date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-03-30,16.75,16.75,16.75,16.75,900,11.6842368045341,11.6842368045341,11.6842368045341,11.6842368045341,1290.199800996,0.0,1.0
2005-03-31,16.76,16.76,16.76,16.76,300,11.691212468298,11.691212468298,11.691212468298,11.691212468298,430.066600331999,0.0,1.0
2005-04-01,16.75,16.75,16.75,16.75,300,11.6842368045341,11.6842368045341,11.6842368045341,11.6842368045341,430.066600331999,0.0,1.0
2005-04-04,16.75,16.75,16.75,16.75,500,11.6842368045341,11.6842368045341,11.6842368045341,11.6842368045341,716.777667219998,0.0,1.0
2005-04-05,16.75,16.75,16.75,16.75,1900,11.6842368045341,11.6842368045341,11.6842368045341,11.6842368045341,2723.75513543599,0.0,1.0
2005-04-06,16.75,16.75,16.75,16.75,200,11.6842368045341,11.6842368045341,11.6842368045341,11.6842368045341,286.711066887999,0.0,1.0
2005-04-07,16.75,16.75,16.75,16.75,0,11.6842368045341,11.6842368045341,11.6842368045341,11.6842368045341,0,0.0,1.0
2005-04-08,16.75,16.75,16.75,16.75,0,11.6842368045341,11.6842368045341,11.6842368045341,11.6842368045341,0,0.0,1.0
2005-04-11,16.75,16.75,16.75,16.75,1100,11.6842368045341,11.6842368045341,11.6842368045341,11.6842368045341,1576.910867884,0.0,1.0
2005-04-12,16.35,17.0,16.35,17.0,1000,11.405210253978,11.8586283986316,11.405210253978,11.8586283986316,1433.55533444,0.0,1.0
2005-04-13,16.15,16.35,16.15,16.35,600,11.2656969787,11.405210253978,11.2656969787,11.405210253978,860.133200664001,0.0,1.0
2005-04-14,15.55,15.95,15.55,15.95,900,10.847157152866,11.126183703422,10.847157152866,11.126183703422,1290.199800996,0.0,1.0
2005-04-15,15.85,15.85,15.85,15.85,2000,11.056427065783,11.056427065783,11.056427065783,11.056427065783,2867.11066888,0.0,1.0
2005-04-18,15.85,15.85,15.85,15.85,0,11.056427065783,11.056427065783,11.056427065783,11.056427065783,0,0.0,1.0
2005-04-19,17.0,17.0,17.0,17.0,500,11.8586283986316,11.8586283986316,11.8586283986316,11.8586283986316,716.77766722,0.0,1.0
2005-04-20,17.0,17.0,17.0,17.0,900,11.8586283986316,11.8586283986316,11.8586283986316,11.8586283986316,1290.199800996,0.0,1.0
2005-04-21,17.0,17.0,17.0,17.0,0,11.8586283986316,11.8586283986316,11.8586283986316,11.8586283986316,0,0.0,1.0
2005-04-22,17.0,17.0,17.0,17.0,0,11.8586283986316,11.8586283986316,11.8586283986316,11.8586283986316,0,0.0,1.0
2005-04-25,17.0,17.0,17.0,17.0,0,11.8586283986316,11.8586283986316,11.8586283986316,11.8586283986316,0,0.0,1.0
2005-04-26,16.35,16.35,16.35,16.35,400,11.405210253978,11.405210253978,11.405210253978,11.405210253978,573.422133776002,0.0,1.0
2005-04-27,16.35,16.35,16.35,16.35,0,11.405210253978,11.405210253978,11.405210253978,11.405210253978,0,0.0,1.0
2005-04-28,16.35,16.35,16.35,16.35,0,11.405210253978,11.405210253978,11.405210253978,11.405210253978,0,0.0,1.0
2005-04-29,16.35,16.35,16.35,16.35,0,11.405210253978,11.405210253978,11.405210253978,11.405210253978,0,0.0,1.0
2005-05-02,16.35,16.35,16.35,16.35,0,11.405210253978,11.405210253978,11.405210253978,11.405210253978,0,0.0,1.0
2005-05-03,16.35,16.35,16.35,16.35,0,11.405210253978,11.405210253978,11.405210253978,11.405210253978,0,0.0,1.0
2005-05-04,16.35,16.35,16.35,16.35,0,11.405210253978,11.405210253978,11.405210253978,11.405210253978,0,0.0,1.0
2005-05-05,16.35,16.35,16.35,16.35,0,11.405210253978,11.405210253978,11.405210253978,11.405210253978,0,0.0,1.0
2005-05-06,16.0,16.05,16.0,16.05,200,11.1610620222415,11.195940341061,11.1610620222415,11.195940341061,286.711066888,0.0,1.0
2005-05-09,15.46,15.5,15.45,15.5,4000,10.7843761789908,10.8122788340465,10.7774005152269,10.8122788340465,5734.22133776003,0.0,1.0
2005-05-10,16.25,17.0,16.25,17.0,600,11.335453616339,11.8586283986316,11.335453616339,11.8586283986316,860.133200664002,0.0,1.0
2005-05-11,16.05,16.05,15.95,15.95,700,11.195940341061,11.195940341061,11.126183703422,11.126183703422,1003.488734108,0.0,1.0
2005-05-12,16.0,16.05,16.0,16.05,2400,11.1610620222415,11.195940341061,11.1610620222415,11.195940341061,3440.532802656,0.0,1.0
2005-05-13,16.0,16.0,16.0,16.0,0,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,0,0.0,1.0
2005-05-16,16.0,16.0,16.0,16.0,0,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,0,0.0,1.0
2005-05-17,16.0,16.0,16.0,16.0,0,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,0,0.0,1.0
2005-05-18,16.05,16.05,16.0,16.05,14100,11.195940341061,11.195940341061,11.1610620222415,11.195940341061,20213.130215604,0.0,1.0
2005-05-19,17.4,17.4,16.95,16.95,1500,12.1376549491876,12.1376549491876,11.8237500798121,11.8237500798121,2150.33300166001,0.0,1.0
2005-05-20,17.4,17.4,17.4,17.4,0,12.1376549491876,12.1376549491876,12.1376549491876,12.1376549491876,0,0.0,1.0
2005-05-23,17.55,17.6,17.25,17.25,700,12.2422899056461,12.2771682244656,12.0330199927291,12.0330199927291,1003.488734108,0.0,1.0
2005-05-24,17.55,17.55,17.55,17.55,0,12.2422899056461,12.2422899056461,12.2422899056461,12.2422899056461,0,0.0,1.0
2005-05-25,17.55,17.55,17.55,17.55,0,12.2422899056461,12.2422899056461,12.2422899056461,12.2422899056461,0,0.0,1.0
2005-05-26,17.55,17.55,17.55,17.55,0,12.2422899056461,12.2422899056461,12.2422899056461,12.2422899056461,0,0.0,1.0
2005-05-27,17.55,17.55,17.55,17.55,0,12.2422899056461,12.2422899056461,12.2422899056461,12.2422899056461,0,0.0,1.0
2005-05-31,18.0,18.0,17.95,17.95,1600,12.5561947750217,12.5561947750217,12.5213164562022,12.5213164562022,2293.688535104,0.0,1.0
2005-06-01,18.0,18.0,18.0,18.0,200,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,286.711066888,0.0,1.0
2005-06-02,18.0,18.0,18.0,18.0,100,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,143.355533444,0.0,1.0
2005-06-03,17.6,17.6,17.6,17.6,1100,12.2771682244656,12.2771682244656,12.2771682244656,12.2771682244656,1576.91086788401,0.0,1.0
2005-06-06,18.0,18.0,18.0,18.0,1300,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,1863.621934772,0.0,1.0
2005-06-07,18.2,18.2,18.0,18.0,600,12.6957080502997,12.6957080502997,12.5561947750217,12.5561947750217,860.133200664001,0.0,1.0
2005-06-08,19.0,19.0,18.15,18.15,4000,13.2537611514118,13.2537611514118,12.6608297314802,12.6608297314802,5734.22133775999,0.0,1.0
2005-06-09,19.0,19.0,19.0,19.0,0,13.2537611514118,13.2537611514118,13.2537611514118,13.2537611514118,0,0.0,1.0
2005-06-10,19.0,19.0,19.0,19.0,0,13.2537611514118,13.2537611514118,13.2537611514118,13.2537611514118,0,0.0,1.0
2005-06-13,18.2,18.2,18.2,18.2,500,12.6957080502997,12.6957080502997,12.6957080502997,12.6957080502997,716.77766722,0.0,1.0
2005-06-14,18.3,18.5,18.2,18.2,4500,12.7654646879387,12.9049779632167,12.6957080502997,12.6957080502997,6450.99900498001,0.0,1.0
2005-06-15,18.2,18.6,18.2,18.6,2400,12.6957080502997,12.9747346008557,12.6957080502997,12.9747346008557,3440.532802656,0.0,1.0
2005-06-16,18.4,18.6,18.4,18.6,10900,12.8352213255777,12.9747346008557,12.8352213255777,12.9747346008557,15625.753145396,0.0,1.0
2005-06-17,18.4,18.4,18.4,18.4,8000,12.8352213255777,12.8352213255777,12.8352213255777,12.8352213255777,11468.44267552,0.0,1.0
2005-06-20,18.4,18.4,18.4,18.4,8000,12.8352213255777,12.8352213255777,12.8352213255777,12.8352213255777,11468.44267552,0.0,1.0
2005-06-21,18.8,18.8,18.4,18.4,6300,13.1142478761338,13.1142478761338,12.8352213255777,12.8352213255777,9031.39860697198,0.0,1.0
2005-06-22,18.8,18.8,18.8,18.8,0,13.1142478761338,13.1142478761338,13.1142478761338,13.1142478761338,0,0.0,1.0
2005-06-23,18.8,18.8,18.8,18.8,0,13.1142478761338,13.1142478761338,13.1142478761338,13.1142478761338,0,0.0,1.0
2005-06-24,18.8,18.8,18.8,18.8,0,13.1142478761338,13.1142478761338,13.1142478761338,13.1142478761338,0,0.0,1.0
2005-06-27,18.3,18.3,18.3,18.3,2300,12.7654646879387,12.7654646879387,12.7654646879387,12.7654646879387,3297.17726921201,0.0,1.0
2005-06-28,18.3,18.3,18.3,18.3,0,12.7654646879387,12.7654646879387,12.7654646879387,12.7654646879387,0,0.0,1.0
2005-06-29,18.3,18.3,18.3,18.3,0,12.7654646879387,12.7654646879387,12.7654646879387,12.7654646879387,0,0.0,1.0
2005-06-30,18.5,18.5,18.5,18.5,200,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,286.711066888001,0.0,1.0
2005-07-01,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-07-05,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-07-06,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-07-07,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-07-08,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-07-11,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-07-12,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-07-13,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-07-14,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-07-15,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-07-18,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-07-19,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-07-20,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-07-21,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-07-22,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-07-25,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-07-26,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-07-27,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-07-28,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-07-29,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-08-01,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-08-02,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-08-03,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-08-04,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-08-05,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-08-08,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-08-09,19.5,19.5,18.0,18.0,4100,13.6025443396068,13.6025443396068,12.5561947750217,12.5561947750217,5877.57687120401,0.0,1.0
2005-08-10,19.5,19.5,19.5,19.5,0,13.6025443396068,13.6025443396068,13.6025443396068,13.6025443396068,0,0.0,1.0
2005-08-11,19.5,19.5,19.5,19.5,0,13.6025443396068,13.6025443396068,13.6025443396068,13.6025443396068,0,0.0,1.0
