000,18.6665898451509,18.6665898451509,18.3773417862891,18.3773417862891,1486.61326092236,0.0,1.0
2019-12-05,27.65,27.67,27.65,27.67,804,18.5993228547179,18.6127762528045,18.5993228547179,18.6127762528045,1195.23706178158,0.0,1.0
2019-12-06,27.65,27.97,27.65,27.65,404,18.5993228547179,18.8145772241034,18.5993228547179,18.5993228547179,600.591757412634,0.0,1.0
2019-12-09,27.65,27.65,27.65,27.65,0,18.5993228547179,18.5993228547179,18.5993228547179,18.5993228547179,0,0.0,1.0
2019-12-10,28.0,28.0,28.0,28.0,100,18.8347573212333,18.8347573212333,18.8347573212333,18.8347573212333,148.661326092236,0.0,1.0
2019-12-11,28.0,28.0,28.0,28.0,0,18.8347573212333,18.8347573212333,18.8347573212333,18.8347573212333,0,0.0,1.0
2019-12-12,28.17,28.17,28.17,28.17,199,18.9491112049694,18.9491112049694,18.9491112049694,18.9491112049694,295.83603892355,0.0,1.0
2019-12-13,28.17,28.17,28.17,28.17,7,18.9491112049694,18.9491112049694,18.9491112049694,18.9491112049694,10.4062928264565,0.0,1.0
2019-12-16,27.57,28.15,27.57,28.15,1491,18.5455092623715,18.9356578068828,18.5455092623715,18.9356578068828,2216.54037203524,0.0,1.0
2019-12-17,28.28,28.28,28.28,28.28,100,19.0231048944457,19.0231048944457,19.0231048944457,19.0231048944457,148.661326092236,0.0,1.0
2019-12-18,28.43,28.43,28.43,28.43,260,19.1240053800951,19.1240053800951,19.1240053800951,19.1240053800951,386.519447839815,0.0,1.0
2019-12-19,28.43,28.43,28.43,28.43,0,19.1240053800951,19.1240053800951,19.1240053800951,19.1240053800951,0,0.0,1.0
2019-12-20,27.8,27.8,27.8,27.8,250,18.7002233403674,18.7002233403674,18.7002233403674,18.7002233403674,371.65331523059,0.0,1.0
2019-12-23,28.04,28.04,27.81,27.81,404,18.8616641174065,18.8616641174065,18.7069500394107,18.7069500394107,600.591757412635,0.0,1.0
2019-12-24,28.04,28.04,28.04,28.04,0,18.8616641174065,18.8616641174065,18.8616641174065,18.8616641174065,0,0.0,1.0
2019-12-26,27.61,27.61,27.61,27.61,1000,18.5724160585447,18.5724160585447,18.5724160585447,18.5724160585447,1486.61326092236,0.0,1.0
2019-12-27,27.61,27.81,27.61,27.81,1800,18.5724160585447,18.7069500394107,18.5724160585447,18.7069500394107,2675.90386966025,0.0,1.0
2019-12-30,27.35,28.85,27.13,28.7615,3836,18.7002233403674,19.7258297392906,18.5498010685253,19.6653189617542,5610.33941094838,0.45,1.0
2019-12-31,27.35,27.35,27.35,27.35,60,18.7002233403674,18.7002233403674,18.7002233403674,18.7002233403674,87.7529626321436,0.0,1.0
2020-01-02,27.35,27.35,27.35,27.35,0,18.7002233403674,18.7002233403674,18.7002233403674,18.7002233403674,0,0.0,1.0
2020-01-03,27.53,27.53,27.4,27.4,970,18.8232961082382,18.8232961082382,18.7344102203315,18.7344102203315,1418.67289588632,0.0,1.0
2020-01-06,27.53,27.53,27.53,27.53,0,18.8232961082382,18.8232961082382,18.8232961082382,18.8232961082382,0,0.0,1.0
2020-01-07,27.53,27.53,27.53,27.53,0,18.8232961082382,18.8232961082382,18.8232961082382,18.8232961082382,0,0.0,1.0
2020-01-08,27.49,27.49,27.14,27.4,1013,18.7959466042669,18.7959466042669,18.5566384445181,18.7344102203315,1481.56251910602,0.0,1.0
2020-01-09,27.9,27.9,27.9,27.9,192,19.0762790199726,19.0762790199726,19.0762790199726,19.0762790199726,280.809480422859,0.0,1.0
2020-01-10,27.9,27.9,27.9,27.9,1,19.0762790199726,19.0762790199726,19.0762790199726,19.0762790199726,1.46254937720239,0.0,1.0
2020-01-13,27.26,28.12,27.26,28.12,2812,18.638686956432,19.2267012918147,18.638686956432,19.2267012918147,4112.68884869313,0.0,1.0
2020-01-14,27.26,27.26,27.26,27.26,20,18.638686956432,18.638686956432,18.638686956432,18.638686956432,29.2509875440479,0.0,1.0
2020-01-15,27.31,27.42,27.26,27.26,2357,18.6728738363961,18.7480849723171,18.638686956432,18.638686956432,3447.22888206604,0.0,1.0
2020-01-16,27.47,27.99,27.32,27.99,540,18.7822718522812,19.137815403908,18.6797112123889,19.137815403908,789.776663689295,0.0,1.0
2020-01-17,27.47,27.47,27.47,27.47,0,18.7822718522812,18.7822718522812,18.7822718522812,18.7822718522812,0,0.0,1.0
2020-01-21,28.32,28.32,27.98,27.98,755,19.3634488116711,19.3634488116711,19.1309780279152,19.1309780279152,1104.22477978781,0.0,1.0
2020-01-22,28.32,28.32,28.32,28.32,0,19.3634488116711,19.3634488116711,19.3634488116711,19.3634488116711,0,0.0,1.0
2020-01-23,28.32,28.32,28.32,28.32,0,19.3634488116711,19.3634488116711,19.3634488116711,19.3634488116711,0,0.0,1.0
2020-01-24,28.32,28.32,28.32,28.32,0,19.3634488116711,19.3634488116711,19.3634488116711,19.3634488116711,0,0.0,1.0
2020-01-27,27.47,27.98,27.47,27.98,620,18.7822718522812,19.1309780279152,18.7822718522812,19.1309780279152,906.780613865487,0.0,1.0
2020-01-28,27.7,27.99,27.7,27.89,3636,18.9395315001161,19.137815403908,18.9395315001161,19.0694416439798,5317.82953550792,0.0,1.0
2020-01-29,27.91,27.99,27.91,27.99,1009,19.0831163959654,19.137815403908,19.0831163959654,19.137815403908,1475.71232159722,0.0,1.0
2020-01-30,27.9078,27.9078,27.9078,27.9078,0,19.081612173247,19.081612173247,19.081612173247,19.081612173247,0,0.0,1.0
2020-01-31,27.92,27.92,27.92,27.92,200,19.0899537719582,19.0899537719582,19.0899537719582,19.0899537719582,292.509875440479,0.0,1.0
2020-02-03,27.92,27.92,27.92,27.92,0,19.0899537719582,19.0899537719582,19.0899537719582,19.0899537719582,0,0.0,1.0
2020-02-04,27.99,27.99,27.99,27.99,1099,19.137815403908,19.137815403908,19.137815403908,19.137815403908,1607.34176554543,0.0,1.0
2020-02-05,27.99,27.99,27.99,27.99,0,19.137815403908,19.137815403908,19.137815403908,19.137815403908,0,0.0,1.0
2020-02-06,27.99,27.99,27.99,27.99,0,19.137815403908,19.137815403908,19.137815403908,19.137815403908,0,0.0,1.0
2020-02-07,27.99,27.99,27.99,27.99,0,19.137815403908,19.137815403908,19.137815403908,19.137815403908,0,0.0,1.0
2020-02-10,27.99,27.99,27.99,27.99,0,19.137815403908,19.137815403908,19.137815403908,19.137815403908,0,0.0,1.0
2020-02-11,27.77,27.77,27.77,27.77,425,18.9873931320659,18.9873931320659,18.9873931320659,18.9873931320659,621.583485311018,0.0,1.0
2020-02-12,27.99,27.99,27.34,27.6,2500,19.137815403908,19.137815403908,18.6933859643746,18.8711577401879,3656.37344300598,0.0,1.0
2020-02-13,27.87,27.99,27.82,27.82,661,19.0557668919941,19.137815403908,19.02158001203,19.02158001203,966.745138330784,0.0,1.0
2020-02-14,27.87,27.87,27.87,27.87,0,19.0557668919941,19.0557668919941,19.0557668919941,19.0557668919941,0,0.0,1.0
2020-02-18,27.75,27.75,27.75,27.75,1035,18.9737183800803,18.9737183800803,18.9737183800803,18.9737183800803,1513.73860540447,0.0,1.0
2020-02-19,27.75,27.75,27.75,27.75,0,18.9737183800803,18.9737183800803,18.9737183800803,18.9737183800803,0,0.0,1.0
2020-02-20,27.65,27.65,27.65,27.65,200,18.905344620152,18.905344620152,18.905344620152,18.905344620152,292.509875440479,0.0,1.0
2020-02-21,27.77,27.8,27.7,27.7,1180,18.9873931320659,19.0079052600444,18.9395315001161,18.9395315001161,1725.80826509883,0.0,1.0
2020-02-24,27.77,27.77,27.77,27.77,1,18.9873931320659,18.9873931320659,18.9873931320659,18.9873931320659,1.46254937720239,0.0,1.0
2020-02-25,27.5,27.52,27.5,27.52,1462,18.8027839802597,18.8164587322454,18.8027839802597,18.8164587322454,2138.2471894699,0.0,1.0
2020-02-26,27.5,27.5,27.5,27.5,116,18.8027839802597,18.8027839802597,18.8027839802597,18.8027839802597,169.655727755478,0.0,1.0
2020-02-27,27.35,27.36,26.8,26.8,1145,18.7002233403674,18.7070607163602,18.3241676607622,18.3241676607622,1674.61903689674,0.0,1.0
2020-02-28,27.35,27.35,27.35,27.35,71,18.7002233403674,18.7002233403674,18.7002233403674,18.7002233403674,103.84100578137,0.0,1.0
2020-03-02,27.35,27.35,27.35,27.35,0,18.7002233403674,18.7002233403674,18.7002233403674,18.7002233403674,0,0.0,1.0
2020-03-03,27.35,27.35,27.35,27.35,0,18.7002233403674,18.7002233403674,18.7002233403674,18.7002233403674,0,0.0,1.0
2020-03-04,27.35,27.35,27.35,27.35,0,18.7002233403674,18.7002233403674,18.7002233403674,18.7002233403674,0,0.0,1.0
2020-03-05,27.35,27.35,27.35,27.35,25,18.7002233403674,18.7002233403674,18.7002233403674,18.7002233403674,36.5637344300598,0.0,1.0
2020-03-06,27.55,27.55,27.5,27.5,2128,18.8369708602238,18.8369708602238,18.8027839802597,18.8027839802597,3112.3050746867,0.0,1.0
2020-03-09,27.46,27.63,27.45,27.45,899,18.7754344762884,18.8916698681664,18.7685971002956,18.7685971002956,1314.83189010495,0.0,1.0
2020-03-10,27.46,27.51,27.45,27.48,810,18.7754344762884,18.8096213562525,18.7685971002956,18.7891092282741,1184.66499553394,0.0,1.0
2020-03-11,27.45,27.5,27.45,27.5,201,18.7685971002956,18.8027839802597,18.7685971002956,18.8027839802597,293.972424817681,0.0,1.0
2020-03-12,27.59,27.59,27.45,27.45,6006,18.8643203641951,18.8643203641951,18.7685971002956,18.7685971002956,8784.07155947758,0.0,1.0
2020-03-13,27.75,27.75,27.75,27.75,800,18.9737183800803,18.9737183800803,18.9737183800803,18.9737183800803,1170.03950176191,0.0,1.0
2020-03-16,26.93,27.78,26.8,27.75,9698,18.4130535486689,18.9942305080587,18.3241676607622,18.9737183800803,14183.8038601088,0.0,1.0
2020-03-17,26.36,27.79,26.36,27.77,500,18.023323117078,19.0010678840515,18.023323117078,18.9873931320659,731.274688601199,0.0,1.0
2020-03-18,26.65,26.65,26.5,26.5,2300,18.2216070208699,18.2216070208699,18.1190463809775,18.1190463809775,3363.8635675655,0.0,1.0
2020-03-19,26.65,26.65,26.65,26.65,212,18.2216070208699,18.2216070208699,18.2216070208699,18.2216070208699,310.060467966907,0.0,1.0
2020-03-20,26.59,26.61,26.25,26.61,1215,18.1805827649129,18.1942575168986,17.948111981157,18.1942575168986,1776.99749330091,0.0,1.0
2020-03-23,26.59,26.59,26.59,26.59,0,18.1805827649129,18.1805827649129,18.1805827649129,18.1805827649129,0,0.0,1.0
2020-03-24,26.28,27.03,26.28,27.03,272,17.9686241091355,18.4814273085971,17.9686241091355,18.4814273085971,397.81343059905,0.0,1.0
2020-03-25,27.29,27.29,27.29,27.29,400,18.6591990844105,18.6591990844105,18.6591990844105,18.6591990844105,585.019750880956,0.0,1.0
2020-03-26,27.29,27.29,27.29,27.29,0,18.6591990844105,18.6591990844105,18.6591990844105,18.6591990844105,0,0.0,1.0
2020-03-27,27.29,27.29,27.29,27.29,0,18.6591990844105,18.6591990844105,18.6591990844105,18.6591990844105,0,0.0,1.0
2020-03-30,25.999,26.5,25.8,25.8,1300,18.0841757634142,18.4326573226076,17.945756940501,17.945756940501,1868.96546694584,0.45,1.0
2020-03-31,27.03,27.3,26.99,27.3,1225,18.8013104690598,18.989114902158,18.7734875900822,18.989114902158,1761.1405361605,0.0,1.0
2020-04-01,27.43,27.77,27.43,27.43,1400,19.079539258835,19.3160337301439,19.079539258835,19.079539258835,2012.73204132629,0.0,1.0
2020-04-02,28.13,28.13,27.5,27.5,2064,19.5664396409416,19.5664396409416,19.1282292970456,19.1282292970456,2967.34209521247,0.0,1.0
2020-04-03,28.13,28.13,28.13,28.13,0,19.5664396409416,19.5664396409416,19.5664396409416,19.5664396409416,0,0.0,1.0
2020-04-06,28.13,28.13,28.13,28.13,0,19.5664396409416,19.5664396409416,19.5664396409416,19.5664396409416,0,0.0,1.0
2020-04-07,28.0,28.9,28.0,28.4,1418,19.4760152842646,20.1020300612589,19.4760152842646,19.7542440740398,2038.61002471478,0.0,1.0
2020-04-08,28.59,29.99,27.61,27.61,2432,19.8864027491831,20.8602035133963,19.2047422142338,19.2047422142338,3496.40308893252,0.0,1.0
2020-04-09,28.25,28.25,27.17,27.17,2468,19.6499082778741,19.6499082778741,18.8986905454811,18.8986905454811,3548.1590557095,0.0,1.0
2020-04-13,27.4,29.75,27.4,29.75,522,19.0586720996018,20.6932662395312,19.0586720996018,20.6932662395312,750.461518265946,0.0,1.0
2020-04-14,27.4,27.4,27.4,27.4,100,19.0586720996018,19.0586720996018,19.0586720996018,19.0586720996018,143.766574380449,0.0,1.0
2020-04-15,28.0,29.99,27.76,28.0,6346,19.4760152842646,20.8602035133963,19.3090780103995,19.4760152842646,9123.42681018333,0.0,1.0
2020-04-16,28.0,28.0,28.0,28.0,0,19.4760152842646,19.4760152842646,19.4760152842646,19.4760152842646,0,0.0,1.0
2020-04-17,28.0,28.0,28.0,28.0,1,19.4760152842646,19.4760152842646,19.4760152842646,19.4760152842646,1.4376657438045,0.0,1.0
2020-04-20,28.0,28.0,28.0,28.0,0,19.4760152842646,19.4760152842646,19.4760152842646,19.4760152842646,0,0.0,1.0
2020-04-21,28.4,28.4,27.86,28.0,5126,19.7542440740398,19.7542440740398,19.3786352078433,19.4760152842646,7369.47460274185,0.0,1.0
2020-04-22,28.4,28.4,28.4,28.4,0,19.7542440740398,19.7542440740398,19.7542440740398,19.7542440740398,0,0.0,1.0
2020-04-23,28.4,28.4,28.4,28.4,0,19.7542440740398,19.7542440740398,19.7542440740398,19.7542440740398,0,0.0,1.0
2020-04-24,26.13,27.5,26.13,27.5,2240,18.1752956920655,19.1282292970456,18.1752956920655,19.1282292970456,3220.37126612207,0.0,1.0
2020-04-27,26.71,28.13,26.71,28.0,1400,18.5787274372396,19.5664396409416,18.5787274372396,19.4760152842646,2012.73204132629,0.0,1.0
2020-04-28,26.71,26.71,26.71,26.71,0,18.5787274372396,18.5787274372396,18.5787274372396,18.5787274372396,0,0.0,1.0
2020-04-29,26.71,26.71,26.71,26.71,0,18.5787274372396,18.5787274372396,18.5787274372396,18.5787274372396,0,0.0,1.0
2020-04-30,27.98,27.99,27.28,27.35,2502,19.4621038447759,19.4690595645203,18.9752034626693,19.0238935008799,3597.03969099884,0.0,1.0
2020-05-01,27.98,27.98,27.98,27.98,0,19.4621038447759,19.4621038447759,19.4621038447759,19.4621038447759,0,0.0,1.0
2020-05-04,27.56,27.56,27.56,27.56,400,19.1699636155119,19.1699636155119,19.1699636155119,19.1699636155119,575.066297521798,0.0,1.0
2020-05-05,27.56,27.56,27.56,27.56,0,19.1699636155119,19.1699636155119,19.1699636155119,19.1699636155119,0,0.0,1.0
2020-05-06,27.56,27.56,27.56,27.56,0,19.1699636155119,19.1699636155119,19.1699636155119,19.1699636155119,0,0.0,1.0
2020-05-07,27.56,27.56,27.56,27.56,0,19.1699636155119,19.1699636155119,19.1699636155119,19.1699636155119,0,0.0,1.0
2020-05-08,27.56,27.56,27.56,27.56,0,19.1699636155119,19.1699636155119,19.1699636155119,19.1699636155119,0,0.0,1.0
2020-05-11,26.89,26.89,26.89,26.89,107,18.7039303926384,18.7039303926384,18.7039303926384,18.7039303926384,153.830234587081,0.0,1.0
2020-05-12,27.36,27.36,27.36,27.36,250,19.0308492206243,19.0308492206243,19.0308492206243,19.0308492206243,359.416435951123,0.0,1.0
2020-05-13,27.36,27.36,27.36,27.36,0,19.0308492206243,19.0308492206243,19.0308492206243,19.0308492206243,0,0.0,1.0
2020-05-14,27.36,27.36,27.36,27.36,0,19.0308492206243,19.0308492206243,19.0308492206243,19.0308492206243,0,0.0,1.0
2020-05-15,27.36,27.36,27.36,27.36,0,19.0308492206243,19.0308492206243,19.0308492206243,19.0308492206243,0,0.0,1.0
2020-05-18,27.36,27.36,27.36,27.36,0,19.0308492206243,19.0308492206243,19.0308492206243,19.0308492206243,0,0.0,1.0
2020-05-19,27.36,27.36,27.36,27.36,1,19.0308492206243,19.0308492206243,19.0308492206243,19.0308492206243,1.43766574380449,0.0,1.0
2020-05-20,27.36,27.36,27.36,27.36,0,19.0308492206243,19.0308492206243,19.0308492206243,19.0308492206243,0,0.0,1.0
2020-05-21,27.1,27.49,27.05,27.49,965,18.8500005072704,19.1212735773012,18.8152219085485,19.1212735773012,1387.34744277134,0.0,1.0
2020-05-22,26.97,27.1,26.95,27.1,2558,18.7595761505935,18.8500005072704,18.7456647111047,18.8500005072704,3677.54897265189,0.0,1.0
2020-05-26,27.46,27.46,27.29,27.29,300,19.1004064180681,19.1004064180681,18.9821591824136,18.9821591824136,431.299723141348,0.0,1.0
2020-05-27,26.79,26.79,26.79,26.79,300,18.6343731951946,18.6343731951946,18.6343731951946,18.6343731951946,431.299723141349,0.0,1.0
2020-05-28,27.0,27.0,27.0,27.0,330,18.7804433098266,18.7804433098266,18.7804433098266,18.7804433098266,474.429695455483,0.0,1.0
2020-05-29,27.14,27.14,27.0,27.0,837,18.8778233862479,18.8778233862479,18.7804433098266,18.7804433098266,1203.32622756436,0.0,1.0
2020-06-01,27.15,27.2,27.15,27.2,406,18.8847791059923,18.9195577047142,18.8847791059923,18.9195577047142,583.692291984625,0.0,1.0
2020-06-02,27.15,27.15,27.15,27.15,0,18.8847791059923,18.8847791059923,18.8847791059923,18.8847791059923,0,0.0,1.0
2020-06-03,27.15,27.15,27.15,27.15,50,18.8847791059923,18.8847791059923,18.8847791059923,18.8847791059923,71.8832871902247,0.0,1.0
2020-06-04,27.5,27.5,27.48,27.48,900,19.1282292970456,19.1282292970456,19.1143178575569,19.1143178575569,1293.89916942405,0.0,1.0
2020-06-05,27.26,27.35,27.15,27.21,2110,18.9612920231805,19.0238935008799,18.8847791059923,18.9265134244586,3033.47471942748,0.0,1.0
2020-06-08,27.42,27.42,27.35,27.35,370,19.0725835390906,19.0725835390906,19.0238935008799,19.0238935008799,531.936325207662,0.0,1.0
2020-06-09,27.42,27.42,27.42,27.42,0,19.0725835390906,19.0725835390906,19.0725835390906,19.0725835390906,0,0.0,1.0
2020-06-10,27.43,27.43,27.43,27.43,609,19.079539258835,19.079539258835,19.079539258835,19.079539258835,875.538437976935,0.0,1.0
2020-06-11,27.49,27.49,27.35,27.35,1789,19.1212735773012,19.1212735773012,19.0238935008799,19.0238935008799,2571.98401566624,0.0,1.0
2020-06-12,27.49,27.49,27.49,27.49,433,19.1212735773012,19.1212735773012,19.1212735773012,19.1212735773012,622.509267067347,0.0,1.0
2020-06-15,27.49,27.49,27.49,27.49,0,19.1212735773012,19.1212735773012,19.1212735773012,19.1212735773012,0,0.0,1.0
2020-06-16,27.49,27.49,27.49,27.49,0,19.1212735773012,19.1212735773012,19.1212735773012,19.1212735773012,0,0.0,1.0
2020-06-17,27.4893,27.4893,27.4893,27.4893,3,19.1207866769191,19.1207866769191,19.1207866769191,19.1207866769191,4.31299723141349,0.0,1.0
2020-06-18,27.49,27.49,27.49,27.49,0,19.1212735773012,19.1212735773012,19.1212735773012,19.1212735773012,0,0.0,1.0
2020-06-19,27.49,27.49,27.49,27.49,0,19.1212735773012,19.1212735773012,19.1212735773012,19.1212735773012,0,0.0,1.0
2020-06-22,27.49,27.49,27.49,27.49,0,19.1212735773012,19.1212735773012,19.1212735773012,19.1212735773012,0,0.0,1.0
2020-06-23,28.0,28.0,28.0,28.0,1600,19.4760152842646,19.4760152842646,19.4760152842646,19.4760152842646,2300.26519008719,0.0,1.0
2020-06-24,28.0,28.0,28.0,28.0,0,19.4760152842646,19.4760152842646,19.4760152842646,19.4760152842646,0,0.0,1.0
2020-06-25,27.4211,27.99,27.39,27.94,1920,19.0733486682625,19.4690595645203,19.0517163798574,19.4342809657984,2760.31822810462,0.0,1.0
2020-06-26,28.0827,28.0827,27.74,27.76,9406,19.5335390865507,19.5335390865507,19.2951665709107,19.3090780103995,13522.683986225,0.0,1.0
2020-06-29,28.2125,28.31,28.0,28.0,3030,19.9368317173298,20.0057317117451,19.7866650628351,19.7866650628351,4287.73619660412,0.45,1.0
2020-06-30,28.21,28.21,28.21,28.21,10,19.9350650508064,19.9350650508064,19.9350650508064,19.9350650508064,14.1509445432479,0.0,1.0
2020-07-01,28.0,28.32,27.99,28.01,3715,19.7866650628351,20.0127983778389,19.7795983967412,19.793731728929,5257.07589781659,0.0,1.0
2020-07-02,28.05,28.05,28.05,28.05,2126,19.8219983933044,19.8219983933044,19.8219983933044,19.8219983933044,3008.49080989451,0.0,1.0
2020-07-06,28.05,28.32,28.05,28.32,2676,19.8219983933044,20.0127983778389,19.8219983933044,20.0127983778389,3786.79275977314,0.0,1.0
2020-07-07,28.0,28.29,28.0,28.29,2090,19.7866650628351,19.9915983795573,19.7866650628351,19.9915983795573,2957.54740953881,0.0,1.0
2020-07-08,28.0,28.0,28.0,28.0,0,19.7866650628351,19.7866650628351,19.7866650628351,19.7866650628351,0,0.0,1.0
2020-07-09,28.0,28.0,28.0,28.0,0,19.7866650628351,19.7866650628351,19.7866650628351,19.7866650628351,0,0.0,1.0
2020-07-10,27.51,28.0,27.5,28.0,4633,19.4403984242355,19.7866650628351,19.4333317581416,19.7866650628351,6556.13260688674,0.0,1.0
2020-07-13,27.51,27.85,27.51,27.85,586,19.4403984242355,19.680665071427,19.4403984242355,19.680665071427,829.245350234326,0.0,1.0
2020-07-14,28.0,28.0,28.0,28.0,175,19.7866650628351,19.7866650628351,19.7866650628351,19.7866650628351,247.641529506838,0.0,1.0
2020-07-15,28.0,28.0,28.0,28.0,43,19.7866650628351,19.7866650628351,19.7866650628351,19.7866650628351,60.8490615359659,0.0,1.0
2020-07-16,28.0,28.0,28.0,28.0,1,19.7866650628351,19.7866650628351,19.7866650628351,19.7866650628351,1.41509445432479,0.0,1.0
2020-07-17,28.84,28.84,27.87,27.87,4000,20.3802650147201,20.3802650147201,19.6947984036148,19.6947984036148,5660.37781729917,0.0,1.0
2020-07-20,28.84,28.84,28.84,28.84,6,20.3802650147201,20.3802650147201,20.3802650147201,20.3802650147201,8.49056672594875,0.0,1.0
2020-07-21,28.84,28.84,28.84,28.84,4,20.3802650147201,20.3802650147201,20.3802650147201,20.3802650147201,5.66037781729917,0.0,1.0
2020-07-22,28.84,28.84,28.84,28.84,2,20.3802650147201,20.3802650147201,20.3802650147201,20.3802650147201,2.83018890864959,0.0,1.0
2020-07-23,28.84,28.84,28.84,28.84,2,20.3802650147201,20.3802650147201,20.3802650147201,20.3802650147201,2.83018890864959,0.0,1.0
2020-07-24,28.84,28.84,28.84,28.84,2,20.3802650147201,20.3802650147201,20.3802650147201,20.3802650147201,2.83018890864959,0.0,1.0
2020-07-27,28.84,28.84,28.84,28.84,2,20.3802650147201,20.3802650147201,20.3802650147201,20.3802650147201,2.83018890864959,0.0,1.0
2020-07-28,28.84,28.84,28.84,28.84,2,20.3802650147201,20.3802650147201,20.3802650147201,20.3802650147201,2.83018890864959,0.0,1.0
2020-07-29,28.84,28.84,28.84,28.84,2,20.3802650147201,20.3802650147201,20.3802650147201,20.3802650147201,2.83018890864959,0.0,1.0
2020-07-30,28.84,28.84,28.84,28.84,0,20.3802650147201,20.3802650147201,20.3802650147201,20.3802650147201,0,0.0,1.0
2020-07-31,28.84,28.84,28.84,28.84,2,20.3802650147201,20.3802650147201,20.3802650147201,20.3802650147201,2.83018890864959,0.0,1.0
2020-08-03,27.8153,27.8153,27.76,27.76,262,19.6561437400813,19.6561437400813,19.6170650765822,19.6170650765822,370.754747033095,0.0,1.0
2020-08-04,27.8153,27.8153,27.8153,27.8153,82,19.6561437400813,19.6561437400813,19.6561437400813,19.6561437400813,116.037745254633,0.0,1.0
2020-08-05,28.75,28.75,28.5,28.5,1021,20.3166650198753,20.3166650198753,20.1399983675286,20.1399983675286,1444.81143786561,0.0,1.0
2020-08-06,28.75,28.75,28.75,28.75,2,20.3166650198753,20.3166650198753,20.3166650198753,20.3166650198753,2.83018890864958,0.0,1.0
2020-08-07,28.75,28.75,28.75,28.75,0,20.3166650198753,20.3166650198753,20.3166650198753,20.3166650198753,0,0.0,1.0
2020-08-10,28.75,28.75,28.75,28.75,2,20.3166650198753,20.3166650198753,20.3166650198753,20.3166650198753,2.83018890864958,0.0,1.0
2020-08-11,28.6999,28.7,28.67,28.67,532,20.281261022745,20.281331689406,20.2601316911244,20.2601316911244,752.830249700789,0.0,1.0
2020-08-12,28.6999,28.6999,28.6999,28.6999,1,20.281261022745,20.281261022745,20.281261022745,20.281261022745,1.41509445432479,0.0,1.0
2020-08-13,28.6999,28.6999,28.6999,28.6999,0,20.281261022745,20.281261022745,20.281261022745,20.281261022745,0,0.0,1.0
2020-08-14,28.05,28.05,28.05,28.05,233,19.8219983933044,19.8219983933044,19.8219983933044,19.8219983933044,329.717007857677,0.0,1.0
2020-08-17,28.05,28.05,28.05,28.05,0,19.8219983933044,19.8219983933044,19.8219983933044,19.8219983933044,0,0.0,1.0
2020-08-18,28.05,28.05,28.05,28.05,0,19.8219983933044,19.8219983933044,19.8219983933044,19.8219983933044,0,0.0,1.0
2020-08-19,28.05,28.05,28.05,28.05,0,19.8219983933044,19.8219983933044,19.8219983933044,19.8219983933044,0,0.0,1.0
2020-08-20,28.05,28.05,28.05,28.05,2,19.8219983933044,19.8219983933044,19.8219983933044,19.8219983933044,2.83018890864958,0.0,1.0
2020-08-21,28.05,28.05,28.05,28.05,2,19.8219983933044,19.8219983933044,19.8219983933044,19.8219983933044,2.83018890864958,0.0,1.0
2020-08-24,28.05,28.05,28.05,28.05,0,19.8219983933044,19.8219983933044,19.8219983933044,19.8219983933044,0,0.0,1.0
2020-08-25,28.05,28.05,28.05,28.05,0,19.8219983933044,19.8219983933044,19.8219983933044,19.8219983933044,0,0.0,1.0
2020-08-26,28.05,28.05,28.05,28.05,0,19.8219983933044,19.8219983933044,19.8219983933044,19.8219983933044,0,0.0,1.0
2020-08-27,28.05,28.05,28.05,28.05,0,19.8219983933044,19.8219983933044,19.8219983933044,19.8219983933044,0,0.0,1.0
2020-08-28,28.05,28.05,28.05,28.05,0,19.8219983933044,19.8219983933044,19.8219983933044,19.8219983933044,0,0.0,1.0
2020-08-31,28.05,28.05,28.05,28.05,0,19.8219983933044,19.8219983933044,19.8219983933044,19.8219983933044,0,0.0,1.0
2020-09-01,28.5,28.5,28.5,28.5,419,20.1399983675286,20.1399983675286,20.1399983675286,20.1399983675286,592.924576362086,0.0,1.0
2020-09-02,28.3933,28.5,28.3933,28.5,250,20.064597040307,20.1399983675286,20.064597040307,20.1399983675286,353.773613581197,0.0,1.0
2020-09-03,28.3,28.302,28.3,28.302,256,19.9986650456512,20.00007837887,19.9986650456512,20.00007837887,362.264180307146,0.0,1.0
2020-09-04,28.3,28.3,28.3,28.3,0,19.9986650456512,19.9986650456512,19.9986650456512,19.9986650456512,0,0.0,1.0
2020-09-08,28.3,28.3,28.3,28.3,2,19.9986650456512,19.9986650456512,19.9986650456512,19.9986650456512,2.83018890864958,0.0,1.0
2020-09-09,28.3,28.457,28.3,28.457,920,19.9986650456512,20.1096117033249,19.9986650456512,20.1096117033249,1301.88689797881,0.0,1.0