2005-08-12,19.5,19.5,19.5,19.5,0,13.6025443396068,13.6025443396068,13.6025443396068,13.6025443396068,0,0.0,1.0
2005-08-15,19.5,19.5,19.5,19.5,0,13.6025443396068,13.6025443396068,13.6025443396068,13.6025443396068,0,0.0,1.0
2005-08-16,19.5,19.5,19.5,19.5,0,13.6025443396068,13.6025443396068,13.6025443396068,13.6025443396068,0,0.0,1.0
2005-08-17,19.5,19.5,19.5,19.5,300,13.6025443396068,13.6025443396068,13.6025443396068,13.6025443396068,430.066600332001,0.0,1.0
2005-08-18,19.5,19.5,19.5,19.5,200,13.6025443396068,13.6025443396068,13.6025443396068,13.6025443396068,286.711066888001,0.0,1.0
2005-08-19,19.5,19.5,19.5,19.5,0,13.6025443396068,13.6025443396068,13.6025443396068,13.6025443396068,0,0.0,1.0
2005-08-22,19.5,19.5,19.5,19.5,0,13.6025443396068,13.6025443396068,13.6025443396068,13.6025443396068,0,0.0,1.0
2005-08-23,19.5,19.5,19.5,19.5,0,13.6025443396068,13.6025443396068,13.6025443396068,13.6025443396068,0,0.0,1.0
2005-08-24,19.5,19.5,19.5,19.5,0,13.6025443396068,13.6025443396068,13.6025443396068,13.6025443396068,0,0.0,1.0
2005-08-25,19.5,19.5,19.5,19.5,0,13.6025443396068,13.6025443396068,13.6025443396068,13.6025443396068,0,0.0,1.0
2005-08-26,19.5,19.5,19.5,19.5,0,13.6025443396068,13.6025443396068,13.6025443396068,13.6025443396068,0,0.0,1.0
2005-08-29,19.5,19.5,19.5,19.5,0,13.6025443396068,13.6025443396068,13.6025443396068,13.6025443396068,0,0.0,1.0
2005-08-30,19.5,19.5,19.5,19.5,0,13.6025443396068,13.6025443396068,13.6025443396068,13.6025443396068,0,0.0,1.0
2005-08-31,19.5,19.5,19.5,19.5,0,13.6025443396068,13.6025443396068,13.6025443396068,13.6025443396068,0,0.0,1.0
2005-09-01,19.5,19.5,19.5,19.5,0,13.6025443396068,13.6025443396068,13.6025443396068,13.6025443396068,0,0.0,1.0
2005-09-02,19.5,19.5,19.5,19.5,0,13.6025443396068,13.6025443396068,13.6025443396068,13.6025443396068,0,0.0,1.0
2005-09-06,19.5,19.5,19.5,19.5,0,13.6025443396068,13.6025443396068,13.6025443396068,13.6025443396068,0,0.0,1.0
2005-09-07,19.5,19.5,19.5,19.5,0,13.6025443396068,13.6025443396068,13.6025443396068,13.6025443396068,0,0.0,1.0
2005-09-08,19.5,19.5,19.5,19.5,0,13.6025443396068,13.6025443396068,13.6025443396068,13.6025443396068,0,0.0,1.0
2005-09-09,19.5,19.5,19.5,19.5,0,13.6025443396068,13.6025443396068,13.6025443396068,13.6025443396068,0,0.0,1.0
2005-09-12,19.5,19.5,19.5,19.5,0,13.6025443396068,13.6025443396068,13.6025443396068,13.6025443396068,0,0.0,1.0
2005-09-13,19.5,19.5,19.5,19.5,0,13.6025443396068,13.6025443396068,13.6025443396068,13.6025443396068,0,0.0,1.0
2005-09-14,19.5,19.5,19.5,19.5,0,13.6025443396068,13.6025443396068,13.6025443396068,13.6025443396068,0,0.0,1.0
2005-09-15,18.68,20.0,18.0,20.0,17000,13.0305399109669,13.9513275278019,12.5561947750217,13.9513275278019,24370.4406854801,0.0,1.0
2005-09-16,18.68,18.68,18.68,18.68,0,13.0305399109669,13.0305399109669,13.0305399109669,13.0305399109669,0,0.0,1.0
2005-09-19,18.0,18.1,18.0,18.1,800,12.5561947750217,12.6259514126607,12.5561947750217,12.6259514126607,1146.844267552,0.0,1.0
2005-09-20,17.5,17.6,17.5,17.6,800,12.2074115868266,12.2771682244656,12.2074115868266,12.2771682244656,1146.844267552,0.0,1.0
2005-09-21,17.5,17.5,17.5,17.5,0,12.2074115868266,12.2074115868266,12.2074115868266,12.2074115868266,0,0.0,1.0
2005-09-22,17.5,17.5,17.5,17.5,200,12.2074115868266,12.2074115868266,12.2074115868266,12.2074115868266,286.711066888001,0.0,1.0
2005-09-23,17.5,17.5,17.5,17.5,0,12.2074115868266,12.2074115868266,12.2074115868266,12.2074115868266,0,0.0,1.0
2005-09-26,17.5,17.5,17.5,17.5,0,12.2074115868266,12.2074115868266,12.2074115868266,12.2074115868266,0,0.0,1.0
2005-09-27,18.0,18.0,18.0,18.0,600,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,860.133200663999,0.0,1.0
2005-09-28,17.7,18.0,17.5,17.7,5200,12.3469248621047,12.5561947750217,12.2074115868266,12.3469248621047,7454.48773908798,0.0,1.0
2005-09-29,17.7,17.7,17.7,17.7,0,12.3469248621047,12.3469248621047,12.3469248621047,12.3469248621047,0,0.0,1.0
2005-09-30,17.7,17.7,17.7,17.7,0,12.3469248621047,12.3469248621047,12.3469248621047,12.3469248621047,0,0.0,1.0
2005-10-03,17.75,17.75,17.75,17.75,300,12.3818031809242,12.3818031809242,12.3818031809242,12.3818031809242,430.066600331999,0.0,1.0
2005-10-04,17.75,17.75,17.75,17.75,0,12.3818031809242,12.3818031809242,12.3818031809242,12.3818031809242,0,0.0,1.0
2005-10-05,17.75,17.75,17.75,17.75,0,12.3818031809242,12.3818031809242,12.3818031809242,12.3818031809242,0,0.0,1.0
2005-10-06,17.75,17.75,17.75,17.75,0,12.3818031809242,12.3818031809242,12.3818031809242,12.3818031809242,0,0.0,1.0
2005-10-07,17.75,17.75,17.75,17.75,0,12.3818031809242,12.3818031809242,12.3818031809242,12.3818031809242,0,0.0,1.0
2005-10-10,17.75,17.75,17.75,17.75,0,12.3818031809242,12.3818031809242,12.3818031809242,12.3818031809242,0,0.0,1.0
2005-10-11,18.5,18.5,18.5,18.5,1000,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,1433.55533444,0.0,1.0
2005-10-12,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-10-13,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-10-14,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-10-17,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-10-18,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-10-19,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-10-20,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-10-21,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-10-24,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-10-25,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-10-26,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-10-27,18.5,18.5,18.5,18.5,0,12.9049779632167,12.9049779632167,12.9049779632167,12.9049779632167,0,0.0,1.0
2005-10-28,17.5,17.5,17.5,17.5,200,12.2074115868266,12.2074115868266,12.2074115868266,12.2074115868266,286.711066888001,0.0,1.0
2005-10-31,17.5,17.5,17.5,17.5,0,12.2074115868266,12.2074115868266,12.2074115868266,12.2074115868266,0,0.0,1.0
2005-11-01,16.6,17.1,16.6,17.1,1700,11.5796018480756,11.9283850362706,11.5796018480756,11.9283850362706,2437.04406854799,0.0,1.0
2005-11-02,17.9,17.9,16.75,16.75,4800,12.4864381373827,12.4864381373827,11.6842368045341,11.6842368045341,6881.06560531199,0.0,1.0
2005-11-03,16.5,16.75,15.75,16.75,2000,11.5098452104365,11.6842368045341,10.986670428144,11.6842368045341,2867.11066888001,0.0,1.0
2005-11-04,17.0,17.0,17.0,17.0,100,11.8586283986316,11.8586283986316,11.8586283986316,11.8586283986316,143.355533444,0.0,1.0
2005-11-07,17.1,17.2,17.1,17.1,5000,11.9283850362706,11.9981416739096,11.9283850362706,11.9283850362706,7167.77667220001,0.0,1.0
2005-11-08,17.25,17.25,17.25,17.25,700,12.0330199927291,12.0330199927291,12.0330199927291,12.0330199927291,1003.488734108,0.0,1.0
2005-11-09,17.25,17.25,17.25,17.25,0,12.0330199927291,12.0330199927291,12.0330199927291,12.0330199927291,0,0.0,1.0
2005-11-10,17.25,17.25,17.25,17.25,5000,12.0330199927291,12.0330199927291,12.0330199927291,12.0330199927291,7167.77667220001,0.0,1.0
2005-11-11,18.0,18.0,18.0,18.0,1000,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,1433.55533444,0.0,1.0
2005-11-14,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2005-11-15,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2005-11-16,16.7,16.7,16.7,16.7,100,11.6493584857146,11.6493584857146,11.6493584857146,11.6493584857146,143.355533444,0.0,1.0
2005-11-17,16.7,16.7,16.7,16.7,0,11.6493584857146,11.6493584857146,11.6493584857146,11.6493584857146,0,0.0,1.0
2005-11-18,16.7,16.7,16.7,16.7,0,11.6493584857146,11.6493584857146,11.6493584857146,11.6493584857146,0,0.0,1.0
2005-11-21,16.7,16.7,16.7,16.7,0,11.6493584857146,11.6493584857146,11.6493584857146,11.6493584857146,0,0.0,1.0
2005-11-22,16.7,16.7,16.7,16.7,0,11.6493584857146,11.6493584857146,11.6493584857146,11.6493584857146,0,0.0,1.0
2005-11-23,16.7,16.7,16.7,16.7,0,11.6493584857146,11.6493584857146,11.6493584857146,11.6493584857146,0,0.0,1.0
2005-11-25,16.7,16.7,16.7,16.7,0,11.6493584857146,11.6493584857146,11.6493584857146,11.6493584857146,0,0.0,1.0
2005-11-28,16.7,16.7,16.7,16.7,0,11.6493584857146,11.6493584857146,11.6493584857146,11.6493584857146,0,0.0,1.0
2005-11-29,16.7,16.7,16.7,16.7,0,11.6493584857146,11.6493584857146,11.6493584857146,11.6493584857146,0,0.0,1.0
2005-11-30,16.7,16.7,16.7,16.7,0,11.6493584857146,11.6493584857146,11.6493584857146,11.6493584857146,0,0.0,1.0
2005-12-01,16.7,16.7,16.7,16.7,0,11.6493584857146,11.6493584857146,11.6493584857146,11.6493584857146,0,0.0,1.0
2005-12-02,16.7,16.7,16.7,16.7,0,11.6493584857146,11.6493584857146,11.6493584857146,11.6493584857146,0,0.0,1.0
2005-12-05,16.7,16.7,16.7,16.7,0,11.6493584857146,11.6493584857146,11.6493584857146,11.6493584857146,0,0.0,1.0
2005-12-06,16.7,16.7,16.7,16.7,0,11.6493584857146,11.6493584857146,11.6493584857146,11.6493584857146,0,0.0,1.0
2005-12-07,17.4,17.4,17.4,17.4,2500,12.1376549491876,12.1376549491876,12.1376549491876,12.1376549491876,3583.88833610001,0.0,1.0
2005-12-08,17.4,17.4,17.4,17.4,0,12.1376549491876,12.1376549491876,12.1376549491876,12.1376549491876,0,0.0,1.0
2005-12-09,17.4,17.4,17.4,17.4,700,12.1376549491876,12.1376549491876,12.1376549491876,12.1376549491876,1003.488734108,0.0,1.0
2005-12-12,17.4,17.4,17.4,17.4,0,12.1376549491876,12.1376549491876,12.1376549491876,12.1376549491876,0,0.0,1.0
2005-12-13,17.4,17.4,17.4,17.4,0,12.1376549491876,12.1376549491876,12.1376549491876,12.1376549491876,0,0.0,1.0
2005-12-14,17.4,17.4,17.4,17.4,0,12.1376549491876,12.1376549491876,12.1376549491876,12.1376549491876,0,0.0,1.0
2005-12-15,17.9,18.0,17.5,17.5,7300,12.4864381373827,12.5561947750217,12.2074115868266,12.2074115868266,10464.953941412,0.0,1.0
2005-12-16,17.9,17.9,17.9,17.9,0,12.4864381373827,12.4864381373827,12.4864381373827,12.4864381373827,0,0.0,1.0
2005-12-19,17.9,17.9,17.9,17.9,0,12.4864381373827,12.4864381373827,12.4864381373827,12.4864381373827,0,0.0,1.0
2005-12-20,17.9,17.9,17.9,17.9,0,12.4864381373827,12.4864381373827,12.4864381373827,12.4864381373827,0,0.0,1.0