2020-09-10,28.31,28.4231,28.31,28.32,700,20.0057317117451,20.0856557052667,20.0057317117451,20.0127983778389,990.56611802735,0.0,1.0
2020-09-11,28.31,28.31,28.31,28.31,0,20.0057317117451,20.0057317117451,20.0057317117451,20.0057317117451,0,0.0,1.0
2020-09-14,28.31,28.31,28.31,28.31,0,20.0057317117451,20.0057317117451,20.0057317117451,20.0057317117451,0,0.0,1.0
2020-09-15,28.5917,28.5917,28.5917,28.5917,200,20.2047996956094,20.2047996956094,20.2047996956094,20.2047996956094,283.018890864957,0.0,1.0
2020-09-16,28.4,28.475,28.4,28.475,1935,20.0693317065899,20.1223317022939,20.0693317065899,20.1223317022939,2738.20776911846,0.0,1.0
2020-09-17,28.4,28.4,28.4,28.4,27,20.0693317065899,20.0693317065899,20.0693317065899,20.0693317065899,38.2075502667693,0.0,1.0
2020-09-18,28.4,28.4,28.4,28.4,0,20.0693317065899,20.0693317065899,20.0693317065899,20.0693317065899,0,0.0,1.0
2020-09-21,28.4,28.4,28.4,28.4,207,20.0693317065899,20.0693317065899,20.0693317065899,20.0693317065899,292.924552045231,0.0,1.0
2020-09-22,28.4,28.4,28.4,28.4,9,20.0693317065899,20.0693317065899,20.0693317065899,20.0693317065899,12.7358500889231,0.0,1.0
2020-09-23,28.4,28.4,28.4,28.4,0,20.0693317065899,20.0693317065899,20.0693317065899,20.0693317065899,0,0.0,1.0
2020-09-24,28.4,28.4,28.4,28.4,0,20.0693317065899,20.0693317065899,20.0693317065899,20.0693317065899,0,0.0,1.0
2020-09-25,28.4001,28.4001,28.4,28.4,243,20.0694023732508,20.0694023732508,20.0693317065899,20.0693317065899,343.867952400924,0.0,1.0
2020-09-28,28.7,28.7,28.4,28.7,3270,20.281331689406,20.281331689406,20.0693317065899,20.281331689406,4627.35886564206,0.0,1.0
2020-09-29,28.7,28.7,28.7,28.7,7,20.5993316636301,20.5993316636301,20.5993316636301,20.5993316636301,9.75274359773071,0.45,1.0
2020-09-30,28.7,28.7,28.7,28.7,0,20.5993316636301,20.5993316636301,20.5993316636301,20.5993316636301,0,0.0,1.0
2020-10-01,28.7,28.7,28.7,28.7,201,20.5993316636301,20.5993316636301,20.5993316636301,20.5993316636301,280.04306616341,0.0,1.0
2020-10-02,28.335,28.335,27.97,27.97,344,20.3373541006606,20.3373541006606,20.0753765376911,20.0753765376911,479.277685374195,0.0,1.0
2020-10-05,28.3,28.4415,28.01,28.01,533,20.3122329644854,20.4137941293079,20.1040864076055,20.1040864076055,742.601762512925,0.0,1.0
2020-10-06,28.3,28.3,28.3,28.3,200,20.3122329644854,20.3122329644854,20.3122329644854,20.3122329644854,278.649817078021,0.0,1.0
2020-10-07,28.3,28.3,28.3,28.3,0,20.3122329644854,20.3122329644854,20.3122329644854,20.3122329644854,0,0.0,1.0
2020-10-08,28.0,28.32,28.0,28.3,1222,20.0969089401269,20.3265878994427,20.0969089401269,20.3122329644854,1702.55038234671,0.0,1.0
2020-10-09,28.0,28.0,28.0,28.0,0,20.0969089401269,20.0969089401269,20.0969089401269,20.0969089401269,0,0.0,1.0
2020-10-12,27.63,28.55,27.63,28.55,755,19.8313426434181,20.4916696514509,19.8313426434181,20.4916696514509,1051.90305946953,0.0,1.0
2020-10-13,28.1,28.1,28.1,28.1,219,20.1686836149131,20.1686836149131,20.1686836149131,20.1686836149131,305.121549700432,0.0,1.0
2020-10-14,28.1,28.1,28.1,28.1,0,20.1686836149131,20.1686836149131,20.1686836149131,20.1686836149131,0,0.0,1.0
2020-10-15,28.1,28.1,28.1,28.1,5,20.1686836149131,20.1686836149131,20.1686836149131,20.1686836149131,6.96624542695051,0.0,1.0
2020-10-16,28.1,28.1,28.1,28.1,0,20.1686836149131,20.1686836149131,20.1686836149131,20.1686836149131,0,0.0,1.0
2020-10-19,27.56,27.9015,27.56,27.68,2249,19.7811003710678,20.0262108854626,19.7811003710678,19.8672299808112,3133.41719304234,0.0,1.0
2020-10-20,27.56,27.56,27.56,27.56,2,19.7811003710678,19.7811003710678,19.7811003710678,19.7811003710678,2.7864981707802,0.0,1.0
2020-10-21,27.56,27.56,27.56,27.56,53,19.7811003710678,19.7811003710678,19.7811003710678,19.7811003710678,73.8422015256753,0.0,1.0
2020-10-22,27.56,27.56,27.56,27.56,2,19.7811003710678,19.7811003710678,19.7811003710678,19.7811003710678,2.7864981707802,0.0,1.0
2020-10-23,27.92,27.92,27.92,27.92,116,20.039489200298,20.039489200298,20.039489200298,20.039489200298,161.616893905252,0.0,1.0
2020-10-26,27.92,27.92,27.92,27.92,13,20.039489200298,20.039489200298,20.039489200298,20.039489200298,18.1122381100713,0.0,1.0
2020-10-27,27.92,27.92,27.92,27.92,0,20.039489200298,20.039489200298,20.039489200298,20.039489200298,0,0.0,1.0
2020-10-28,27.92,27.92,27.92,27.92,12,20.039489200298,20.039489200298,20.039489200298,20.039489200298,16.7189890246812,0.0,1.0
2020-10-29,27.56,27.56,27.56,27.56,495,19.7811003710678,19.7811003710678,19.7811003710678,19.7811003710678,689.6582972681,0.0,1.0
2020-10-30,27.56,27.56,27.56,27.56,600,19.7811003710678,19.7811003710678,19.7811003710678,19.7811003710678,835.949451234061,0.0,1.0
2020-11-02,27.9,27.9,27.74,27.74,220,20.0251342653408,20.0251342653408,19.9102947856829,19.9102947856829,306.514798785822,0.0,1.0
2020-11-03,27.7066,27.7899,27.6974,27.7899,510,19.8863220443043,19.9461103484012,19.879718774224,19.9461103484012,710.557033548952,0.0,1.0
2020-11-04,27.5,27.56,27.5,27.56,2018,19.7380355661961,19.7811003710678,19.7380355661961,19.7811003710678,2811.57665431722,0.0,1.0
2020-11-05,27.5,27.5,27.5,27.5,0,19.7380355661961,19.7380355661961,19.7380355661961,19.7380355661961,0,0.0,1.0
2020-11-06,27.78,27.78,27.75,27.76,535,19.9390046555974,19.9390046555974,19.9174722531615,19.9246497206401,745.388260683703,0.0,1.0
2020-11-09,27.88,27.92,27.88,27.92,708,20.0107793303835,20.039489200298,20.0107793303835,20.039489200298,986.420352456193,0.0,1.0
2020-11-10,28.5,28.67,28.45,28.5,2557,20.4557823140578,20.5777992611943,20.4198949766647,20.4557823140578,3562.53791134248,0.0,1.0
2020-11-11,28.18,28.19,28.18,28.19,318,20.226103354742,20.2332808222207,20.226103354742,20.2332808222207,443.053209154053,0.0,1.0
2020-11-12,28.55,28.55,28.55,28.55,122,20.4916696514509,20.4916696514509,20.4916696514509,20.4916696514509,169.976388417592,0.0,1.0
2020-11-13,26.82,28.5,26.82,28.5,1030,19.2499677776502,20.4557823140578,19.2499677776502,20.4557823140578,1435.0465579518,0.0,1.0
2020-11-16,28.0,28.49,27.13,27.14,1908,20.0969089401269,20.4486048465792,19.4724692694873,19.4796467369659,2658.31925492432,0.0,1.0
2020-11-17,28.0,28.0,28.0,28.0,35,20.0969089401269,20.0969089401269,20.0969089401269,20.0969089401269,48.7637179886536,0.0,1.0
2020-11-18,28.0,28.25,28.0,28.25,805,20.0969089401269,20.2763456270924,20.0969089401269,20.2763456270924,1121.56551373903,0.0,1.0
2020-11-19,28.0,28.0,28.0,28.0,500,20.0969089401269,20.0969089401269,20.0969089401269,20.0969089401269,696.624542695052,0.0,1.0
2020-11-20,28.48,28.48,27.98,27.98,399,20.4414273791005,20.4414273791005,20.0825540051697,20.0825540051697,555.906385070651,0.0,1.0
2020-11-23,28.7,28.7,28.325,28.5,1892,20.5993316636301,20.5993316636301,20.330176633182,20.4557823140578,2636.02726955807,0.0,1.0
2020-11-24,28.89,28.89,28.5792,28.68,753,20.7357035457238,20.7357035457238,20.5126278564884,20.5849767286729,1049.11656129875,0.0,1.0
2020-11-25,28.88,28.88,28.88,28.88,200,20.7285260782452,20.7285260782452,20.7285260782452,20.7285260782452,278.64981707802,0.0,1.0
2020-11-27,28.88,28.88,28.88,28.88,0,20.7285260782452,20.7285260782452,20.7285260782452,20.7285260782452,0,0.0,1.0
2020-11-30,28.88,28.88,28.88,28.88,22,20.7285260782452,20.7285260782452,20.7285260782452,20.7285260782452,30.6514798785822,0.0,1.0
2020-12-01,28.79,28.79,28.6145,28.79,606,20.6639288709377,20.6639288709377,20.5379643166879,20.6639288709377,844.3089457464,0.0,1.0
2020-12-02,28.65,28.65,28.53,28.53,263,20.563444326237,20.563444326237,20.4773147164936,20.4773147164936,366.424509457597,0.0,1.0
2020-12-03,28.85,28.9,28.4322,28.65,2500,20.7069936758094,20.7428810132024,20.4071190845528,20.563444326237,3483.12271347525,0.0,1.0
2020-12-04,28.85,28.85,28.85,28.85,0,20.7069936758094,20.7069936758094,20.7069936758094,20.7069936758094,0,0.0,1.0
2020-12-07,28.85,28.85,28.85,28.85,0,20.7069936758094,20.7069936758094,20.7069936758094,20.7069936758094,0,0.0,1.0
2020-12-08,28.9,28.9,28.33,28.67,2478,20.7428810132024,20.7428810132024,20.3337653669213,20.5777992611943,3452.47123359668,0.0,1.0
2020-12-09,28.9,28.9,28.9,28.9,2,20.7428810132024,20.7428810132024,20.7428810132024,20.7428810132024,2.78649817078021,0.0,1.0
2020-12-10,28.9,28.9,28.9,28.9,0,20.7428810132024,20.7428810132024,20.7428810132024,20.7428810132024,0,0.0,1.0
2020-12-11,28.9,28.9,28.9,28.9,0,20.7428810132024,20.7428810132024,20.7428810132024,20.7428810132024,0,0.0,1.0
2020-12-14,29.24,29.24,28.639,28.75,1166,20.9869149074754,20.9869149074754,20.5555491120105,20.6352190010232,1624.52843356486,0.0,1.0
2020-12-15,28.7432,29.09,28.7359,29.09,684,20.6303383231377,20.8792528952962,20.6250987718783,20.8792528952962,952.982374406831,0.0,1.0
2020-12-16,28.47,28.47,28.3,28.3,200,20.4342499116219,20.4342499116219,20.3122329644854,20.3122329644854,278.649817078021,0.0,1.0
2020-12-17,28.48,28.48,28.48,28.48,100,20.4414273791005,20.4414273791005,20.4414273791005,20.4414273791005,139.32490853901,0.0,1.0
2020-12-18,28.4699,28.4699,28.4699,28.4699,450,20.4341781369471,20.4341781369471,20.4341781369471,20.4341781369471,626.962088425547,0.0,1.0
2020-12-21,28.28,28.33,28.28,28.33,614,20.2978780295282,20.3337653669213,20.2978780295282,20.3337653669213,855.454938429522,0.0,1.0
2020-12-22,28.5947,28.75,28.5947,28.73,1450,20.5237529310803,20.6352190010232,20.5237529310803,20.620864066066,2020.21117381564,0.0,1.0
2020-12-23,28.5067,28.75,28.5067,28.75,630,20.4605912172684,20.6352190010232,20.4605912172684,20.6352190010232,877.746923795766,0.0,1.0
2020-12-24,28.75,28.75,28.75,28.75,267,20.6352190010232,20.6352190010232,20.6352190010232,20.6352190010232,371.997505799157,0.0,1.0
2020-12-28,28.75,28.75,28.6999,28.7,620,20.6352190010232,20.6352190010232,20.5992598889553,20.5993316636301,863.814432941862,0.0,1.0
2020-12-29,28.55,29.25,28.55,28.75,2303,20.4916696514509,20.994092374954,20.4916696514509,20.6352190010232,3208.6526436534,0.0,1.0
2020-12-30,28.5036,28.93,28.5036,28.88,1100,20.7813522388878,21.0922311662746,20.7813522388878,21.055777258279,1508.75456224296,0.45,1.0
2020-12-31,28.48,28.48,28.48,28.48,1200,20.7641459943139,20.7641459943139,20.7641459943139,20.7641459943139,1645.91406790141,0.0,1.0
2021-01-04,29.38,29.48,29.38,29.38,630,21.4203163382353,21.4932241542266,21.4203163382353,21.4203163382353,864.104885648243,0.0,1.0
2021-01-05,28.48,28.48,28.48,28.48,302,20.7641459943139,20.7641459943139,20.7641459943139,20.7641459943139,414.221707088522,0.0,1.0
2021-01-06,28.9,28.9,28.48,28.5,850,21.0703588214772,21.0703588214772,20.7641459943139,20.7787275575121,1165.85579809684,0.0,1.0
2021-01-07,28.9,28.9,28.9,28.9,0,21.0703588214772,21.0703588214772,21.0703588214772,21.0703588214772,0,0.0,1.0
2021-01-08,28.9,28.9,28.9,28.9,0,21.0703588214772,21.0703588214772,21.0703588214772,21.0703588214772,0,0.0,1.0
2021-01-11,28.9,28.9,28.9,28.9,3,21.0703588214772,21.0703588214772,21.0703588214772,21.0703588214772,4.11478516975354,0.0,1.0
2021-01-12,28.1,28.5,28.0,28.0,3848,20.4870962935471,20.7787275575121,20.4141884775558,20.4141884775558,5277.89777773719,0.0,1.0
2021-01-13,28.66,29.15,28.3,28.37,1089,20.8953800630982,21.2526283614554,20.6329119255296,20.6839473967235,1493.66701662053,0.0,1.0
2021-01-14,28.66,28.66,28.66,28.66,100,20.8953800630982,20.8953800630982,20.8953800630982,20.8953800630982,137.159505658451,0.0,1.0
2021-01-15,28.0801,28.615,28.0801,28.45,805,20.4725876381648,20.8625715459021,20.4725876381648,20.7422736495165,1104.13402055053,0.0,1.0
2021-01-19,28.0,28.01,28.0,28.01,400,20.4141884775558,20.4214792591549,20.4141884775558,20.4214792591549,548.638022633804,0.0,1.0
2021-01-20,28.67,28.67,28.67,28.67,278,20.9026708446973,20.9026708446973,20.9026708446973,20.9026708446973,381.303425730494,0.0,1.0
2021-01-21,28.21,28.21,28.2,28.2,1953,20.5672948911375,20.5672948911375,20.5600041095383,20.5600041095383,2678.72514550954,0.0,1.0
2021-01-22,28.21,28.21,28.21,28.21,151,20.5672948911375,20.5672948911375,20.5672948911375,20.5672948911375,207.110853544261,0.0,1.0
2021-01-25,27.3,28.21,26.1,28.21,5831,19.9038337656169,20.5672948911375,19.0289399737216,20.5672948911375,7997.77077494428,0.0,1.0
2021-01-26,26.79,26.79,26.79,26.79,151,19.5320039040614,19.5320039040614,19.5320039040614,19.5320039040614,207.110853544261,0.0,1.0
2021-01-27,27.54,27.54,27.54,27.54,100,20.0788125239959,20.0788125239959,20.0788125239959,20.0788125239959,137.159505658451,0.0,1.0
2021-01-28,27.0,27.0,27.0,27.0,550,19.6851103176431,19.6851103176431,19.6851103176431,19.6851103176431,754.37728112148,0.0,1.0
2021-01-29,28.13,28.13,28.13,28.13,402,20.5089686383444,20.5089686383444,20.5089686383444,20.5089686383444,551.381212746974,0.0,1.0
2021-02-01,28.13,28.13,28.13,28.13,0,20.5089686383444,20.5089686383444,20.5089686383444,20.5089686383444,0,0.0,1.0
2021-02-02,27.8,27.8,27.8,27.8,105,20.2683728455732,20.2683728455732,20.2683728455732,20.2683728455732,144.017480941374,0.0,1.0
2021-02-03,27.9999,28.1,27.9999,28.0,2380,20.4141155697398,20.4870962935471,20.4141155697398,20.4141884775558,3264.39623467114,0.0,1.0
2021-02-04,27.9999,27.9999,27.9999,27.9999,0,20.4141155697398,20.4141155697398,20.4141155697398,20.4141155697398,0,0.0,1.0
2021-02-05,27.9999,27.9999,27.9999,27.9999,0,20.4141155697398,20.4141155697398,20.4141155697398,20.4141155697398,0,0.0,1.0
2021-02-08,27.9999,28.0,27.99,28.0,1921,20.4141155697398,20.4141884775558,20.4068976959567,20.4141884775558,2634.83410369884,0.0,1.0
2021-02-09,27.9999,27.9999,27.9999,27.9999,0,20.4141155697398,20.4141155697398,20.4141155697398,20.4141155697398,0,0.0,1.0
2021-02-10,28.1102,28.35,27.9,28.0,3901,20.4945328907782,20.6693658335252,20.3412806615645,20.4141884775558,5350.59231573617,0.0,1.0
2021-02-11,28.95,29.35,28.35,28.35,2124,21.1068127294729,21.3984439934379,20.6693658335252,20.6693658335252,2913.2679001855,0.0,1.0
2021-02-12,28.95,28.95,28.95,28.95,40,21.1068127294729,21.1068127294729,21.1068127294729,21.1068127294729,54.8638022633803,0.0,1.0
2021-02-16,28.95,28.95,28.95,28.95,0,21.1068127294729,21.1068127294729,21.1068127294729,21.1068127294729,0,0.0,1.0
2021-02-17,28.95,28.95,28.95,28.95,0,21.1068127294729,21.1068127294729,21.1068127294729,21.1068127294729,0,0.0,1.0
2021-02-18,28.1,28.1,28.1,28.1,105,20.4870962935471,20.4870962935471,20.4870962935471,20.4870962935471,144.017480941373,0.0,1.0
2021-02-19,28.1,28.1,28.1,28.1,204,20.4870962935471,20.4870962935471,20.4870962935471,20.4870962935471,279.80539154324,0.0,1.0
2021-02-22,28.1,28.1,28.1,28.1,65,20.4870962935471,20.4870962935471,20.4870962935471,20.4870962935471,89.153678677993,0.0,1.0
2021-02-23,29.005,29.005,29.005,29.005,300,21.1469120282681,21.1469120282681,21.1469120282681,21.1469120282681,411.478516975352,0.0,1.0
2021-02-24,28.4867,28.4867,28.4867,28.4867,330,20.7690308179853,20.7690308179853,20.7690308179853,20.7690308179853,452.626368672889,0.0,1.0
2021-02-25,27.94,28.0,27.94,28.0,625,20.370443787961,20.4141884775558,20.370443787961,20.4141884775558,857.24691036532,0.0,1.0
2021-02-26,28.5,28.5,28.5,28.5,105,20.7787275575121,20.7787275575121,20.7787275575121,20.7787275575121,144.017480941374,0.0,1.0
2021-03-01,28.5,28.5,28.5,28.5,0,20.7787275575121,20.7787275575121,20.7787275575121,20.7787275575121,0,0.0,1.0
2021-03-02,28.5,28.5,28.5,28.5,0,20.7787275575121,20.7787275575121,20.7787275575121,20.7787275575121,0,0.0,1.0
2021-03-03,28.5,28.5,28.5,28.5,0,20.7787275575121,20.7787275575121,20.7787275575121,20.7787275575121,0,0.0,1.0
2021-03-04,28.5,28.5,28.5,28.5,200,20.7787275575121,20.7787275575121,20.7787275575121,20.7787275575121,274.319011316903,0.0,1.0
2021-03-05,28.5,28.5,28.5,28.5,80,20.7787275575121,20.7787275575121,20.7787275575121,20.7787275575121,109.727604526761,0.0,1.0
2021-03-08,28.5,28.5,28.5,28.5,180,20.7787275575121,20.7787275575121,20.7787275575121,20.7787275575121,246.887110185212,0.0,1.0
2021-03-09,28.5,28.5,28.5,28.5,0,20.7787275575121,20.7787275575121,20.7787275575121,20.7787275575121,0,0.0,1.0
2021-03-10,28.5,29.0,28.5,29.0,333,20.7787275575121,21.1432666374685,20.7787275575121,21.1432666374685,456.741153842643,0.0,1.0
2021-03-11,28.0,28.54,28.0,28.54,2391,20.4141884775558,20.8078906839086,20.4141884775558,20.8078906839086,3279.48378029356,0.0,1.0
2021-03-12,28.19,28.19,28.19,28.19,100,20.5527133279392,20.5527133279392,20.5527133279392,20.5527133279392,137.159505658451,0.0,1.0
2021-03-15,28.19,28.19,28.19,28.19,0,20.5527133279392,20.5527133279392,20.5527133279392,20.5527133279392,0,0.0,1.0
2021-03-16,28.19,28.19,28.19,28.19,80,20.5527133279392,20.5527133279392,20.5527133279392,20.5527133279392,109.727604526761,0.0,1.0
2021-03-17,28.19,28.19,28.19,28.19,52,20.5527133279392,20.5527133279392,20.5527133279392,20.5527133279392,71.3229429423946,0.0,1.0
2021-03-18,28.19,28.19,28.19,28.19,0,20.5527133279392,20.5527133279392,20.5527133279392,20.5527133279392,0,0.0,1.0
2021-03-19,27.81,28.0,27.75,28.0,4669,20.2756636271724,20.4141884775558,20.2319189375776,20.4141884775558,6403.97731919307,0.0,1.0
2021-03-22,28.36,28.36,27.78,27.84,1853,20.6766566151244,20.6766566151244,20.253791282375,20.2975359719698,2541.56563985109,0.0,1.0
2021-03-23,27.4255,27.81,26.95,27.76,13580,19.9953330746859,20.2756636271724,19.6486564096474,20.2392097191767,18626.2608684177,0.0,1.0
2021-03-24,27.4255,27.4255,27.4255,27.4255,0,19.9953330746859,19.9953330746859,19.9953330746859,19.9953330746859,0,0.0,1.0
2021-03-25,27.4394,27.51,27.42,27.51,600,20.0054672611087,20.0569401791986,19.9913231448064,20.0569401791986,822.957033950708,0.0,1.0
2021-03-26,27.4394,27.4394,27.4394,27.4394,0,20.0054672611087,20.0054672611087,20.0054672611087,20.0054672611087,0,0.0,1.0
2021-03-29,27.4394,27.4394,27.4394,27.4394,0,20.0054672611087,20.0054672611087,20.0054672611087,20.0054672611087,0,0.0,1.0
2021-03-30,27.4394,27.4394,27.4394,27.4394,0,20.3335524330694,20.3335524330694,20.3335524330694,20.3335524330694,0,0.45,1.0
2021-03-31,27.0001,27.0001,27.0001,27.0001,335,20.0080158111372,20.0080158111372,20.0080158111372,20.0080158111372,452.070489416807,0.0,1.0
2021-04-01,27.0001,27.0001,27.0001,27.0001,148,20.0080158111372,20.0080158111372,20.0080158111372,20.0080158111372,199.720693831903,0.0,1.0
2021-04-05,27.87,27.87,27.24,27.25,960,20.6526420515625,20.6526420515625,20.1857900783841,20.1932004271647,1295.48558161234,0.0,1.0
2021-04-06,27.87,27.87,27.87,27.87,0,20.6526420515625,20.6526420515625,20.6526420515625,20.6526420515625,0,0.0,1.0
2021-04-07,27.05,27.05,27.05,27.05,356,20.0449934515525,20.0449934515525,20.0449934515525,20.0449934515525,480.409236514575,0.0,1.0
2021-04-08,27.05,27.05,27.05,27.05,0,20.0449934515525,20.0449934515525,20.0449934515525,20.0449934515525,0,0.0,1.0
2021-04-09,26.84,27.0384,26.84,27.02,1406,19.8893761271596,20.0363974469669,19.8893761271596,20.0227624052106,1897.34659140308,0.0,1.0
2021-04-12,27.0,27.0101,26.75,26.75,1800,20.0079417076494,20.0154261599178,19.8226829881341,19.8226829881341,2429.03546552314,0.0,1.0
2021-04-13,27.0,27.1,27.0,27.1,811,20.0079417076494,20.0820451954555,20.0079417076494,20.0820451954555,1094.41542363293,0.0,1.0
2021-04-14,27.0,27.25,27.0,27.25,2630,20.0079417076494,20.1932004271647,20.0079417076494,20.1932004271647,3549.09070795881,0.0,1.0
2021-04-15,27.0,27.0,27.0,27.0,1,20.0079417076494,20.0079417076494,20.0079417076494,20.0079417076494,1.34946414751286,0.0,1.0
2021-04-16,26.92,26.92,26.92,26.92,157,19.9486589174045,19.9486589174045,19.9486589174045,19.9486589174045,211.865871159518,0.0,1.0
2021-04-19,26.9,26.95,26.9,26.95,400,19.9338382198433,19.9708899637463,19.9338382198433,19.9708899637463,539.785659005142,0.0,1.0
2021-04-20,26.9319,27.0,26.885,26.9,1700,19.9574772324534,20.0079417076494,19.9227226966724,19.9338382198433,2294.08905077186,0.0,1.0
2021-04-21,26.99,26.99,26.895,26.93,1860,20.0005313588688,20.0005313588688,19.930133045453,19.9560692661851,2510.00331437391,0.0,1.0
2021-04-22,26.6,26.7,26.52,26.53,3384,19.711527756425,19.7856312442311,19.6522449661801,19.6596553149607,4566.58667518349,0.0,1.0
2021-04-23,26.997,27.0,26.71,26.71,1802,20.0057186030152,20.0079417076494,19.7930415930117,19.7930415930117,2431.73439381817,0.0,1.0
2021-04-26,26.86,26.8644,26.5201,26.76,1180,19.9041968247208,19.9074573781843,19.6523190696679,19.8300933369147,1592.36769406517,0.0,1.0
2021-04-27,27.0,27.0,27.0,27.0,1435,20.0079417076494,20.0079417076494,20.0079417076494,20.0079417076494,1936.48105168095,0.0,1.0
2021-04-28,27.0,27.0,26.8453,26.8453,1430,20.0079417076494,20.0079417076494,19.8933036120134,19.8933036120134,1929.73373094338,0.0,1.0
2021-04-29,27.0,27.0,27.0,27.0,0,20.0079417076494,20.0079417076494,20.0079417076494,20.0079417076494,0,0.0,1.0
2021-04-30,27.0,27.0,27.0,27.0,0,20.0079417076494,20.0079417076494,20.0079417076494,20.0079417076494,0,0.0,1.0
2021-05-03,27.0,27.0,27.0,27.0,54,20.0079417076494,20.0079417076494,20.0079417076494,20.0079417076494,72.8710639656942,0.0,1.0
2021-05-04,26.94,27.0,26.9,27.0,3218,19.9634796149657,20.0079417076494,19.9338382198433,20.0079417076494,4342.57562669638,0.0,1.0
2021-05-05,27.0,27.0,27.0,27.0,100,20.0079417076494,20.0079417076494,20.0079417076494,20.0079417076494,134.946414751286,0.0,1.0
2021-05-06,27.0,27.0,27.0,27.0,0,20.0079417076494,20.0079417076494,20.0079417076494,20.0079417076494,0,0.0,1.0
2021-05-07,27.0,27.0,27.0,27.0,0,20.0079417076494,20.0079417076494,20.0079417076494,20.0079417076494,0,0.0,1.0
2021-05-10,26.9,27.0,26.9,26.9999,2037,19.9338382198433,20.0079417076494,19.9338382198433,20.0078676041616,2748.85846848369,0.0,1.0
2021-05-11,26.8001,27.0,26.8001,26.9,2350,19.859808835525,20.0079417076494,19.859808835525,19.9338382198433,3171.24074665521,0.0,1.0
2021-05-12,26.8001,26.8001,26.8001,26.8001,0,19.859808835525,19.859808835525,19.859808835525,19.859808835525,0,0.0,1.0
2021-05-13,26.93,27.0,26.93,27.0,555,19.9560692661851,20.0079417076494,19.9560692661851,20.0079417076494,748.952601869635,0.0,1.0
2021-05-14,27.0,27.0,27.0,27.0,909,20.0079417076494,20.0079417076494,20.0079417076494,20.0079417076494,1226.66291008919,0.0,1.0
2021-05-17,27.0,27.0,27.0,27.0,4,20.0079417076494,20.0079417076494,20.0079417076494,20.0079417076494,5.39785659005142,0.0,1.0
2021-05-18,27.0,27.0,27.0,27.0,38,20.0079417076494,20.0079417076494,20.0079417076494,20.0079417076494,51.2796376054885,0.0,1.0
2021-05-19,27.0,27.0,27.0,27.0,355,20.0079417076494,20.0079417076494,20.0079417076494,20.0079417076494,479.059772367064,0.0,1.0
2021-05-20,27.0,27.0,27.0,27.0,60,20.0079417076494,20.0079417076494,20.0079417076494,20.0079417076494,80.9678488507713,0.0,1.0
2021-05-21,27.0,27.0,27.0,27.0,0,20.0079417076494,20.0079417076494,20.0079417076494,20.0079417076494,0,0.0,1.0
2021-05-24,26.755,27.0,26.7,27.0,5700,19.8263881625244,20.0079417076494,19.7856312442311,20.0079417076494,7691.94564082329,0.0,1.0
2021-05-25,26.87,26.87,26.87,26.87,100,19.9116071735015,19.9116071735015,19.9116071735015,19.9116071735015,134.946414751285,0.0,1.0
2021-05-26,26.85,26.94,26.75,26.94,903,19.8967864759402,19.9634796149657,19.8226829881341,19.9634796149657,1218.56612520411,0.0,1.0
2021-05-27,26.875,26.93,26.875,26.93,738,19.9153123478918,19.9560692661851,19.9153123478918,19.9560692661851,995.904540864485,0.0,1.0
2021-05-28,26.875,26.875,26.875,26.875,0,19.9153123478918,19.9153123478918,19.9153123478918,19.9153123478918,0,0.0,1.0
2021-06-01,27.1525,27.1525,26.96,27.0,2047,20.1209495265537,20.1209495265537,19.978300312527,20.0079417076494,2762.35310995882,0.0,1.0
2021-06-02,27.1525,27.1525,27.1525,27.1525,142,20.1209495265537,20.1209495265537,20.1209495265537,20.1209495265537,191.623908946826,0.0,1.0
2021-06-03,27.1525,27.1525,27.1525,27.1525,0,20.1209495265537,20.1209495265537,20.1209495265537,20.1209495265537,0,0.0,1.0
2021-06-04,26.86,26.86,26.8,26.8,565,19.9041968247208,19.9041968247208,19.8597347320372,19.8597347320372,762.447243344765,0.0,1.0
2021-06-07,27.05,27.5,27.0001,27.0001,1080,20.0449934515525,20.3784591466799,20.0080158111372,20.0080158111372,1457.42127931388,0.0,1.0
2021-06-08,27.3,27.6216,27.12,27.12,1100,20.2302521710677,20.4685689878522,20.0968658930167,20.0968658930167,1484.41056226414,0.0,1.0
2021-06-09,27.3,27.3,27.3,27.3,0,20.2302521710677,20.2302521710677,20.2302521710677,20.2302521710677,0,0.0,1.0
2021-06-10,27.38,27.38,27.38,27.38,285,20.2895349613126,20.2895349613126,20.2895349613126,20.2895349613126,384.597282041164,0.0,1.0
2021-06-11,27.07,27.07,27.07,27.07,500,20.0598141491137,20.0598141491137,20.0598141491137,20.0598141491137,674.732073756427,0.0,1.0
2021-06-14,27.5316,27.5316,27.5316,27.5316,325,20.4018758488267,20.4018758488267,20.4018758488267,20.4018758488267,438.575847941677,0.0,1.0
2021-06-15,27.05,27.06,27.05,27.06,505,20.0449934515525,20.0524038003331,20.0449934515525,20.0524038003331,681.47939449399,0.0,1.0
2021-06-16,27.58,27.94,27.545,27.94,737,20.4377419369248,20.7045144930268,20.4118057161927,20.7045144930268,994.555076716976,0.0,1.0
2021-06-17,27.5,27.6252,27.5,27.6252,425,20.3784591466799,20.4712367134132,20.3784591466799,20.4712367134132,573.522262692965,0.0,1.0
2021-06-18,27.7013,27.95,27.7013,27.825,1102,20.5276294676336,20.7119248418074,20.5276294676336,20.6192954820498,1487.10949055917,0.0,1.0
2021-06-21,27.7,27.775,27.7,27.73,700,20.5266661222922,20.5822437381467,20.5266661222922,20.548897168634,944.624903258997,0.0,1.0
2021-06-22,27.7,27.7,27.7,27.7,135,20.5266661222922,20.5266661222922,20.5266661222922,20.5266661222922,182.177659914235,0.0,1.0
2021-06-23,27.7,27.72,27.7,27.72,500,20.5266661222922,20.5414868198534,20.5266661222922,20.5414868198534,674.732073756426,0.0,1.0
2021-06-24,27.7,27.7501,27.7,27.75,638,20.5266661222922,20.563791969683,20.5266661222922,20.5637178661952,860.9581261132,0.0,1.0
2021-06-25,27.7,27.7,27.7,27.7,312,20.5266661222922,20.5266661222922,20.5266661222922,20.5266661222922,421.03281402401,0.0,1.0
2021-06-28,27.9999,27.9999,27.3,27.3,1200,20.7489024822227,20.7489024822227,20.2302521710677,20.2302521710677,1619.35697701542,0.0,1.0
2021-06-29,27.33,27.435,27.33,27.3501,4153,20.585948912537,20.6650387272394,20.585948912537,20.6010889627801,5513.54180864972,0.45,1.0
2021-06-30,27.3,27.3,27.3,27.3,1000,20.5633518226221,20.5633518226221,20.5633518226221,20.5633518226221,1327.60457708878,0.0,1.0
2021-07-01,27.0,27.4,27.0,27.4,800,20.3373809234724,20.638675455672,20.3373809234724,20.638675455672,1062.08366167102,0.0,1.0
2021-07-02,26.85,26.9,26.85,26.9,435,20.2243954738975,20.2620572904225,20.2243954738975,20.2620572904225,577.507991033621,0.0,1.0
2021-07-06,27.56,27.56,26.9,26.9,700,20.7591932685518,20.7591932685518,20.2620572904225,20.2620572904225,929.323203962147,0.0,1.0
2021-07-07,27.56,27.56,27.56,27.56,0,20.7591932685518,20.7591932685518,20.7591932685518,20.7591932685518,0,0.0,1.0
2021-07-08,27.01,27.05,27.01,27.05,701,20.3449132867774,20.3750427399973,20.3449132867774,20.3750427399973,930.650808539235,0.0,1.0
2021-07-09,27.03,27.07,27.03,27.06,500,20.3599780133874,20.3901074666073,20.3599780133874,20.3825751033023,663.802288544389,0.0,1.0
2021-07-12,26.9885,26.9885,26.865,26.865,1202,20.3287187056716,20.3287187056716,20.235694018855,20.235694018855,1595.78070166072,0.0,1.0
2021-07-13,26.95,27.32,26.92,27.32,837,20.2997191069474,20.5784165492321,20.2771220170325,20.5784165492321,1111.20503102331,0.0,1.0
2021-07-14,27.2027,27.46,27.195,27.32,1387,20.4900619276645,20.6838696355019,20.4842620079197,20.5784165492321,1841.38754842214,0.0,1.0
2021-07-15,27.2027,27.2027,27.2027,27.2027,3,20.4900619276645,20.4900619276645,20.4900619276645,20.4900619276645,3.98281373126635,0.0,1.0
2021-07-16,27.4247,27.4247,27.4247,27.4247,204,20.6572803930353,20.6572803930353,20.6572803930353,20.6572803930353,270.831333726111,0.0,1.0
2021-07-19,27.16,27.2613,27.085,27.2,1715,20.4578987363522,20.5342015766318,20.4014060115648,20.4880281895722,2276.84184970726,0.0,1.0
2021-07-20,27.065,27.17,27.0,27.16,715,20.3863412849548,20.4654310996572,20.3373809234724,20.4578987363522,949.237272618479,0.0,1.0
2021-07-21,27.215,27.215,27.0101,27.0101,1600,20.4993267345297,20.4993267345297,20.3449886104104,20.3449886104104,2124.16732334205,0.0,1.0
2021-07-22,27.05,27.06,27.05,27.0501,2724,20.3750427399973,20.3825751033023,20.3750427399973,20.3751180636304,3616.39486798985,0.0,1.0
2021-07-23,27.1,27.1,27.1,27.1,329,20.4127045565223,20.4127045565223,20.4127045565223,20.4127045565223,436.781905862209,0.0,1.0
2021-07-26,27.2,27.2,27.2,27.2,230,20.4880281895722,20.4880281895722,20.4880281895722,20.4880281895722,305.349052730419,0.0,1.0
2021-07-27,27.08,27.1273,27.06,27.1,1135,20.3976398299123,20.4332679083449,20.3825751033023,20.4127045565223,1506.83119499577,0.0,1.0
2021-07-28,27.08,27.08,27.08,27.08,101,20.3976398299123,20.3976398299123,20.3976398299123,20.3976398299123,134.088062285967,0.0,1.0
2021-07-29,26.95,27.2288,26.95,26.95,2375,20.2997191069474,20.5097213958906,20.2997191069474,20.2997191069474,3153.06087058586,0.0,1.0
2021-07-30,26.95,26.95,26.95,26.95,0,20.2997191069474,20.2997191069474,20.2997191069474,20.2997191069474,0,0.0,1.0
2021-08-02,26.98,27.3499,26.97,27.3499,670,20.3223161968624,20.600938315514,20.3147838335574,20.600938315514,889.495066649484,0.0,1.0
2021-08-03,27.01,27.01,27.01,27.01,100,20.3449132867774,20.3449132867774,20.3449132867774,20.3449132867774,132.760457708878,0.0,1.0
2021-08-04,27.01,27.01,27.01,27.01,2,20.3449132867774,20.3449132867774,20.3449132867774,20.3449132867774,2.65520915417756,0.0,1.0
2021-08-05,27.05,27.15,27.05,27.1,716,20.3750427399973,20.4503663730472,20.3750427399973,20.4127045565223,950.564877195569,0.0,1.0
2021-08-06,27.05,27.05,27.05,27.05,0,20.3750427399973,20.3750427399973,20.3750427399973,20.3750427399973,0,0.0,1.0
2021-08-09,26.865,27.35,26.05,26.9,3725,20.235694018855,20.601013639147,19.6218064094984,20.2620572904225,4945.32704965572,0.0,1.0
2021-08-10,27.25,27.25,27.1,27.1,700,20.5256900060971,20.5256900060971,20.4127045565223,20.4127045565223,929.323203962148,0.0,1.0
2021-08-11,27.25,27.25,27.25,27.25,0,20.5256900060971,20.5256900060971,20.5256900060971,20.5256900060971,0,0.0,1.0
2021-08-12,27.28,27.28,27.28,27.28,300,20.5482870960121,20.5482870960121,20.5482870960121,20.5482870960121,398.281373126634,0.0,1.0
2021-08-13,27.68,27.68,27.53,27.53,450,20.8495816282117,20.8495816282117,20.7365961786368,20.7365961786368,597.422059689951,0.0,1.0
2021-08-16,26.98,26.98,26.5621,26.5621,1309,20.3223161968624,20.3223161968624,20.0075387343469,20.0075387343469,1737.83439140921,0.0,1.0
2021-08-17,27.627,27.627,26.97,26.97,745,20.8096601026952,20.8096601026952,20.3147838335574,20.3147838335574,989.065409931144,0.0,1.0
2021-08-18,27.05,27.05,27.05,27.05,334,20.3750427399973,20.3750427399973,20.3750427399973,20.3750427399973,443.419928747654,0.0,1.0
2021-08-19,27.05,27.05,27.05,27.05,50,20.3750427399973,20.3750427399973,20.3750427399973,20.3750427399973,66.3802288544392,0.0,1.0
2021-08-20,27.05,27.05,27.05,27.05,0,20.3750427399973,20.3750427399973,20.3750427399973,20.3750427399973,0,0.0,1.0
2021-08-23,27.58,27.62,27.58,27.61,1402,20.7742579951618,20.8043874483818,20.7742579951618,20.7968550850768,1861.30161707847,0.0,1.0
2021-08-24,26.7,27.63,26.51,27.63,5400,20.1114100243227,20.8119198116867,19.9682951215279,20.8119198116867,7169.06471627941,0.0,1.0
2021-08-25,27.02,27.1,26.97,26.97,1355,20.3524456500824,20.4127045565223,20.3147838335574,20.3147838335574,1798.90420195529,0.0,1.0
2021-08-26,27.02,27.02,27.02,27.02,0,20.3524456500824,20.3524456500824,20.3524456500824,20.3524456500824,0,0.0,1.0
2021-08-27,27.02,27.02,27.02,27.02,0,20.3524456500824,20.3524456500824,20.3524456500824,20.3524456500824,0,0.0,1.0
2021-08-30,27.02,27.02,27.02,27.02,0,20.3524456500824,20.3524456500824,20.3524456500824,20.3524456500824,0,0.0,1.0
2021-08-31,27.5,27.5,27.5,27.5,1002,20.7139990887219,20.7139990887219,20.7139990887219,20.7139990887219,1330.25978624296,0.0,1.0
2021-09-01,27.5,27.5,27.5,27.5,335,20.7139990887219,20.7139990887219,20.7139990887219,20.7139990887219,444.747533324741,0.0,1.0
2021-09-02,27.5,27.575,27.5,27.5,1127,20.7139990887219,20.7704918135093,20.7139990887219,20.7139990887219,1496.21035837905,0.0,1.0
2021-09-03,27.6499,27.65,27.64,27.64,725,20.8269092146637,20.8269845382967,20.8194521749917,20.8194521749917,962.513318389365,0.0,1.0
2021-09-07,27.54,27.65,27.5,27.5,682,20.7441285419418,20.8269845382967,20.7139990887219,20.7139990887219,905.42632157455,0.0,1.0
2021-09-08,27.6929,27.6929,27.6929,27.6929,189,20.8592983768751,20.8592983768751,20.8592983768751,20.8592983768751,250.91726506978,0.0,1.0
2021-09-09,27.6929,27.6929,27.6929,27.6929,0,20.8592983768751,20.8592983768751,20.8592983768751,20.8592983768751,0,0.0,1.0
2021-09-10,26.7101,27.02,26.53,26.55,997,20.1190177112607,20.3524456500824,19.9833598481379,19.9984245747478,1323.62176335752,0.0,1.0
2021-09-13,27.5672,27.5672,27.0,27.0,1106,20.7646165701314,20.7646165701314,20.3373809234724,20.3373809234724,1468.33066226019,0.0,1.0
2021-09-14,27.6999,28.25,27.155,28.25,2000,20.8645710311886,21.2789263365961,20.4541325546997,21.2789263365961,2655.20915417756,0.0,1.0
2021-09-15,27.48,27.7,26.65,27.31,2640,20.6989343621119,20.8646463548217,20.0737482077977,20.5708841859271,3504.87608351438,0.0,1.0
2021-09-16,27.47,27.47,27.47,27.47,320,20.6914019988069,20.6914019988069,20.6914019988069,20.6914019988069,424.83346466841,0.0,1.0
2021-09-17,27.47,27.47,27.47,27.47,1,20.6914019988069,20.6914019988069,20.6914019988069,20.6914019988069,1.32760457708878,0.0,1.0
2021-09-20,27.7,27.7,27.7,27.7,150,20.8646463548217,20.8646463548217,20.8646463548217,20.8646463548217,199.140686563317,0.0,1.0
2021-09-21,27.7,27.7,27.7,27.7,0,20.8646463548217,20.8646463548217,20.8646463548217,20.8646463548217,0,0.0,1.0
2021-09-22,28.0,28.0,27.6,27.67,1385,21.0906172539714,21.0906172539714,20.7893227217718,20.8420492649067,1838.73233926796,0.0,1.0
2021-09-23,27.982,28.0,27.72,27.72,700,21.0770590000224,21.0906172539714,20.8797110814317,20.8797110814317,929.323203962146,0.0,1.0
2021-09-24,27.982,27.982,27.982,27.982,0,21.0770590000224,21.0770590000224,21.0770590000224,21.0770590000224,0,0.0,1.0
2021-09-27,27.4,27.99,27.4,27.99,400,20.638675455672,21.0830848906664,20.638675455672,21.0830848906664,531.041830835512,0.0,1.0
2021-09-28,27.9999,27.9999,27.9999,27.9999,400,21.0905419303383,21.0905419303383,21.0905419303383,21.0905419303383,531.041830835513,0.0,1.0
2021-09-29,27.9999,27.9999,27.9999,27.9999,0,21.4294982790629,21.4294982790629,21.4294982790629,21.4294982790629,0,0.45,1.0
2021-09-30,26.91,26.91,26.91,26.91,100,20.5953520794568,20.5953520794568,20.5953520794568,20.5953520794568,130.660548536297,0.0,1.0
2021-10-01,27.189,27.189,27.189,27.189,500,20.8088824856317,20.8088824856317,20.8088824856317,20.8088824856317,653.30274268149,0.0,1.0
2021-10-04,27.25,27.25,27.25,27.25,274,20.8555683450463,20.8555683450463,20.8555683450463,20.8555683450463,358.009902989456,0.0,1.0
2021-10-05,27.25,27.25,27.25,27.25,0,20.8555683450463,20.8555683450463,20.8555683450463,20.8555683450463,0,0.0,1.0
2021-10-06,27.3,27.3175,27.3,27.3001,1100,20.8938354429272,20.9072289271854,20.8938354429272,20.8939119771229,1437.26603389927,0.0,1.0
2021-10-07,27.0,27.8,26.99,27.405,4705,20.6642328556422,21.2765064217353,20.6565794360661,20.9741963484769,6147.57880863282,0.0,1.0
2021-10-08,27.26,27.26,27.25,27.25,1100,20.8632217646225,20.8632217646225,20.8555683450463,20.8555683450463,1437.26603389927,0.0,1.0
2021-10-11,27.26,27.26,27.26,27.26,0,20.8632217646225,20.8632217646225,20.8632217646225,20.8632217646225,0,0.0,1.0
2021-10-12,27.5255,27.5255,27.5255,27.5255,352,21.0664200543696,21.0664200543696,21.0664200543696,21.0664200543696,459.925130847769,0.0,1.0
2021-10-13,27.15,27.15,27.0,27.0,2040,20.7790341492847,20.7790341492847,20.6642328556422,20.6642328556422,2665.47519014047,0.0,1.0
2021-10-14,27.15,27.15,27.15,27.15,4,20.7790341492847,20.7790341492847,20.7790341492847,20.7790341492847,5.22642194145191,0.0,1.0
2021-10-15,27.1401,27.1401,27.1401,27.1401,205,20.7714572639043,20.7714572639043,20.7714572639043,20.7714572639043,267.85412449941,0.0,1.0
2021-10-18,27.1401,27.1401,27.1401,27.1401,4,20.7714572639043,20.7714572639043,20.7714572639043,20.7714572639043,5.22642194145191,0.0,1.0
2021-10-19,27.1401,27.1401,27.1401,27.1401,12,20.7714572639043,20.7714572639043,20.7714572639043,20.7714572639043,15.6792658243557,0.0,1.0
2021-10-20,27.335,27.335,27.335,27.335,360,20.9206224114437,20.9206224114437,20.9206224114437,20.9206224114437,470.377974730672,0.0,1.0
2021-10-21,27.2,27.2,27.2,27.2,1942,20.8173012471655,20.8173012471655,20.8173012471655,20.8173012471655,2537.4278525749,0.0,1.0
2021-10-22,27.133,27.2,27.1,27.2,4500,20.7660233360052,20.8173012471655,20.7407670514039,20.8173012471655,5879.7246841334,0.0,1.0
2021-10-25,27.133,27.133,27.133,27.133,30,20.7660233360052,20.7660233360052,20.7660233360052,20.7660233360052,39.1981645608893,0.0,1.0
2021-10-26,27.25,27.25,27.25,27.25,1000,20.8555683450463,20.8555683450463,20.8555683450463,20.8555683450463,1306.60548536298,0.0,1.0
2021-10-27,27.2672,27.2672,27.2672,27.2672,650,20.8687322267173,20.8687322267173,20.8687322267173,20.8687322267173,849.293565485936,0.0,1.0
2021-10-28,27.25,27.4525,27.25,27.4525,450,20.8555683450463,21.0105500914636,20.8555683450463,21.0105500914636,587.97246841334,0.0,1.0
2021-10-29,27.25,27.25,27.25,27.25,0,20.8555683450463,20.8555683450463,20.8555683450463,20.8555683450463,0,0.0,1.0
2021-11-01,27.25,27.25,27.25,27.25,0,20.8555683450463,20.8555683450463,20.8555683450463,20.8555683450463,0,0.0,1.0
2021-11-02,27.25,27.25,27.25,27.25,0,20.8555683450463,20.8555683450463,20.8555683450463,20.8555683450463,0,0.0,1.0
2021-11-03,27.25,27.25,27.25,27.25,0,20.8555683450463,20.8555683450463,20.8555683450463,20.8555683450463,0,0.0,1.0
2021-11-04,27.49,27.49,27.49,27.49,716,21.0392504148743,21.0392504148743,21.0392504148743,21.0392504148743,935.52952751989,0.0,1.0
2021-11-05,27.49,27.49,27.49,27.49,0,21.0392504148743,21.0392504148743,21.0392504148743,21.0392504148743,0,0.0,1.0
2021-11-08,27.75,28.3001,27.75,28.2,3675,21.2382393238545,21.6592539347393,21.2382393238545,21.5826432047819,4801.77515870895,0.0,1.0
2021-11-09,27.8,27.85,27.52,27.54,1402,21.2765064217353,21.3147735196162,21.0622106736028,21.0775175127551,1831.8608904789,0.0,1.0
2021-11-10,27.8,27.8,27.8,27.8,15,21.2765064217353,21.2765064217353,21.2765064217353,21.2765064217353,19.5990822804447,0.0,1.0
2021-11-11,27.85,28.645,27.5,27.75,4850,21.3147735196162,21.9232203759212,21.0469038344504,21.2382393238545,6337.03660401043,0.0,1.0
2021-11-12,27.52,28.4999,27.52,27.7,7578,21.0622106736028,21.812169257871,21.0622106736028,21.1999722259737,9901.45636808062,0.0,1.0
2021-11-15,27.52,27.52,27.52,27.52,0,21.0622106736028,21.0622106736028,21.0622106736028,21.0622106736028,0,0.0,1.0
2021-11-16,27.52,27.52,27.52,27.52,0,21.0622106736028,21.0622106736028,21.0622106736028,21.0622106736028,0,0.0,1.0
2021-11-17,27.52,27.52,27.52,27.52,0,21.0622106736028,21.0622106736028,21.0622106736028,21.0622106736028,0,0.0,1.0
2021-11-18,27.65,27.65,27.65,27.65,200,21.1617051280929,21.1617051280929,21.1617051280929,21.1617051280929,261.321097072595,0.0,1.0
2021-11-19,27.9812,28.07,27.805,27.82,928,21.4151863844554,21.4831487502918,21.2803331315234,21.2918132608877,1212.52989041684,0.0,1.0
2021-11-22,28.46,28.49,27.9,27.92,1600,21.7816321137622,21.8045923724906,21.353040617497,21.3683474566493,2090.56877658076,0.0,1.0
2021-11-23,28.55,28.55,28.0427,28.0427,1122,21.8505128899476,21.8505128899476,21.4622549148488,21.4622549148488,1466.01135457726,0.0,1.0
2021-11-24,28.55,28.55,28.55,28.55,1,21.8505128899476,21.8505128899476,21.8505128899476,21.8505128899476,1.30660548536298,0.0,1.0
2021-11-26,28.55,28.55,28.55,28.55,0,21.8505128899476,21.8505128899476,21.8505128899476,21.8505128899476,0,0.0,1.0
2021-11-29,28.55,28.55,28.55,28.55,25,21.8505128899476,21.8505128899476,21.8505128899476,21.8505128899476,32.6651371340745,0.0,1.0
2021-11-30,28.55,28.55,28.55,28.55,8,21.8505128899476,21.8505128899476,21.8505128899476,21.8505128899476,10.4528438829038,0.0,1.0
2021-12-01,28.55,28.55,28.55,28.55,0,21.8505128899476,21.8505128899476,21.8505128899476,21.8505128899476,0,0.0,1.0
2021-12-02,27.6684,27.6684,27.6684,27.6684,1003,21.175787420113,21.175787420113,21.175787420113,21.175787420113,1310.52530181907,0.0,1.0
2021-12-03,27.6684,27.6684,27.6684,27.6684,100,21.175787420113,21.175787420113,21.175787420113,21.175787420113,130.660548536298,0.0,1.0
2021-12-06,28.3735,28.6899,28.0001,28.0001,1328,21.7154300344283,21.9575842298182,21.4296513474544,21.4296513474544,1735.17208456204,0.0,1.0
2021-12-07,29.0,29.04,29.0,29.0,800,22.194916770875,22.2255304491797,22.194916770875,22.194916770875,1045.28438829038,0.0,1.0
2021-12-08,28.5,28.926,28.07,28.07,412,21.8122457920668,22.1382814660114,21.4831487502918,21.4831487502918,538.321459969547,0.0,1.0
2021-12-09,28.78,29.25,28.78,29.25,5509,22.0265415401994,22.3862522602791,22.0265415401994,22.3862522602791,7198.08961886464,0.0,1.0
2021-12-10,28.78,28.78,28.78,28.78,0,22.0265415401994,22.0265415401994,22.0265415401994,22.0265415401994,0,0.0,1.0
2021-12-13,29.1,30.5,29.1,29.49,2240,22.2714509666366,23.3429297072996,22.2714509666366,22.569934330107,2926.79628721307,0.0,1.0
2021-12-14,29.1,29.1,29.1,29.1,0,22.2714509666366,22.2714509666366,22.2714509666366,22.2714509666366,0,0.0,1.0
2021-12-15,29.0,29.0,29.0,29.0,150,22.194916770875,22.194916770875,22.194916770875,22.194916770875,195.990822804447,0.0,1.0
2021-12-16,29.0,29.0,29.0,29.0,0,22.194916770875,22.194916770875,22.194916770875,22.194916770875,0,0.0,1.0
2021-12-17,28.9,29.19,28.3001,29.1866,1647,22.1183825751134,22.3403317428221,21.6592539347393,22.3377295801662,2151.97923439282,0.0,1.0
2021-12-20,28.9,28.9,28.9,28.9,260,22.1183825751134,22.1183825751134,22.1183825751134,22.1183825751134,339.717426194373,0.0,1.0
2021-12-21,28.1,28.1,27.78,27.78,2053,21.5061090090203,21.5061090090203,21.261199582583,21.261199582583,2682.46106145019,0.0,1.0
2021-12-22,30.35,30.35,28.75,28.75,1600,23.2281284136571,23.2281284136571,22.0035812814709,22.0035812814709,2090.56877658076,0.0,1.0
2021-12-23,28.9,28.9,28.89,28.9,823,22.1183825751134,22.1183825751134,22.1107291555372,22.1183825751134,1075.33631445373,0.0,1.0
2021-12-27,28.45,28.45,27.54,27.54,2524,21.773978694186,21.773978694186,21.0775175127551,21.0775175127551,3297.87224505615,0.0,1.0
2021-12-28,28.375,28.375,27.8,27.84,1104,21.7165780473648,21.7165780473648,21.2765064217353,21.30712010004,1442.49245584072,0.0,1.0
2021-12-29,28.5,28.5,28.18,28.18,422,21.8122457920668,21.8122457920668,21.5673363656296,21.5673363656296,551.387514823176,0.0,1.0
2021-12-30,27.6,27.73,27.6,27.65,784,21.4678419111394,21.5689585578223,21.4678419111394,21.5067329290944,1007.94481762846,0.45,1.0
2021-12-31,28.39,28.39,27.64,27.64,204,22.0823199948278,22.0823199948278,21.4989547255034,21.4989547255034,262.271355607405,0.0,1.0
2022-01-03,28.39,28.39,28.39,28.39,150,22.0823199948278,22.0823199948278,22.0823199948278,22.0823199948278,192.846585005445,0.0,1.0
2022-01-04,30.45,31.2199,28.34,31.2199,5606,23.6846299345723,24.2834738290428,22.0434289768729,24.2834738290428,7207.31970360349,0.0,1.0
2022-01-05,30.35,30.35,30.35,30.35,146,23.6068478986624,23.6068478986624,23.6068478986624,23.6068478986624,187.704009405299,0.0,1.0
2022-01-06,30.0,30.0,30.0,30.0,333,23.3346107729776,23.3346107729776,23.3346107729776,23.3346107729776,428.119418712088,0.0,1.0
2022-01-07,28.6,28.6,28.6,28.6,837,22.2456622702387,22.2456622702387,22.2456622702387,22.2456622702387,1076.08394433038,0.0,1.0
2022-01-10,28.6,28.6,28.6,28.6,35,22.2456622702387,22.2456622702387,22.2456622702387,22.2456622702387,44.9975365012704,0.0,1.0
2022-01-11,28.19,28.19,28.19,28.19,100,21.926755923008,21.926755923008,21.926755923008,21.926755923008,128.56439000363,0.0,1.0
2022-01-12,28.98,30.9999,28.25,28.25,1991,22.5412340066964,24.112353350041,21.9734251445539,21.9734251445539,2559.71700497227,0.0,1.0
2022-01-13,31.0,31.0,31.0,31.0,508,24.1124311320769,24.1124311320769,24.1124311320769,24.1124311320769,653.10710121844,0.0,1.0
2022-01-14,30.25,30.25,30.25,30.25,221,23.5290658627525,23.5290658627525,23.5290658627525,23.5290658627525,284.127301908021,0.0,1.0
2022-01-18,30.25,30.25,30.25,30.25,6,23.5290658627525,23.5290658627525,23.5290658627525,23.5290658627525,7.71386340021778,0.0,1.0
2022-01-19,28.55,29.98,28.55,29.98,659,22.2067712522837,23.3190543657957,22.2067712522837,23.3190543657957,847.239330123922,0.0,1.0
2022-01-20,29.4576,29.4576,28.75,28.75,561,22.9127210102022,22.9127210102022,22.3623353241036,22.3623353241036,721.246227920364,0.0,1.0
2022-01-21,29.4576,29.4576,29.4576,29.4576,1,22.9127210102022,22.9127210102022,22.9127210102022,22.9127210102022,1.2856439000363,0.0,1.0
2022-01-24,29.4576,29.4576,29.4576,29.4576,0,22.9127210102022,22.9127210102022,22.9127210102022,22.9127210102022,0,0.0,1.0
2022-01-25,29.4576,29.4576,29.4576,29.4576,118,22.9127210102022,22.9127210102022,22.9127210102022,22.9127210102022,151.705980204283,0.0,1.0
2022-01-26,29.4576,29.4576,29.4576,29.4576,2,22.9127210102022,22.9127210102022,22.9127210102022,22.9127210102022,2.5712878000726,0.0,1.0
2022-01-27,29.47,29.47,29.47,29.47,104,22.922365982655,22.922365982655,22.922365982655,22.922365982655,133.706965603775,0.0,1.0
2022-01-28,28.7,31.0,28.42,30.7,7724,22.3234443061486,24.1124311320769,22.1056546056008,23.8790850243471,9930.31348388037,0.0,1.0
2022-01-31,29.34,29.34,28.1001,28.1001,2600,22.8212493359721,22.8212493359721,21.856829872725,21.856829872725,3342.67414009438,0.0,1.0
2022-02-01,29.0,29.0,28.6842,28.75,1344,22.5567904138784,22.5567904138784,22.3111547444748,22.3623353241036,1727.90540164878,0.0,1.0
2022-02-02,28.88,28.88,28.88,28.88,223,22.4634519707865,22.4634519707865,22.4634519707865,22.4634519707865,286.698589708094,0.0,1.0
2022-02-03,28.88,28.88,28.88,28.88,0,22.4634519707865,22.4634519707865,22.4634519707865,22.4634519707865,0,0.0,1.0
2022-02-04,28.88,28.88,28.88,28.88,345,22.4634519707865,22.4634519707865,22.4634519707865,22.4634519707865,443.547145512522,0.0,1.0
2022-02-07,28.1,28.1,28.1,28.1,462,21.8567520906891,21.8567520906891,21.8567520906891,21.8567520906891,593.967481816769,0.0,1.0
2022-02-08,28.1,28.1,28.1,28.1,4,21.8567520906891,21.8567520906891,21.8567520906891,21.8567520906891,5.14257560014518,0.0,1.0
2022-02-09,28.1,28.1,28.1,28.1,0,21.8567520906891,21.8567520906891,21.8567520906891,21.8567520906891,0,0.0,1.0
2022-02-10,28.5,28.5,28.4,28.4,1135,22.1678802343288,22.1678802343288,22.0900981984188,22.0900981984188,1459.2058265412,0.0,1.0
2022-02-11,28.6,28.6,28.6,28.6,100,22.2456622702387,22.2456622702387,22.2456622702387,22.2456622702387,128.56439000363,0.0,1.0
2022-02-14,28.6,28.6,28.6,28.6,0,22.2456622702387,22.2456622702387,22.2456622702387,22.2456622702387,0,0.0,1.0
2022-02-15,28.1,28.4093,28.0501,28.4093,3354,21.8567520906891,22.0973319277585,21.81793885477,22.0973319277585,4312.04964072174,0.0,1.0
2022-02-16,28.2,28.2,28.1,28.1,900,21.934534126599,21.934534126599,21.8567520906891,21.8567520906891,1157.07951003267,0.0,1.0
2022-02-17,28.2,28.2,28.2,28.2,0,21.934534126599,21.934534126599,21.934534126599,21.934534126599,0,0.0,1.0
2022-02-18,28.24,28.24,28.24,28.24,115,21.965646940963,21.965646940963,21.965646940963,21.965646940963,147.849048504174,0.0,1.0
2022-02-22,28.2188,28.2188,28.2188,28.2188,1125,21.9491571493501,21.9491571493501,21.9491571493501,21.9491571493501,1446.34938754083,0.0,1.0
2022-02-23,28.5,28.5,28.49,28.4999,700,22.1678802343288,22.1678802343288,22.1601020307378,22.1678024522929,899.950730025407,0.0,1.0
2022-02-24,28.5,28.5,28.5,28.5,3,22.1678802343288,22.1678802343288,22.1678802343288,22.1678802343288,3.85693170010889,0.0,1.0
2022-02-25,27.25,28.02,27.25,28.02,200,21.1956047854547,21.7945264619611,21.1956047854547,21.7945264619611,257.12878000726,0.0,1.0
2022-02-28,27.25,27.25,27.25,27.25,296,21.1956047854547,21.1956047854547,21.1956047854547,21.1956047854547,380.550594410744,0.0,1.0
2022-03-01,27.5,27.5,27.5,27.5,502,21.3900598752295,21.3900598752295,21.3900598752295,21.3900598752295,645.393237818222,0.0,1.0
2022-03-02,27.5,27.5,27.5,27.5,21,21.3900598752295,21.3900598752295,21.3900598752295,21.3900598752295,26.9985219007623,0.0,1.0
2022-03-03,28.38,28.38,26.5,27.06,11389,22.0745417912369,22.0745417912369,20.6122395161303,21.0478189172258,14642.1983775134,0.0,1.0
2022-03-04,28.48,28.48,26.16,26.16,925,22.1523238271468,22.1523238271468,20.3477805940365,20.3477805940365,1189.22060753357,0.0,1.0
2022-03-07,27.37,28.28,27.37,28.28,503,21.2889432285466,21.9967597553269,21.2889432285466,21.9967597553269,646.678881718258,0.0,1.0