2005-12-21,17.9,17.9,17.9,17.9,0,12.4864381373827,12.4864381373827,12.4864381373827,12.4864381373827,0,0.0,1.0
2005-12-22,17.9,17.9,17.9,17.9,0,12.4864381373827,12.4864381373827,12.4864381373827,12.4864381373827,0,0.0,1.0
2005-12-23,17.9,17.9,17.9,17.9,0,12.4864381373827,12.4864381373827,12.4864381373827,12.4864381373827,0,0.0,1.0
2005-12-27,17.9,17.9,17.9,17.9,0,12.4864381373827,12.4864381373827,12.4864381373827,12.4864381373827,0,0.0,1.0
2005-12-28,17.9,17.9,17.9,17.9,0,12.4864381373827,12.4864381373827,12.4864381373827,12.4864381373827,0,0.0,1.0
2005-12-29,17.9,17.9,17.9,17.9,0,12.4864381373827,12.4864381373827,12.4864381373827,12.4864381373827,0,0.0,1.0
2005-12-30,17.9,17.9,17.9,17.9,0,12.4864381373827,12.4864381373827,12.4864381373827,12.4864381373827,0,0.0,1.0
2006-01-03,17.9,17.9,17.9,17.9,0,12.4864381373827,12.4864381373827,12.4864381373827,12.4864381373827,0,0.0,1.0
2006-01-04,17.9,17.9,17.9,17.9,0,12.4864381373827,12.4864381373827,12.4864381373827,12.4864381373827,0,0.0,1.0
2006-01-05,17.9,17.9,17.9,17.9,0,12.4864381373827,12.4864381373827,12.4864381373827,12.4864381373827,0,0.0,1.0
2006-01-06,18.0,18.0,18.0,18.0,3800,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,5447.510270872,0.0,1.0
2006-01-09,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-01-10,17.9,17.9,17.9,17.9,4000,12.4864381373827,12.4864381373827,12.4864381373827,12.4864381373827,5734.22133775999,0.0,1.0
2006-01-11,18.0,18.0,18.0,18.0,200,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,286.711066888,0.0,1.0
2006-01-12,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-01-13,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-01-17,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-01-18,18.0,18.0,18.0,18.0,7700,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,11038.376075188,0.0,1.0
2006-01-19,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-01-20,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-01-23,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-01-24,18.0,18.0,18.0,18.0,600,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,860.133200663999,0.0,1.0
2006-01-25,18.0,18.0,18.0,18.0,2500,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,3583.8883361,0.0,1.0
2006-01-26,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-01-27,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-01-30,18.0,18.0,18.0,18.0,730,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,1046.4953941412,0.0,1.0
2006-01-31,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-02-01,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-02-02,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-02-03,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-02-06,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-02-07,17.85,17.85,17.85,17.85,200,12.4515598185632,12.4515598185632,12.4515598185632,12.4515598185632,286.711066887999,0.0,1.0
2006-02-08,18.0,18.0,18.0,18.0,6200,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,8888.04307352799,0.0,1.0
2006-02-09,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-02-10,18.0,18.0,18.0,18.0,300,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,430.066600332,0.0,1.0
2006-02-13,18.0,18.0,18.0,18.0,1200,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,1720.266401328,0.0,1.0
2006-02-14,19.0,19.0,18.25,18.25,400,13.2537611514118,13.2537611514118,12.7305863691192,12.7305863691192,573.422133775999,0.0,1.0
2006-02-15,20.0,20.0,20.0,20.0,600,13.9513275278019,13.9513275278019,13.9513275278019,13.9513275278019,860.133200663999,0.0,1.0
2006-02-16,18.0,18.0,18.0,18.0,24804,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,35557.9065154497,0.0,1.0
2006-02-17,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-02-21,18.0,18.0,18.0,18.0,280,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,401.3954936432,0.0,1.0
2006-02-22,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-02-23,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-02-24,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-02-27,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-02-28,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-03-01,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-03-02,18.0,18.0,18.0,18.0,2000,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,2867.11066888,0.0,1.0
2006-03-03,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-03-06,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-03-07,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-03-08,18.0,18.0,18.0,18.0,200,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,286.711066888,0.0,1.0
2006-03-09,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-03-10,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-03-13,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-03-14,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-03-15,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-03-16,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-03-17,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-03-20,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-03-21,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-03-22,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-03-23,17.73,17.73,17.73,17.73,1500,12.3678518533964,12.3678518533964,12.3678518533964,12.3678518533964,2150.33300165999,0.0,1.0
2006-03-24,17.73,17.73,17.73,17.73,0,12.3678518533964,12.3678518533964,12.3678518533964,12.3678518533964,0,0.0,1.0
2006-03-27,17.73,17.73,17.73,17.73,0,12.3678518533964,12.3678518533964,12.3678518533964,12.3678518533964,0,0.0,1.0
2006-03-28,17.73,18.0,17.73,18.0,511,12.3678518533964,12.5561947750217,12.3678518533964,12.5561947750217,732.546775898838,0.0,1.0
2006-03-29,17.73,17.73,17.73,17.73,0,12.3678518533964,12.3678518533964,12.3678518533964,12.3678518533964,0,0.0,1.0
2006-03-30,17.73,17.73,17.73,17.73,0,12.3678518533964,12.3678518533964,12.3678518533964,12.3678518533964,0,0.0,1.0
2006-03-31,17.73,17.73,17.73,17.73,0,12.3678518533964,12.3678518533964,12.3678518533964,12.3678518533964,0,0.0,1.0
2006-04-03,17.73,17.73,17.73,17.73,0,12.3678518533964,12.3678518533964,12.3678518533964,12.3678518533964,0,0.0,1.0
2006-04-04,17.73,17.73,17.73,17.73,0,12.3678518533964,12.3678518533964,12.3678518533964,12.3678518533964,0,0.0,1.0
2006-04-05,17.68,17.73,17.68,17.73,1400,12.3329735345769,12.3678518533964,12.3329735345769,12.3678518533964,2006.97746821599,0.0,1.0
2006-04-06,17.68,17.68,17.68,17.68,0,12.3329735345769,12.3329735345769,12.3329735345769,12.3329735345769,0,0.0,1.0
2006-04-07,17.68,17.68,17.68,17.68,0,12.3329735345769,12.3329735345769,12.3329735345769,12.3329735345769,0,0.0,1.0
2006-04-10,17.9,17.9,17.75,17.75,2200,12.4864381373827,12.4864381373827,12.3818031809242,12.3818031809242,3153.82173576799,0.0,1.0
2006-04-11,17.9,17.9,17.9,17.9,0,12.4864381373827,12.4864381373827,12.4864381373827,12.4864381373827,0,0.0,1.0
2006-04-12,17.9,17.9,17.9,17.9,200,12.4864381373827,12.4864381373827,12.4864381373827,12.4864381373827,286.711066888,0.0,1.0
2006-04-13,17.9,17.9,17.9,17.9,0,12.4864381373827,12.4864381373827,12.4864381373827,12.4864381373827,0,0.0,1.0
2006-04-17,17.9,17.9,17.9,17.9,0,12.4864381373827,12.4864381373827,12.4864381373827,12.4864381373827,0,0.0,1.0
2006-04-18,17.76,17.76,17.76,17.76,200,12.3887788446881,12.3887788446881,12.3887788446881,12.3887788446881,286.711066887999,0.0,1.0
2006-04-19,17.9,17.9,17.9,17.9,710,12.4864381373827,12.4864381373827,12.4864381373827,12.4864381373827,1017.8242874524,0.0,1.0
2006-04-20,17.9,17.9,17.9,17.9,100,12.4864381373827,12.4864381373827,12.4864381373827,12.4864381373827,143.355533444,0.0,1.0
2006-04-21,18.0,18.0,18.0,18.0,4500,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,6450.99900498,0.0,1.0
2006-04-24,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-04-25,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-04-26,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-04-27,18.0,18.0,18.0,18.0,2200,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,3153.821735768,0.0,1.0
2006-04-28,17.75,20.0,17.75,20.0,1200,12.3818031809242,13.9513275278019,12.3818031809242,13.9513275278019,1720.266401328,0.0,1.0
2006-05-01,17.75,17.75,17.75,17.75,0,12.3818031809242,12.3818031809242,12.3818031809242,12.3818031809242,0,0.0,1.0
2006-05-02,17.75,17.75,17.75,17.75,0,12.3818031809242,12.3818031809242,12.3818031809242,12.3818031809242,0,0.0,1.0
2006-05-03,17.75,17.75,17.75,17.75,0,12.3818031809242,12.3818031809242,12.3818031809242,12.3818031809242,0,0.0,1.0
2006-05-04,17.75,17.75,17.75,17.75,0,12.3818031809242,12.3818031809242,12.3818031809242,12.3818031809242,0,0.0,1.0
2006-05-05,17.75,17.75,17.75,17.75,0,12.3818031809242,12.3818031809242,12.3818031809242,12.3818031809242,0,0.0,1.0
2006-05-08,17.75,17.75,17.75,17.75,0,12.3818031809242,12.3818031809242,12.3818031809242,12.3818031809242,0,0.0,1.0
2006-05-09,17.75,17.75,17.75,17.75,0,12.3818031809242,12.3818031809242,12.3818031809242,12.3818031809242,0,0.0,1.0
2006-05-10,17.5,18.0,17.5,18.0,1300,12.2074115868266,12.5561947750217,12.2074115868266,12.5561947750217,1863.62193477201,0.0,1.0
2006-05-11,17.5,17.5,17.5,17.5,200,12.2074115868266,12.2074115868266,12.2074115868266,12.2074115868266,286.711066888001,0.0,1.0
2006-05-12,17.45,17.5,17.45,17.5,8200,12.1725332680071,12.2074115868266,12.1725332680071,12.2074115868266,11755.153742408,0.0,1.0
2006-05-15,18.0,18.0,18.0,18.0,3000,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,4300.66600332,0.0,1.0
2006-05-16,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-05-17,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-05-18,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-05-19,18.0,18.0,18.0,18.0,254,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,364.12305494776,0.0,1.0
2006-05-22,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-05-23,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-05-24,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-05-25,18.0,18.0,18.0,18.0,100,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,143.355533444,0.0,1.0