2022-03-08,27.76,27.76,27.76,27.76,454,21.5922931685953,21.5922931685953,21.5922931685953,21.5922931685953,583.68233061648,0.0,1.0
2022-03-09,27.83,27.83,27.83,27.83,125,21.6467405937323,21.6467405937323,21.6467405937323,21.6467405937323,160.705487504537,0.0,1.0
2022-03-10,27.03,27.03,27.03,27.03,125,21.0244843064529,21.0244843064529,21.0244843064529,21.0244843064529,160.705487504537,0.0,1.0
2022-03-11,28.0,28.0,28.0,28.0,131,21.7789700547791,21.7789700547791,21.7789700547791,21.7789700547791,168.419350904755,0.0,1.0
2022-03-14,28.43,28.43,28.39,28.43,1051,22.1134328091918,22.1134328091918,22.0823199948278,22.1134328091918,1351.21173893815,0.0,1.0
2022-03-15,27.23,27.51,27.23,27.51,420,21.1800483782727,21.3978380788205,21.1800483782727,21.3978380788205,539.970438015245,0.0,1.0
2022-03-16,28.5,28.5,27.39,27.42,1005,22.1678802343288,22.1678802343288,21.3044996357286,21.3278342465016,1292.07211953648,0.0,1.0
2022-03-17,28.26,28.26,28.1437,28.17,1154,21.9812033481449,21.9812033481449,21.8907428403817,21.911199515826,1483.63306064189,0.0,1.0
2022-03-18,27.9,27.9,27.9,27.9,391,21.7011880188692,21.7011880188692,21.7011880188692,21.7011880188692,502.686764914193,0.0,1.0
2022-03-21,27.9,27.9,27.9,27.9,37,21.7011880188692,21.7011880188692,21.7011880188692,21.7011880188692,47.568824301343,0.0,1.0
2022-03-22,27.9,27.9,27.9,27.9,138,21.7011880188692,21.7011880188692,21.7011880188692,21.7011880188692,177.418858205009,0.0,1.0
2022-03-23,27.9501,27.9501,27.9501,27.9501,176,21.7401568188601,21.7401568188601,21.7401568188601,21.7401568188601,226.273326406388,0.0,1.0
2022-03-24,27.9501,27.9501,27.9501,27.9501,0,21.7401568188601,21.7401568188601,21.7401568188601,21.7401568188601,0,0.0,1.0
2022-03-25,27.9501,27.9501,27.9501,27.9501,60,21.7401568188601,21.7401568188601,21.7401568188601,21.7401568188601,77.1386340021778,0.0,1.0
2022-03-28,27.9501,27.9501,27.9501,27.9501,54,21.7401568188601,21.7401568188601,21.7401568188601,21.7401568188601,69.42477060196,0.0,1.0
2022-03-29,28.1,28.1,27.05,27.6,840,21.8567520906891,21.8567520906891,21.0400407136348,21.4678419111394,1079.94087603049,0.0,1.0
2022-03-30,28.5,28.5,27.3,27.3,2424,22.5178993959234,22.5178993959234,21.5697773160951,21.5697773160951,3067.95935026279,0.45,1.0
2022-03-31,27.72,27.72,27.6,27.6,618,21.901620044035,21.901620044035,21.8068078360522,21.8068078360522,782.177755141254,0.0,1.0
2022-04-01,27.9845,27.9845,27.9845,27.9845,404,22.1106019524638,22.1106019524638,22.1106019524638,22.1106019524638,511.326558377132,0.0,1.0
2022-04-04,27.9845,27.9845,27.9845,27.9845,27,22.1106019524638,22.1106019524638,22.1106019524638,22.1106019524638,34.1728145450063,0.0,1.0
2022-04-05,27.9845,27.9845,27.9845,27.9845,6,22.1106019524638,22.1106019524638,22.1106019524638,22.1106019524638,7.59395878777918,0.0,1.0
2022-04-06,27.9845,27.9845,27.9845,27.9845,0,22.1106019524638,22.1106019524638,22.1106019524638,22.1106019524638,0,0.0,1.0
2022-04-07,27.9845,27.9845,27.9845,27.9845,14,22.1106019524638,22.1106019524638,22.1106019524638,22.1106019524638,17.7192371714848,0.0,1.0
2022-04-08,28.49,28.5,27.35,28.3606,4497,22.5099983785915,22.5178993959234,21.6092824027546,22.4077592143167,5691.67211144049,0.0,1.0
2022-04-11,27.45,27.45,27.45,27.45,402,21.6882925760736,21.6882925760736,21.6882925760736,21.6882925760736,508.795238781205,0.0,1.0
2022-04-12,28.62,28.66,27.7,28.5,2705,22.6127116039063,22.6443156732339,21.8858180093712,22.5178993959234,3423.60975349044,0.0,1.0
2022-04-13,28.62,28.62,28.62,28.62,29,22.6127116039063,22.6127116039063,22.6127116039063,22.6127116039063,36.7041341409326,0.0,1.0
2022-04-14,29.0,29.5,28.9,28.9,1733,22.9129502625186,23.3080011291137,22.8339400891995,22.8339400891995,2193.38842987022,0.0,1.0
2022-04-18,28.5,28.5,28.5,28.5,397,22.5178993959234,22.5178993959234,22.5178993959234,22.5178993959234,502.466939791389,0.0,1.0
2022-04-19,27.9,27.9,27.9,27.9,201,22.0438383560092,22.0438383560092,22.0438383560092,22.0438383560092,254.397619390603,0.0,1.0
2022-04-20,27.9,27.9,27.9,27.9,0,22.0438383560092,22.0438383560092,22.0438383560092,22.0438383560092,0,0.0,1.0
2022-04-21,27.9,27.9,27.9,27.9,0,22.0438383560092,22.0438383560092,22.0438383560092,22.0438383560092,0,0.0,1.0
2022-04-22,29.2,29.5,28.1,28.1,1470,23.0709706091566,23.3080011291137,22.2018587026473,22.2018587026473,1860.5199030059,0.0,1.0
2022-04-25,29.11,29.11,29.11,29.11,201,22.9998614531695,22.9998614531695,22.9998614531695,22.9998614531695,254.397619390602,0.0,1.0
2022-04-26,29.11,29.11,29.11,29.11,6,22.9998614531695,22.9998614531695,22.9998614531695,22.9998614531695,7.59395878777917,0.0,1.0
2022-04-27,28.3722,28.8,28.3513,28.8,2056,22.4169243944217,22.7549299158805,22.400411268198,22.7549299158805,2602.19654461233,0.0,1.0
2022-04-28,28.3722,28.3722,28.3722,28.3722,2,22.4169243944217,22.4169243944217,22.4169243944217,22.4169243944217,2.53131959592639,0.0,1.0
2022-04-29,29.27,29.45,29.25,29.302,876,23.12627773048,23.2684960424542,23.1104756958161,23.151560985942,1108.71798301576,0.0,1.0
2022-05-02,29.942,29.98,29.25,29.25,3379,23.6572260951838,23.6872499610451,23.1104756958161,23.1104756958161,4276.66445731764,0.0,1.0
2022-05-03,28.689,29.8956,28.689,29.8,2909,22.6672286234964,23.6205653747638,22.6672286234964,23.5450316490708,3681.80435227493,0.0,1.0
2022-05-04,29.95,29.95,29.95,29.95,264,23.6635469090494,23.6635469090494,23.6635469090494,23.6635469090494,334.134186662283,0.0,1.0
2022-05-05,29.95,29.95,29.95,29.95,99,23.6635469090494,23.6635469090494,23.6635469090494,23.6635469090494,125.300319998356,0.0,1.0
2022-05-06,27.88,30.0,27.88,30.0,956,22.0280363213454,23.7030519957089,22.0280363213454,23.7030519957089,1209.97076685282,0.0,1.0
2022-05-09,27.7,27.7,27.5,27.5,552,21.8858180093712,21.8858180093712,21.7277976627331,21.7277976627331,698.644208475684,0.0,1.0
2022-05-10,27.7,27.7,27.7,27.7,1,21.8858180093712,21.8858180093712,21.8858180093712,21.8858180093712,1.26565979796319,0.0,1.0
2022-05-11,27.7,27.7,27.7,27.7,324,21.8858180093712,21.8858180093712,21.8858180093712,21.8858180093712,410.073774540075,0.0,1.0
2022-05-12,29.12,29.12,29.12,29.12,506,23.0077624705014,23.0077624705014,23.0077624705014,23.0077624705014,640.423857769377,0.0,1.0
2022-05-13,29.434,29.434,28.85,28.85,350,23.2558544147232,23.2558544147232,22.79443500254,22.79443500254,442.980929287118,0.0,1.0
2022-05-16,29.434,29.434,29.434,29.434,1,23.2558544147232,23.2558544147232,23.2558544147232,23.2558544147232,1.26565979796319,0.0,1.0
2022-05-17,29.5618,29.5618,29.5618,29.5618,700,23.3568294162249,23.3568294162249,23.3568294162249,23.3568294162249,885.961858574236,0.0,1.0
2022-05-18,29.0,30.4953,29.0,30.4953,1186,22.9129502625186,24.094389384158,22.9129502625186,24.094389384158,1501.07252038435,0.0,1.0
2022-05-19,29.0,29.0,29.0,29.0,0,22.9129502625186,22.9129502625186,22.9129502625186,22.9129502625186,0,0.0,1.0
2022-05-20,29.0,29.0,29.0,29.0,16,22.9129502625186,22.9129502625186,22.9129502625186,22.9129502625186,20.2505567674111,0.0,1.0
2022-05-23,29.0007,29.04,29.0007,29.04,532,22.9135033337318,22.9445543318462,22.9135033337318,22.9445543318462,673.33101251642,0.0,1.0
2022-05-24,29.0007,29.0007,29.0007,29.0007,10,22.9135033337318,22.9135033337318,22.9135033337318,22.9135033337318,12.656597979632,0.0,1.0
2022-05-25,29.0007,29.0007,29.0007,29.0007,1,22.9135033337318,22.9135033337318,22.9135033337318,22.9135033337318,1.2656597979632,0.0,1.0
2022-05-26,29.0,29.05,29.0,29.05,600,22.9129502625186,22.9524553491781,22.9129502625186,22.9524553491781,759.395878777916,0.0,1.0
2022-05-27,29.0,29.0,29.0,29.0,10,22.9129502625186,22.9129502625186,22.9129502625186,22.9129502625186,12.6565979796319,0.0,1.0
2022-05-31,29.0,29.0,29.0,29.0,14,22.9129502625186,22.9129502625186,22.9129502625186,22.9129502625186,17.7192371714847,0.0,1.0
2022-06-01,27.25,27.25,27.25,27.25,100,21.5302722294356,21.5302722294356,21.5302722294356,21.5302722294356,126.565979796319,0.0,1.0
2022-06-02,27.25,27.25,27.25,27.25,0,21.5302722294356,21.5302722294356,21.5302722294356,21.5302722294356,0,0.0,1.0
2022-06-03,27.25,27.25,27.25,27.25,100,21.5302722294356,21.5302722294356,21.5302722294356,21.5302722294356,126.565979796319,0.0,1.0
2022-06-06,28.39,29.2,28.39,29.2,676,22.4309882052725,23.0709706091566,22.4309882052725,23.0709706091566,855.58602342312,0.0,1.0
2022-06-07,28.39,28.39,28.39,28.39,0,22.4309882052725,22.4309882052725,22.4309882052725,22.4309882052725,0,0.0,1.0
2022-06-08,28.39,28.39,28.39,28.39,1,22.4309882052725,22.4309882052725,22.4309882052725,22.4309882052725,1.26565979796319,0.0,1.0
2022-06-09,28.39,28.39,28.39,28.39,0,22.4309882052725,22.4309882052725,22.4309882052725,22.4309882052725,0,0.0,1.0
2022-06-10,27.72,27.72,27.72,27.72,145,21.901620044035,21.901620044035,21.901620044035,21.901620044035,183.520670704663,0.0,1.0
2022-06-13,28.67,29.06,27.8,27.87,1266,22.6522166905658,22.96035636651,21.9648281826902,22.0201353040135,1602.3253042214,0.0,1.0
2022-06-14,28.67,28.67,28.67,28.67,80,22.6522166905658,22.6522166905658,22.6522166905658,22.6522166905658,101.252783837056,0.0,1.0
2022-06-15,30.8,30.8,30.68,30.68,288,24.3351333822611,24.3351333822611,24.2403211742783,24.2403211742783,364.5100218134,0.0,1.0
2022-06-16,30.8,30.8,30.8,30.8,410,24.3351333822611,24.3351333822611,24.3351333822611,24.3351333822611,518.92051716491,0.0,1.0
2022-06-17,28.32,29.89,27.76,29.89,1414,22.3756810839492,23.6161408050579,21.9332241133626,23.6161408050579,1789.64295431996,0.0,1.0
2022-06-21,28.2801,29.125,28.2801,29.125,500,22.3441560247949,23.0117129791674,22.3441560247949,23.0117129791674,632.829898981597,0.0,1.0
2022-06-22,28.2801,28.2801,28.2801,28.2801,50,22.3441560247949,22.3441560247949,22.3441560247949,22.3441560247949,63.2829898981597,0.0,1.0
2022-06-23,28.2801,28.2801,28.2801,28.2801,2,22.3441560247949,22.3441560247949,22.3441560247949,22.3441560247949,2.53131959592639,0.0,1.0
2022-06-24,29.5097,29.79,29.5097,29.79,760,23.3156651159257,23.5371306317389,23.3156651159257,23.5371306317389,961.901446452027,0.0,1.0
2022-06-27,29.5097,29.5097,29.5097,29.5097,2,23.3156651159257,23.3156651159257,23.3156651159257,23.3156651159257,2.53131959592639,0.0,1.0
2022-06-28,29.5097,29.5097,29.5097,29.5097,0,23.3156651159257,23.3156651159257,23.3156651159257,23.3156651159257,0,0.0,1.0
2022-06-29,29.5097,29.5097,29.5097,29.5097,0,23.6712108958613,23.6712108958613,23.6712108958613,23.6712108958613,0,0.45,1.0
2022-06-30,29.5097,29.5097,29.5097,29.5097,1,23.6712108958613,23.6712108958613,23.6712108958613,23.6712108958613,1.24664936364364,0.0,1.0
2022-07-01,29.5097,29.5097,29.5097,29.5097,0,23.6712108958613,23.6712108958613,23.6712108958613,23.6712108958613,0,0.0,1.0
2022-07-05,27.61,28.04,26.55,27.85,3207,22.1473662163536,22.4922907898064,21.2970870352839,22.3398822573505,3998.00450920517,0.0,1.0
2022-07-06,27.7,27.72,27.48,27.48,358,22.2195597317275,22.2356027351439,22.043086694147,22.043086694147,446.300472184424,0.0,1.0
2022-07-07,28.1,28.1,28.1,28.1,203,22.5404198000557,22.5404198000557,22.5404198000557,22.5404198000557,253.069820819659,0.0,1.0
2022-07-08,28.74,28.74,28.46,28.46,641,23.0537959093808,23.0537959093808,22.829193861551,22.829193861551,799.102242095575,0.0,1.0
2022-07-11,27.81,28.65,27.6601,28.65,774,22.3077962505177,22.9816023940069,22.1875539399117,22.9816023940069,964.906607460182,0.0,1.0
2022-07-12,28.4145,28.4145,28.0,28.235,2455,22.7926960287787,22.7926960287787,22.4602047829736,22.6487100731164,3060.52418774515,0.0,1.0
2022-07-13,28.21,28.21,28.209,28.209,355,22.6286563188459,22.6286563188459,22.6278541686751,22.6278541686751,442.560524093494,0.0,1.0
2022-07-14,28.21,28.21,28.21,28.21,0,22.6286563188459,22.6286563188459,22.6286563188459,22.6286563188459,0,0.0,1.0
2022-07-15,27.8023,28.125,27.55,28.0823,3803,22.3016196942024,22.5604735543262,22.0992372061044,22.5262217420321,4741.00752993678,0.0,1.0
2022-07-18,27.9303,28.4099,27.1001,27.91,2456,22.4042949160674,22.7890061379929,21.7383498442523,22.3880112675998,3061.77083710879,0.0,1.0
2022-07-19,27.7999,27.7999,27.52,27.52,1031,22.2996945337924,22.2996945337924,22.0751727009798,22.0751727009798,1285.2954939166,0.0,1.0
2022-07-20,27.35,27.5007,27.3,27.5007,1558,21.9388071719403,22.0596912026829,21.8986996633993,22.0596912026829,1942.2797085568,0.0,1.0
2022-07-21,27.7771,28.4099,27.33,27.33,2540,22.2814055098977,22.7890061379929,21.9227641685239,21.9227641685239,3166.48938365486,0.0,1.0
2022-07-22,27.55,27.765,27.128,27.46,1302,22.0992372061044,22.2716994928308,21.7607298340182,22.0270436907306,1623.13747146403,0.0,1.0
2022-07-25,27.46,27.75,27.29,27.29,1570,22.0270436907306,22.2596672402685,21.8906781616911,21.8906781616911,1957.23950092052,0.0,1.0
2022-07-26,27.35,27.8229,27.35,27.8229,506,21.9388071719403,22.3181439877213,21.9388071719403,22.3181439877213,630.804578003684,0.0,1.0
2022-07-27,27.35,27.35,27.35,27.35,13,21.9388071719403,21.9388071719403,21.9388071719403,21.9388071719403,16.2064417273674,0.0,1.0
2022-07-28,27.65,27.65,27.53,27.53,1300,22.1794522231864,22.1794522231864,22.083194202688,22.083194202688,1620.64417273674,0.0,1.0
2022-07-29,27.65,27.65,27.65,27.65,25,22.1794522231864,22.1794522231864,22.1794522231864,22.1794522231864,31.1662340910912,0.0,1.0
2022-08-01,27.5,27.5,27.5,27.5,100,22.0591296975634,22.0591296975634,22.0591296975634,22.0591296975634,124.664936364364,0.0,1.0
2022-08-02,27.5,27.5,27.5,27.5,118,22.0591296975634,22.0591296975634,22.0591296975634,22.0591296975634,147.10462490995,0.0,1.0
2022-08-03,27.53,27.53,27.53,27.53,179,22.083194202688,22.083194202688,22.083194202688,22.083194202688,223.150236092212,0.0,1.0
2022-08-04,27.53,27.53,27.53,27.53,0,22.083194202688,22.083194202688,22.083194202688,22.083194202688,0,0.0,1.0
2022-08-05,27.53,27.53,27.53,27.53,4,22.083194202688,22.083194202688,22.083194202688,22.083194202688,4.98659745457458,0.0,1.0
2022-08-08,28.0,28.0,28.0,28.0,254,22.4602047829736,22.4602047829736,22.4602047829736,22.4602047829736,316.648938365486,0.0,1.0
2022-08-09,28.0,28.0,28.0,28.0,8,22.4602047829736,22.4602047829736,22.4602047829736,22.4602047829736,9.97319490914916,0.0,1.0
2022-08-10,27.18,27.32,27.18,27.32,1026,21.8024416429008,21.9147426668157,21.8024416429008,21.9147426668157,1279.06224709838,0.0,1.0
2022-08-11,27.37,27.37,27.37,27.37,122,21.9548501753567,21.9548501753567,21.9548501753567,21.9548501753567,152.091222364525,0.0,1.0
2022-08-12,28.0,28.0,27.13,27.19,1848,22.4602047829736,22.4602047829736,21.7623341343598,21.810463144609,2303.80802401346,0.0,1.0
2022-08-15,28.2362,28.2362,28.2362,28.2362,1020,22.6496726533214,22.6496726533214,22.6496726533214,22.6496726533214,1271.58235091652,0.0,1.0
2022-08-16,28.2362,28.2362,28.2362,28.2362,2,22.6496726533214,22.6496726533214,22.6496726533214,22.6496726533214,2.49329872728729,0.0,1.0
2022-08-17,28.2362,28.2362,28.2362,28.2362,19,22.6496726533214,22.6496726533214,22.6496726533214,22.6496726533214,23.6863379092293,0.0,1.0
2022-08-18,28.2362,28.2362,28.2362,28.2362,2,22.6496726533214,22.6496726533214,22.6496726533214,22.6496726533214,2.49329872728729,0.0,1.0
2022-08-19,28.2362,28.2362,28.2362,28.2362,2,22.6496726533214,22.6496726533214,22.6496726533214,22.6496726533214,2.49329872728729,0.0,1.0
2022-08-22,27.89,27.89,27.89,27.89,102,22.3719682641834,22.3719682641834,22.3719682641834,22.3719682641834,127.158235091652,0.0,1.0
2022-08-23,27.5,27.57,27.5,27.57,1254,22.0591296975634,22.1152802095208,22.0591296975634,22.1152802095208,1563.29830200913,0.0,1.0
2022-08-24,27.5,27.5,27.5,27.5,211,22.0591296975634,22.0591296975634,22.0591296975634,22.0591296975634,263.043015728809,0.0,1.0
2022-08-25,27.5,27.5,27.5,27.5,56,22.0591296975634,22.0591296975634,22.0591296975634,22.0591296975634,69.812364364044,0.0,1.0
2022-08-26,27.5,27.5,27.5,27.5,4,22.0591296975634,22.0591296975634,22.0591296975634,22.0591296975634,4.98659745457457,0.0,1.0
2022-08-29,27.5,27.5,27.5,27.5,0,22.0591296975634,22.0591296975634,22.0591296975634,22.0591296975634,0,0.0,1.0
2022-08-30,27.5,27.56,27.5,27.56,1658,22.0591296975634,22.1072587078126,22.0591296975634,22.1072587078126,2066.94464492116,0.0,1.0
2022-08-31,27.5,27.51,27.5,27.51,604,22.0591296975634,22.0671511992716,22.0591296975634,22.0671511992716,752.97621564076,0.0,1.0
2022-09-01,27.5,27.5,27.5,27.5,4,22.0591296975634,22.0591296975634,22.0591296975634,22.0591296975634,4.98659745457457,0.0,1.0
2022-09-02,27.65,27.7056,27.5,27.7056,1048,22.1794522231864,22.2240517726841,22.0591296975634,22.2240517726841,1306.48853309854,0.0,1.0
2022-09-06,27.65,27.65,27.65,27.65,0,22.1794522231864,22.1794522231864,22.1794522231864,22.1794522231864,0,0.0,1.0
2022-09-07,27.65,27.65,27.65,27.65,0,22.1794522231864,22.1794522231864,22.1794522231864,22.1794522231864,0,0.0,1.0
2022-09-08,28.0,28.0,28.0,28.0,932,22.4602047829736,22.4602047829736,22.4602047829736,22.4602047829736,1161.87720691588,0.0,1.0
2022-09-09,28.0,28.0,28.0,28.0,620,22.4602047829736,22.4602047829736,22.4602047829736,22.4602047829736,772.92260545906,0.0,1.0
2022-09-12,28.0,28.0,28.0,28.0,0,22.4602047829736,22.4602047829736,22.4602047829736,22.4602047829736,0,0.0,1.0
2022-09-13,28.0,28.0,28.0,28.0,1,22.4602047829736,22.4602047829736,22.4602047829736,22.4602047829736,1.24664936364365,0.0,1.0
2022-09-14,27.9912,27.9912,27.9912,27.9912,770,22.4531458614704,22.4531458614704,22.4531458614704,22.4531458614704,959.920010005606,0.0,1.0
2022-09-15,27.5197,28.4,27.5197,28.4,2702,22.0749320559285,22.7810648513018,22.0749320559285,22.7810648513018,3368.44658056513,0.0,1.0
2022-09-16,27.5197,27.5197,27.5197,27.5197,4,22.0749320559285,22.0749320559285,22.0749320559285,22.0749320559285,4.98659745457459,0.0,1.0
2022-09-19,27.51,27.51,27.51,27.51,124,22.0671511992716,22.0671511992716,22.0671511992716,22.0671511992716,154.584521091812,0.0,1.0
2022-09-20,27.8273,27.8402,27.1101,27.5,1519,22.3216734484729,22.3320211856765,21.7463713459605,22.0591296975634,1893.6603833747,0.0,1.0
2022-09-21,27.8273,27.8273,27.8273,27.8273,55,22.3216734484729,22.3216734484729,22.3216734484729,22.3216734484729,68.5657150004005,0.0,1.0
2022-09-22,27.8273,27.8273,27.8273,27.8273,0,22.3216734484729,22.3216734484729,22.3216734484729,22.3216734484729,0,0.0,1.0
2022-09-23,27.8273,27.8273,27.8273,27.8273,99,22.3216734484729,22.3216734484729,22.3216734484729,22.3216734484729,123.418287000721,0.0,1.0
2022-09-26,27.8273,27.8273,27.8273,27.8273,0,22.3216734484729,22.3216734484729,22.3216734484729,22.3216734484729,0,0.0,1.0
2022-09-27,28.0,28.3699,28.0,28.3699,896,22.4602047829736,22.7569201311601,22.4602047829736,22.7569201311601,1116.99782982471,0.0,1.0
2022-09-28,28.0001,28.0001,28.0001,28.0001,295,22.4602849979907,22.4602849979907,22.4602849979907,22.4602849979907,367.761562274875,0.0,1.0
2022-09-29,27.195,27.5,26.7901,27.3,2640,22.1754414723323,22.4241456329891,21.845276506267,22.2610609374765,3237.58154215673,0.45,1.0
2022-09-30,27.0,27.0,27.0,27.0,700,22.0164338942075,22.0164338942075,22.0164338942075,22.0164338942075,858.449651329436,0.0,1.0
2022-10-03,27.0,27.0,27.0,27.0,8,22.0164338942075,22.0164338942075,22.0164338942075,22.0164338942075,9.8108531580507,0.0,1.0
2022-10-04,27.0,27.0,27.0,27.0,4,22.0164338942075,22.0164338942075,22.0164338942075,22.0164338942075,4.90542657902535,0.0,1.0
2022-10-05,27.0,27.0,27.0,27.0,4,22.0164338942075,22.0164338942075,22.0164338942075,22.0164338942075,4.90542657902535,0.0,1.0
2022-10-06,27.0,27.0,27.0,27.0,4,22.0164338942075,22.0164338942075,22.0164338942075,22.0164338942075,4.90542657902535,0.0,1.0
2022-10-07,27.0,27.0,27.0,27.0,4,22.0164338942075,22.0164338942075,22.0164338942075,22.0164338942075,4.90542657902535,0.0,1.0
2022-10-10,26.76,27.25,26.76,27.25,904,21.8207322595923,22.2202897635983,21.8207322595923,22.2202897635983,1108.62640685973,0.0,1.0
2022-10-11,27.95,27.95,27.95,27.95,104,22.7910861978926,22.7910861978926,22.7910861978926,22.7910861978926,127.541091054659,0.0,1.0
2022-10-12,27.95,27.95,27.95,27.95,90,22.7910861978926,22.7910861978926,22.7910861978926,22.7910861978926,110.37209802807,0.0,1.0
2022-10-13,27.0923,27.0923,27.0923,27.0923,294,22.0916974811866,22.0916974811866,22.0916974811866,22.0916974811866,360.548853558363,0.0,1.0
2022-10-14,27.0923,27.0923,27.0923,27.0923,0,22.0916974811866,22.0916974811866,22.0916974811866,22.0916974811866,0,0.0,1.0
2022-10-17,27.0923,27.0923,27.0923,27.0923,8,22.0916974811866,22.0916974811866,22.0916974811866,22.0916974811866,9.81085315805069,0.0,1.0
2022-10-18,26.65,26.65,26.65,26.65,200,21.7310356770604,21.7310356770604,21.7310356770604,21.7310356770604,245.271328951267,0.0,1.0
2022-10-19,27.0499,27.05,27.04,27.05,1930,22.0571235257379,22.0572050680857,22.04905083331,22.0572050680857,2366.86832437973,0.0,1.0
2022-10-20,27.0499,27.0499,27.0499,27.0499,2,22.0571235257379,22.0571235257379,22.0571235257379,22.0571235257379,2.45271328951267,0.0,1.0
2022-10-21,28.0,28.46,28.0,28.46,204,22.8318573717707,23.2069521714498,22.8318573717707,23.2069521714498,250.176755530293,0.0,1.0
2022-10-24,28.4499,28.45,28.4499,28.45,1492,23.1987163943264,23.1987979366742,23.1987163943264,23.1987979366742,1829.72411397646,0.0,1.0
2022-10-25,28.4499,28.4499,28.4499,28.4499,1,23.1987163943264,23.1987163943264,23.1987163943264,23.1987163943264,1.22635664475634,0.0,1.0
2022-10-26,28.4499,28.4499,28.4499,28.4499,0,23.1987163943264,23.1987163943264,23.1987163943264,23.1987163943264,0,0.0,1.0
2022-10-27,28.4499,28.4499,28.4499,28.4499,14,23.1987163943264,23.1987163943264,23.1987163943264,23.1987163943264,17.1689930265887,0.0,1.0
2022-10-28,28.4499,28.4499,28.4499,28.4499,0,23.1987163943264,23.1987163943264,23.1987163943264,23.1987163943264,0,0.0,1.0
2022-10-31,28.5,28.5,28.5,28.5,244,23.2395691105524,23.2395691105524,23.2395691105524,23.2395691105524,299.231021320546,0.0,1.0
2022-11-01,28.5,28.5,28.5,28.5,0,23.2395691105524,23.2395691105524,23.2395691105524,23.2395691105524,0,0.0,1.0
2022-11-02,28.5,28.5,28.5,28.5,0,23.2395691105524,23.2395691105524,23.2395691105524,23.2395691105524,0,0.0,1.0
2022-11-03,28.5,28.5,28.5,28.5,0,23.2395691105524,23.2395691105524,23.2395691105524,23.2395691105524,0,0.0,1.0
2022-11-04,28.0,28.0,28.0,28.0,100,22.8318573717707,22.8318573717707,22.8318573717707,22.8318573717707,122.635664475634,0.0,1.0
2022-11-07,28.0,28.0,28.0,28.0,0,22.8318573717707,22.8318573717707,22.8318573717707,22.8318573717707,0,0.0,1.0
2022-11-08,28.0,28.0,28.0,28.0,0,22.8318573717707,22.8318573717707,22.8318573717707,22.8318573717707,0,0.0,1.0
2022-11-09,27.5,27.5,27.4999,27.5,2750,22.4241456329891,22.4241456329891,22.4240640906414,22.4241456329891,3372.48077307993,0.0,1.0
2022-11-10,28.55,28.55,28.55,28.55,122,23.2803402844305,23.2803402844305,23.2803402844305,23.2803402844305,149.615510660273,0.0,1.0
2022-11-11,28.52,28.52,28.52,28.52,102,23.2558775801036,23.2558775801036,23.2558775801036,23.2558775801036,125.088377765146,0.0,1.0
2022-11-14,27.5,27.52,27.0,27.05,2879,22.4241456329891,22.4404541025404,22.0164338942075,22.0572050680857,3530.6807802535,0.0,1.0
2022-11-15,27.5,27.5,27.5,27.5,0,22.4241456329891,22.4241456329891,22.4241456329891,22.4241456329891,0,0.0,1.0
2022-11-16,27.5,27.5,27.5,27.5,37,22.4241456329891,22.4241456329891,22.4241456329891,22.4241456329891,45.3751958559845,0.0,1.0
2022-11-17,27.9,27.9,27.9,27.9,104,22.7503150240144,22.7503150240144,22.7503150240144,22.7503150240144,127.541091054659,0.0,1.0
2022-11-18,27.5,27.75,27.5,27.75,2701,22.4241456329891,22.6280015023799,22.4241456329891,22.6280015023799,3312.38929748687,0.0,1.0
2022-11-21,27.75,27.75,27.75,27.75,202,22.6280015023799,22.6280015023799,22.6280015023799,22.6280015023799,247.72404224078,0.0,1.0
2022-11-22,27.75,27.75,27.75,27.75,0,22.6280015023799,22.6280015023799,22.6280015023799,22.6280015023799,0,0.0,1.0
2022-11-23,27.75,27.75,27.75,27.75,56,22.6280015023799,22.6280015023799,22.6280015023799,22.6280015023799,68.675972106355,0.0,1.0
2022-11-25,27.75,27.75,27.75,27.75,0,22.6280015023799,22.6280015023799,22.6280015023799,22.6280015023799,0,0.0,1.0
2022-11-28,27.75,27.75,27.75,27.75,3,22.6280015023799,22.6280015023799,22.6280015023799,22.6280015023799,3.67906993426902,0.0,1.0
2022-11-29,29.52,29.52,29.52,29.52,200,24.0713010576669,24.0713010576669,24.0713010576669,24.0713010576669,245.271328951267,0.0,1.0
2022-11-30,28.75,28.75,28.75,28.75,202,23.4434249799432,23.4434249799432,23.4434249799432,23.4434249799432,247.72404224078,0.0,1.0
2022-12-01,28.75,28.75,28.75,28.75,2,23.4434249799432,23.4434249799432,23.4434249799432,23.4434249799432,2.45271328951267,0.0,1.0
2022-12-02,28.75,28.75,28.75,28.75,2,23.4434249799432,23.4434249799432,23.4434249799432,23.4434249799432,2.45271328951267,0.0,1.0
2022-12-05,28.45,28.45,28.45,28.45,202,23.1987979366742,23.1987979366742,23.1987979366742,23.1987979366742,247.72404224078,0.0,1.0
2022-12-06,28.45,28.45,28.45,28.45,5,23.1987979366742,23.1987979366742,23.1987979366742,23.1987979366742,6.13178322378168,0.0,1.0
2022-12-07,27.12,27.69,27.08,27.56,12014,22.1142847115151,22.5790760937261,22.0816677724126,22.4730710416429,14733.4487301026,0.0,1.0
2022-12-08,27.5,27.5,27.15,27.15,2301,22.4241456329891,22.4241456329891,22.138747415842,22.138747415842,2821.84663958433,0.0,1.0
2022-12-09,27.5,27.5,27.46,27.46,2000,22.4241456329891,22.4241456329891,22.3915286938866,22.3915286938866,2452.71328951268,0.0,1.0
2022-12-12,27.75,27.75,27.7,27.7,254,22.6280015023799,22.6280015023799,22.5872303285018,22.5872303285018,311.49458776811,0.0,1.0
2022-12-13,27.75,27.75,27.75,27.75,25,22.6280015023799,22.6280015023799,22.6280015023799,22.6280015023799,30.6589161189085,0.0,1.0
2022-12-14,27.75,27.75,27.75,27.75,2,22.6280015023799,22.6280015023799,22.6280015023799,22.6280015023799,2.45271328951268,0.0,1.0
2022-12-15,27.08,27.08,27.08,27.08,287,22.0816677724126,22.0816677724126,22.0816677724126,22.0816677724126,351.964357045068,0.0,1.0
2022-12-16,27.08,27.08,27.08,27.08,4,22.0816677724126,22.0816677724126,22.0816677724126,22.0816677724126,4.90542657902534,0.0,1.0
2022-12-19,27.08,27.08,27.08,27.08,0,22.0816677724126,22.0816677724126,22.0816677724126,22.0816677724126,0,0.0,1.0
2022-12-20,27.0,27.0,27.0,27.0,680,22.0164338942075,22.0164338942075,22.0164338942075,22.0164338942075,833.922518434309,0.0,1.0
2022-12-21,27.0,27.0,27.0,27.0,48,22.0164338942075,22.0164338942075,22.0164338942075,22.0164338942075,58.8651189483042,0.0,1.0
2022-12-22,27.25,28.0,27.25,28.0,1102,22.2202897635983,22.8318573717707,22.2202897635983,22.8318573717707,1351.44502252148,0.0,1.0
2022-12-23,30.87,31.6,28.05,28.21,5280,25.1721227523773,25.7673818909984,22.8726285456489,23.003096302059,6475.16308431344,0.0,1.0
2022-12-27,30.87,30.87,30.87,30.87,51,25.1721227523773,25.1721227523773,25.1721227523773,25.1721227523773,62.544188882573,0.0,1.0
2022-12-28,31.3,33.56,27.79,27.79,7559,25.5227548477294,27.3656119070224,22.6606184414825,22.6606184414825,9270.02987771316,0.0,1.0
2022-12-29,29.22,29.225,28.4,29.12,941,24.1936145793014,24.1977544859713,23.5146698854264,24.110816445902,1136.49905060172,0.45,1.0
2022-12-30,28.5,28.5,28.2,28.2,1580,23.5974680188258,23.5974680188258,23.3490736186276,23.3490736186276,1908.25557911872,0.0,1.0
2023-01-03,28.7501,29.78,28.125,28.125,3780,23.8045461504576,24.6572841263379,23.2869750185781,23.2869750185781,4565.32030953721,0.0,1.0
2023-01-04,29.1,37.43,29.1,29.37,13566,24.0942568192221,30.9913413313912,24.0942568192221,24.3178117794004,16384.4273331169,0.0,1.0
2023-01-05,29.1,29.14,29.0,29.0,720,24.0942568192221,24.1273760725818,24.0114586858227,24.0114586858227,869.58482086423,0.0,1.0
2023-01-06,29.0,29.0,28.6,28.6,903,24.0114586858227,24.0114586858227,23.6802661522252,23.6802661522252,1090.60429616722,0.0,1.0
2023-01-09,29.0,29.0,29.0,29.0,0,24.0114586858227,24.0114586858227,24.0114586858227,24.0114586858227,0,0.0,1.0
2023-01-10,28.39,28.62,28.26,28.62,3437,23.5063900720864,23.696825778905,23.3987524986672,23.696825778905,4151.05976293106,0.0,1.0
2023-01-11,27.75,28.22,27.75,28.1,1603,22.9764820183303,23.3656332453075,22.9764820183303,23.2662754852282,1936.03398311856,0.0,1.0
2023-01-12,27.7799,27.7799,27.49,27.49,2524,23.0012386602168,23.0012386602168,22.7612068714919,22.7612068714919,3048.37789980738,0.0,1.0
2023-01-13,27.5,27.5,27.5,27.5,330,22.7694866848319,22.7694866848319,22.7694866848319,22.7694866848319,398.559709562772,0.0,1.0
2023-01-17,27.5001,27.54,27.5,27.54,611,22.7695694829653,22.8026059381916,22.7694866848319,22.8026059381916,737.93934103895,0.0,1.0
2023-01-18,27.6,27.7831,27.6,27.7831,499,22.8522848182313,23.0038882004855,22.8522848182313,23.0038882004855,602.670591126736,0.0,1.0
2023-01-19,27.55,27.91,27.55,27.7,3991,22.8108857515316,23.1089590317694,22.8108857515316,22.9350829516307,4820.15697231825,0.0,1.0
2023-01-20,27.55,27.55,27.55,27.55,3,22.8108857515316,22.8108857515316,22.8108857515316,22.8108857515316,3.62327008693429,0.0,1.0
2023-01-23,28.63,28.63,28.63,28.63,191,23.705105592245,23.705105592245,23.705105592245,23.705105592245,230.68152886815,0.0,1.0
2023-01-24,28.63,28.63,28.63,28.63,2,23.705105592245,23.705105592245,23.705105592245,23.705105592245,2.41551339128952,0.0,1.0
2023-01-25,27.6001,27.6001,27.6,27.6,924,22.8523676163647,22.8523676163647,22.8522848182313,22.8522848182313,1115.96718677576,0.0,1.0
2023-01-26,27.71,27.72,27.55,27.55,3528,22.9433627649706,22.9516425783105,22.8108857515316,22.8108857515316,4260.96562223473,0.0,1.0
2023-01-27,27.5,27.74,27.475,27.74,3770,22.7694866848319,22.9682022049904,22.748787151482,22.9682022049904,4553.24274258076,0.0,1.0
2023-01-30,27.5,27.7,27.5,27.7,4345,22.7694866848319,22.9350829516307,22.7694866848319,22.9350829516307,5247.70284257649,0.0,1.0
2023-01-31,27.5,27.5986,27.5,27.54,1710,22.7694866848319,22.8511256443637,22.7694866848319,22.8026059381916,2065.26394955254,0.0,1.0
2023-02-01,27.6764,27.6764,27.595,27.6,1322,22.9155425921484,22.9155425921484,22.8481449115613,22.8522848182313,1596.65435164238,0.0,1.0
2023-02-02,27.5,27.5,27.5,27.5,639,22.7694866848319,22.7694866848319,22.7694866848319,22.7694866848319,771.756528517003,0.0,1.0
2023-02-03,27.63,27.63,27.4822,27.5,2321,22.8771242582511,22.8771242582511,22.7547486170868,22.7694866848319,2803.20329059149,0.0,1.0
2023-02-06,27.59,27.59,27.59,27.59,101,22.8440050048913,22.8440050048913,22.8440050048913,22.8440050048913,121.983426260121,0.0,1.0
2023-02-07,27.5001,27.5001,27.5,27.5,200,22.7695694829653,22.7695694829653,22.7694866848319,22.7694866848319,241.551339128953,0.0,1.0
2023-02-08,27.49,27.5,27.49,27.4999,2982,22.7612068714919,22.7694866848319,22.7612068714919,22.7694038866985,3601.53046641269,0.0,1.0
2023-02-09,27.42,27.5,26.9875,27.5,4664,22.7032481781124,22.7694866848319,22.34514625116,22.7694866848319,5632.97722848717,0.0,1.0
2023-02-10,27.42,27.42,27.42,27.42,321,22.7032481781124,22.7032481781124,22.7032481781124,22.7032481781124,387.689899301969,0.0,1.0
2023-02-13,27.45,27.4999,27.44,27.4999,425,22.7280876181322,22.7694038866985,22.7198078047922,22.7694038866985,513.296595649024,0.0,1.0
2023-02-14,27.4,27.5,27.4,27.4999,1400,22.6866885514325,22.7694866848319,22.6866885514325,22.7694038866985,1690.85937390267,0.0,1.0
2023-02-15,27.4,27.4,27.4,27.4,90,22.6866885514325,22.6866885514325,22.6866885514325,22.6866885514325,108.698102608029,0.0,1.0
2023-02-16,27.27,27.45,27.25,27.25,1271,22.5790509780133,22.7280876181322,22.5624913513334,22.5624913513334,1535.05876016449,0.0,1.0
2023-02-17,27.22,27.275,27.21,27.275,1098,22.5376519113136,22.5831908846833,22.5293720979736,22.5831908846833,1326.11685181795,0.0,1.0
2023-02-21,27.4999,27.4999,27.22,27.22,1153,22.7694038866985,22.7694038866985,22.5376519113136,22.5376519113136,1392.54347007841,0.0,1.0
2023-02-22,27.46,27.46,27.46,27.46,400,22.7363674314721,22.7363674314721,22.7363674314721,22.7363674314721,483.102678257906,0.0,1.0
2023-02-23,27.46,27.46,27.46,27.46,2,22.7363674314721,22.7363674314721,22.7363674314721,22.7363674314721,2.41551339128953,0.0,1.0
2023-02-24,27.35,27.36,27.35,27.36,1001,22.6452894847328,22.6535692980727,22.6452894847328,22.6535692980727,1208.96445234041,0.0,1.0
2023-02-27,27.4999,27.4999,27.24,27.24,1050,22.7694038866985,22.7694038866985,22.5542115379935,22.5542115379935,1268.144530427,0.0,1.0
2023-02-28,27.23,27.4999,27.23,27.4999,1187,22.5459317246535,22.7694038866985,22.5459317246535,22.7694038866985,1433.60719773034,0.0,1.0
2023-03-01,27.23,27.23,27.23,27.23,0,22.5459317246535,22.5459317246535,22.5459317246535,22.5459317246535,0,0.0,1.0
2023-03-02,27.23,27.23,27.23,27.23,2,22.5459317246535,22.5459317246535,22.5459317246535,22.5459317246535,2.41551339128953,0.0,1.0
2023-03-03,27.305,27.305,27.305,27.305,502,22.6080303247031,22.6080303247031,22.6080303247031,22.6080303247031,606.293861213671,0.0,1.0
2023-03-06,27.46,27.46,27.46,27.46,102,22.7363674314721,22.7363674314721,22.7363674314721,22.7363674314721,123.191182955766,0.0,1.0
2023-03-07,27.12,27.15,27.12,27.15,1591,22.4548537779142,22.479693217934,22.4548537779142,22.479693217934,1921.54090277082,0.0,1.0
2023-03-08,27.2,27.2,27.16,27.16,1600,22.5210922846337,22.5210922846337,22.487973031274,22.487973031274,1932.41071303162,0.0,1.0
2023-03-09,27.25,27.2501,27.25,27.2501,1179,22.5624913513334,22.5625741494668,22.5624913513334,22.5625741494668,1423.94514416518,0.0,1.0
2023-03-10,27.08,27.12,27.02,27.1,1911,22.4217345245544,22.4548537779142,22.3720556445148,22.4382941512343,2308.02304537715,0.0,1.0
2023-03-13,27.08,27.08,27.03,27.03,602,22.4217345245544,22.4217345245544,22.3803354578548,22.3803354578548,727.069530778149,0.0,1.0
2023-03-14,26.6257,26.6257,26.6257,26.6257,450,22.045582604521,22.045582604521,22.045582604521,22.045582604521,543.490513040144,0.0,1.0
2023-03-15,26.5,26.63,26.5,26.63,825,21.941505350838,22.0491429242572,21.941505350838,22.0491429242572,996.39927390693,0.0,1.0
2023-03-16,29.1499,29.1499,29.1499,29.1499,253,24.1355730877884,24.1355730877884,24.1355730877884,24.1355730877884,305.562443998125,0.0,1.0
2023-03-17,29.1499,29.1499,29.1499,29.1499,2,24.1355730877884,24.1355730877884,24.1355730877884,24.1355730877884,2.41551339128953,0.0,1.0
2023-03-20,27.34,27.34,27.34,27.34,137,22.6370096713929,22.6370096713929,22.6370096713929,22.6370096713929,165.462667303332,0.0,1.0
2023-03-21,26.95,26.95,26.95,26.95,110,22.3140969511352,22.3140969511352,22.3140969511352,22.3140969511352,132.853236520924,0.0,1.0
2023-03-22,26.95,26.95,26.95,26.95,0,22.3140969511352,22.3140969511352,22.3140969511352,22.3140969511352,0,0.0,1.0
2023-03-23,27.085,27.1,27.085,27.09,2037,22.4258744312244,22.4382941512343,22.4258744312244,22.4300143378944,2460.20038902839,0.0,1.0
2023-03-24,27.2499,27.25,27.0,27.0,2929,22.5624085532,22.5624913513334,22.3554960178349,22.3554960178349,3537.51936154351,0.0,1.0
2023-03-27,27.2499,27.2499,27.2499,27.2499,102,22.5624085532,22.5624085532,22.5624085532,22.5624085532,123.191182955766,0.0,1.0
2023-03-28,26.9,26.9,26.9,26.9,1111,22.2726978844355,22.2726978844355,22.2726978844355,22.2726978844355,1341.81768886134,0.0,1.0
2023-03-29,26.61,27.19,26.5,27.125,3560,22.0325832975773,22.5128124712938,21.941505350838,22.4589936845842,4299.61383649536,0.0,1.0
2023-03-30,26.5,26.75,26.5,26.75,1170,22.3140969511352,22.5246072997309,22.3140969511352,22.5246072997309,1389.48038398761,0.45,1.0
2023-03-31,26.5,26.94,26.5,26.5,525,22.3140969511352,22.6845951646635,22.3140969511352,22.3140969511352,623.484787686746,0.0,1.0
2023-04-03,26.8499,26.8499,26.5,26.7894,2500,22.6087272350297,22.6087272350297,22.3140969511352,22.5577837306695,2968.97517946069,0.0,1.0
2023-04-04,26.55,26.61,26.5,26.61,1924,22.3561990208544,22.4067215045173,22.3140969511352,22.4067215045173,2284.92329811294,0.0,1.0
2023-04-05,26.56,26.605,26.5,26.5,765,22.3646194347982,22.4025112975454,22.3140969511352,22.3140969511352,908.506404914971,0.0,1.0
2023-04-06,26.55,26.55,26.5001,26.51,368,22.3561990208544,22.3561990208544,22.3141811552747,22.3225173650791,437.033146416613,0.0,1.0
2023-04-10,26.65,26.7559,26.65,26.7559,401,22.4404031602926,22.5295753439577,22.4404031602926,22.5295753439577,476.223618785495,0.0,1.0
2023-04-11,26.7,26.7,26.7,26.7,367,22.4825052300117,22.4825052300117,22.4825052300117,22.4825052300117,435.84555634483,0.0,1.0
2023-04-12,26.7,26.7,26.7,26.7,42,22.4825052300117,22.4825052300117,22.4825052300117,22.4825052300117,49.8787830149397,0.0,1.0
2023-04-13,26.9,26.9,26.9,26.9,103,22.6509135088882,22.6509135088882,22.6509135088882,22.6509135088882,122.321777393781,0.0,1.0
2023-04-14,27.5,27.5,27.0,27.0,2310,23.1561383455177,23.1561383455177,22.7351176483265,22.7351176483265,2743.33306582168,0.0,1.0
2023-04-17,27.5,27.5,27.5,27.5,50,23.1561383455177,23.1561383455177,23.1561383455177,23.1561383455177,59.3795035892138,0.0,1.0
2023-04-18,27.5,27.5,27.5,27.5,14,23.1561383455177,23.1561383455177,23.1561383455177,23.1561383455177,16.6262610049799,0.0,1.0
2023-04-19,27.5,27.5,27.5,27.5,2,23.1561383455177,23.1561383455177,23.1561383455177,23.1561383455177,2.37518014356855,0.0,1.0
2023-04-20,27.5,27.5,27.5,27.5,9,23.1561383455177,23.1561383455177,23.1561383455177,23.1561383455177,10.6883106460585,0.0,1.0
2023-04-21,27.5,27.5,27.5,27.5,50,23.1561383455177,23.1561383455177,23.1561383455177,23.1561383455177,59.3795035892138,0.0,1.0
2023-04-24,27.5,27.5,27.5,27.5,100,23.1561383455177,23.1561383455177,23.1561383455177,23.1561383455177,118.759007178428,0.0,1.0
2023-04-25,27.5,27.5,27.5,27.5,150,23.1561383455177,23.1561383455177,23.1561383455177,23.1561383455177,178.138510767641,0.0,1.0
2023-04-26,27.0,27.0,27.0,27.0,115,22.7351176483265,22.7351176483265,22.7351176483265,22.7351176483265,136.572858255192,0.0,1.0
2023-04-27,26.89,27.0,26.65,26.65,861,22.6424930949444,22.7351176483265,22.4404031602926,22.4404031602926,1022.51505180626,0.0,1.0
2023-04-28,26.89,26.89,26.89,26.89,0,22.6424930949444,22.6424930949444,22.6424930949444,22.6424930949444,0,0.0,1.0
2023-05-01,26.89,26.89,26.89,26.89,0,22.6424930949444,22.6424930949444,22.6424930949444,22.6424930949444,0,0.0,1.0
2023-05-02,26.89,26.89,26.89,26.89,1,22.6424930949444,22.6424930949444,22.6424930949444,22.6424930949444,1.18759007178428,0.0,1.0
2023-05-03,26.89,26.89,26.89,26.89,75,22.6424930949444,22.6424930949444,22.6424930949444,22.6424930949444,89.0692553838207,0.0,1.0
2023-05-04,26.89,26.89,26.89,26.89,101,22.6424930949444,22.6424930949444,22.6424930949444,22.6424930949444,119.946597250212,0.0,1.0
2023-05-05,26.89,26.89,26.89,26.89,100,22.6424930949444,22.6424930949444,22.6424930949444,22.6424930949444,118.759007178428,0.0,1.0
2023-05-08,27.1286,27.1286,27.1175,27.1175,350,22.843404171644,22.843404171644,22.8340575121664,22.8340575121664,415.656525124498,0.0,1.0
2023-05-09,27.1286,27.1286,27.1286,27.1286,0,22.843404171644,22.843404171644,22.843404171644,22.843404171644,0,0.0,1.0
2023-05-10,27.1286,27.1286,27.1286,27.1286,0,22.843404171644,22.843404171644,22.843404171644,22.843404171644,0,0.0,1.0
2023-05-11,27.05,27.46,26.775,26.9965,2127,22.7772197180456,23.1224566897424,22.5456583345904,22.7321705034461,2526.00408268516,0.0,1.0
2023-05-12,27.05,27.05,27.05,27.05,0,22.7772197180456,22.7772197180456,22.7772197180456,22.7772197180456,0,0.0,1.0
2023-05-15,26.7,26.7,26.7,26.7,250,22.4825052300117,22.4825052300117,22.4825052300117,22.4825052300117,296.89751794607,0.0,1.0
2023-05-16,26.7,26.7,26.7,26.7,0,22.4825052300117,22.4825052300117,22.4825052300117,22.4825052300117,0,0.0,1.0
2023-05-17,27.1379,27.33,27.1379,27.33,312,22.8512351566118,23.0129913084727,22.8512351566118,23.0129913084727,370.528102396694,0.0,1.0
2023-05-18,27.1379,27.1379,27.1379,27.1379,0,22.8512351566118,22.8512351566118,22.8512351566118,22.8512351566118,0,0.0,1.0
2023-05-19,27.0,27.0,27.0,27.0,102,22.7351176483265,22.7351176483265,22.7351176483265,22.7351176483265,121.134187321996,0.0,1.0
2023-05-22,27.0,27.0,27.0,27.0,0,22.7351176483265,22.7351176483265,22.7351176483265,22.7351176483265,0,0.0,1.0
2023-05-23,27.0,27.0,27.0,27.0,20,22.7351176483265,22.7351176483265,22.7351176483265,22.7351176483265,23.7518014356855,0.0,1.0
2023-05-24,27.0,27.0,27.0,27.0,1,22.7351176483265,22.7351176483265,22.7351176483265,22.7351176483265,1.18759007178427,0.0,1.0
2023-05-25,27.0,27.0,27.0,27.0,182,22.7351176483265,22.7351176483265,22.7351176483265,22.7351176483265,216.141393064738,0.0,1.0
2023-05-26,26.6501,27.305,26.65,27.305,800,22.440487364432,22.9919402736131,22.4404031602926,22.9919402736131,950.072057427423,0.0,1.0
2023-05-30,26.6501,26.6501,26.6501,26.6501,129,22.440487364432,22.440487364432,22.440487364432,22.440487364432,153.199119260172,0.0,1.0
2023-05-31,26.6501,26.6501,26.6501,26.6501,123,22.440487364432,22.440487364432,22.440487364432,22.440487364432,146.073578829466,0.0,1.0
2023-06-01,26.6501,26.6501,26.6501,26.6501,12,22.440487364432,22.440487364432,22.440487364432,22.440487364432,14.2510808614113,0.0,1.0
2023-06-02,27.0,27.1197,27.0,27.1197,350,22.7351176483265,22.8359100032341,22.7351176483265,22.8359100032341,415.656525124496,0.0,1.0
2023-06-05,27.0,27.0,27.0,27.0,50,22.7351176483265,22.7351176483265,22.7351176483265,22.7351176483265,59.3795035892137,0.0,1.0
2023-06-06,27.0,27.0,27.0,27.0,0,22.7351176483265,22.7351176483265,22.7351176483265,22.7351176483265,0,0.0,1.0
2023-06-07,27.0,27.0,27.0,27.0,63,22.7351176483265,22.7351176483265,22.7351176483265,22.7351176483265,74.8181745224093,0.0,1.0
2023-06-08,27.0,27.0,27.0,27.0,10,22.7351176483265,22.7351176483265,22.7351176483265,22.7351176483265,11.8759007178427,0.0,1.0
2023-06-09,27.0,27.0,27.0,27.0,11,22.7351176483265,22.7351176483265,22.7351176483265,22.7351176483265,13.063490789627,0.0,1.0
2023-06-12,26.75,26.75,26.75,26.75,1114,22.5246072997309,22.5246072997309,22.5246072997309,22.5246072997309,1322.97533996768,0.0,1.0
2023-06-13,27.0,27.0,27.0,27.0,300,22.7351176483265,22.7351176483265,22.7351176483265,22.7351176483265,356.277021535282,0.0,1.0
2023-06-14,27.0,27.0,27.0,27.0,0,22.7351176483265,22.7351176483265,22.7351176483265,22.7351176483265,0,0.0,1.0
2023-06-15,27.3,27.3,27.3,27.3,249,22.9877300666412,22.9877300666412,22.9877300666412,22.9877300666412,295.709927874285,0.0,1.0
2023-06-16,27.3,27.3,27.3,27.3,9,22.9877300666412,22.9877300666412,22.9877300666412,22.9877300666412,10.6883106460585,0.0,1.0
2023-06-20,27.96,27.96,27.635,27.94,2037,23.5434773869336,23.5434773869336,23.2698139337593,23.526636559046,2419.12097622457,0.0,1.0
2023-06-21,27.96,27.96,27.96,27.96,13,23.5434773869336,23.5434773869336,23.5434773869336,23.5434773869336,15.4386709331956,0.0,1.0
2023-06-22,27.02,27.02,27.02,27.02,268,22.7519584762141,22.7519584762141,22.7519584762141,22.7519584762141,318.274139238186,0.0,1.0
2023-06-23,27.4783,27.4783,27.1615,27.1615,1350,23.1378660472596,23.1378660472596,22.8711073335192,22.8711073335192,1603.24659690877,0.0,1.0
2023-06-26,27.38,27.38,27.38,27.38,165,23.0550933781918,23.0550933781918,23.0550933781918,23.0550933781918,195.952361844406,0.0,1.0
2023-06-27,27.0,27.0,27.0,27.0,203,22.7351176483265,22.7351176483265,22.7351176483265,22.7351176483265,241.080784572208,0.0,1.0
2023-06-28,27.0,27.0,27.0,27.0,1,22.7351176483265,22.7351176483265,22.7351176483265,22.7351176483265,1.18759007178427,0.0,1.0
2023-06-29,27.26,27.26,26.665,26.75,2270,23.332967038338,23.332967038338,22.8236818076773,22.8964368406288,2652.05020425931,0.45,1.0
2023-06-30,27.0,27.0,27.0,27.0,120,23.1104222316627,23.1104222316627,23.1104222316627,23.1104222316627,140.196486568774,0.0,1.0
2023-07-03,27.0,27.0,27.0,27.0,3,23.1104222316627,23.1104222316627,23.1104222316627,23.1104222316627,3.50491216421935,0.0,1.0
2023-07-05,27.0,27.0,27.0,27.0,0,23.1104222316627,23.1104222316627,23.1104222316627,23.1104222316627,0,0.0,1.0
2023-07-06,27.2399,27.2399,27.2399,27.2399,200,23.3157626128989,23.3157626128989,23.3157626128989,23.3157626128989,233.660810947956,0.0,1.0
2023-07-07,27.2399,27.2399,27.2399,27.2399,0,23.3157626128989,23.3157626128989,23.3157626128989,23.3157626128989,0,0.0,1.0
2023-07-10,27.2399,27.2399,27.2399,27.2399,2,23.3157626128989,23.3157626128989,23.3157626128989,23.3157626128989,2.33660810947956,0.0,1.0
2023-07-11,27.0,27.0,27.0,27.0,102,23.1104222316627,23.1104222316627,23.1104222316627,23.1104222316627,119.167013583458,0.0,1.0
2023-07-12,26.5,26.72,26.5,26.72,3083,22.6824514495949,22.8707585937048,22.6824514495949,22.8707585937048,3601.88140076275,0.0,1.0
2023-07-13,26.5,26.5,26.5,26.5,4,22.6824514495949,22.6824514495949,22.6824514495949,22.6824514495949,4.67321621895913,0.0,1.0
2023-07-14,26.51,26.51,26.51,26.51,164,22.6910108652363,22.6910108652363,22.6910108652363,22.6910108652363,191.601864977324,0.0,1.0
2023-07-17,26.51,26.51,26.51,26.51,1,22.6910108652363,22.6910108652363,22.6910108652363,22.6910108652363,1.16830405473978,0.0,1.0
2023-07-18,26.51,26.51,26.51,26.51,5,22.6910108652363,22.6910108652363,22.6910108652363,22.6910108652363,5.84152027369891,0.0,1.0
2023-07-19,26.75,26.75,26.75,26.75,102,22.8964368406288,22.8964368406288,22.8964368406288,22.8964368406288,119.167013583458,0.0,1.0
2023-07-20,26.75,26.75,26.75,26.75,0,22.8964368406288,22.8964368406288,22.8964368406288,22.8964368406288,0,0.0,1.0
2023-07-21,26.75,26.75,26.75,26.75,0,22.8964368406288,22.8964368406288,22.8964368406288,22.8964368406288,0,0.0,1.0
2023-07-24,26.66,26.66,26.6599,26.6599,376,22.8194020998566,22.8194020998566,22.8193165057002,22.8193165057002,439.282324582159,0.0,1.0
2023-07-25,26.5604,26.5604,26.5604,26.5604,302,22.7341503200687,22.7341503200687,22.7341503200687,22.7341503200687,352.827824531415,0.0,1.0
2023-07-26,26.6599,26.6599,26.6599,26.6599,298,22.8193165057002,22.8193165057002,22.8193165057002,22.8193165057002,348.154608312455,0.0,1.0
2023-07-27,26.66,26.66,26.5,26.66,801,22.8194020998566,22.8194020998566,22.6824514495949,22.8194020998566,935.811547846567,0.0,1.0
2023-07-28,26.66,26.66,26.66,26.66,0,22.8194020998566,22.8194020998566,22.8194020998566,22.8194020998566,0,0.0,1.0
2023-07-31,26.5301,26.5301,26.53,26.53,1068,22.7082152906754,22.7082152906754,22.708129696519,22.708129696519,1247.74873046209,0.0,1.0
2023-08-01,26.5301,26.5301,26.5301,26.5301,20,22.7082152906754,22.7082152906754,22.7082152906754,22.7082152906754,23.3660810947956,0.0,1.0
2023-08-02,26.5301,26.5301,26.5301,26.5301,0,22.7082152906754,22.7082152906754,22.7082152906754,22.7082152906754,0,0.0,1.0
2023-08-03,26.5301,26.5301,26.5301,26.5301,4,22.7082152906754,22.7082152906754,22.7082152906754,22.7082152906754,4.67321621895913,0.0,1.0
2023-08-04,26.6599,26.66,26.6599,26.66,520,22.8193165057002,22.8194020998566,22.8193165057002,22.8194020998566,607.518108464687,0.0,1.0
2023-08-07,26.6599,26.6599,26.6599,26.6599,4,22.8193165057002,22.8193165057002,22.8193165057002,22.8193165057002,4.67321621895913,0.0,1.0
2023-08-08,26.5,26.5,26.5,26.5,500,22.6824514495949,22.6824514495949,22.6824514495949,22.6824514495949,584.152027369892,0.0,1.0
2023-08-09,26.5,26.5,26.5,26.5,0,22.6824514495949,22.6824514495949,22.6824514495949,22.6824514495949,0,0.0,1.0
2023-08-10,26.5,26.5,26.5,26.5,10,22.6824514495949,22.6824514495949,22.6824514495949,22.6824514495949,11.6830405473978,0.0,1.0
2023-08-11,26.5,26.5,26.5,26.5,0,22.6824514495949,22.6824514495949,22.6824514495949,22.6824514495949,0,0.0,1.0
2023-08-14,26.5,26.64,26.5,26.5,470,22.6824514495949,22.8022832685739,22.6824514495949,22.6824514495949,549.102905727698,0.0,1.0
2023-08-15,26.5,26.5,26.5,26.5,0,22.6824514495949,22.6824514495949,22.6824514495949,22.6824514495949,0,0.0,1.0
2023-08-16,26.66,26.66,26.6599,26.6599,374,22.8194020998566,22.8194020998566,22.8193165057002,22.8193165057002,436.945716472679,0.0,1.0
2023-08-17,27.1725,27.1725,27.1725,27.1725,106,23.2580721514761,23.2580721514761,23.2580721514761,23.2580721514761,123.840229802417,0.0,1.0
2023-08-18,27.1725,27.1725,27.1725,27.1725,0,23.2580721514761,23.2580721514761,23.2580721514761,23.2580721514761,0,0.0,1.0
2023-08-21,27.1725,27.1725,27.1725,27.1725,0,23.2580721514761,23.2580721514761,23.2580721514761,23.2580721514761,0,0.0,1.0
2023-08-22,27.1725,27.1725,27.1725,27.1725,2,23.2580721514761,23.2580721514761,23.2580721514761,23.2580721514761,2.33660810947957,0.0,1.0
2023-08-23,27.1725,27.1725,27.1725,27.1725,0,23.2580721514761,23.2580721514761,23.2580721514761,23.2580721514761,0,0.0,1.0
2023-08-24,26.5,26.5,26.5,26.5,217,22.6824514495949,22.6824514495949,22.6824514495949,22.6824514495949,253.521979878533,0.0,1.0
2023-08-25,26.5,26.5,26.5,26.5,0,22.6824514495949,22.6824514495949,22.6824514495949,22.6824514495949,0,0.0,1.0
2023-08-28,25.517,26.5,25.3101,26.5,1691,21.8410608920496,22.6824514495949,21.6639665824299,22.6824514495949,1975.60215656497,0.0,1.0
2023-08-29,25.517,25.517,25.517,25.517,7,21.8410608920496,21.8410608920496,21.8410608920496,21.8410608920496,8.17812838317846,0.0,1.0