2006-05-26,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-05-30,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-05-31,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-06-01,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-06-02,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-06-05,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-06-06,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-06-07,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-06-08,18.0,18.0,18.0,18.0,1600,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,2293.688535104,0.0,1.0
2006-06-09,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-06-12,18.0,18.0,18.0,18.0,800,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,1146.844267552,0.0,1.0
2006-06-13,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-06-14,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-06-15,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-06-16,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-06-19,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-06-20,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-06-21,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-06-22,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-06-23,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-06-26,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-06-27,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-06-28,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-06-29,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-06-30,17.0,17.0,17.0,17.0,800,11.8586283986316,11.8586283986316,11.8586283986316,11.8586283986316,1146.844267552,0.0,1.0
2006-07-03,17.0,17.0,17.0,17.0,0,11.8586283986316,11.8586283986316,11.8586283986316,11.8586283986316,0,0.0,1.0
2006-07-05,17.0,17.0,17.0,17.0,0,11.8586283986316,11.8586283986316,11.8586283986316,11.8586283986316,0,0.0,1.0
2006-07-06,17.0,17.0,17.0,17.0,0,11.8586283986316,11.8586283986316,11.8586283986316,11.8586283986316,0,0.0,1.0
2006-07-07,17.05,17.05,17.0,17.05,1600,11.8935067174511,11.8935067174511,11.8586283986316,11.8935067174511,2293.688535104,0.0,1.0
2006-07-10,17.05,17.05,17.05,17.05,0,11.8935067174511,11.8935067174511,11.8935067174511,11.8935067174511,0,0.0,1.0
2006-07-11,17.05,17.05,17.05,17.05,1500,11.8935067174511,11.8935067174511,11.8935067174511,11.8935067174511,2150.33300166,0.0,1.0
2006-07-12,17.4,17.4,17.4,17.4,1650,12.1376549491876,12.1376549491876,12.1376549491876,12.1376549491876,2365.36630182601,0.0,1.0
2006-07-13,17.05,17.05,17.0,17.0,2000,11.8935067174511,11.8935067174511,11.8586283986316,11.8586283986316,2867.11066888,0.0,1.0
2006-07-14,17.05,17.05,17.05,17.05,0,11.8935067174511,11.8935067174511,11.8935067174511,11.8935067174511,0,0.0,1.0
2006-07-17,17.05,17.05,17.0,17.05,1000,11.8935067174511,11.8935067174511,11.8586283986316,11.8935067174511,1433.55533444,0.0,1.0
2006-07-18,17.4,17.4,17.05,17.05,3719,12.1376549491876,12.1376549491876,11.8935067174511,11.8935067174511,5331.39228878237,0.0,1.0
2006-07-19,17.4,17.4,17.4,17.4,0,12.1376549491876,12.1376549491876,12.1376549491876,12.1376549491876,0,0.0,1.0
2006-07-20,17.05,17.05,17.05,17.05,300,11.8935067174511,11.8935067174511,11.8935067174511,11.8935067174511,430.066600332,0.0,1.0
2006-07-21,17.05,17.05,17.05,17.05,0,11.8935067174511,11.8935067174511,11.8935067174511,11.8935067174511,0,0.0,1.0
2006-07-24,17.05,17.05,17.05,17.05,0,11.8935067174511,11.8935067174511,11.8935067174511,11.8935067174511,0,0.0,1.0
2006-07-25,17.05,17.05,17.05,17.05,0,11.8935067174511,11.8935067174511,11.8935067174511,11.8935067174511,0,0.0,1.0
2006-07-26,17.4,17.4,17.1,17.1,2525,12.1376549491876,12.1376549491876,11.9283850362706,11.9283850362706,3619.72721946101,0.0,1.0
2006-07-27,17.4,17.4,17.06,17.1,2700,12.1376549491876,12.1376549491876,11.900482381215,11.9283850362706,3870.59940298801,0.0,1.0
2006-07-28,17.4,17.4,17.4,17.4,0,12.1376549491876,12.1376549491876,12.1376549491876,12.1376549491876,0,0.0,1.0
2006-07-31,18.0,18.0,18.0,18.0,3000,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,4300.66600332,0.0,1.0
2006-08-01,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-08-02,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-08-03,18.0,18.0,18.0,18.0,0,12.5561947750217,12.5561947750217,12.5561947750217,12.5561947750217,0,0.0,1.0
2006-08-04,17.45,17.45,17.45,17.45,250,12.1725332680071,12.1725332680071,12.1725332680071,12.1725332680071,358.388833610001,0.0,1.0
2006-08-07,17.25,17.25,17.25,17.25,250,12.0330199927291,12.0330199927291,12.0330199927291,12.0330199927291,358.388833610001,0.0,1.0
2006-08-08,17.25,17.25,17.25,17.25,275,12.0330199927291,12.0330199927291,12.0330199927291,12.0330199927291,394.227716971001,0.0,1.0
2006-08-09,15.5,15.5,15.5,15.5,500,10.8122788340465,10.8122788340465,10.8122788340465,10.8122788340465,716.777667219997,0.0,1.0
2006-08-10,15.5,15.5,15.5,15.5,0,10.8122788340465,10.8122788340465,10.8122788340465,10.8122788340465,0,0.0,1.0
2006-08-11,15.5,15.5,15.5,15.5,0,10.8122788340465,10.8122788340465,10.8122788340465,10.8122788340465,0,0.0,1.0
2006-08-14,16.75,16.75,16.25,16.25,3250,11.6842368045341,11.6842368045341,11.335453616339,11.335453616339,4659.05483692999,0.0,1.0
2006-08-15,16.75,16.75,16.75,16.75,0,11.6842368045341,11.6842368045341,11.6842368045341,11.6842368045341,0,0.0,1.0
2006-08-16,16.75,16.75,16.75,16.75,0,11.6842368045341,11.6842368045341,11.6842368045341,11.6842368045341,0,0.0,1.0
2006-08-17,17.5,17.5,17.5,17.5,2300,12.2074115868266,12.2074115868266,12.2074115868266,12.2074115868266,3297.17726921201,0.0,1.0
2006-08-18,17.0,17.0,16.99,17.0,1400,11.8586283986316,11.8586283986316,11.8516527348677,11.8586283986316,2006.977468216,0.0,1.0
2006-08-21,17.0,17.0,17.0,17.0,1000,11.8586283986316,11.8586283986316,11.8586283986316,11.8586283986316,1433.55533444,0.0,1.0
2006-08-22,17.45,17.5,17.0,17.5,2300,12.1725332680071,12.2074115868266,11.8586283986316,12.2074115868266,3297.17726921201,0.0,1.0
2006-08-23,16.75,16.751,16.75,16.751,7000,11.6842368045341,11.6849343709105,11.6842368045341,11.6849343709105,10034.88734108,0.0,1.0
2006-08-24,16.75,16.75,16.75,16.75,0,11.6842368045341,11.6842368045341,11.6842368045341,11.6842368045341,0,0.0,1.0
2006-08-25,16.75,16.75,16.75,16.75,0,11.6842368045341,11.6842368045341,11.6842368045341,11.6842368045341,0,0.0,1.0
2006-08-28,16.75,16.75,16.75,16.75,0,11.6842368045341,11.6842368045341,11.6842368045341,11.6842368045341,0,0.0,1.0
2006-08-29,15.5,15.5,15.5,15.5,800,10.8122788340465,10.8122788340465,10.8122788340465,10.8122788340465,1146.844267552,0.0,1.0
2006-08-30,15.5,15.5,15.5,15.5,0,10.8122788340465,10.8122788340465,10.8122788340465,10.8122788340465,0,0.0,1.0
2006-08-31,15.5,15.5,15.5,15.5,0,10.8122788340465,10.8122788340465,10.8122788340465,10.8122788340465,0,0.0,1.0
2006-09-01,15.5,15.5,15.5,15.5,0,10.8122788340465,10.8122788340465,10.8122788340465,10.8122788340465,0,0.0,1.0
2006-09-05,15.5,15.5,15.5,15.5,0,10.8122788340465,10.8122788340465,10.8122788340465,10.8122788340465,0,0.0,1.0
2006-09-06,16.35,16.35,16.35,16.35,300,11.405210253978,11.405210253978,11.405210253978,11.405210253978,430.066600332001,0.0,1.0
2006-09-07,15.5,16.0,15.5,16.0,1825,10.8122788340465,11.1610620222415,10.8122788340465,11.1610620222415,2616.23848535299,0.0,1.0
2006-09-08,15.5,15.5,15.5,15.5,0,10.8122788340465,10.8122788340465,10.8122788340465,10.8122788340465,0,0.0,1.0
2006-09-11,16.5,16.5,16.5,16.5,200,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,286.711066888001,0.0,1.0
2006-09-12,17.0,17.5,16.5,17.5,6500,11.8586283986316,12.2074115868266,11.5098452104365,12.2074115868266,9318.10967386,0.0,1.0
2006-09-13,16.5,16.5,16.5,16.5,500,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,716.777667220003,0.0,1.0
2006-09-14,16.5,16.5,16.5,16.5,900,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,1290.19980099601,0.0,1.0
2006-09-15,16.5,16.75,16.5,16.75,1193,11.5098452104365,11.6842368045341,11.5098452104365,11.6842368045341,1710.23151398693,0.0,1.0
2006-09-18,16.5,16.5,16.5,16.5,0,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,0,0.0,1.0
2006-09-19,16.5,16.5,16.5,16.5,0,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,0,0.0,1.0
2006-09-20,16.5,16.5,16.5,16.5,5452,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,7815.74368336691,0.0,1.0
2006-09-21,16.3,16.35,16.3,16.35,1382,11.3703319351585,11.405210253978,11.3703319351585,11.405210253978,1981.17347219609,0.0,1.0
2006-09-22,16.3,16.3,16.3,16.3,275,11.3703319351585,11.3703319351585,11.3703319351585,11.3703319351585,394.227716971001,0.0,1.0
2006-09-25,16.3,16.3,16.3,16.3,309,11.3703319351585,11.3703319351585,11.3703319351585,11.3703319351585,442.968598341961,0.0,1.0
2006-09-26,16.9,16.9,16.25,16.25,2154,11.7888717609926,11.7888717609926,11.335453616339,11.335453616339,3087.87819038376,0.0,1.0
2006-09-27,16.9,16.9,16.9,16.9,0,11.7888717609926,11.7888717609926,11.7888717609926,11.7888717609926,0,0.0,1.0
2006-09-28,16.5,16.95,16.5,16.95,4848,11.5098452104365,11.8237500798121,11.5098452104365,11.8237500798121,6949.87626136515,0.0,1.0
2006-09-29,16.85,17.0,16.85,17.0,7705,11.7539934421731,11.8586283986316,11.7539934421731,11.8586283986316,11045.5438518602,0.0,1.0
2006-10-02,16.85,16.9,16.6,16.6,4702,11.7539934421731,11.7888717609926,11.5796018480756,11.5796018480756,6740.57718253687,0.0,1.0
2006-10-03,16.85,16.85,16.85,16.85,0,11.7539934421731,11.7539934421731,11.7539934421731,11.7539934421731,0,0.0,1.0
2006-10-04,16.85,16.85,16.85,16.85,0,11.7539934421731,11.7539934421731,11.7539934421731,11.7539934421731,0,0.0,1.0
2006-10-05,16.6,16.6,16.6,16.6,300,11.5796018480756,11.5796018480756,11.5796018480756,11.5796018480756,430.066600331999,0.0,1.0
2006-10-06,16.6,16.6,16.6,16.6,0,11.5796018480756,11.5796018480756,11.5796018480756,11.5796018480756,0,0.0,1.0