2023-08-30,26.95,26.95,26.9,26.9,765,23.067625153456,23.067625153456,23.0248280752492,23.0248280752492,893.752601875932,0.0,1.0
2023-08-31,26.95,26.95,26.95,26.95,50,23.067625153456,23.067625153456,23.067625153456,23.067625153456,58.415202736989,0.0,1.0
2023-09-01,26.95,26.95,26.95,26.95,200,23.067625153456,23.067625153456,23.067625153456,23.067625153456,233.660810947956,0.0,1.0
2023-09-05,26.95,26.95,26.95,26.95,5,23.067625153456,23.067625153456,23.067625153456,23.067625153456,5.8415202736989,0.0,1.0
2023-09-06,26.95,26.95,26.95,26.95,4,23.067625153456,23.067625153456,23.067625153456,23.067625153456,4.67321621895912,0.0,1.0
2023-09-07,26.95,26.95,26.95,26.95,2,23.067625153456,23.067625153456,23.067625153456,23.067625153456,2.33660810947956,0.0,1.0
2023-09-08,26.04,26.04,26.04,26.04,102,22.2887183300925,22.2887183300925,22.2887183300925,22.2887183300925,119.167013583458,0.0,1.0
2023-09-11,26.09,26.09,26.09,26.09,105,22.3315154082993,22.3315154082993,22.3315154082993,22.3315154082993,122.671925747677,0.0,1.0
2023-09-12,26.34,26.34,26.34,26.34,100,22.5455007993332,22.5455007993332,22.5455007993332,22.5455007993332,116.830405473978,0.0,1.0
2023-09-13,26.31,26.31,26.31,26.31,103,22.5198225524091,22.5198225524091,22.5198225524091,22.5198225524091,120.335317638198,0.0,1.0
2023-09-14,26.4,26.4,26.4,26.4,100,22.5968572931813,22.5968572931813,22.5968572931813,22.5968572931813,116.830405473979,0.0,1.0
2023-09-15,26.35,26.35,26.35,26.35,120,22.5540602149746,22.5540602149746,22.5540602149746,22.5540602149746,140.196486568774,0.0,1.0
2023-09-18,26.08,26.51,26.08,26.51,241,22.3229559926579,22.6910108652363,22.3229559926579,22.6910108652363,281.561277192288,0.0,1.0
2023-09-19,26.34,26.34,26.34,26.34,328,22.5455007993332,22.5455007993332,22.5455007993332,22.5455007993332,383.203729954649,0.0,1.0
2023-09-20,26.34,26.34,26.34,26.34,6,22.5455007993332,22.5455007993332,22.5455007993332,22.5455007993332,7.0098243284387,0.0,1.0
2023-09-21,26.34,26.34,26.34,26.34,32,22.5455007993332,22.5455007993332,22.5455007993332,22.5455007993332,37.3857297516731,0.0,1.0
2023-09-22,26.34,26.38,26.34,26.38,1457,22.5455007993332,22.5797384618986,22.5455007993332,22.5797384618986,1702.21900775586,0.0,1.0
2023-09-25,26.8769,26.8769,26.07,26.3399,1828,23.0050558251176,23.0050558251176,22.3143965770166,22.5454152051768,2135.65981206433,0.0,1.0
2023-09-26,26.8769,26.8769,26.8769,26.8769,5,23.0050558251176,23.0050558251176,23.0050558251176,23.0050558251176,5.84152027369892,0.0,1.0
2023-09-27,26.8769,26.8769,26.8769,26.8769,3,23.0050558251176,23.0050558251176,23.0050558251176,23.0050558251176,3.50491216421935,0.0,1.0
2023-09-28,26.604,26.79,26.604,26.79,1722,23.1566430761261,23.3185411219898,23.1566430761261,23.3185411219898,1978.35618269001,0.45,1.0
2023-09-29,26.04,26.05,26.04,26.05,402,22.6657264209263,22.6744306169405,22.6657264209263,22.6744306169405,461.846216864917,0.0,1.0
2023-10-02,26.05,26.11,26.05,26.11,340,22.6744306169405,22.7266557930255,22.6744306169405,22.7266557930255,390.616203318586,0.0,1.0
2023-10-03,26.05,26.05,26.05,26.05,2,22.6744306169405,22.6744306169405,22.6744306169405,22.6744306169405,2.29774237246227,0.0,1.0
2023-10-04,26.0501,26.0501,26.04,26.05,856,22.6745176589006,22.6745176589006,22.6657264209263,22.6744306169405,983.433735413853,0.0,1.0
2023-10-05,26.0,26.13,26.0,26.1,1200,22.6309096368696,22.7440641850539,22.6309096368696,22.7179515970114,1378.64542347736,0.0,1.0
2023-10-06,26.0001,26.1,26.0001,26.1,1039,22.6309966788297,22.7179515970114,22.6309966788297,22.7179515970114,1193.67716249415,0.0,1.0
2023-10-09,26.0001,26.0001,26.0001,26.0001,0,22.6309966788297,22.6309966788297,22.6309966788297,22.6309966788297,0,0.0,1.0
2023-10-10,26.0,26.0515,26.0,26.03,1075,22.6309096368696,22.6757362463426,22.6309096368696,22.6570222249121,1235.03652519847,0.0,1.0
2023-10-11,26.0001,26.0001,26.0,26.0,255,22.6309966788297,22.6309966788297,22.6309096368696,22.6309096368696,292.96215248894,0.0,1.0
2023-10-12,26.0,26.0,26.0,26.0,749,22.6309096368696,22.6309096368696,22.6309096368696,22.6309096368696,860.50451848712,0.0,1.0
2023-10-13,26.9999,26.9999,26.9999,26.9999,609,23.5012421963275,23.5012421963275,23.5012421963275,23.5012421963275,699.662552414762,0.0,1.0
2023-10-16,26.9999,26.9999,26.9999,26.9999,2,23.5012421963275,23.5012421963275,23.5012421963275,23.5012421963275,2.29774237246227,0.0,1.0
2023-10-17,26.9999,26.9999,26.9999,26.9999,86,23.5012421963275,23.5012421963275,23.5012421963275,23.5012421963275,98.8029220158777,0.0,1.0
2023-10-18,26.9999,26.9999,26.9999,26.9999,16,23.5012421963275,23.5012421963275,23.5012421963275,23.5012421963275,18.3819389796982,0.0,1.0
2023-10-19,26.9999,26.9999,26.9999,26.9999,260,23.5012421963275,23.5012421963275,23.5012421963275,23.5012421963275,298.706508420095,0.0,1.0
2023-10-20,26.9999,26.9999,26.9999,26.9999,2,23.5012421963275,23.5012421963275,23.5012421963275,23.5012421963275,2.29774237246227,0.0,1.0
2023-10-23,26.0,26.0,26.0,26.0,107,22.6309096368696,22.6309096368696,22.6309096368696,22.6309096368696,122.929216926731,0.0,1.0
2023-10-24,26.0,26.75,26.0,26.75,434,22.6309096368696,23.2837243379331,22.6309096368696,23.2837243379331,498.610094824313,0.0,1.0
2023-10-25,26.0,26.0,26.0,26.0,0,22.6309096368696,22.6309096368696,22.6309096368696,22.6309096368696,0,0.0,1.0
2023-10-26,26.0,26.0,26.0,26.0,24,22.6309096368696,22.6309096368696,22.6309096368696,22.6309096368696,27.5729084695472,0.0,1.0
2023-10-27,25.9999,25.9999,25.9999,25.9999,119,22.6308225949094,22.6308225949094,22.6308225949094,22.6308225949094,136.715671161505,0.0,1.0
2023-10-30,26.2541,26.2541,26.2541,26.2541,970,22.8520832575899,22.8520832575899,22.8520832575899,22.8520832575899,1114.4050506442,0.0,1.0
2023-10-31,25.8,26.0,25.8,25.9999,1089,22.4568257165859,22.6309096368696,22.4568257165859,22.6308225949094,1251.12072180571,0.0,1.0
2023-11-01,25.9001,25.9894,25.9,25.9,1248,22.5439547186879,22.6216831890945,22.5438676767278,22.5438676767278,1433.79124041646,0.0,1.0
2023-11-02,25.9,26.0,25.9,26.0,1377,22.5438676767278,22.6309096368696,22.5438676767278,22.6309096368696,1581.99562344027,0.0,1.0
2023-11-03,25.8,25.99,25.21,25.99,2995,22.4568257165859,22.6222054408554,21.9432781517493,22.6222054408554,3440.86920276226,0.0,1.0
2023-11-06,25.72,25.72,24.7,24.72,889,22.3871921484725,22.3871921484725,21.4993641550261,21.5167725470544,1021.34648455948,0.0,1.0
2023-11-07,25.49,25.68,25.452,25.68,1680,22.1869956401463,22.3523753644158,22.1539196952925,22.3523753644158,1930.10359286831,0.0,1.0
2023-11-08,25.83,25.83,25.83,25.83,111,22.4829383046285,22.4829383046285,22.4829383046285,22.4829383046285,127.524701671656,0.0,1.0
2023-11-09,25.5,25.75,25.5,25.75,877,22.1956998361605,22.413304736515,22.1956998361605,22.413304736515,1007.56003032471,0.0,1.0
2023-11-10,25.76,25.76,25.76,25.76,205,22.4220089325292,22.4220089325292,22.4220089325292,22.4220089325292,235.518593177383,0.0,1.0
2023-11-13,25.8139,25.8139,25.8139,25.8139,606,22.4689245490457,22.4689245490457,22.4689245490457,22.4689245490457,696.215938856068,0.0,1.0
2023-11-14,25.8139,25.8139,25.8139,25.8139,22,22.4689245490457,22.4689245490457,22.4689245490457,22.4689245490457,25.275166097085,0.0,1.0
2023-11-15,25.74,25.74,25.74,25.74,230,22.4046005405009,22.4046005405009,22.4046005405009,22.4046005405009,264.240372833161,0.0,1.0
2023-11-16,26.0,26.0,25.81,25.88,1873,22.6309096368696,22.6309096368696,22.4655299126001,22.5264592846994,2151.83573181092,0.0,1.0
2023-11-17,25.915,25.915,25.915,25.915,388,22.556923970749,22.556923970749,22.556923970749,22.556923970749,445.762020257682,0.0,1.0
2023-11-20,25.8,25.83,25.8,25.83,1415,22.4568257165859,22.4829383046285,22.4568257165859,22.4829383046285,1625.65272851706,0.0,1.0
2023-11-21,25.51,25.7,25.51,25.7,3205,22.2044040321747,22.3697837564441,22.2044040321747,22.3697837564441,3682.1321518708,0.0,1.0
2023-11-22,25.96,26.0,25.75,26.0,612,22.5960928528128,22.6309096368696,22.413304736515,22.6309096368696,703.109165973457,0.0,1.0
2023-11-24,25.7285,25.8102,25.59,25.81,2599,22.3945907150846,22.4657039965204,22.2740376002882,22.4655299126001,2985.91621301472,0.0,1.0
2023-11-27,25.55,25.61,25.55,25.6,1580,22.2392208162314,22.2914459923165,22.2392208162314,22.2827417963023,1815.2164742452,0.0,1.0
2023-11-28,25.5,25.75,25.5,25.5001,2795,22.1956998361605,22.413304736515,22.1956998361605,22.1957868781207,3211.09496551603,0.0,1.0
2023-11-29,25.5001,25.59,25.5001,25.59,2401,22.1957868781207,22.2740376002882,22.1957868781207,22.2740376002882,2758.43971814096,0.0,1.0
2023-11-30,25.6685,25.6685,25.55,25.55,588,22.3423655389995,22.3423655389995,22.2392208162314,22.2392208162314,675.536257503908,0.0,1.0
2023-12-01,26.0,26.0,25.99,25.99,510,22.6309096368696,22.6309096368696,22.6222054408554,22.6222054408554,585.924304977879,0.0,1.0
2023-12-04,26.0,26.0,25.99,25.99,1117,22.6309096368696,22.6309096368696,22.6222054408554,22.6222054408554,1283.28911502018,0.0,1.0
2023-12-05,26.0,26.0,26.0,26.0,53,22.6309096368696,22.6309096368696,22.6309096368696,22.6309096368696,60.8901728702502,0.0,1.0
2023-12-06,25.8,25.8,25.75,25.75,2140,22.4568257165859,22.4568257165859,22.413304736515,22.413304736515,2458.58433853464,0.0,1.0
2023-12-07,25.8,25.8,25.8,25.8,16,22.4568257165859,22.4568257165859,22.4568257165859,22.4568257165859,18.3819389796982,0.0,1.0
2023-12-08,25.75,25.77,25.75,25.77,746,22.413304736515,22.4307131285434,22.413304736515,22.4307131285434,857.05790492843,0.0,1.0
2023-12-11,25.75,25.75,25.75,25.75,2,22.413304736515,22.413304736515,22.413304736515,22.413304736515,2.29774237246228,0.0,1.0
2023-12-12,25.75,25.9,25.72,25.9,2509,22.413304736515,22.5438676767278,22.3871921484725,22.5438676767278,2882.51780625393,0.0,1.0
2023-12-13,25.61,25.75,25.61,25.75,1422,22.2914459923165,22.413304736515,22.2914459923165,22.413304736515,1633.69482682068,0.0,1.0
2023-12-14,25.61,25.61,25.61,25.61,60,22.2914459923165,22.2914459923165,22.2914459923165,22.2914459923165,68.9322711738683,0.0,1.0
2023-12-15,25.61,25.61,25.61,25.61,2,22.2914459923165,22.2914459923165,22.2914459923165,22.2914459923165,2.29774237246228,0.0,1.0
2023-12-18,25.97,25.98,25.75,25.75,651,22.604797048827,22.6135012448412,22.413304736515,22.413304736515,747.915142236471,0.0,1.0
2023-12-19,25.3,25.8719,25.23,25.8719,8113,22.0216159158769,22.5194088859279,21.9606865437777,22.5194088859279,9320.79193389322,0.0,1.0
2023-12-20,25.45,25.51,25.4,25.5,4684,22.1521788560896,22.2044040321747,22.1086578760187,22.1956998361605,5381.31263630665,0.0,1.0
2023-12-21,25.6,25.7983,25.55,25.55,1544,22.2827417963023,22.4553460032635,22.2392208162314,22.2392208162314,1773.85711154088,0.0,1.0
2023-12-22,25.805,25.805,25.805,25.805,643,22.461177814593,22.461177814593,22.461177814593,22.461177814593,738.724172746622,0.0,1.0
2023-12-26,25.79,25.79,25.6001,25.6001,929,22.4481215205718,22.4481215205718,22.2828288382625,22.2828288382625,1067.30133200872,0.0,1.0
2023-12-27,25.7999,25.8,25.7999,25.8,793,22.4567386746258,22.4568257165859,22.4567386746258,22.4568257165859,911.054850681292,0.0,1.0
2023-12-28,25.6,25.6,25.52,25.52,849,22.6744306169405,22.6744306169405,22.6035730212625,22.6035730212625,958.542261421189,0.45,1.0
2023-12-29,25.96,25.96,25.35,25.35,1633,22.9932897974912,22.9932897974912,22.4530006304469,22.4530006304469,1843.69789505395,0.0,1.0
2024-01-02,25.96,25.96,25.96,25.96,49,22.9932897974912,22.9932897974912,22.9932897974912,22.9932897974912,55.3222271020475,0.0,1.0
2024-01-03,25.53,25.53,25.53,25.53,148,22.6124302207223,22.6124302207223,22.6124302207223,22.6124302207223,167.095706349041,0.0,1.0
2024-01-04,25.9699,25.9699,25.92,25.92,969,23.0020584249563,23.0020584249563,22.9578609996522,22.9578609996522,1094.02526656906,0.0,1.0
2024-01-05,25.73,25.73,25.7278,25.7278,483,22.7895742099171,22.7895742099171,22.787625626036,22.787625626036,545.319095720183,0.0,1.0
2024-01-08,25.73,25.73,25.73,25.73,37,22.7895742099171,22.7895742099171,22.7895742099171,22.7895742099171,41.7739265872604,0.0,1.0
2024-01-09,25.5607,25.8223,25.5607,25.73,1815,22.6396218230637,22.8713261609305,22.6396218230637,22.7895742099171,2049.18045286155,0.0,1.0
2024-01-10,25.5607,25.5607,25.5607,25.5607,44,22.6396218230637,22.6396218230637,22.6396218230637,22.6396218230637,49.6771018875528,0.0,1.0
2024-01-11,25.7,25.7,25.7,25.7,745,22.7630026115379,22.7630026115379,22.7630026115379,22.7630026115379,841.123656959702,0.0,1.0
2024-01-12,25.55,25.6,25.55,25.55,2365,22.6301446196418,22.6744306169405,22.6301446196418,22.6301446196418,2670.14422645596,0.0,1.0
2024-01-16,25.55,25.55,25.55,25.55,262,22.6301446196418,22.6301446196418,22.6301446196418,22.6301446196418,295.804561239519,0.0,1.0
2024-01-17,25.6058,25.6158,25.6058,25.6158,287,22.6795677926271,22.6884249920869,22.6795677926271,22.6884249920869,324.030187311993,0.0,1.0
2024-01-18,25.6401,25.6401,25.64,25.64,539,22.709947986774,22.709947986774,22.7098594147794,22.7098594147794,608.544498122524,0.0,1.0
2024-01-19,25.63,25.63,25.63,25.63,565,22.7010022153197,22.7010022153197,22.7010022153197,22.7010022153197,637.899149237895,0.0,1.0
2024-01-22,25.63,25.63,25.63,25.63,10,22.7010022153197,22.7010022153197,22.7010022153197,22.7010022153197,11.2902504289893,0.0,1.0
2024-01-23,25.75,25.75,25.705,25.705,602,22.8072886088366,22.8072886088366,22.7674312112678,22.7674312112678,679.673075825155,0.0,1.0
2024-01-24,25.79,25.8,25.79,25.8,326,22.8427174066756,22.8515746061353,22.8427174066756,22.8515746061353,368.06216398505,0.0,1.0
2024-01-25,25.8,25.8,25.8,25.8,330,22.8515746061353,22.8515746061353,22.8515746061353,22.8515746061353,372.578264156647,0.0,1.0
2024-01-26,25.85,25.85,25.85,25.85,1002,22.895860603434,22.895860603434,22.895860603434,22.895860603434,1131.28309298473,0.0,1.0
2024-01-29,25.85,25.85,25.85,25.85,5,22.895860603434,22.895860603434,22.895860603434,22.895860603434,5.64512521449465,0.0,1.0
2024-01-30,25.85,25.85,25.85,25.85,14,22.895860603434,22.895860603434,22.895860603434,22.895860603434,15.806350600585,0.0,1.0
2024-01-31,25.755,25.81,25.69,25.8,3857,22.8117172085665,22.8604318055951,22.7541454120781,22.8515746061353,4354.64959046116,0.0,1.0
2024-02-01,25.81,26.0,25.775,25.775,1167,22.8604318055951,23.0287185953302,22.829431607486,22.829431607486,1317.57222506305,0.0,1.0
2024-02-02,25.81,26.0,25.81,25.87,1578,22.8604318055951,23.0287185953302,22.8604318055951,22.9135750023535,1781.60151769451,0.0,1.0
2024-02-05,25.8,25.99,25.8,25.95,1226,22.8515746061353,23.0198613958704,22.8515746061353,22.9844325980314,1384.18470259409,0.0,1.0
2024-02-06,25.8,25.8,25.8,25.8,950,22.8515746061353,22.8515746061353,22.8515746061353,22.8515746061353,1072.57379075398,0.0,1.0
2024-02-07,25.75,25.7731,25.75,25.7731,848,22.8072886088366,22.8277487395886,22.8072886088366,22.8277487395886,957.413236378292,0.0,1.0
2024-02-08,25.75,25.75,25.75,25.75,176,22.8072886088366,22.8072886088366,22.8072886088366,22.8072886088366,198.708407550212,0.0,1.0
2024-02-09,25.75,25.75,25.75,25.75,52,22.8072886088366,22.8072886088366,22.8072886088366,22.8072886088366,58.7093022307443,0.0,1.0
2024-02-12,25.9999,25.9999,25.875,25.97,1118,23.0286300233356,23.0286300233356,22.9180036020834,23.0021469969509,1262.249997961,0.0,1.0
2024-02-13,25.9999,25.9999,25.9999,25.9999,2,23.0286300233356,23.0286300233356,23.0286300233356,23.0286300233356,2.25805008579785,0.0,1.0
2024-02-14,25.76,25.84,25.75,25.84,3319,22.8161458082963,22.8870034039743,22.8072886088366,22.8870034039743,3747.23411738155,0.0,1.0
2024-02-15,25.76,25.76,25.76,25.76,0,22.8161458082963,22.8161458082963,22.8161458082963,22.8161458082963,0,0.0,1.0
2024-02-16,25.76,25.76,25.76,25.76,2,22.8161458082963,22.8161458082963,22.8161458082963,22.8161458082963,2.25805008579786,0.0,1.0
2024-02-20,25.8264,25.8264,25.77,25.77,1132,22.874957612709,22.874957612709,22.8250030077561,22.8250030077561,1278.05634856159,0.0,1.0
2024-02-21,25.8264,25.8264,25.8264,25.8264,29,22.874957612709,22.874957612709,22.874957612709,22.874957612709,32.741726244069,0.0,1.0
2024-02-22,25.85,25.85,25.85,25.85,153,22.895860603434,22.895860603434,22.895860603434,22.895860603434,172.740831563536,0.0,1.0
2024-02-23,25.725,25.75,25.725,25.75,1577,22.7851456101872,22.8072886088366,22.7851456101872,22.8072886088366,1780.47249265161,0.0,1.0
2024-02-26,25.74,25.75,25.66,25.75,1766,22.7984314093769,22.8072886088366,22.7275738136989,22.8072886088366,1993.85822575951,0.0,1.0
2024-02-27,25.67,25.74,25.67,25.74,1200,22.7364310131587,22.7984314093769,22.7364310131587,22.7984314093769,1354.83005147871,0.0,1.0
2024-02-28,25.75,25.75,25.61,25.61,1747,22.8072886088366,22.8072886088366,22.6832878164002,22.6832878164002,1972.40674994443,0.0,1.0
2024-02-29,25.75,25.75,25.75,25.75,46,22.8072886088366,22.8072886088366,22.8072886088366,22.8072886088366,51.9351519733507,0.0,1.0
2024-03-01,25.75,25.75,25.75,25.75,0,22.8072886088366,22.8072886088366,22.8072886088366,22.8072886088366,0,0.0,1.0
2024-03-04,25.925,25.925,25.92,25.92,501,22.9622895993821,22.9622895993821,22.9578609996522,22.9578609996522,565.641546492363,0.0,1.0
2024-03-05,25.93,25.93,25.88,25.88,516,22.966718199112,22.966718199112,22.9224322018132,22.9224322018132,582.576922135846,0.0,1.0
2024-03-06,25.885,25.97,25.885,25.97,864,22.9268608015431,23.0021469969509,22.9268608015431,23.0021469969509,975.477637064676,0.0,1.0
2024-03-07,25.8582,25.8582,25.8582,25.8582,414,22.903123506991,22.903123506991,22.903123506991,22.903123506991,467.416367760157,0.0,1.0
2024-03-08,25.8582,25.8582,25.8582,25.8582,39,22.903123506991,22.903123506991,22.903123506991,22.903123506991,44.0319766730583,0.0,1.0
2024-03-11,25.8582,25.8582,25.8582,25.8582,92,22.903123506991,22.903123506991,22.903123506991,22.903123506991,103.870303946702,0.0,1.0
2024-03-12,25.81,26.0,25.7501,25.98,3001,22.8604318055951,23.0287185953302,22.8073771808312,23.0110041964107,3388.20415373968,0.0,1.0
2024-03-13,25.65,25.65,25.65,25.65,602,22.7187166142392,22.7187166142392,22.7187166142392,22.7187166142392,679.673075825155,0.0,1.0
2024-03-14,25.955,26.18,25.8658,26.18,1302,22.9888611977613,23.1881481856055,22.9098549785804,23.1881481856055,1469.99060585441,0.0,1.0
2024-03-15,25.955,25.955,25.955,25.955,97,22.9888611977613,22.9888611977613,22.9888611977613,22.9888611977613,109.515429161196,0.0,1.0
2024-03-18,25.955,25.955,25.955,25.955,122,22.9888611977613,22.9888611977613,22.9888611977613,22.9888611977613,137.741055233669,0.0,1.0
2024-03-19,26.249,26.249,26.21,26.21,573,23.2492628618777,23.2492628618777,23.2147197839847,23.2147197839847,646.931349581088,0.0,1.0
2024-03-20,26.249,26.249,26.249,26.249,90,23.2492628618777,23.2492628618777,23.2492628618777,23.2492628618777,101.612253860904,0.0,1.0
2024-03-21,25.86,25.86,25.8501,25.8501,546,22.9047178028938,22.9047178028938,22.8959491754286,22.8959491754286,616.447673422814,0.0,1.0
2024-03-22,26.121,26.121,26.035,26.035,1521,23.135890708793,23.135890708793,23.0597187934393,23.0597187934393,1717.24709024927,0.0,1.0
2024-03-25,26.03,26.03,26.03,26.03,214,23.0552901937094,23.0552901937094,23.0552901937094,23.0552901937094,241.611359180371,0.0,1.0
2024-03-26,26.0,26.0,26.0,26.0,1419,23.0287185953302,23.0287185953302,23.0287185953302,23.0287185953302,1602.08653587358,0.0,1.0
2024-03-27,25.67,25.83,25.67,25.83,273,23.1350049888471,23.2792044745586,23.1350049888471,23.2792044745586,302.913701699151,0.45,1.0
2024-03-28,25.84,25.84,25.67,25.67,1118,23.2882169424156,23.2882169424156,23.1350049888471,23.1350049888471,1240.50373076795,0.0,1.0
2024-04-01,25.84,25.84,25.84,25.84,100,23.2882169424156,23.2882169424156,23.2882169424156,23.2882169424156,110.957399889799,0.0,1.0
2024-04-02,25.84,25.84,25.62,25.62,1440,23.2882169424156,23.2882169424156,23.0899426495622,23.0899426495622,1597.78655841311,0.0,1.0
2024-04-03,25.4633,25.4633,25.4001,25.4001,1308,22.9487172782435,22.9487172782435,22.8917584813874,22.8917584813874,1451.32279055857,0.0,1.0
2024-04-04,25.64,25.64,25.5,25.575,2548,23.1079675852761,23.1079675852761,22.9817930352785,23.0493865442058,2827.19454919209,0.0,1.0
2024-04-05,25.34,25.43,25.31,25.43,751,22.837593549567,22.9187057602797,22.8105561459961,22.9187057602797,833.290073172391,0.0,1.0
2024-04-08,25.34,25.34,25.34,25.34,4,22.837593549567,22.837593549567,22.837593549567,22.837593549567,4.43829599559196,0.0,1.0
2024-04-09,25.5,25.7499,25.5,25.7499,1438,22.9817930352785,23.2070146070243,22.9817930352785,23.2070146070243,1595.56741041531,0.0,1.0
2024-04-10,25.5,25.5,25.5,25.5,19,22.9817930352785,22.9817930352785,22.9817930352785,22.9817930352785,21.0819059790619,0.0,1.0
2024-04-11,25.7099,25.7099,25.7099,25.7099,207,23.1709647355964,23.1709647355964,23.1709647355964,23.1709647355964,229.681817771884,0.0,1.0
2024-04-12,25.7099,25.7099,25.7099,25.7099,4,23.1709647355964,23.1709647355964,23.1709647355964,23.1709647355964,4.43829599559196,0.0,1.0
2024-04-15,25.66,25.68,25.66,25.68,307,23.1259925209901,23.144017456704,23.1259925209901,23.144017456704,340.639217661683,0.0,1.0
2024-04-16,25.7471,25.7471,25.59,25.66,4115,23.2044911160243,23.2044911160243,23.0629052459913,23.1259925209901,4565.89700546523,0.0,1.0
2024-04-17,25.7471,25.7471,25.7471,25.7471,53,23.2044911160243,23.2044911160243,23.2044911160243,23.2044911160243,58.8074219415935,0.0,1.0
2024-04-18,25.7499,25.75,25.7499,25.75,948,23.2070146070243,23.2071047317028,23.2070146070243,23.2071047317028,1051.87615095529,0.0,1.0
2024-04-19,25.57,25.8,25.5484,25.8,1562,23.0448803102773,23.2521670709877,23.0254133797063,23.2521670709877,1733.15458627866,0.0,1.0
2024-04-22,25.7,25.8,25.7,25.7,1375,23.162042392418,23.2521670709877,23.162042392418,23.162042392418,1525.66424848474,0.0,1.0
2024-04-23,25.74,25.74,25.65,25.7,3937,23.1980922638459,23.1980922638459,23.1169800531331,23.162042392418,4368.39283366138,0.0,1.0
2024-04-24,25.74,25.74,25.74,25.74,180,23.1980922638459,23.1980922638459,23.1980922638459,23.1980922638459,199.723319801638,0.0,1.0
2024-04-25,25.675,25.675,25.675,25.675,125,23.1395112227755,23.1395112227755,23.1395112227755,23.1395112227755,138.696749862249,0.0,1.0
2024-04-26,25.75,25.75,25.75,25.75,561,23.2071047317028,23.2071047317028,23.2071047317028,23.2071047317028,622.471013381774,0.0,1.0
2024-04-29,25.75,25.75,25.75,25.75,47,23.2071047317028,23.2071047317028,23.2071047317028,23.2071047317028,52.1499779482057,0.0,1.0
2024-04-30,25.75,25.75,25.75,25.75,4,23.2071047317028,23.2071047317028,23.2071047317028,23.2071047317028,4.43829599559197,0.0,1.0
2024-05-01,25.6822,25.6822,25.675,25.675,1164,23.1460001996326,23.1460001996326,23.1395112227755,23.1395112227755,1291.54413471726,0.0,1.0
2024-05-02,25.75,25.75,25.6,25.6,1051,23.2071047317028,23.2071047317028,23.0719177138483,23.0719177138483,1166.16227284179,0.0,1.0
2024-05-03,25.75,25.75,25.75,25.75,857,23.2071047317028,23.2071047317028,23.2071047317028,23.2071047317028,950.90491705558,0.0,1.0
2024-05-06,25.675,25.75,25.675,25.75,1422,23.1395112227755,23.2071047317028,23.1395112227755,23.2071047317028,1577.81422643295,0.0,1.0
2024-05-07,25.675,25.675,25.675,25.675,22,23.1395112227755,23.1395112227755,23.1395112227755,23.1395112227755,24.4106279757558,0.0,1.0
2024-05-08,25.6,25.61,25.6,25.61,1303,23.0719177138483,23.0809301817052,23.0719177138483,23.0809301817052,1445.77492056408,0.0,1.0
2024-05-09,25.49,25.5,25.49,25.5,2504,22.9727805674216,22.9817930352785,22.9727805674216,22.9817930352785,2778.37329324056,0.0,1.0
2024-05-10,25.35,25.5687,25.27,25.45,20510,22.846606017424,23.0437086894559,22.7745062745682,22.9367306959937,22757.3627173977,0.0,1.0
2024-05-13,25.35,25.4,25.345,25.399,6161,22.846606017424,22.8916683567088,22.8420997834955,22.8907671099231,6836.08540721051,0.0,1.0
2024-05-14,25.35,25.39,25.325,25.35,17486,22.846606017424,22.8826558888518,22.8240748477815,22.846606017424,19402.0109447302,0.0,1.0
2024-05-15,25.32,25.415,25.29,25.4,29740,22.819568613853,22.9051870584943,22.7925312102821,22.8916683567088,32998.7307272263,0.0,1.0
2024-05-16,25.3,25.3994,25.29,25.39,15213,22.8015436781391,22.8911276086374,22.7925312102821,22.8826558888518,16879.9492452351,0.0,1.0
2024-05-17,25.39,25.41,25.22,25.31,14833,22.8826558888518,22.9006808245658,22.7294439352833,22.8105561459961,16458.3111256539,0.0,1.0
2024-05-20,25.41,25.44,25.4,25.4,842,22.9006808245658,22.9277182281367,22.8916683567088,22.8916683567088,934.261307072108,0.0,1.0