2006-10-09,16.9,16.99,16.55,16.55,4700,11.7888717609926,11.8516527348677,11.544723529256,11.544723529256,6737.71007186799,0.0,1.0
2006-10-10,16.9,16.9,16.9,16.9,0,11.7888717609926,11.7888717609926,11.7888717609926,11.7888717609926,0,0.0,1.0
2006-10-11,16.9,16.99,16.55,16.55,4200,11.7888717609926,11.8516527348677,11.544723529256,11.544723529256,6020.93240464799,0.0,1.0
2006-10-12,16.9,16.9,16.9,16.9,0,11.7888717609926,11.7888717609926,11.7888717609926,11.7888717609926,0,0.0,1.0
2006-10-13,16.9,16.9,16.9,16.9,0,11.7888717609926,11.7888717609926,11.7888717609926,11.7888717609926,0,0.0,1.0
2006-10-16,16.9,16.9,16.9,16.9,0,11.7888717609926,11.7888717609926,11.7888717609926,11.7888717609926,0,0.0,1.0
2006-10-17,17.0,17.0,16.95,16.95,2750,11.8586283986316,11.8586283986316,11.8237500798121,11.8237500798121,3942.27716971,0.0,1.0
2006-10-18,17.0,17.0,17.0,17.0,0,11.8586283986316,11.8586283986316,11.8586283986316,11.8586283986316,0,0.0,1.0
2006-10-19,17.0,17.0,17.0,17.0,1000,11.8586283986316,11.8586283986316,11.8586283986316,11.8586283986316,1433.55533444,0.0,1.0
2006-10-20,17.0,17.0,17.0,17.0,500,11.8586283986316,11.8586283986316,11.8586283986316,11.8586283986316,716.77766722,0.0,1.0
2006-10-23,17.0,17.0,17.0,17.0,0,11.8586283986316,11.8586283986316,11.8586283986316,11.8586283986316,0,0.0,1.0
2006-10-24,16.6,16.65,16.6,16.65,500,11.5796018480756,11.6144801668951,11.5796018480756,11.6144801668951,716.777667219998,0.0,1.0
2006-10-25,17.0,17.0,16.5,16.6,3304,11.8586283986316,11.8586283986316,11.5098452104365,11.5796018480756,4736.46682498976,0.0,1.0
2006-10-26,16.5,16.5,16.5,16.5,200,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,286.711066888001,0.0,1.0
2006-10-27,16.5,16.5,16.5,16.5,0,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,0,0.0,1.0
2006-10-30,17.0,17.0,16.75,16.75,1550,11.8586283986316,11.8586283986316,11.6842368045341,11.6842368045341,2222.010768382,0.0,1.0
2006-10-31,17.0,17.0,17.0,17.0,0,11.8586283986316,11.8586283986316,11.8586283986316,11.8586283986316,0,0.0,1.0
2006-11-01,17.0,17.0,17.0,17.0,0,11.8586283986316,11.8586283986316,11.8586283986316,11.8586283986316,0,0.0,1.0
2006-11-02,16.75,16.75,16.75,16.75,388,11.6842368045341,11.6842368045341,11.6842368045341,11.6842368045341,556.219469762719,0.0,1.0
2006-11-03,16.75,16.75,16.75,16.75,0,11.6842368045341,11.6842368045341,11.6842368045341,11.6842368045341,0,0.0,1.0
2006-11-06,16.75,16.75,16.75,16.75,0,11.6842368045341,11.6842368045341,11.6842368045341,11.6842368045341,0,0.0,1.0
2006-11-07,16.75,16.75,16.75,16.75,0,11.6842368045341,11.6842368045341,11.6842368045341,11.6842368045341,0,0.0,1.0
2006-11-08,16.75,16.75,16.75,16.75,0,11.6842368045341,11.6842368045341,11.6842368045341,11.6842368045341,0,0.0,1.0
2006-11-09,16.75,16.75,16.75,16.75,0,11.6842368045341,11.6842368045341,11.6842368045341,11.6842368045341,0,0.0,1.0
2006-11-10,16.5,16.5,16.5,16.5,200,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,286.711066888001,0.0,1.0
2006-11-13,16.5,16.5,16.5,16.5,0,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,0,0.0,1.0
2006-11-14,16.5,16.5,16.5,16.5,0,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,0,0.0,1.0
2006-11-15,16.5,16.5,16.5,16.5,0,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,0,0.0,1.0
2006-11-16,16.5,16.5,16.5,16.5,0,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,0,0.0,1.0
2006-11-17,16.5,16.5,16.5,16.5,1000,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,1433.55533444001,0.0,1.0
2006-11-20,16.5,16.5,16.5,16.5,2000,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,2867.11066888001,0.0,1.0
2006-11-21,16.5,16.5,16.5,16.5,0,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,0,0.0,1.0
2006-11-22,16.5,16.5,16.5,16.5,0,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,0,0.0,1.0
2006-11-24,16.5,16.5,16.5,16.5,0,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,0,0.0,1.0
2006-11-27,17.0,17.0,16.75,16.75,8884,11.8586283986316,11.8586283986316,11.6842368045341,11.6842368045341,12735.705591165,0.0,1.0
2006-11-28,17.0,17.05,17.0,17.0,3929,11.8586283986316,11.8935067174511,11.8586283986316,11.8586283986316,5632.43890901476,0.0,1.0
2006-11-29,16.55,16.55,16.55,16.55,8500,11.544723529256,11.544723529256,11.544723529256,11.544723529256,12185.2203427401,0.0,1.0
2006-11-30,17.0,18.0,16.75,16.75,5532,11.8586283986316,12.5561947750217,11.6842368045341,11.6842368045341,7930.42811012208,0.0,1.0
2006-12-01,17.0,17.0,17.0,17.0,0,11.8586283986316,11.8586283986316,11.8586283986316,11.8586283986316,0,0.0,1.0
2006-12-04,16.75,16.75,16.75,16.75,1500,11.6842368045341,11.6842368045341,11.6842368045341,11.6842368045341,2150.33300166,0.0,1.0
2006-12-05,16.75,16.75,16.75,16.75,0,11.6842368045341,11.6842368045341,11.6842368045341,11.6842368045341,0,0.0,1.0
2006-12-06,16.75,16.75,16.75,16.75,0,11.6842368045341,11.6842368045341,11.6842368045341,11.6842368045341,0,0.0,1.0
2006-12-07,16.55,16.75,16.55,16.75,550,11.544723529256,11.6842368045341,11.544723529256,11.6842368045341,788.455433942004,0.0,1.0
2006-12-08,16.55,16.55,16.55,16.55,0,11.544723529256,11.544723529256,11.544723529256,11.544723529256,0,0.0,1.0
2006-12-11,16.55,16.55,16.55,16.55,0,11.544723529256,11.544723529256,11.544723529256,11.544723529256,0,0.0,1.0
2006-12-12,16.55,16.55,16.55,16.55,0,11.544723529256,11.544723529256,11.544723529256,11.544723529256,0,0.0,1.0
2006-12-13,16.55,16.55,16.55,16.55,0,11.544723529256,11.544723529256,11.544723529256,11.544723529256,0,0.0,1.0
2006-12-14,16.55,16.55,16.55,16.55,0,11.544723529256,11.544723529256,11.544723529256,11.544723529256,0,0.0,1.0
2006-12-15,16.55,16.55,16.55,16.55,0,11.544723529256,11.544723529256,11.544723529256,11.544723529256,0,0.0,1.0
2006-12-18,16.6,16.6,16.6,16.6,812,11.5796018480756,11.5796018480756,11.5796018480756,11.5796018480756,1164.04693156528,0.0,1.0
2006-12-19,16.6,16.6,16.6,16.6,0,11.5796018480756,11.5796018480756,11.5796018480756,11.5796018480756,0,0.0,1.0
2006-12-20,16.6,16.6,16.6,16.6,0,11.5796018480756,11.5796018480756,11.5796018480756,11.5796018480756,0,0.0,1.0
2006-12-21,16.6,16.6,16.6,16.6,0,11.5796018480756,11.5796018480756,11.5796018480756,11.5796018480756,0,0.0,1.0
2006-12-22,16.55,16.55,16.55,16.55,200,11.544723529256,11.544723529256,11.544723529256,11.544723529256,286.711066888001,0.0,1.0
2006-12-26,16.55,16.55,16.55,16.55,0,11.544723529256,11.544723529256,11.544723529256,11.544723529256,0,0.0,1.0
2006-12-27,16.55,16.55,16.55,16.55,0,11.544723529256,11.544723529256,11.544723529256,11.544723529256,0,0.0,1.0
2006-12-28,16.55,16.55,16.55,16.55,0,11.544723529256,11.544723529256,11.544723529256,11.544723529256,0,0.0,1.0
2006-12-29,16.55,16.55,16.55,16.55,0,11.544723529256,11.544723529256,11.544723529256,11.544723529256,0,0.0,1.0
2007-01-03,16.55,16.55,16.55,16.55,300,11.544723529256,11.544723529256,11.544723529256,11.544723529256,430.066600332002,0.0,1.0
2007-01-04,16.55,16.55,16.55,16.55,0,11.544723529256,11.544723529256,11.544723529256,11.544723529256,0,0.0,1.0
2007-01-05,16.55,16.55,16.55,16.55,3000,11.544723529256,11.544723529256,11.544723529256,11.544723529256,4300.66600332002,0.0,1.0
2007-01-08,16.55,16.55,16.55,16.55,0,11.544723529256,11.544723529256,11.544723529256,11.544723529256,0,0.0,1.0
2007-01-09,16.55,16.55,16.55,16.55,0,11.544723529256,11.544723529256,11.544723529256,11.544723529256,0,0.0,1.0
2007-01-10,16.55,16.55,16.55,16.55,0,11.544723529256,11.544723529256,11.544723529256,11.544723529256,0,0.0,1.0
2007-01-11,16.55,16.55,16.55,16.55,940,11.544723529256,11.544723529256,11.544723529256,11.544723529256,1347.54201437361,0.0,1.0
2007-01-12,16.55,16.55,16.55,16.55,0,11.544723529256,11.544723529256,11.544723529256,11.544723529256,0,0.0,1.0
2007-01-16,16.5,16.5,16.5,16.5,846,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,1212.78781293625,0.0,1.0
2007-01-17,16.5,16.5,16.5,16.5,500,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,716.777667220003,0.0,1.0
2007-01-18,16.5,16.5,16.5,16.5,0,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,0,0.0,1.0
2007-01-19,16.5,16.5,16.5,16.5,500,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,716.777667220003,0.0,1.0
2007-01-22,16.5,16.5,16.5,16.5,0,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,0,0.0,1.0
2007-01-23,16.5,16.5,16.5,16.5,0,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,0,0.0,1.0
2007-01-24,16.5,16.5,16.5,16.5,0,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,0,0.0,1.0
2007-01-25,16.5,16.5,16.5,16.5,0,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,0,0.0,1.0
2007-01-26,16.5,16.5,16.5,16.5,0,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,0,0.0,1.0
2007-01-29,16.5,16.5,16.5,16.5,0,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,0,0.0,1.0
2007-01-30,16.5,16.5,16.5,16.5,0,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,0,0.0,1.0
2007-01-31,16.5,16.5,16.5,16.5,0,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,0,0.0,1.0
2007-02-01,16.5,16.5,16.5,16.5,0,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,0,0.0,1.0
2007-02-02,16.5,16.5,16.5,16.5,0,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,0,0.0,1.0
2007-02-05,16.5,16.5,16.5,16.5,0,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,0,0.0,1.0
2007-02-06,17.0,17.0,17.0,17.0,840,11.8586283986316,11.8586283986316,11.8586283986316,11.8586283986316,1204.1864809296,0.0,1.0
2007-02-07,16.5,16.5,16.5,16.5,700,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,1003.488734108,0.0,1.0
2007-02-08,16.5,16.5,16.5,16.5,5350,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,7669.52103925403,0.0,1.0
2007-02-09,16.5,16.5,16.5,16.5,0,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,0,0.0,1.0
2007-02-12,16.5,16.5,16.5,16.5,1641,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,2352.46430381605,0.0,1.0
2007-02-13,16.5,16.5,16.5,16.5,0,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,0,0.0,1.0
2007-02-14,16.5,16.5,16.5,16.5,600,11.5098452104365,11.5098452104365,11.5098452104365,11.5098452104365,860.133200664004,0.0,1.0
2007-02-15,16.05,16.05,16.05,16.05,200,11.195940341061,11.195940341061,11.195940341061,11.195940341061,286.711066888,0.0,1.0
2007-02-16,16.75,16.75,16.75,16.75,2820,11.6842368045341,11.6842368045341,11.6842368045341,11.6842368045341,4042.62604312079,0.0,1.0
2007-02-20,16.75,16.75,16.75,16.75,0,11.6842368045341,11.6842368045341,11.6842368045341,11.6842368045341,0,0.0,1.0
2007-02-21,16.75,16.75,16.75,16.75,0,11.6842368045341,11.6842368045341,11.6842368045341,11.6842368045341,0,0.0,1.0
2007-02-22,16.75,16.75,16.75,16.75,0,11.6842368045341,11.6842368045341,11.6842368045341,11.6842368045341,0,0.0,1.0
2007-02-23,16.25,16.25,16.25,16.25,2820,11.335453616339,11.335453616339,11.335453616339,11.335453616339,4042.62604312081,0.0,1.0
2007-02-26,16.25,16.25,16.25,16.25,0,11.335453616339,11.335453616339,11.335453616339,11.335453616339,0,0.0,1.0
2007-02-27,16.25,16.25,16.25,16.25,0,11.335453616339,11.335453616339,11.335453616339,11.335453616339,0,0.0,1.0
2007-02-28,16.05,16.3,16.05,16.3,1000,11.195940341061,11.3703319351585,11.195940341061,11.3703319351585,1433.55533444,0.0,1.0
2007-03-01,16.05,16.05,16.05,16.05,0,11.195940341061,11.195940341061,11.195940341061,11.195940341061,0,0.0,1.0
2007-03-02,16.1,16.1,16.1,16.1,125,11.2308186598805,11.2308186598805,11.2308186598805,11.2308186598805,179.194416805,0.0,1.0
2007-03-05,16.1,16.1,16.1,16.1,0,11.2308186598805,11.2308186598805,11.2308186598805,11.2308186598805,0,0.0,1.0
2007-03-06,16.05,16.25,16.05,16.25,3343,11.195940341061,11.335453616339,11.195940341061,11.335453616339,4792.37548303292,0.0,1.0
2007-03-07,16.0,16.0,16.0,16.0,400,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,573.422133776,0.0,1.0
2007-03-08,16.0,16.15,16.0,16.15,5400,11.1610620222415,11.2656969787,11.1610620222415,11.2656969787,7741.198805976,0.0,1.0
2007-03-09,16.0,16.0,16.0,16.0,0,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,0,0.0,1.0
2007-03-12,16.05,16.05,16.05,16.05,2420,11.195940341061,11.195940341061,11.195940341061,11.195940341061,3469.2039093448,0.0,1.0
2007-03-13,16.05,16.05,16.05,16.05,0,11.195940341061,11.195940341061,11.195940341061,11.195940341061,0,0.0,1.0
2007-03-14,16.0,16.0,15.9,15.9,1879,11.1610620222415,11.1610620222415,11.0913053846025,11.0913053846025,2693.65047341276,0.0,1.0
2007-03-15,16.0,16.0,16.0,16.0,0,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,0,0.0,1.0
2007-03-16,16.0,16.0,16.0,16.0,0,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,0,0.0,1.0
2007-03-19,16.0,16.0,16.0,16.0,0,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,0,0.0,1.0
2007-03-20,16.0,16.0,16.0,16.0,0,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,0,0.0,1.0
2007-03-21,16.25,16.25,16.25,16.25,600,11.335453616339,11.335453616339,11.335453616339,11.335453616339,860.133200664002,0.0,1.0
2007-03-22,16.25,16.25,16.25,16.25,0,11.335453616339,11.335453616339,11.335453616339,11.335453616339,0,0.0,1.0
2007-03-23,16.3,16.3,16.3,16.3,625,11.3703319351585,11.3703319351585,11.3703319351585,11.3703319351585,895.972084025002,0.0,1.0
2007-03-26,16.0,16.5,16.0,16.27,9040,11.1610620222415,11.5098452104365,11.1610620222415,11.3494049438668,12959.3402233376,0.0,1.0
2007-03-27,15.75,16.0,15.75,16.0,4000,10.986670428144,11.1610620222415,10.986670428144,11.1610620222415,5734.22133775999,0.0,1.0
2007-03-28,15.75,15.75,15.75,15.75,0,10.986670428144,10.986670428144,10.986670428144,10.986670428144,0,0.0,1.0
2007-03-29,15.95,16.0,15.95,16.0,2680,11.126183703422,11.1610620222415,11.126183703422,11.1610620222415,3841.9282962992,0.0,1.0
2007-03-30,15.8,15.8,15.8,15.8,250,11.0215487469635,11.0215487469635,11.0215487469635,11.0215487469635,358.388833609999,0.0,1.0
2007-04-02,15.8,15.8,15.8,15.8,0,11.0215487469635,11.0215487469635,11.0215487469635,11.0215487469635,0,0.0,1.0
2007-04-03,15.8,15.8,15.8,15.8,0,11.0215487469635,11.0215487469635,11.0215487469635,11.0215487469635,0,0.0,1.0
2007-04-04,16.0,16.0,16.0,16.0,3000,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,4300.66600332,0.0,1.0
2007-04-05,16.0,16.0,16.0,16.0,0,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,0,0.0,1.0
2007-04-09,16.0,16.0,15.9,16.0,3350,11.1610620222415,11.1610620222415,11.0913053846025,11.1610620222415,4802.410370374,0.0,1.0
2007-04-10,15.9,15.9,15.9,15.9,200,11.0913053846025,11.0913053846025,11.0913053846025,11.0913053846025,286.711066888,0.0,1.0
2007-04-11,15.9,15.9,15.9,15.9,0,11.0913053846025,11.0913053846025,11.0913053846025,11.0913053846025,0,0.0,1.0
2007-04-12,16.0,16.0,16.0,16.0,600,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,860.133200664,0.0,1.0
2007-04-13,16.0,16.0,16.0,16.0,0,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,0,0.0,1.0
2007-04-16,16.0,16.0,16.0,16.0,0,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,0,0.0,1.0
2007-04-17,16.0,16.0,16.0,16.0,47306,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,67815.7686510186,0.0,1.0
2007-04-18,16.0,16.0,16.0,16.0,7500,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,10751.6650083,0.0,1.0
2007-04-19,16.0,16.65,16.0,16.65,12620,11.1610620222415,11.6144801668951,11.1610620222415,11.6144801668951,18091.4683206328,0.0,1.0
2007-04-20,15.95,15.95,15.95,15.95,250,11.126183703422,11.126183703422,11.126183703422,11.126183703422,358.38883361,0.0,1.0
2007-04-23,15.95,15.95,15.95,15.95,4000,11.126183703422,11.126183703422,11.126183703422,11.126183703422,5734.22133776,0.0,1.0
2007-04-24,15.95,15.95,15.95,15.95,0,11.126183703422,11.126183703422,11.126183703422,11.126183703422,0,0.0,1.0
2007-04-25,15.95,15.95,15.95,15.95,0,11.126183703422,11.126183703422,11.126183703422,11.126183703422,0,0.0,1.0
2007-04-26,15.95,15.95,15.95,15.95,0,11.126183703422,11.126183703422,11.126183703422,11.126183703422,0,0.0,1.0
2007-04-27,16.0,16.0,16.0,16.0,500,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,716.77766722,0.0,1.0
2007-04-30,16.25,16.25,16.25,16.25,200,11.335453616339,11.335453616339,11.335453616339,11.335453616339,286.711066888001,0.0,1.0
2007-05-01,16.0,16.0,16.0,16.0,500,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,716.77766722,0.0,1.0
2007-05-02,15.9,16.0,15.9,16.0,3100,11.0913053846025,11.1610620222415,11.0913053846025,11.1610620222415,4444.021536764,0.0,1.0
2007-05-03,15.9,15.9,15.9,15.9,0,11.0913053846025,11.0913053846025,11.0913053846025,11.0913053846025,0,0.0,1.0
2007-05-04,15.9,15.9,15.9,15.9,0,11.0913053846025,11.0913053846025,11.0913053846025,11.0913053846025,0,0.0,1.0
2007-05-07,15.9,15.9,15.9,15.9,0,11.0913053846025,11.0913053846025,11.0913053846025,11.0913053846025,0,0.0,1.0
2007-05-08,15.95,15.95,15.95,15.95,300,11.126183703422,11.126183703422,11.126183703422,11.126183703422,430.066600332,0.0,1.0
2007-05-09,15.95,15.95,15.95,15.95,0,11.126183703422,11.126183703422,11.126183703422,11.126183703422,0,0.0,1.0
2007-05-10,15.95,15.95,15.95,15.95,0,11.126183703422,11.126183703422,11.126183703422,11.126183703422,0,0.0,1.0
2007-05-11,15.95,15.95,15.95,15.95,0,11.126183703422,11.126183703422,11.126183703422,11.126183703422,0,0.0,1.0
2007-05-14,15.95,15.95,15.95,15.95,700,11.126183703422,11.126183703422,11.126183703422,11.126183703422,1003.488734108,0.0,1.0
2007-05-15,15.95,15.95,15.95,15.95,0,11.126183703422,11.126183703422,11.126183703422,11.126183703422,0,0.0,1.0
2007-05-16,15.95,15.95,15.95,15.95,0,11.126183703422,11.126183703422,11.126183703422,11.126183703422,0,0.0,1.0
2007-05-17,16.0,16.0,16.0,16.0,1000,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,1433.55533444,0.0,1.0
2007-05-18,16.0,16.0,15.9,15.9,14900,11.1610620222415,11.1610620222415,11.0913053846025,11.0913053846025,21359.974483156,0.0,1.0
2007-05-21,16.0,16.0,16.0,16.0,20800,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,29817.950956352,0.0,1.0
2007-05-22,16.0,16.0,16.0,16.0,0,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,0,0.0,1.0
2007-05-23,16.0,16.0,16.0,16.0,0,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,0,0.0,1.0
2007-05-24,16.0,16.0,16.0,16.0,0,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,0,0.0,1.0
2007-05-25,16.0,16.0,16.0,16.0,0,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,0,0.0,1.0
2007-05-29,16.25,16.25,16.2,16.25,4200,11.335453616339,11.335453616339,11.3005752975195,11.335453616339,6020.93240464801,0.0,1.0
2007-05-30,16.0,16.0,16.0,16.0,5500,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,7884.55433942,0.0,1.0
2007-05-31,16.0,16.0,16.0,16.0,0,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,0,0.0,1.0
2007-06-01,16.0,16.0,16.0,16.0,0,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,0,0.0,1.0
2007-06-04,16.0,16.0,16.0,16.0,0,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,0,0.0,1.0
2007-06-05,15.9,15.9,15.9,15.9,200,11.0913053846025,11.0913053846025,11.0913053846025,11.0913053846025,286.711066888,0.0,1.0
2007-06-06,15.9,15.9,15.9,15.9,0,11.0913053846025,11.0913053846025,11.0913053846025,11.0913053846025,0,0.0,1.0
2007-06-07,15.9,15.9,15.9,15.9,700,11.0913053846025,11.0913053846025,11.0913053846025,11.0913053846025,1003.488734108,0.0,1.0
2007-06-08,15.9,15.9,15.9,15.9,0,11.0913053846025,11.0913053846025,11.0913053846025,11.0913053846025,0,0.0,1.0
2007-06-11,16.25,16.25,15.9,15.9,1618,11.335453616339,11.335453616339,11.0913053846025,11.0913053846025,2319.49253112392,0.0,1.0
2007-06-12,16.25,16.25,16.25,16.25,0,11.335453616339,11.335453616339,11.335453616339,11.335453616339,0,0.0,1.0
2007-06-13,15.5,16.0,15.5,16.0,6700,10.8122788340465,11.1610620222415,10.8122788340465,11.1610620222415,9604.82074074796,0.0,1.0
2007-06-14,15.5,15.5,15.5,15.5,0,10.8122788340465,10.8122788340465,10.8122788340465,10.8122788340465,0,0.0,1.0
2007-06-15,16.0,16.0,16.0,16.0,2100,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,3010.466202324,0.0,1.0
2007-06-18,16.0,16.0,16.0,16.0,10000,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,14335.5533444,0.0,1.0
2007-06-19,15.9,15.9,15.9,15.9,4000,11.0913053846025,11.0913053846025,11.0913053846025,11.0913053846025,5734.22133776,0.0,1.0