2024-05-21,25.3499,25.54,25.32,25.54,3584,22.8465158927454,23.0178429067064,22.819568613853,23.0178429067064,3976.7132120504,0.0,1.0
2024-05-22,25.34,25.35,25.25,25.25,2772,22.837593549567,22.846606017424,22.7564813388542,22.7564813388542,3075.73912494523,0.0,1.0
2024-05-23,25.5,25.5,25.335,25.35,2167,22.9817930352785,22.9817930352785,22.8330873156385,22.846606017424,2404.44685561195,0.0,1.0
2024-05-24,25.6199,25.6199,25.5,25.5,995,23.0898525248836,23.0898525248836,22.9817930352785,22.9817930352785,1104.0261289035,0.0,1.0
2024-05-28,25.62,25.62,25.525,25.525,5978,23.0899426495622,23.0899426495622,23.004324204921,23.004324204921,6633.03336541219,0.0,1.0
2024-05-29,25.43,25.65,25.42,25.65,2653,22.9187057602797,23.1169800531331,22.9096932924228,23.1169800531331,2943.69981907637,0.0,1.0
2024-05-30,25.35,25.44,25.35,25.44,1225,22.846606017424,22.9277182281367,22.846606017424,22.9277182281367,1359.22814865004,0.0,1.0
2024-05-31,25.55,25.55,25.52,25.52,913,23.0268553745634,23.0268553745634,22.9998179709925,22.9998179709925,1013.04106099387,0.0,1.0
2024-06-03,25.63,25.65,25.4,25.4,1098,23.0989551174192,23.1169800531331,22.8916683567088,22.8916683567088,1218.31225078999,0.0,1.0
2024-06-04,25.5999,25.5999,25.42,25.4675,5142,23.0718275891697,23.0718275891697,22.9096932924228,22.9525025147434,5705.42950233347,0.0,1.0
2024-06-05,25.708,25.72,25.58,25.62,3820,23.1692523667036,23.1800673281319,23.0538927781343,23.0899426495622,4238.57267579032,0.0,1.0
2024-06-06,25.7,25.75,25.7,25.75,703,23.162042392418,23.2071047317028,23.162042392418,23.2071047317028,780.030521225287,0.0,1.0
2024-06-07,25.77,25.79,25.6,25.75,1635,23.2251296674168,23.2431546031307,23.0719177138483,23.2071047317028,1814.15348819821,0.0,1.0
2024-06-10,25.81,25.82,25.81,25.8198,1691,23.2611795388447,23.2701920067016,23.2611795388447,23.2700117573445,1876.2896321365,0.0,1.0
2024-06-11,25.81,25.81,25.81,25.81,4,23.2611795388447,23.2611795388447,23.2611795388447,23.2611795388447,4.43829599559196,0.0,1.0
2024-06-12,25.8,25.8,25.52,25.52,849,23.2521670709877,23.2521670709877,22.9998179709925,22.9998179709925,942.028325064394,0.0,1.0
2024-06-13,25.89,25.91,25.7448,25.83,1691,23.3332792817004,23.3513042174144,23.2024182484172,23.2792044745586,1876.28963213651,0.0,1.0
2024-06-14,25.89,25.9232,25.7,25.77,6610,23.3332792817004,23.3632006749856,23.162042392418,23.2251296674168,7334.28413271573,0.0,1.0
2024-06-17,25.965,26.0,25.8898,25.8898,2034,23.4008727906277,23.4324164281271,23.3330990323433,23.3330990323433,2256.87351375852,0.0,1.0
2024-06-18,25.965,25.965,25.965,25.965,34,23.4008727906277,23.4008727906277,23.4008727906277,23.4008727906277,37.7255159625317,0.0,1.0
2024-06-20,25.7702,25.9,25.65,25.9,2490,23.2253099167739,23.3422917495574,23.1169800531331,23.3422917495574,2762.839257256,0.0,1.0
2024-06-21,25.6752,25.88,25.6752,25.83,540,23.1396914721327,23.3242668138435,23.1396914721327,23.2792044745586,599.169959404915,0.0,1.0
2024-06-24,25.715,25.7463,25.715,25.7463,1382,23.1755610942034,23.2037701185958,23.1755610942034,23.2037701185958,1533.43126647703,0.0,1.0
2024-06-25,25.78,25.78,25.78,25.78,529,23.2341421352738,23.2341421352738,23.2341421352738,23.2341421352738,586.964645417036,0.0,1.0
2024-06-26,25.8199,25.8199,25.8199,25.8199,735,23.2701018820231,23.2701018820231,23.2701018820231,23.2701018820231,815.536889190022,0.0,1.0
2024-06-27,25.75,25.75,25.75,25.75,102,23.2071047317028,23.2071047317028,23.2071047317028,23.2071047317028,113.176547887595,0.0,1.0
2024-06-28,25.36,25.495,25.36,25.495,1144,23.2611795388447,23.3850067958535,23.2611795388447,23.3850067958535,1247.22136087519,0.45,1.0
2024-07-01,25.5,25.5891,25.4,25.5891,2281,23.3895929905575,23.4713189801834,23.2978690964769,23.4713189801834,2486.81112251426,0.0,1.0
2024-07-02,25.4,25.4,25.4,25.4,181,23.2978690964769,23.2978690964769,23.2978690964769,23.2978690964769,197.331351676932,0.0,1.0
2024-07-03,25.467,25.467,25.4,25.4,521,23.3593241055109,23.3593241055109,23.2978690964769,23.2978690964769,568.009028860118,0.0,1.0
2024-07-05,25.46,25.46,25.46,25.46,220,23.3529034329253,23.3529034329253,23.3529034329253,23.3529034329253,239.850261706767,0.0,1.0
2024-07-08,25.4725,25.4725,25.47,25.47,1455,23.3643689196854,23.3643689196854,23.3620758223333,23.3620758223333,1586.28241265157,0.0,1.0
2024-07-09,25.32,25.48,25.32,25.48,2098,23.2244899812124,23.3712482117414,23.2244899812124,23.3712482117414,2287.29931391272,0.0,1.0
2024-07-10,25.405,25.405,25.33,25.33,706,23.3024552911809,23.3024552911809,23.2336623706205,23.2336623706205,769.701294386265,0.0,1.0
2024-07-11,25.4799,25.4799,25.4799,25.4799,316,23.3711564878473,23.3711564878473,23.3711564878473,23.3711564878473,344.512194087903,0.0,1.0
2024-07-12,25.82,25.82,25.57,25.57,3006,23.6831094516155,23.6831094516155,23.453799716414,23.453799716414,3277.22675768429,0.0,1.0
2024-07-15,25.8,25.81,25.6258,25.78,2925,23.6647646727994,23.6739370622074,23.504981649311,23.6464198939833,3188.9182522377,0.0,1.0
2024-07-16,25.67,25.67,25.67,25.67,178,23.5455236104946,23.5455236104946,23.5455236104946,23.5455236104946,194.060666290021,0.0,1.0
2024-07-17,25.68,25.7599,25.64,25.7599,1531,23.5546959999026,23.6279833912731,23.5180064422704,23.6279833912731,1669.13977578664,0.0,1.0
2024-07-18,25.718,25.718,25.718,25.718,1237,23.5895510796533,23.5895510796533,23.5895510796533,23.5895510796533,1348.61260786941,0.0,1.0
2024-07-19,25.79,25.79,25.79,25.79,354,23.6555922833913,23.6555922833913,23.6555922833913,23.6555922833913,385.940875655435,0.0,1.0
2024-07-22,25.5501,25.6584,25.53,25.53,636,23.4355466614919,23.5348836387812,23.4171101587817,23.4171101587817,693.38530202502,0.0,1.0
2024-07-23,25.68,25.8,25.68,25.8,1367,23.5546959999026,23.6647646727994,23.5546959999026,23.6647646727994,1490.34230796887,0.0,1.0
2024-07-24,25.65,25.8,25.61,25.64,1090,23.5271788316785,23.6647646727994,23.4904892740462,23.5180064422704,1188.3490239108,0.0,1.0
2024-07-25,25.7699,25.7699,25.65,25.65,948,23.6371557806811,23.6371557806811,23.5271788316785,23.5271788316785,1033.53658226371,0.0,1.0
2024-07-26,25.7,25.7499,25.37,25.56,8504,23.5730407787188,23.618811001865,23.2703519282527,23.4446273270059,9271.30284342886,0.0,1.0
2024-07-29,25.7,25.7,25.7,25.7,116,23.5730407787188,23.5730407787188,23.5730407787188,23.5730407787188,126.466501627205,0.0,1.0
2024-07-30,25.7,25.7,25.7,25.7,82,23.5730407787188,23.5730407787188,23.5730407787188,23.5730407787188,89.398733908886,0.0,1.0
2024-07-31,25.6,25.635,25.6,25.6238,440,23.4813168846382,23.5134202475664,23.4813168846382,23.5031471714293,479.700523413534,0.0,1.0
2024-08-01,25.44,25.67,25.44,25.67,702,23.3345586541092,23.5455236104946,23.3345586541092,23.5455236104946,765.340380537048,0.0,1.0
2024-08-02,25.44,25.44,25.44,25.44,0,23.3345586541092,23.3345586541092,23.3345586541092,23.3345586541092,0,0.0,1.0
2024-08-05,25.465,25.55,25.465,25.55,381,23.3574896276293,23.4354549375978,23.3574896276293,23.4354549375978,415.37704413763,0.0,1.0
2024-08-06,25.58,25.58,25.58,25.58,636,23.462972105822,23.462972105822,23.462972105822,23.462972105822,693.38530202502,0.0,1.0
2024-08-07,25.6,25.6399,25.33,25.33,1525,23.4813168846382,23.5179147183763,23.2336623706205,23.2336623706205,1662.59840501282,0.0,1.0
2024-08-08,25.5,25.5,25.5,25.5,785,23.3895929905575,23.3895929905575,23.3895929905575,23.3895929905575,855.82934290824,0.0,1.0
2024-08-09,25.4572,25.4572,25.4572,25.4572,1100,23.350335163891,23.350335163891,23.350335163891,23.350335163891,1199.25130853384,0.0,1.0
2024-08-12,25.4572,25.4572,25.4572,25.4572,160,23.350335163891,23.350335163891,23.350335163891,23.350335163891,174.436553968558,0.0,1.0
2024-08-13,25.58,25.58,25.505,25.562,2802,23.462972105822,23.462972105822,23.3941791852616,23.4464618048875,3054.82015137438,0.0,1.0
2024-08-14,25.58,25.58,25.58,25.58,3,23.462972105822,23.462972105822,23.462972105822,23.462972105822,3.27068538691047,0.0,1.0
2024-08-15,25.48,25.53,25.48,25.53,362,23.3712482117414,23.4171101587817,23.3712482117414,23.4171101587817,394.662703353863,0.0,1.0
2024-08-16,25.5998,25.5998,25.46,25.46,670,23.48113343685,23.48113343685,23.3529034329253,23.3529034329253,730.453069743337,0.0,1.0
2024-08-19,25.45,25.62,25.4,25.46,3201,23.3437310435172,23.4996616634543,23.2978690964769,23.3529034329253,3489.82130783347,0.0,1.0
2024-08-20,25.4774,25.4774,25.45,25.45,701,23.3688633904953,23.3688633904953,23.3437310435172,23.3437310435172,764.250152074746,0.0,1.0
2024-08-21,25.6,25.6,25.43,25.43,576,23.4813168846382,23.4813168846382,23.3253862647011,23.3253862647011,627.971594286808,0.0,1.0
2024-08-22,25.6,25.6,25.6,25.6,135,23.4813168846382,23.4813168846382,23.4813168846382,23.4813168846382,147.180842410971,0.0,1.0
2024-08-23,25.62,25.62,25.62,25.62,625,23.4996616634543,23.4996616634543,23.4996616634543,23.4996616634543,681.39278893968,0.0,1.0
2024-08-26,25.6233,25.6233,25.54,25.58,5315,23.5026885519589,23.5026885519589,23.4262825481898,23.462972105822,5794.56427714305,0.0,1.0
2024-08-27,25.66,25.66,25.6432,25.66,2044,23.5363512210865,23.5363512210865,23.520941606881,23.5363512210865,2228.42697694833,0.0,1.0
2024-08-28,25.6599,25.74,25.56,25.66,3403,23.5362594971924,23.609730336351,23.4446273270059,23.5363512210865,3710.04745721878,0.0,1.0
2024-08-29,25.8039,25.8039,25.58,25.62,1271,23.6683419046685,23.6683419046685,23.462972105822,23.4996616634543,1385.68037558774,0.0,1.0
2024-08-30,25.65,25.65,25.65,25.65,211,23.5271788316785,23.5271788316785,23.5271788316785,23.5271788316785,230.038205546036,0.0,1.0
2024-09-03,25.85,25.85,25.85,25.85,702,23.7106266198397,23.7106266198397,23.7106266198397,23.7106266198397,765.340380537049,0.0,1.0
2024-09-04,25.66,25.66,25.66,25.66,330,23.5363512210865,23.5363512210865,23.5363512210865,23.5363512210865,359.775392560152,0.0,1.0
2024-09-05,25.66,25.66,25.66,25.66,0,23.5363512210865,23.5363512210865,23.5363512210865,23.5363512210865,0,0.0,1.0
2024-09-06,25.7,25.7,25.7,25.7,267,23.5730407787188,23.5730407787188,23.5730407787188,23.5730407787188,291.090999435031,0.0,1.0
2024-09-09,25.84,25.84,25.62,25.7947,1205,23.7014542304316,23.7014542304316,23.4996616634543,23.6599033064131,1313.72529707571,0.0,1.0
2024-09-10,25.81,25.81,25.64,25.64,3071,23.6739370622074,23.6739370622074,23.5180064422704,23.5180064422704,3348.09160773402,0.0,1.0
2024-09-11,25.86,25.86,25.67,25.67,1400,23.7197990092478,23.7197990092478,23.5455236104946,23.5455236104946,1526.31984722488,0.0,1.0
2024-09-12,25.7601,25.9,25.76,25.9,1519,23.6281668390612,23.75648856688,23.6280751151671,23.75648856688,1656.057034239,0.0,1.0
2024-09-13,25.98,25.98,25.8564,25.89,2934,23.8298676821445,23.8298676821445,23.7164969490609,23.7473161774719,3198.73030839844,0.0,1.0
2024-09-16,25.966,26.0,25.9,25.9,3838,23.8170263369732,23.8482124609606,23.75648856688,23.75648856688,4184.29683832079,0.0,1.0
2024-09-17,25.85,25.9999,25.85,25.925,1233,23.7106266198397,23.8481207370665,23.7106266198397,23.7794195404002,1344.2516940202,0.0,1.0
2024-09-18,25.8212,25.92,25.66,25.75,3785,23.6842101383445,23.7748333456961,23.5363512210865,23.6189027257591,4126.5147298187,0.0,1.0
2024-09-19,25.894,25.94,25.78,25.8715,3703,23.7509851332352,23.7931781245123,23.6464198939833,23.730347257067,4037.11599590981,0.0,1.0
2024-09-20,26.15,26.15,25.94,25.94,2034,23.9857983020815,23.9857983020815,23.7931781245123,23.7931781245123,2217.5246923253,0.0,1.0
2024-09-23,26.15,26.15,26.15,26.15,0,23.9857983020815,23.9857983020815,23.9857983020815,23.9857983020815,0,0.0,1.0
2024-09-24,25.87,25.88,25.87,25.88,400,23.7289713986558,23.7381437880639,23.7289713986558,23.7381437880639,436.091384921396,0.0,1.0
2024-09-25,26.0,26.05,25.91,26.01,700,23.8482124609606,23.8940744080009,23.7656609562881,23.8573848503687,763.159923612443,0.0,1.0
2024-09-26,25.99,25.99,25.99,25.99,418,23.8390400715526,23.8390400715526,23.8390400715526,23.8390400715526,455.715497242858,0.0,1.0
2024-09-27,25.99,25.99,25.82,25.82,3056,23.8390400715526,23.8390400715526,23.6831094516155,23.6831094516155,3331.73818079946,0.0,1.0
2024-09-30,25.6271,25.66,25.5763,25.64,3260,23.9189315832968,23.9496386414146,23.8715176455344,23.9309717367837,3492.81261619316,0.45,1.0
2024-10-01,25.7001,25.7234,25.6515,25.6515,3232,23.9870657851995,24.0088127290944,23.9417052069464,23.9417052069464,3462.81299863076,0.0,1.0
2024-10-02,25.6361,25.6361,25.6361,25.6361,805,23.9273316903807,23.9273316903807,23.9273316903807,23.9273316903807,862.489004918862,0.0,1.0
2024-10-03,25.55,25.69,25.43,25.6,5751,23.8469706659447,23.9776389983609,23.7349692381595,23.8936379275219,6161.7071643334,0.0,1.0
2024-10-04,25.608,25.64,25.46,25.46,1355,23.9011046893743,23.9309717367837,23.7629695951058,23.7629695951058,1451.76720703734,0.0,1.0
2024-10-07,25.55,25.63,25.55,25.63,1000,23.8469706659447,23.9216382844683,23.8469706659447,23.9216382844683,1071.41491294269,0.0,1.0
2024-10-08,25.55,25.55,25.55,25.55,25,23.8469706659447,23.8469706659447,23.8469706659447,23.8469706659447,26.7853728235672,0.0,1.0
2024-10-09,25.79,25.79,25.47,25.64,1632,24.0709735215153,24.0709735215153,23.7723030474212,23.9309717367837,1748.54913792246,0.0,1.0
2024-10-10,25.79,25.79,25.79,25.79,71,24.0709735215153,24.0709735215153,24.0709735215153,24.0709735215153,76.0704588189307,0.0,1.0
2024-10-11,25.8619,25.87,25.672,25.79,1554,24.1380810436633,24.1456411400388,23.9608387841931,24.0709735215153,1664.97877471293,0.0,1.0
2024-10-14,25.6595,25.85,25.53,25.53,619,23.9491719687988,24.1269742354079,23.8283037613139,23.8283037613139,663.205831111523,0.0,1.0
2024-10-15,25.61,25.61,25.61,25.61,188,23.9029713798374,23.9029713798374,23.9029713798374,23.9029713798374,201.426003633225,0.0,1.0
2024-10-16,25.61,25.61,25.61,25.61,207,23.9029713798374,23.9029713798374,23.9029713798374,23.9029713798374,221.782886979136,0.0,1.0
2024-10-17,25.6101,25.6101,25.6066,25.6066,752,23.9030647143605,23.9030647143605,23.8997980060501,23.8997980060501,805.704014532902,0.0,1.0
2024-10-18,25.7,25.7008,25.7,25.7008,206,23.9869724506763,23.9877191268616,23.9869724506763,23.9877191268616,220.711472066194,0.0,1.0
2024-10-21,25.75,25.75,25.59,25.7,590,24.0336397122535,24.0336397122535,23.8843044752065,23.9869724506763,632.134798636186,0.0,1.0
2024-10-22,25.75,25.75,25.75,25.75,166,24.0336397122535,24.0336397122535,24.0336397122535,24.0336397122535,177.854875548486,0.0,1.0
2024-10-23,25.96,25.96,25.76,25.76,317,24.2296422108777,24.2296422108777,24.042973164569,24.042973164569,339.638527402832,0.0,1.0
2024-10-24,25.96,25.96,25.96,25.96,0,24.2296422108777,24.2296422108777,24.2296422108777,24.2296422108777,0,0.0,1.0
2024-10-25,25.96,25.96,25.96,25.96,166,24.2296422108777,24.2296422108777,24.2296422108777,24.2296422108777,177.854875548486,0.0,1.0
2024-10-28,25.76,25.96,25.76,25.96,709,24.042973164569,24.2296422108777,24.042973164569,24.2296422108777,759.633173276364,0.0,1.0
2024-10-29,25.88,25.88,25.75,25.75,605,24.1549745923542,24.1549745923542,24.0336397122535,24.0336397122535,648.206022330326,0.0,1.0
2024-10-30,25.88,25.88,25.88,25.88,67,24.1549745923542,24.1549745923542,24.1549745923542,24.1549745923542,71.78479916716,0.0,1.0
2024-10-31,25.88,25.88,25.88,25.88,70,24.1549745923542,24.1549745923542,24.1549745923542,24.1549745923542,74.9990439059881,0.0,1.0
2024-11-01,25.6,25.6,25.6,25.6,200,23.8936379275219,23.8936379275219,23.8936379275219,23.8936379275219,214.282982588538,0.0,1.0
2024-11-04,25.6,25.73,25.6,25.73,554,23.8936379275219,24.0149728076226,23.8936379275219,24.0149728076226,593.56386177025,0.0,1.0
2024-11-05,25.6,25.6,25.6,25.6,2,23.8936379275219,23.8936379275219,23.8936379275219,23.8936379275219,2.14282982588538,0.0,1.0
2024-11-06,25.52,25.61,25.52,25.61,1306,23.8189703089984,23.9029713798374,23.8189703089984,23.9029713798374,1399.26787630315,0.0,1.0
2024-11-07,25.75,25.75,25.45,25.45,1285,24.0336397122535,24.0336397122535,23.7536361427904,23.7536361427904,1376.76816313135,0.0,1.0
2024-11-08,25.9,25.9685,25.89,25.89,11514,24.1736414969851,24.2375756453458,24.1643080446696,24.1643080446696,12336.2713076221,0.0,1.0
2024-11-11,25.8199,25.82,25.8,25.8,622,24.0988805439384,24.0989738784616,24.0803069738307,24.0803069738307,666.420075850352,0.0,1.0
2024-11-12,25.8199,25.8199,25.8199,25.8199,71,24.0988805439384,24.0988805439384,24.0988805439384,24.0988805439384,76.0704588189309,0.0,1.0
2024-11-13,25.8199,25.8199,25.8199,25.8199,40,24.0988805439384,24.0988805439384,24.0988805439384,24.0988805439384,42.8565965177075,0.0,1.0
2024-11-14,26.04,26.04,26.04,26.04,141,24.3043098294012,24.3043098294012,24.3043098294012,24.3043098294012,151.069502724919,0.0,1.0
2024-11-15,26.04,26.04,26.04,26.04,3,24.3043098294012,24.3043098294012,24.3043098294012,24.3043098294012,3.21424473882806,0.0,1.0
2024-11-18,26.04,26.04,26.04,26.04,2,24.3043098294012,24.3043098294012,24.3043098294012,24.3043098294012,2.14282982588538,0.0,1.0
2024-11-19,25.62,25.63,25.62,25.63,243,23.9123048321528,23.9216382844683,23.9123048321528,23.9216382844683,260.353823845073,0.0,1.0
2024-11-20,25.7292,25.7292,25.7292,25.7292,339,24.0142261314374,24.0142261314374,24.0142261314374,24.0142261314374,363.209655487571,0.0,1.0
2024-11-21,25.7,25.7,25.7,25.7,300,23.9869724506763,23.9869724506763,23.9869724506763,23.9869724506763,321.424473882806,0.0,1.0
2024-11-22,25.7,25.7,25.7,25.7,0,23.9869724506763,23.9869724506763,23.9869724506763,23.9869724506763,0,0.0,1.0
2024-11-25,25.7,25.7,25.7,25.7,24,23.9869724506763,23.9869724506763,23.9869724506763,23.9869724506763,25.7139579106245,0.0,1.0
2024-11-26,25.7,25.7,25.7,25.7,9,23.9869724506763,23.9869724506763,23.9869724506763,23.9869724506763,9.64273421648419,0.0,1.0
2024-11-27,25.7,25.7,25.7,25.7,51,23.9869724506763,23.9869724506763,23.9869724506763,23.9869724506763,54.6421605600771,0.0,1.0
2024-11-29,25.7,25.7,25.7,25.7,0,23.9869724506763,23.9869724506763,23.9869724506763,23.9869724506763,0,0.0,1.0
2024-12-02,26.0,26.0025,26.0,26.0025,1033,24.2669760201395,24.2693093832183,24.2669760201395,24.2693093832183,1106.77160506979,0.0,1.0
2024-12-03,25.8,25.92,25.76,25.92,979,24.0803069738307,24.192308401616,24.042973164569,24.192308401616,1048.91519977089,0.0,1.0
2024-12-04,25.8,25.8,25.75,25.75,440,24.0803069738307,24.0803069738307,24.0336397122535,24.0336397122535,471.422561694782,0.0,1.0
2024-12-05,25.79,25.85,25.6,25.6,3471,24.0709735215153,24.1269742354079,23.8936379275219,23.8936379275219,3718.88116282406,0.0,1.0
2024-12-06,25.77,25.81,25.7603,25.7603,586,24.0523066168844,24.0896404261461,24.0432531681384,24.0432531681384,627.849138984414,0.0,1.0
2024-12-09,25.85,25.85,25.79,25.79,1226,24.1269742354079,24.1269742354079,24.0709735215153,24.0709735215153,1313.55468326773,0.0,1.0
2024-12-10,26.17,26.17,26.05,26.05,693,24.4256447095019,24.4256447095019,24.3136432817167,24.3136432817167,742.490534669283,0.0,1.0
2024-12-11,26.17,26.17,26.17,26.17,2,24.4256447095019,24.4256447095019,24.4256447095019,24.4256447095019,2.14282982588538,0.0,1.0
2024-12-12,26.3357,26.3357,26.148,26.148,1282,24.5803000143687,24.5803000143687,24.405111114408,24.405111114408,1373.55391839253,0.0,1.0
2024-12-13,26.3357,26.3357,26.3357,26.3357,105,24.5803000143687,24.5803000143687,24.5803000143687,24.5803000143687,112.498565858982,0.0,1.0
2024-12-16,25.93,25.93,25.93,25.93,127,24.2016418539314,24.2016418539314,24.2016418539314,24.2016418539314,136.069693943721,0.0,1.0
2024-12-17,25.71,26.0,25.71,25.91,2632,23.9963059029918,24.2669760201395,23.9963059029918,24.1829749493005,2819.96405086515,0.0,1.0
2024-12-18,25.75,25.75,25.75,25.75,409,24.0336397122535,24.0336397122535,24.0336397122535,24.0336397122535,438.208699393559,0.0,1.0
2024-12-19,25.6561,25.8,25.6561,25.8,2196,23.9459985950115,24.0803069738307,23.9459985950115,24.0803069738307,2352.82714882215,0.0,1.0
2024-12-20,26.18,26.19,26.0,26.0838,1037,24.4349781618174,24.4443116141328,24.2669760201395,24.3451903505428,1111.05726472156,0.0,1.0
2024-12-23,25.68,26.02,25.68,26.02,743,23.9683055460454,24.2856429247703,23.9683055460454,24.2856429247703,796.061280316418,0.0,1.0
2024-12-24,26.0,26.0,25.98,25.98,329,24.2669760201395,24.2669760201395,24.2483091155086,24.2483091155086,352.495506358144,0.0,1.0
2024-12-26,25.71,25.841,25.66,25.841,1066,23.9963059029918,24.118574128324,23.9496386414146,24.118574128324,1142.1282971969,0.0,1.0
2024-12-27,25.6501,26.01,25.6501,25.8924,3786,23.9403985236223,24.2763094724549,23.9403985236223,24.1665480732254,4056.37686040101,0.0,1.0
2024-12-30,25.66,25.98,25.66,25.69,1123,23.9496386414146,24.2483091155086,23.9496386414146,23.9776389983609,1203.19894723464,0.0,1.0
2024-12-31,25.57,25.6186,25.57,25.57,520,24.2856429247703,24.3318017924334,24.2856429247703,24.2856429247703,547.500432300199,0.45,1.0
2025-01-02,25.64,25.64,25.64,25.64,238,24.3521268905402,24.3521268905402,24.3521268905402,24.3521268905402,250.586736322013,0.0,1.0
2025-01-03,25.58,25.69,25.45,25.45,1926,24.295140634166,24.3996154375186,24.1716704120221,24.1716704120221,2027.8573704042,0.0,1.0
2025-01-06,25.64,25.64,25.58,25.58,473,24.3521268905402,24.3521268905402,24.295140634166,24.295140634166,498.014816303833,0.0,1.0
2025-01-07,25.8699,25.8699,25.45,25.5617,2991,24.570479229547,24.570479229547,24.1716704120221,24.2777598259719,3149.18037117287,0.0,1.0
2025-01-08,25.8699,25.8699,25.8699,25.8699,125,24.570479229547,24.570479229547,24.570479229547,24.570479229547,131.610680841394,0.0,1.0
2025-01-10,25.59,25.6,25.45,25.6,1385,24.3046383435617,24.3141360529574,24.1716704120221,24.3141360529574,1458.24634372264,0.0,1.0
2025-01-13,25.661,25.82,25.661,25.81,2260,24.3720720802711,24.5230856596625,24.3720720802711,24.5135879502668,2379.5211096124,0.0,1.0
2025-01-14,25.7647,25.88,25.7646,25.7646,644,24.4705633267044,24.5800719160366,24.4704683496104,24.4704683496104,678.058227694859,0.0,1.0
2025-01-15,25.7647,25.7647,25.7647,25.7647,103,24.4705633267044,24.4705633267044,24.4705633267044,24.4705633267044,108.447201013308,0.0,1.0
2025-01-16,25.8836,25.8836,25.8836,25.8836,338,24.5834910914191,24.5834910914191,24.5834910914191,24.5834910914191,355.875280995128,0.0,1.0
2025-01-17,25.8836,25.8836,25.8836,25.8836,286,24.5834910914191,24.5834910914191,24.5834910914191,24.5834910914191,301.125237765108,0.0,1.0
2025-01-21,25.85,26.99,25.85,25.96,3674,24.5515787878496,25.6343176589578,24.5515787878496,24.6560535912021,3868.30113129024,0.0,1.0
2025-01-22,26.0171,26.16,26.0171,26.16,1141,24.7102855118515,24.8460077791158,24.7102855118515,24.8460077791158,1201.34229472024,0.0,1.0
2025-01-23,26.0171,26.0171,26.0171,26.0171,14,24.7102855118515,24.7102855118515,24.7102855118515,24.7102855118515,14.7403962542361,0.0,1.0
2025-01-24,25.8,25.8,25.8,25.8,491,24.5040902408711,24.5040902408711,24.5040902408711,24.5040902408711,516.966754344995,0.0,1.0
2025-01-27,25.8,25.8,25.8,25.8,61,24.5040902408711,24.5040902408711,24.5040902408711,24.5040902408711,64.2260122506002,0.0,1.0
2025-01-28,25.9,25.95,25.9,25.95,1136,24.599067334828,24.6465558818064,24.599067334828,24.6465558818064,1196.07786748659,0.0,1.0
2025-01-29,25.9,25.9,25.9,25.9,0,24.599067334828,24.599067334828,24.599067334828,24.599067334828,0,0.0,1.0
2025-01-30,25.9,25.9,25.9,25.9,0,24.599067334828,24.599067334828,24.599067334828,24.599067334828,0,0.0,1.0
2025-01-31,25.9,25.9,25.9,25.9,34,24.599067334828,24.599067334828,24.599067334828,24.599067334828,35.7981051888591,0.0,1.0
2025-02-03,26.35,26.35,26.28,26.3499,1574,25.0264642576339,25.0264642576339,24.9599802918641,25.0263692805399,1657.24169315483,0.0,1.0
2025-02-04,26.35,26.35,26.35,26.35,2,25.0264642576339,25.0264642576339,25.0264642576339,25.0264642576339,2.1057708934623,0.0,1.0
2025-02-05,25.9999,26.24,25.73,26.24,2807,24.6939494516909,24.9219894542813,24.4376062751013,24.9219894542813,2955.44944897434,0.0,1.0
2025-02-06,25.976,25.976,25.81,25.81,480,24.6712499262352,24.6712499262352,24.5135879502668,24.5135879502668,505.385014430952,0.0,1.0
2025-02-07,25.7001,25.7001,25.7001,25.7001,100,24.4092081240082,24.4092081240082,24.4092081240082,24.4092081240082,105.288544673115,0.0,1.0
2025-02-10,26.15,26.15,26.15,26.15,111,24.8365100697202,24.8365100697202,24.8365100697202,24.8365100697202,116.870284587157,0.0,1.0
2025-02-11,26.15,26.15,26.15,26.15,34,24.8365100697202,24.8365100697202,24.8365100697202,24.8365100697202,35.798105188859,0.0,1.0
2025-02-12,26.15,26.15,26.15,26.15,0,24.8365100697202,24.8365100697202,24.8365100697202,24.8365100697202,0,0.0,1.0