2007-06-20,16.0,16.0,16.0,16.0,200,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,286.711066888,0.0,1.0
2007-06-21,16.0,16.0,16.0,16.0,8000,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,11468.44267552,0.0,1.0
2007-06-22,16.0,16.0,16.0,16.0,0,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,0,0.0,1.0
2007-06-25,16.0,16.0,16.0,16.0,0,11.1610620222415,11.1610620222415,11.1610620222415,11.1610620222415,0,0.0,1.0
2007-06-26,15.95,15.95,15.95,15.95,1000,11.126183703422,11.126183703422,11.126183703422,11.126183703422,1433.55533444,0.0,1.0
2007-06-27,15.95,15.95,15.95,15.95,0,11.126183703422,11.126183703422,11.126183703422,11.126183703422,0,0.0,1.0
2007-06-28,15.75,15.9,15.75,15.9,400,10.986670428144,11.0913053846025,10.986670428144,11.0913053846025,573.422133775999,0.0,1.0
2007-06-29,15.9,15.9,15.6,15.6,10000,11.0913053846025,11.0913053846025,10.8820354716855,10.8820354716855,14335.5533444,0.0,1.0
2007-07-02,15.9,15.9,15.9,15.9,0,11.0913053846025,11.0913053846025,11.0913053846025,11.0913053846025,0,0.0,1.0
2007-07-03,15.65,15.65,15.5,15.5,8429,10.916913790505,10.916913790505,10.8122788340465,10.8122788340465,12083.4379139947,0.0,1.0
2007-07-05,15.7,15.7,15.7,15.7,486,10.9517921093245,10.9517921093245,10.9517921093245,10.9517921093245,696.707892537838,0.0,1.0
2007-07-06,15.7,15.7,15.7,15.7,0,10.9517921093245,10.9517921093245,10.9517921093245,10.9517921093245,0,0.0,1.0
2007-07-09,15.6,15.6,15.6,15.6,2630,10.8820354716855,10.8820354716855,10.8820354716855,10.8820354716855,3770.25052957719,0.0,1.0
2007-07-10,15.6,15.6,15.6,15.6,0,10.8820354716855,10.8820354716855,10.8820354716855,10.8820354716855,0,0.0,1.0
2007-07-11,15.6,15.6,15.6,15.6,0,10.8820354716855,10.8820354716855,10.8820354716855,10.8820354716855,0,0.0,1.0
2007-07-12,15.6,15.6,15.6,15.6,350,10.8820354716855,10.8820354716855,10.8820354716855,10.8820354716855,501.744367053998,0.0,1.0
2007-07-13,15.6,15.6,15.6,15.6,0,10.8820354716855,10.8820354716855,10.8820354716855,10.8820354716855,0,0.0,1.0
2007-07-16,15.6,15.6,15.6,15.6,0,10.8820354716855,10.8820354716855,10.8820354716855,10.8820354716855,0,0.0,1.0
2007-07-17,15.6,15.6,15.6,15.6,0,10.8820354716855,10.8820354716855,10.8820354716855,10.8820354716855,0,0.0,1.0
2007-07-18,15.6,15.6,15.6,15.6,702,10.8820354716855,10.8820354716855,10.8820354716855,10.8820354716855,1006.35584477688,0.0,1.0
2007-07-19,15.75,15.75,15.75,15.75,300,10.986670428144,10.986670428144,10.986670428144,10.986670428144,430.066600331999,0.0,1.0
2007-07-20,15.75,15.75,15.75,15.75,0,10.986670428144,10.986670428144,10.986670428144,10.986670428144,0,0.0,1.0
2007-07-23,15.4,15.4,15.4,15.4,1000,10.7425221964074,10.7425221964074,10.7425221964074,10.7425221964074,1433.55533444001,0.0,1.0
2007-07-24,15.4,15.4,15.4,15.4,0,10.7425221964074,10.7425221964074,10.7425221964074,10.7425221964074,0,0.0,1.0
2007-07-25,15.4,15.4,15.4,15.4,0,10.7425221964074,10.7425221964074,10.7425221964074,10.7425221964074,0,0.0,1.0
2007-07-26,15.0,15.3,15.0,15.3,800,10.4634956458514,10.6727655587684,10.4634956458514,10.6727655587684,1146.844267552,0.0,1.0
2007-07-27,13.1,15.0,13.1,15.0,1302,9.13811953071023,10.4634956458514,9.13811953071023,10.4634956458514,1866.48904544088,0.0,1.0
2007-07-30,13.1,13.1,13.1,13.1,0,9.13811953071023,9.13811953071023,9.13811953071023,9.13811953071023,0,0.0,1.0
2007-07-31,15.0,15.0,15.0,15.0,100,10.4634956458514,10.4634956458514,10.4634956458514,10.4634956458514,143.355533444,0.0,1.0
2007-08-01,15.0,15.0,15.0,15.0,0,10.4634956458514,10.4634956458514,10.4634956458514,10.4634956458514,0,0.0,1.0
2007-08-02,15.0,15.0,15.0,15.0,0,10.4634956458514,10.4634956458514,10.4634956458514,10.4634956458514,0,0.0,1.0
2007-08-03,15.0,15.0,15.0,15.0,0,10.4634956458514,10.4634956458514,10.4634956458514,10.4634956458514,0,0.0,1.0
2007-08-06,13.35,13.35,13.35,13.35,200,9.31251112480775,9.31251112480775,9.31251112480775,9.31251112480775,286.711066888,0.0,1.0
2007-08-07,13.0,13.2,12.5,13.0,2602,9.06836289307122,9.20787616834924,8.71957970487617,9.06836289307122,3730.11098021288,0.0,1.0
2007-08-08,13.5,13.5,13.25,13.25,1200,9.41714608126626,9.41714608126626,9.24275448716874,9.24275448716874,1720.266401328,0.0,1.0
2007-08-09,13.0,13.0,13.0,13.0,2700,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,3870.599402988,0.0,1.0
2007-08-10,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2007-08-13,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2007-08-14,13.58,13.58,13.5,13.58,5250,9.47295139137747,9.47295139137747,9.41714608126626,9.47295139137747,7526.16550581001,0.0,1.0
2007-08-15,13.58,13.58,13.58,13.58,0,9.47295139137747,9.47295139137747,9.47295139137747,9.47295139137747,0,0.0,1.0
2007-08-16,13.58,13.58,13.58,13.58,0,9.47295139137747,9.47295139137747,9.47295139137747,9.47295139137747,0,0.0,1.0
2007-08-17,13.58,13.58,13.58,13.58,0,9.47295139137747,9.47295139137747,9.47295139137747,9.47295139137747,0,0.0,1.0
2007-08-20,13.58,13.58,13.58,13.58,0,9.47295139137747,9.47295139137747,9.47295139137747,9.47295139137747,0,0.0,1.0
2007-08-21,13.58,13.58,13.58,13.58,0,9.47295139137747,9.47295139137747,9.47295139137747,9.47295139137747,0,0.0,1.0
2007-08-22,13.58,13.58,13.58,13.58,0,9.47295139137747,9.47295139137747,9.47295139137747,9.47295139137747,0,0.0,1.0
2007-08-23,13.58,13.58,13.58,13.58,0,9.47295139137747,9.47295139137747,9.47295139137747,9.47295139137747,0,0.0,1.0
2007-08-24,13.55,13.55,13.55,13.55,311,9.45202440008577,9.45202440008577,9.45202440008577,9.45202440008577,445.83570901084,0.0,1.0
2007-08-27,13.55,13.55,13.55,13.55,0,9.45202440008577,9.45202440008577,9.45202440008577,9.45202440008577,0,0.0,1.0
2007-08-28,13.55,13.55,13.55,13.55,0,9.45202440008577,9.45202440008577,9.45202440008577,9.45202440008577,0,0.0,1.0
2007-08-29,13.55,13.55,13.55,13.55,0,9.45202440008577,9.45202440008577,9.45202440008577,9.45202440008577,0,0.0,1.0
2007-08-30,13.55,13.75,13.55,13.75,800,9.45202440008577,9.59153767536379,9.45202440008577,9.59153767536379,1146.844267552,0.0,1.0
2007-08-31,13.55,13.55,13.55,13.55,0,9.45202440008577,9.45202440008577,9.45202440008577,9.45202440008577,0,0.0,1.0
2007-09-04,13.8,13.8,13.8,13.8,950,9.62641599418329,9.62641599418329,9.62641599418329,9.62641599418329,1361.877567718,0.0,1.0
2007-09-05,13.8,13.8,13.8,13.8,0,9.62641599418329,9.62641599418329,9.62641599418329,9.62641599418329,0,0.0,1.0
2007-09-06,13.8,13.8,13.8,13.8,0,9.62641599418329,9.62641599418329,9.62641599418329,9.62641599418329,0,0.0,1.0
2007-09-07,14.0,14.0,14.0,14.0,200,9.76592926946131,9.76592926946131,9.76592926946131,9.76592926946131,286.711066888,0.0,1.0
2007-09-10,14.0,14.0,14.0,14.0,0,9.76592926946131,9.76592926946131,9.76592926946131,9.76592926946131,0,0.0,1.0
2007-09-11,14.0,14.0,14.0,14.0,0,9.76592926946131,9.76592926946131,9.76592926946131,9.76592926946131,0,0.0,1.0
2007-09-12,14.0,14.0,14.0,14.0,0,9.76592926946131,9.76592926946131,9.76592926946131,9.76592926946131,0,0.0,1.0
2007-09-13,14.0,14.0,14.0,14.0,0,9.76592926946131,9.76592926946131,9.76592926946131,9.76592926946131,0,0.0,1.0
2007-09-14,15.0,15.0,14.75,14.75,300,10.4634956458514,10.4634956458514,10.2891040517539,10.2891040517539,430.066600332,0.0,1.0
2007-09-17,15.0,15.0,15.0,15.0,0,10.4634956458514,10.4634956458514,10.4634956458514,10.4634956458514,0,0.0,1.0
2007-09-18,15.2,15.2,15.0,15.0,400,10.6030089211294,10.6030089211294,10.4634956458514,10.4634956458514,573.422133776001,0.0,1.0
2007-09-19,15.5,15.5,15.2,15.2,700,10.8122788340465,10.8122788340465,10.6030089211294,10.6030089211294,1003.488734108,0.0,1.0
2007-09-20,15.5,15.5,15.5,15.5,0,10.8122788340465,10.8122788340465,10.8122788340465,10.8122788340465,0,0.0,1.0
2007-09-21,15.5,15.5,15.5,15.5,0,10.8122788340465,10.8122788340465,10.8122788340465,10.8122788340465,0,0.0,1.0
2007-09-24,15.5,15.5,15.5,15.5,0,10.8122788340465,10.8122788340465,10.8122788340465,10.8122788340465,0,0.0,1.0
2007-09-25,15.5,15.5,15.5,15.5,600,10.8122788340465,10.8122788340465,10.8122788340465,10.8122788340465,860.133200663996,0.0,1.0
2007-09-26,15.5,15.5,15.5,15.5,0,10.8122788340465,10.8122788340465,10.8122788340465,10.8122788340465,0,0.0,1.0
2007-09-27,15.5,15.5,15.5,15.5,0,10.8122788340465,10.8122788340465,10.8122788340465,10.8122788340465,0,0.0,1.0
2007-09-28,15.5,15.5,15.5,15.5,0,10.8122788340465,10.8122788340465,10.8122788340465,10.8122788340465,0,0.0,1.0
2007-10-01,15.5,15.5,15.5,15.5,0,10.8122788340465,10.8122788340465,10.8122788340465,10.8122788340465,0,0.0,1.0
2007-10-02,15.5,15.5,15.5,15.5,0,10.8122788340465,10.8122788340465,10.8122788340465,10.8122788340465,0,0.0,1.0
2007-10-03,15.5,15.5,15.5,15.5,0,10.8122788340465,10.8122788340465,10.8122788340465,10.8122788340465,0,0.0,1.0
2007-10-04,15.5,15.5,15.5,15.5,0,10.8122788340465,10.8122788340465,10.8122788340465,10.8122788340465,0,0.0,1.0
2007-10-05,15.5,15.5,15.5,15.5,0,10.8122788340465,10.8122788340465,10.8122788340465,10.8122788340465,0,0.0,1.0
2007-10-08,15.5,15.5,15.5,15.5,0,10.8122788340465,10.8122788340465,10.8122788340465,10.8122788340465,0,0.0,1.0
2007-10-09,15.5,15.5,15.5,15.5,0,10.8122788340465,10.8122788340465,10.8122788340465,10.8122788340465,0,0.0,1.0
2007-10-10,15.0,15.0,15.0,15.0,5377,10.4634956458514,10.4634956458514,10.4634956458514,10.4634956458514,7708.22703328389,0.0,1.0
2007-10-11,15.0,15.0,15.0,15.0,2000,10.4634956458514,10.4634956458514,10.4634956458514,10.4634956458514,2867.11066888,0.0,1.0
2007-10-12,14.65,14.65,14.6,14.6,850,10.2193474141149,10.2193474141149,10.1844690952954,10.1844690952954,1218.522034274,0.0,1.0
2007-10-15,14.65,14.65,14.65,14.65,0,10.2193474141149,10.2193474141149,10.2193474141149,10.2193474141149,0,0.0,1.0
2007-10-16,14.65,14.65,14.65,14.65,0,10.2193474141149,10.2193474141149,10.2193474141149,10.2193474141149,0,0.0,1.0
2007-10-17,14.6,14.6,14.6,14.6,200,10.1844690952954,10.1844690952954,10.1844690952954,10.1844690952954,286.711066887999,0.0,1.0
2007-10-18,14.6,14.6,14.6,14.6,0,10.1844690952954,10.1844690952954,10.1844690952954,10.1844690952954,0,0.0,1.0