2025-02-13,25.8223,25.8223,25.8223,25.8223,100,24.5252701328235,24.5252701328235,24.5252701328235,24.5252701328235,105.288544673115,0.0,1.0
2025-02-14,25.8223,25.8223,25.8223,25.8223,12,24.5252701328235,24.5252701328235,24.5252701328235,24.5252701328235,12.6346253607738,0.0,1.0
2025-02-18,26.01,26.0401,26.01,26.04,1337,24.7035421381806,24.7321302434616,24.7035421381806,24.7320352663676,1407.70784227954,0.0,1.0
2025-02-19,26.01,26.01,26.01,26.01,6,24.7035421381806,24.7035421381806,24.7035421381806,24.7035421381806,6.31731268038688,0.0,1.0
2025-02-20,26.01,26.01,26.01,26.01,0,24.7035421381806,24.7035421381806,24.7035421381806,24.7035421381806,0,0.0,1.0
2025-02-21,26.01,26.01,26.01,26.01,0,24.7035421381806,24.7035421381806,24.7035421381806,24.7035421381806,0,0.0,1.0
2025-02-24,26.01,26.01,26.01,26.01,0,24.7035421381806,24.7035421381806,24.7035421381806,24.7035421381806,0,0.0,1.0
2025-02-25,26.2999,26.2999,26.2999,26.2999,588,24.9788807335615,24.9788807335615,24.9788807335615,24.9788807335615,619.096642677916,0.0,1.0
2025-02-26,26.2999,26.2999,26.2999,26.2999,20,24.9788807335615,24.9788807335615,24.9788807335615,24.9788807335615,21.057708934623,0.0,1.0
2025-02-27,26.2999,26.2999,26.2999,26.2999,157,24.9788807335615,24.9788807335615,24.9788807335615,24.9788807335615,165.30301513679,0.0,1.0
2025-02-28,26.2999,26.2999,26.2999,26.2999,41,24.9788807335615,24.9788807335615,24.9788807335615,24.9788807335615,43.1683033159771,0.0,1.0
2025-03-03,26.2871,26.2871,26.2871,26.2871,1049,24.966723665535,24.966723665535,24.966723665535,24.966723665535,1104.47683362098,0.0,1.0
2025-03-04,26.1,26.2,26.0,26.0,1309,24.7890215227417,24.8839986166986,24.6940444287849,24.6940444287849,1378.22704977108,0.0,1.0
2025-03-05,26.21,26.21,26.21,26.21,270,24.8934963260943,24.8934963260943,24.8934963260943,24.8934963260943,284.27907061741,0.0,1.0
2025-03-06,26.35,26.35,26.3,26.3,660,25.0264642576339,25.0264642576339,24.9789757106555,24.9789757106555,694.904394842558,0.0,1.0
2025-03-07,26.35,26.35,26.35,26.35,10,25.0264642576339,25.0264642576339,25.0264642576339,25.0264642576339,10.5288544673115,0.0,1.0
2025-03-10,26.35,26.35,26.35,26.35,74,25.0264642576339,25.0264642576339,25.0264642576339,25.0264642576339,77.913523058105,0.0,1.0
2025-03-11,26.285,26.285,26.285,26.285,164,24.9647291465619,24.9647291465619,24.9647291465619,24.9647291465619,172.673213263909,0.0,1.0
2025-03-12,27.5,27.5,26.35,26.61,4163,26.1187008381378,26.1187008381378,25.0264642576339,25.2734047019217,4383.16211474178,0.0,1.0
2025-03-13,26.4378,29.45,26.14,27.23,5519,25.109854146128,27.9707541702967,24.8270123603245,25.8622626844543,5810.87478050922,0.0,1.0
2025-03-14,26.47,26.47,26.47,26.47,501,25.1404367703821,25.1404367703821,25.1404367703821,25.1404367703821,527.495608812307,0.0,1.0
2025-03-17,25.8,26.2,25.8,26.02,4069,24.5040902408711,24.8839986166986,24.5040902408711,24.7130398475762,4284.19088274905,0.0,1.0
2025-03-18,25.86,25.86,25.86,25.86,209,24.5610764972453,24.5610764972453,24.5610764972453,24.5610764972453,220.05305836681,0.0,1.0
2025-03-19,25.86,25.86,25.86,25.86,108,24.5610764972453,24.5610764972453,24.5610764972453,24.5610764972453,113.711628246964,0.0,1.0
2025-03-20,25.86,25.86,25.86,25.86,125,24.5610764972453,24.5610764972453,24.5610764972453,24.5610764972453,131.610680841393,0.0,1.0
2025-03-21,25.86,25.86,25.86,25.86,22,24.5610764972453,24.5610764972453,24.5610764972453,24.5610764972453,23.1634798280852,0.0,1.0
2025-03-24,26.25,26.25,26.195,26.195,886,24.931487163677,24.931487163677,24.8792497620008,24.8792497620008,932.856505803799,0.0,1.0
2025-03-25,26.03,26.03,26.03,26.03,355,24.7225375569719,24.7225375569719,24.7225375569719,24.7225375569719,373.774333589558,0.0,1.0
2025-03-26,26.03,26.03,26.03,26.03,199,24.7225375569719,24.7225375569719,24.7225375569719,24.7225375569719,209.524203899499,0.0,1.0
2025-03-27,26.18,26.18,26.18,26.18,273,24.8650031979072,24.8650031979072,24.8650031979072,24.8650031979072,287.437726957604,0.0,1.0
2025-03-28,26.18,26.18,26.18,26.18,24,24.8650031979072,24.8650031979072,24.8650031979072,24.8650031979072,25.2692507215476,0.0,1.0
2025-03-31,25.86,25.86,25.86,25.86,431,24.9884734200511,24.9884734200511,24.9884734200511,24.9884734200511,446.032048962886,0.45,1.0
2025-04-01,25.6296,25.814,25.6296,25.75,1075,24.7658382972368,24.9440236993504,24.7658382972368,24.8821806096797,1112.4929295478,0.0,1.0
2025-04-02,25.82,25.82,25.79,25.82,1234,24.949821489007,24.949821489007,24.9208325407239,24.949821489007,1277.0383954065,0.0,1.0
2025-04-03,25.96,25.9662,25.86,25.86,1187,25.0851032476616,25.0910942969734,24.9884734200511,24.9884734200511,1228.39916964952,0.0,1.0
2025-04-04,25.8,25.8,25.79,25.79,334,24.9304955234849,24.9304955234849,24.9208325407239,24.9208325407239,345.648966017642,0.0,1.0
2025-04-07,25.8,25.8,25.8,25.8,93,24.9304955234849,24.9304955234849,24.9304955234849,24.9304955234849,96.2435743701817,0.0,1.0
2025-04-08,26.49,26.7499,26.49,26.7499,1028,25.5972413339967,25.8483822559562,25.5972413339967,25.8483822559562,1063.85370379083,0.0,1.0
2025-04-09,26.0499,26.05,25.7108,25.7108,1495,25.1719734626833,25.1720700925109,24.8443017172564,24.8443017172564,1547.14132992926,0.0,1.0
2025-04-10,25.75,25.75,25.75,25.75,671,24.8821806096797,24.8821806096797,24.8821806096797,24.8821806096797,694.402563466579,0.0,1.0
2025-04-11,25.6051,26.125,25.5001,26.125,1294,24.7421639894722,25.2445424632187,24.6407026704813,25.2445424632187,1339.13102403242,0.0,1.0
2025-04-14,25.6051,25.6051,25.6051,25.6051,17660,24.7421639894722,24.7421639894722,24.7421639894722,24.7421639894722,18275.9303588969,0.0,1.0
2025-04-15,25.84,26.2,25.84,25.86,2398,24.9691474545291,25.3170148339265,24.9691474545291,24.9884734200511,2481.63539074941,0.0,1.0
2025-04-16,25.84,25.84,25.84,25.84,222,24.9691474545291,24.9691474545291,24.9691474545291,24.9691474545291,229.742725915917,0.0,1.0
2025-04-17,26.14,26.5,26.1,26.125,698,25.2590369373603,25.6069043167577,25.2203850063161,25.2445424632187,722.344246348245,0.0,1.0
2025-04-21,25.82,25.82,25.5,25.5,458,24.949821489007,24.949821489007,24.6406060406537,24.6406060406537,473.97373184455,0.0,1.0
2025-04-22,26.1375,26.1375,25.95,25.95,509,25.25662119167,25.25662119167,25.0754402649005,25.0754402649005,526.752466176586,0.0,1.0
2025-04-23,26.15,26.15,26.15,26.15,216,25.2686999201213,25.2686999201213,25.2686999201213,25.2686999201213,223.533463053325,0.0,1.0
2025-04-24,26.34,26.35,26.34,26.35,305,25.4522965925811,25.4619595753421,25.4522965925811,25.4619595753421,315.637528848445,0.0,1.0
2025-04-25,26.34,26.34,26.34,26.34,258,25.4522965925811,25.4522965925811,25.4522965925811,25.4522965925811,266.998303091472,0.0,1.0
2025-04-28,26.3,26.3,26.3,26.3,227,25.4136446615369,25.4136446615369,25.4136446615369,25.4136446615369,234.917111634745,0.0,1.0
2025-04-29,26.3,26.3,26.3,26.3,192,25.4136446615369,25.4136446615369,25.4136446615369,25.4136446615369,198.696411602956,0.0,1.0
2025-04-30,26.3,26.3,26.3,26.3,112,25.4136446615369,25.4136446615369,25.4136446615369,25.4136446615369,115.906240101724,0.0,1.0
2025-05-01,25.925,25.925,25.925,25.925,550,25.0512828079979,25.0512828079979,25.0512828079979,25.0512828079979,569.182429070967,0.0,1.0
2025-05-02,26.314,26.314,26.3103,26.3103,596,25.4271728374024,25.4271728374024,25.4235975337808,25.4235975337808,616.786777684175,0.0,1.0
2025-05-05,26.314,26.314,26.314,26.314,0,25.4271728374024,25.4271728374024,25.4271728374024,25.4271728374024,0,0.0,1.0
2025-05-06,26.314,26.314,26.314,26.314,174,25.4271728374024,25.4271728374024,25.4271728374024,25.4271728374024,180.068623015179,0.0,1.0
2025-05-07,26.25,26.25,26.25,26.25,339,25.3653297477317,25.3653297477317,25.3653297477317,25.3653297477317,350.823351736469,0.0,1.0
2025-05-08,26.0454,26.35,26.0454,26.35,1517,25.1676251204408,25.4619595753421,25.1676251204408,25.4619595753421,1569.90862709211,0.0,1.0
2025-05-09,26.25,26.25,26.25,26.25,211,25.3653297477317,25.3653297477317,25.3653297477317,25.3653297477317,218.359077334498,0.0,1.0
2025-05-12,26.0,26.1282,26.0,26.1282,991,25.1237551787057,25.2476346177023,25.1237551787057,25.2476346177023,1025.56324947151,0.0,1.0
2025-05-13,26.0002,26.0329,26.0,26.0329,1747,25.1239484383609,25.1555463919895,25.1237551787057,25.1555463919895,1807.93037015815,0.0,1.0
2025-05-14,26.0002,26.0002,26.0002,26.0002,23,25.1239484383609,25.1239484383609,25.1239484383609,25.1239484383609,23.8021743066041,0.0,1.0
2025-05-15,25.9249,25.9249,25.57,25.74,1246,25.0511861781703,25.0511861781703,24.708246919981,24.8725176269187,1289.45692113168,0.0,1.0
2025-05-16,26.0474,26.0474,26.0474,26.0474,333,25.169557716993,25.169557716993,25.169557716993,25.169557716993,344.614088873877,0.0,1.0
2025-05-19,26.24,26.24,26.24,26.24,243,25.3556667649707,25.3556667649707,25.3556667649707,25.3556667649707,251.475145934991,0.0,1.0
2025-05-20,26.24,26.24,26.24,26.24,27,25.3556667649707,25.3556667649707,25.3556667649707,25.3556667649707,27.9416828816656,0.0,1.0
2025-05-21,25.5874,25.5874,25.5874,25.5874,349,24.7250605099852,24.7250605099852,24.7250605099852,24.7250605099852,361.172123174122,0.0,1.0
2025-05-22,25.5874,25.5874,25.5874,25.5874,2,24.7250605099852,24.7250605099852,24.7250605099852,24.7250605099852,2.06975428753079,0.0,1.0
2025-05-23,25.5874,25.5874,25.5874,25.5874,124,24.7250605099852,24.7250605099852,24.7250605099852,24.7250605099852,128.324765826909,0.0,1.0
2025-05-27,25.5874,25.5874,25.5874,25.5874,2,24.7250605099852,24.7250605099852,24.7250605099852,24.7250605099852,2.06975428753079,0.0,1.0
2025-05-28,25.5874,25.5874,25.5874,25.5874,2,24.7250605099852,24.7250605099852,24.7250605099852,24.7250605099852,2.06975428753079,0.0,1.0
2025-05-29,25.9,25.9,25.9,25.9,337,25.0271253510953,25.0271253510953,25.0271253510953,25.0271253510953,348.753597448938,0.0,1.0
2025-05-30,25.9,25.9,25.9,25.9,20,25.0271253510953,25.0271253510953,25.0271253510953,25.0271253510953,20.6975428753079,0.0,1.0
2025-06-02,26.125,26.125,26.125,26.125,317,25.2445424632187,25.2445424632187,25.2445424632187,25.2445424632187,328.05605457363,0.0,1.0
2025-06-03,26.125,26.125,26.125,26.125,1,25.2445424632187,25.2445424632187,25.2445424632187,25.2445424632187,1.0348771437654,0.0,1.0
2025-06-04,26.35,26.35,26.35,26.35,450,25.4619595753421,25.4619595753421,25.4619595753421,25.4619595753421,465.694714694428,0.0,1.0
2025-06-05,26.0864,26.0864,26.0864,26.0864,223,25.2072433497611,25.2072433497611,25.2072433497611,25.2072433497611,230.777603059683,0.0,1.0
2025-06-06,25.64,25.64,25.64,25.64,150,24.7758877993083,24.7758877993083,24.7758877993083,24.7758877993083,155.231571564809,0.0,1.0
2025-06-09,26.0,26.0086,26.0,26.0086,427,25.1237551787057,25.1320653438802,25.1237551787057,25.1320653438802,441.892540387824,0.0,1.0
2025-06-10,25.6,25.6,25.6,25.6,286,24.7372358682641,24.7372358682641,24.7372358682641,24.7372358682641,295.974863116903,0.0,1.0
2025-06-11,25.6,25.6,25.6,25.6,0,24.7372358682641,24.7372358682641,24.7372358682641,24.7372358682641,0,0.0,1.0
2025-06-12,25.75,25.78,25.75,25.78,360,24.8821806096797,24.9111695579628,24.8821806096797,24.9111695579628,372.555771755542,0.0,1.0
2025-06-13,25.75,25.75,25.75,25.75,223,24.8821806096797,24.8821806096797,24.8821806096797,24.8821806096797,230.777603059683,0.0,1.0
2025-06-16,25.75,25.75,25.75,25.75,0,24.8821806096797,24.8821806096797,24.8821806096797,24.8821806096797,0,0.0,1.0
2025-06-17,25.75,25.75,25.75,25.75,90,24.8821806096797,24.8821806096797,24.8821806096797,24.8821806096797,93.1389429388855,0.0,1.0
2025-06-18,25.995,25.995,25.995,25.995,350,25.1189236873252,25.1189236873252,25.1189236873252,25.1189236873252,362.207000317888,0.0,1.0
2025-06-20,25.995,25.995,25.995,25.995,120,25.1189236873252,25.1189236873252,25.1189236873252,25.1189236873252,124.185257251847,0.0,1.0
2025-06-23,25.995,25.995,25.995,25.995,148,25.1189236873252,25.1189236873252,25.1189236873252,25.1189236873252,153.161817277278,0.0,1.0
2025-06-24,26.025,26.025,26.025,26.025,370,25.1479126356083,25.1479126356083,25.1479126356083,25.1479126356083,382.904543193196,0.0,1.0
2025-06-25,26.025,26.025,26.025,26.025,160,25.1479126356083,25.1479126356083,25.1479126356083,25.1479126356083,165.580343002463,0.0,1.0
2025-06-26,26.06,26.06,25.8,25.95,671,25.181733075272,25.181733075272,24.9304955234849,25.0754402649005,694.402563466578,0.0,1.0
2025-06-27,26.179,26.179,26.179,26.179,523,25.2967225701283,25.2967225701283,25.2967225701283,25.2967225701283,541.240746189302,0.0,1.0
2025-06-30,26.0095,26.025,25.9472,26.025,562,25.5677692365755,25.583005993267,25.5065273048414,25.583005993267,571.70959518398,0.45,1.0
2025-07-01,26.0,26.0,25.82,25.82,842,25.5584305792485,25.5584305792485,25.3814875983152,25.3814875983152,856.547115916211,0.0,1.0
2025-07-02,25.9,25.9111,25.9,25.91,578,25.4601289231745,25.4710404069987,25.4601289231745,25.4699590887819,587.986024940106,0.0,1.0
2025-07-03,25.9,25.9,25.9,25.9,5,25.4601289231745,25.4601289231745,25.4601289231745,25.4601289231745,5.08638429878985,0.0,1.0
2025-07-07,25.9,25.9,25.9,25.9,21,25.4601289231745,25.4601289231745,25.4601289231745,25.4601289231745,21.3628140549174,0.0,1.0
2025-07-08,25.9002,25.9002,25.9002,25.9002,255,25.4603255264866,25.4603255264866,25.4603255264866,25.4603255264866,259.405599238283,0.0,1.0
2025-07-09,25.9002,25.9002,25.9002,25.9002,15,25.4603255264866,25.4603255264866,25.4603255264866,25.4603255264866,15.2591528963696,0.0,1.0
2025-07-10,25.9819,25.9819,25.9819,25.9819,130,25.5406379794991,25.5406379794991,25.5406379794991,25.5406379794991,132.245991768536,0.0,1.0
2025-07-11,25.9819,25.9819,25.9819,25.9819,0,25.5406379794991,25.5406379794991,25.5406379794991,25.5406379794991,0,0.0,1.0
2025-07-14,25.9819,25.9819,25.9819,25.9819,53,25.5406379794991,25.5406379794991,25.5406379794991,25.5406379794991,53.9156735671724,0.0,1.0
2025-07-15,25.75,25.75,25.75,25.75,210,25.3126764390634,25.3126764390634,25.3126764390634,25.3126764390634,213.628140549174,0.0,1.0
2025-07-16,25.75,25.75,25.75,25.75,566,25.3126764390634,25.3126764390634,25.3126764390634,25.3126764390634,575.778702623012,0.0,1.0
2025-07-17,25.8,25.8001,25.8,25.8,3595,25.3618272671004,25.3619255687565,25.3618272671004,25.3618272671004,3657.11031082991,0.0,1.0
2025-07-18,25.8,25.8,25.8,25.8,2,25.3618272671004,25.3618272671004,25.3618272671004,25.3618272671004,2.03455371951594,0.0,1.0
2025-07-21,25.782,25.99,25.782,25.79,2858,25.3441329690071,25.5486004136411,25.3441329690071,25.351997101493,2907.37726518828,0.0,1.0
2025-07-22,25.782,25.782,25.782,25.782,0,25.3441329690071,25.3441329690071,25.3441329690071,25.3441329690071,0,0.0,1.0
2025-07-23,25.7789,25.835,25.7789,25.835,1398,25.3410856176688,25.3962328467263,25.3410856176688,25.3962328467263,1422.15304994164,0.0,1.0
2025-07-24,25.81,25.81,25.67,25.68,1823,25.3716574327078,25.3716574327078,25.2340351142042,25.2438652798116,1854.49571533878,0.0,1.0
2025-07-25,25.81,25.81,25.81,25.81,95,25.3716574327078,25.3716574327078,25.3716574327078,25.3716574327078,96.6413016770073,0.0,1.0
2025-07-28,25.85,25.99,25.85,25.99,969,25.4109780951375,25.5486004136411,25.4109780951375,25.5486004136411,985.741277105471,0.0,1.0
2025-07-29,25.8501,25.8502,25.85,25.8502,700,25.4110763967935,25.4111746984496,25.4109780951375,25.4111746984496,712.09380183058,0.0,1.0
2025-07-30,25.8501,25.8501,25.8501,25.8501,0,25.4110763967935,25.4110763967935,25.4110763967935,25.4110763967935,0,0.0,1.0
2025-07-31,26.2,26.2,26.0,26.0,240,25.7550338913966,25.7550338913966,25.5584305792485,25.5584305792485,244.146446341913,0.0,1.0
2025-08-01,26.3215,26.3215,26.2,26.2,528,25.8744704035265,25.8744704035265,25.7550338913966,25.7550338913966,537.122181952209,0.0,1.0
2025-08-04,26.201,26.2226,26.2,26.2226,515,25.7560169079573,25.7772500656693,25.7550338913966,25.7772500656693,523.897582775355,0.0,1.0
2025-08-05,26.2,26.3,26.2,26.3,765,25.7550338913966,25.8533355474706,25.7550338913966,25.8533355474706,778.216797714846,0.0,1.0
2025-08-06,26.2,26.2,26.2,26.2,0,25.7550338913966,25.7550338913966,25.7550338913966,25.7550338913966,0,0.0,1.0
2025-08-07,26.2,26.2,26.2,26.2,527,25.7550338913966,25.7550338913966,25.7550338913966,25.7550338913966,536.10490509245,0.0,1.0
2025-08-08,26.2,26.2,26.2,26.2,230,25.7550338913966,25.7550338913966,25.7550338913966,25.7550338913966,233.973677744333,0.0,1.0
2025-08-11,26.4,26.4,26.2,26.2,2738,25.9516372035446,25.9516372035446,25.7550338913966,25.7550338913966,2785.30404201733,0.0,1.0
2025-08-12,25.96,26.37,25.96,26.37,742,25.5191099168189,25.9221467067224,25.5191099168189,25.9221467067224,754.819429940414,0.0,1.0
2025-08-13,26.1,26.295,25.8201,26.01,3822,25.6567322353225,25.8484204646669,25.3815858999713,25.5682607448559,3888.03215799497,0.0,1.0
2025-08-14,26.0,26.0,26.0,26.0,201,25.5584305792485,25.5584305792485,25.5584305792485,25.5584305792485,204.472648811352,0.0,1.0
2025-08-15,26.0,26.0,26.0,26.0,9,25.5584305792485,25.5584305792485,25.5584305792485,25.5584305792485,9.15549173782173,0.0,1.0
2025-08-18,26.0,26.0,25.965,25.99,1902,25.5584305792485,25.5584305792485,25.5240249996226,25.5486004136411,1934.86058725966,0.0,1.0
2025-08-19,26.0843,26.0843,26.0843,26.0843,453,25.6412988753189,25.6412988753189,25.6412988753189,25.6412988753189,460.826417470361,0.0,1.0
2025-08-20,26.11,26.11,26.11,26.11,2045,25.6665624009299,25.6665624009299,25.6665624009299,25.6665624009299,2080.33117820505,0.0,1.0
2025-08-21,26.11,26.11,26.11,26.11,111,25.6665624009299,25.6665624009299,25.6665624009299,25.6665624009299,112.917731433135,0.0,1.0
2025-08-22,26.16,26.2799,26.16,26.2799,753,25.715713228967,25.8335769145997,25.715713228967,25.8335769145997,766.00947539775,0.0,1.0
2025-08-25,26.39,26.39,26.145,26.3,1605,25.9418070379372,25.9418070379372,25.7009679805558,25.8533355474706,1632.72935991154,0.0,1.0
2025-08-26,26.1017,26.1017,26.1017,26.1017,444,25.6584033634758,25.6584033634758,25.6584033634758,25.6584033634758,451.670925732539,0.0,1.0
2025-08-27,26.1017,26.1017,26.1017,26.1017,25,25.6584033634758,25.6584033634758,25.6584033634758,25.6584033634758,25.4319214939493,0.0,1.0
2025-08-28,26.15,26.15,26.15,26.15,627,25.7058830633595,25.7058830633595,25.7058830633595,25.7058830633595,637.832591068249,0.0,1.0
2025-08-29,26.15,26.15,26.15,26.15,26,25.7058830633595,25.7058830633595,25.7058830633595,25.7058830633595,26.4491983537073,0.0,1.0
2025-09-02,26.0,26.0799,26.0,26.0799,2012,25.5584305792485,25.6369736024517,25.5584305792485,25.6369736024517,2046.76104183304,0.0,1.0
2025-09-03,26.1,26.18,26.09,26.09,977,25.6567322353225,25.7353735601818,25.6469020697151,25.6469020697151,993.879491983538,0.0,1.0
2025-09-04,26.1,26.1,26.1,26.1,35,25.6567322353225,25.6567322353225,25.6567322353225,25.6567322353225,35.604690091529,0.0,1.0
2025-09-05,26.1,26.1,26.1,26.1,1,25.6567322353225,25.6567322353225,25.6567322353225,25.6567322353225,1.01727685975797,0.0,1.0
2025-09-08,26.1,26.1,26.1,26.1,0,25.6567322353225,25.6567322353225,25.6567322353225,25.6567322353225,0,0.0,1.0
2025-09-09,26.1,26.1,26.1,26.1,38,25.6567322353225,25.6567322353225,25.6567322353225,25.6567322353225,38.6565206708029,0.0,1.0
2025-09-10,25.8158,26.01,25.7,26.01,5385,25.3773589287601,25.5682607448559,25.2635256110264,25.5682607448559,5478.03588979668,0.0,1.0
2025-09-11,26.25,26.25,26.13,26.24,813,25.8041847194336,25.8041847194336,25.6862227321447,25.7943545538262,827.046086983229,0.0,1.0
2025-09-12,26.25,26.25,26.25,26.25,2,25.8041847194336,25.8041847194336,25.8041847194336,25.8041847194336,2.03455371951594,0.0,1.0
2025-09-15,26.24,26.24,26.24,26.24,123,25.7943545538262,25.7943545538262,25.7943545538262,25.7943545538262,125.12505375023,0.0,1.0
2025-09-16,26.3999,26.3999,26.235,26.235,895,25.9515389018886,25.9515389018886,25.7894394710225,25.7894394710225,910.462789483382,0.0,1.0
2025-09-17,26.3999,26.3999,26.3999,26.3999,3,25.9515389018886,25.9515389018886,25.9515389018886,25.9515389018886,3.05183057927391,0.0,1.0
2025-09-18,26.3999,26.3999,26.3999,26.3999,2,25.9515389018886,25.9515389018886,25.9515389018886,25.9515389018886,2.03455371951594,0.0,1.0
2025-09-19,26.215,26.215,26.215,26.215,802,25.7697791398077,25.7697791398077,25.7697791398077,25.7697791398077,815.856041525891,0.0,1.0
2025-09-22,26.215,26.215,26.215,26.215,191,25.7697791398077,25.7697791398077,25.7697791398077,25.7697791398077,194.299880213772,0.0,1.0
2025-09-23,26.215,26.215,26.215,26.215,0,25.7697791398077,25.7697791398077,25.7697791398077,25.7697791398077,0,0.0,1.0
2025-09-24,26.215,26.215,26.215,26.215,102,25.7697791398077,25.7697791398077,25.7697791398077,25.7697791398077,103.762239695313,0.0,1.0
2025-09-25,26.3,26.4998,26.3,26.4157,802,25.8533355474706,26.0497422563065,25.8533355474706,25.9670705635483,815.856041525892,0.0,1.0
2025-09-26,26.4,26.4,26.4,26.4,310,25.9516372035446,25.9516372035446,25.9516372035446,25.9516372035446,315.355826524971,0.0,1.0
2025-09-29,26.5,26.5,26.4,26.4,709,26.0499388596187,26.0499388596187,25.9516372035446,25.9516372035446,721.2492935684,0.0,1.0
2025-09-30,26.0464,26.05,25.776,26.05,545,26.0464,26.05,25.776,26.05,545,0.45,1.0
2025-10-01,25.81,25.8564,25.81,25.8564,570,25.81,25.8564,25.81,25.8564,570,0.0,1.0
2025-10-02,25.81,25.81,25.81,25.81,1,25.81,25.81,25.81,25.81,1,0.0,1.0
2025-10-03,25.78,26.0,25.5,26.0,5811,25.78,26.0,25.5,26.0,5811,0.0,1.0
2025-10-06,25.8822,25.98,25.8822,25.98,1023,25.8822,25.98,25.8822,25.98,1023,0.0,1.0
2025-10-07,25.8,25.86,25.78,25.78,1701,25.8,25.86,25.78,25.78,1701,0.0,1.0
2025-10-08,25.865,25.865,25.865,25.865,237,25.865,25.865,25.865,25.865,237,0.0,1.0
2025-10-09,25.9,26.02,25.87,25.87,2140,25.9,26.02,25.87,25.87,2140,0.0,1.0
2025-10-10,25.9,25.9,25.9,25.9,5,25.9,25.9,25.9,25.9,5,0.0,1.0
2025-10-13,25.9,25.9,25.9,25.9,2,25.9,25.9,25.9,25.9,2,0.0,1.0
2025-10-14,25.9,25.9,25.9,25.9,59,25.9,25.9,25.9,25.9,59,0.0,1.0
2025-10-15,26.19,26.19,26.0,26.02,4396,26.19,26.19,26.0,26.02,4396,0.0,1.0
2025-10-16,26.19,26.19,26.19,26.19,79,26.19,26.19,26.19,26.19,79,0.0,1.0
2025-10-17,26.19,26.19,26.19,26.19,12,26.19,26.19,26.19,26.19,12,0.0,1.0
2025-10-20,26.0,26.135,26.0,26.0,1479,26.0,26.135,26.0,26.0,1479,0.0,1.0
2025-10-21,26.14,26.15,26.14,26.15,452,26.14,26.15,26.14,26.15,452,0.0,1.0
2025-10-22,26.21,26.27,26.18,26.18,628,26.21,26.27,26.18,26.18,628,0.0,1.0
2025-10-23,26.21,26.21,26.21,26.21,14,26.21,26.21,26.21,26.21,14,0.0,1.0
2025-10-24,26.1575,26.4999,26.1575,26.4999,777,26.1575,26.4999,26.1575,26.4999,777,0.0,1.0
2025-10-27,26.1575,26.1575,26.1575,26.1575,56,26.1575,26.1575,26.1575,26.1575,56,0.0,1.0
2025-10-28,26.2001,26.22,26.2,26.22,1054,26.2001,26.22,26.2,26.22,1054,0.0,1.0
2025-10-29,26.3,26.3,26.3,26.3,201,26.3,26.3,26.3,26.3,201,0.0,1.0
2025-10-30,26.3001,26.3001,26.3,26.3,7390,26.3001,26.3001,26.3,26.3,7390,0.0,1.0
2025-10-31,26.1,26.355,26.1,26.31,2402,26.1,26.355,26.1,26.31,2402,0.0,1.0
2025-11-03,26.0501,26.0501,26.0501,26.0501,196,26.0501,26.0501,26.0501,26.0501,196,0.0,1.0
2025-11-04,26.0501,26.0501,26.0501,26.0501,34,26.0501,26.0501,26.0501,26.0501,34,0.0,1.0
2025-11-05,26.0501,26.0501,26.0501,26.0501,287,26.0501,26.0501,26.0501,26.0501,287,0.0,1.0
2025-11-06,26.0501,26.0501,26.0501,26.0501,3,26.0501,26.0501,26.0501,26.0501,3,0.0,1.0
2025-11-07,26.0501,26.0501,26.0501,26.0501,2,26.0501,26.0501,26.0501,26.0501,2,0.0,1.0
2025-11-10,26.25,26.25,26.145,26.145,804,26.25,26.25,26.145,26.145,804,0.0,1.0
2025-11-11,26.25,26.25,26.25,26.25,2,26.25,26.25,26.25,26.25,2,0.0,1.0
2025-11-12,26.1366,26.2,26.1366,26.2,484,26.1366,26.2,26.1366,26.2,484,0.0,1.0
2025-11-13,26.1366,26.1366,26.1366,26.1366,1,26.1366,26.1366,26.1366,26.1366,1,0.0,1.0
2025-11-14,26.2689,26.2689,26.2689,26.2689,192,26.2689,26.2689,26.2689,26.2689,192,0.0,1.0
2025-11-17,26.2861,26.3,26.2861,26.3,514,26.2861,26.3,26.2861,26.3,514,0.0,1.0
2025-11-18,26.29,26.3,26.29,26.29,678,26.29,26.3,26.29,26.29,678,0.0,1.0
2025-11-19,26.2002,26.2002,26.2,26.2,200,26.2002,26.2002,26.2,26.2,200,0.0,1.0
2025-11-20,26.2002,26.2002,26.2002,26.2002,69,26.2002,26.2002,26.2002,26.2002,69,0.0,1.0
2025-11-21,26.2002,26.2002,26.2002,26.2002,78,26.2002,26.2002,26.2002,26.2002,78,0.0,1.0
2025-11-24,26.2002,26.2002,26.2002,26.2002,105,26.2002,26.2002,26.2002,26.2002,105,0.0,1.0
2025-11-25,26.28,26.28,26.1,26.26,1441,26.28,26.28,26.1,26.26,1441,0.0,1.0
2025-11-26,26.28,26.28,26.28,26.28,63,26.28,26.28,26.28,26.28,63,0.0,1.0