2007-10-19,14.5,14.6,14.5,14.6,1050,10.1147124576564,10.1844690952954,10.1147124576564,10.1844690952954,1505.23310116199,0.0,1.0
2007-10-22,14.5,14.5,14.5,14.5,0,10.1147124576564,10.1147124576564,10.1147124576564,10.1147124576564,0,0.0,1.0
2007-10-23,15.0,15.0,14.9,14.9,500,10.4634956458514,10.4634956458514,10.3937390082124,10.3937390082124,716.777667220001,0.0,1.0
2007-10-24,15.0,15.0,15.0,15.0,0,10.4634956458514,10.4634956458514,10.4634956458514,10.4634956458514,0,0.0,1.0
2007-10-25,15.0,15.0,15.0,15.0,0,10.4634956458514,10.4634956458514,10.4634956458514,10.4634956458514,0,0.0,1.0
2007-10-26,15.0,15.0,15.0,15.0,0,10.4634956458514,10.4634956458514,10.4634956458514,10.4634956458514,0,0.0,1.0
2007-10-29,15.0,15.0,15.0,15.0,0,10.4634956458514,10.4634956458514,10.4634956458514,10.4634956458514,0,0.0,1.0
2007-10-30,15.0,15.0,15.0,15.0,0,10.4634956458514,10.4634956458514,10.4634956458514,10.4634956458514,0,0.0,1.0
2007-10-31,15.0,15.05,15.0,15.05,2700,10.4634956458514,10.4983739646709,10.4634956458514,10.4983739646709,3870.599402988,0.0,1.0
2007-11-01,15.0,15.0,15.0,15.0,0,10.4634956458514,10.4634956458514,10.4634956458514,10.4634956458514,0,0.0,1.0
2007-11-02,15.0,15.0,15.0,15.0,0,10.4634956458514,10.4634956458514,10.4634956458514,10.4634956458514,0,0.0,1.0
2007-11-05,15.0,15.0,15.0,15.0,0,10.4634956458514,10.4634956458514,10.4634956458514,10.4634956458514,0,0.0,1.0
2007-11-06,15.0,15.0,15.0,15.0,0,10.4634956458514,10.4634956458514,10.4634956458514,10.4634956458514,0,0.0,1.0
2007-11-07,15.0,15.0,15.0,15.0,0,10.4634956458514,10.4634956458514,10.4634956458514,10.4634956458514,0,0.0,1.0
2007-11-08,13.65,14.55,13.05,14.55,1950,9.52178103772478,10.1495907764759,9.10324121189072,10.1495907764759,2795.432902158,0.0,1.0
2007-11-09,13.65,13.65,13.65,13.65,0,9.52178103772478,9.52178103772478,9.52178103772478,9.52178103772478,0,0.0,1.0
2007-11-12,14.75,14.75,14.2,14.2,1000,10.2891040517539,10.2891040517539,9.90544254473933,9.90544254473933,1433.55533444,0.0,1.0
2007-11-13,14.75,14.75,14.75,14.75,0,10.2891040517539,10.2891040517539,10.2891040517539,10.2891040517539,0,0.0,1.0
2007-11-14,14.75,14.75,14.75,14.75,0,10.2891040517539,10.2891040517539,10.2891040517539,10.2891040517539,0,0.0,1.0
2007-11-15,14.75,14.75,14.75,14.75,0,10.2891040517539,10.2891040517539,10.2891040517539,10.2891040517539,0,0.0,1.0
2007-11-16,15.0,15.0,15.0,15.0,900,10.4634956458514,10.4634956458514,10.4634956458514,10.4634956458514,1290.199800996,0.0,1.0
2007-11-19,15.0,15.0,15.0,15.0,0,10.4634956458514,10.4634956458514,10.4634956458514,10.4634956458514,0,0.0,1.0
2007-11-20,15.0,15.0,15.0,15.0,0,10.4634956458514,10.4634956458514,10.4634956458514,10.4634956458514,0,0.0,1.0
2007-11-21,15.0,15.0,15.0,15.0,0,10.4634956458514,10.4634956458514,10.4634956458514,10.4634956458514,0,0.0,1.0
2007-11-23,15.0,15.0,15.0,15.0,0,10.4634956458514,10.4634956458514,10.4634956458514,10.4634956458514,0,0.0,1.0
2007-11-26,15.05,15.05,15.05,15.05,3300,10.4983739646709,10.4983739646709,10.4983739646709,10.4983739646709,4730.73260365201,0.0,1.0
2007-11-27,15.05,15.05,15.05,15.05,0,10.4983739646709,10.4983739646709,10.4983739646709,10.4983739646709,0,0.0,1.0
2007-11-28,15.05,15.05,15.05,15.05,0,10.4983739646709,10.4983739646709,10.4983739646709,10.4983739646709,0,0.0,1.0
2007-11-29,15.05,15.05,15.05,15.05,0,10.4983739646709,10.4983739646709,10.4983739646709,10.4983739646709,0,0.0,1.0
2007-11-30,15.05,15.05,15.05,15.05,0,10.4983739646709,10.4983739646709,10.4983739646709,10.4983739646709,0,0.0,1.0
2007-12-03,15.05,15.05,15.05,15.05,0,10.4983739646709,10.4983739646709,10.4983739646709,10.4983739646709,0,0.0,1.0
2007-12-04,15.05,15.05,15.05,15.05,0,10.4983739646709,10.4983739646709,10.4983739646709,10.4983739646709,0,0.0,1.0
2007-12-05,15.05,15.05,15.05,15.05,0,10.4983739646709,10.4983739646709,10.4983739646709,10.4983739646709,0,0.0,1.0
2007-12-06,14.35,14.35,14.35,14.35,650,10.0100775011978,10.0100775011978,10.0100775011978,10.0100775011978,931.810967386004,0.0,1.0
2007-12-07,14.35,14.35,14.35,14.35,0,10.0100775011978,10.0100775011978,10.0100775011978,10.0100775011978,0,0.0,1.0
2007-12-10,14.35,14.35,14.35,14.35,0,10.0100775011978,10.0100775011978,10.0100775011978,10.0100775011978,0,0.0,1.0
2007-12-11,14.35,14.35,14.35,14.35,180,10.0100775011978,10.0100775011978,10.0100775011978,10.0100775011978,258.039960199201,0.0,1.0
2007-12-12,14.35,14.35,14.35,14.35,0,10.0100775011978,10.0100775011978,10.0100775011978,10.0100775011978,0,0.0,1.0
2007-12-13,14.3,14.35,14.3,14.35,1000,9.97519918237834,10.0100775011978,9.97519918237834,10.0100775011978,1433.55533444,0.0,1.0
2007-12-14,14.3,14.3,14.3,14.3,0,9.97519918237834,9.97519918237834,9.97519918237834,9.97519918237834,0,0.0,1.0
2007-12-17,14.3,14.3,14.3,14.3,0,9.97519918237834,9.97519918237834,9.97519918237834,9.97519918237834,0,0.0,1.0
2007-12-18,15.0,15.0,15.0,15.0,5500,10.4634956458514,10.4634956458514,10.4634956458514,10.4634956458514,7884.55433942001,0.0,1.0
2007-12-19,15.0,15.0,15.0,15.0,0,10.4634956458514,10.4634956458514,10.4634956458514,10.4634956458514,0,0.0,1.0
2007-12-20,15.0,15.0,15.0,15.0,5000,10.4634956458514,10.4634956458514,10.4634956458514,10.4634956458514,7167.77667220001,0.0,1.0
2007-12-21,15.0,15.0,15.0,15.0,0,10.4634956458514,10.4634956458514,10.4634956458514,10.4634956458514,0,0.0,1.0
2007-12-24,15.0,15.0,15.0,15.0,0,10.4634956458514,10.4634956458514,10.4634956458514,10.4634956458514,0,0.0,1.0
2007-12-26,14.35,14.35,14.35,14.35,180,10.0100775011978,10.0100775011978,10.0100775011978,10.0100775011978,258.039960199201,0.0,1.0
2007-12-27,14.3,14.35,14.3,14.35,1400,9.97519918237834,10.0100775011978,9.97519918237834,10.0100775011978,2006.977468216,0.0,1.0
2007-12-28,14.3,14.3,14.3,14.3,0,9.97519918237834,9.97519918237834,9.97519918237834,9.97519918237834,0,0.0,1.0
2007-12-31,13.9,13.96,13.9,13.95,2400,9.6961726318223,9.73802661440571,9.6961726318223,9.73105095064181,3440.532802656,0.0,1.0
2008-01-02,13.5,13.5,13.25,13.25,600,9.41714608126626,9.41714608126626,9.24275448716874,9.24275448716874,860.133200664001,0.0,1.0
2008-01-03,13.05,13.3,13.05,13.3,600,9.10324121189072,9.27763280598825,9.10324121189072,9.27763280598825,860.133200664001,0.0,1.0
2008-01-04,13.05,13.05,13.05,13.05,0,9.10324121189072,9.10324121189072,9.10324121189072,9.10324121189072,0,0.0,1.0
2008-01-07,13.05,13.05,13.05,13.05,0,9.10324121189072,9.10324121189072,9.10324121189072,9.10324121189072,0,0.0,1.0
2008-01-08,13.1,13.5,13.1,13.5,1448,9.13811953071023,9.41714608126626,9.13811953071023,9.41714608126626,2075.78812426912,0.0,1.0
2008-01-09,13.1,13.1,13.1,13.1,0,9.13811953071023,9.13811953071023,9.13811953071023,9.13811953071023,0,0.0,1.0
2008-01-10,13.1,13.1,13.1,13.1,0,9.13811953071023,9.13811953071023,9.13811953071023,9.13811953071023,0,0.0,1.0
2008-01-11,13.1,13.1,13.1,13.1,0,9.13811953071023,9.13811953071023,9.13811953071023,9.13811953071023,0,0.0,1.0
2008-01-14,13.1,13.1,13.1,13.1,0,9.13811953071023,9.13811953071023,9.13811953071023,9.13811953071023,0,0.0,1.0
2008-01-15,13.15,13.15,13.15,13.15,425,9.17299784952973,9.17299784952973,9.17299784952973,9.17299784952973,609.261017137,0.0,1.0
2008-01-16,13.15,13.15,13.15,13.15,0,9.17299784952973,9.17299784952973,9.17299784952973,9.17299784952973,0,0.0,1.0
2008-01-17,13.35,13.35,13.3,13.3,6700,9.31251112480775,9.31251112480775,9.27763280598825,9.27763280598825,9604.820740748,0.0,1.0
2008-01-18,13.35,13.35,13.3,13.3,2000,9.31251112480775,9.31251112480775,9.27763280598825,9.27763280598825,2867.11066888,0.0,1.0
2008-01-22,13.35,13.35,13.35,13.35,0,9.31251112480775,9.31251112480775,9.31251112480775,9.31251112480775,0,0.0,1.0
2008-01-23,13.35,13.35,13.35,13.35,0,9.31251112480775,9.31251112480775,9.31251112480775,9.31251112480775,0,0.0,1.0
2008-01-24,13.35,13.35,13.35,13.35,0,9.31251112480775,9.31251112480775,9.31251112480775,9.31251112480775,0,0.0,1.0
2008-01-25,13.35,13.35,13.35,13.35,0,9.31251112480775,9.31251112480775,9.31251112480775,9.31251112480775,0,0.0,1.0
2008-01-28,13.35,13.35,13.35,13.35,0,9.31251112480775,9.31251112480775,9.31251112480775,9.31251112480775,0,0.0,1.0
2008-01-29,13.35,13.35,13.35,13.35,0,9.31251112480775,9.31251112480775,9.31251112480775,9.31251112480775,0,0.0,1.0
2008-01-30,13.0,13.0,13.0,13.0,425,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,609.261017137,0.0,1.0
2008-01-31,13.7,13.7,13.5,13.5,4900,9.55665935654428,9.55665935654428,9.41714608126626,9.41714608126626,7024.421138756,0.0,1.0
2008-02-01,13.4,13.4,13.4,13.4,300,9.34738944362726,9.34738944362726,9.34738944362726,9.34738944362726,430.066600332,0.0,1.0
2008-02-04,13.4,13.4,13.4,13.4,0,9.34738944362726,9.34738944362726,9.34738944362726,9.34738944362726,0,0.0,1.0
2008-02-05,13.4,13.4,13.4,13.4,0,9.34738944362726,9.34738944362726,9.34738944362726,9.34738944362726,0,0.0,1.0
2008-02-06,13.9,13.9,13.4,13.4,1454,9.6961726318223,9.6961726318223,9.34738944362726,9.34738944362726,2084.38945627576,0.0,1.0
2008-02-07,13.9,13.9,13.9,13.9,0,9.6961726318223,9.6961726318223,9.6961726318223,9.6961726318223,0,0.0,1.0
2008-02-08,13.9,13.9,13.9,13.9,0,9.6961726318223,9.6961726318223,9.6961726318223,9.6961726318223,0,0.0,1.0
2008-02-11,13.9,13.9,13.9,13.9,0,9.6961726318223,9.6961726318223,9.6961726318223,9.6961726318223,0,0.0,1.0
2008-02-12,13.9,13.9,13.9,13.9,0,9.6961726318223,9.6961726318223,9.6961726318223,9.6961726318223,0,0.0,1.0
2008-02-13,13.9,13.9,13.9,13.9,1700,9.6961726318223,9.6961726318223,9.6961726318223,9.6961726318223,2437.044068548,0.0,1.0
2008-02-14,13.9,13.9,13.9,13.9,1784,9.6961726318223,9.6961726318223,9.6961726318223,9.6961726318223,2557.46271664096,0.0,1.0
2008-02-15,13.9,13.9,13.9,13.9,10000,9.6961726318223,9.6961726318223,9.6961726318223,9.6961726318223,14335.5533444,0.0,1.0
2008-02-19,13.9,13.9,13.9,13.9,5500,9.6961726318223,9.6961726318223,9.6961726318223,9.6961726318223,7884.55433942,0.0,1.0
2008-02-20,13.8,13.8,13.8,13.8,2088,9.62641599418329,9.62641599418329,9.62641599418329,9.62641599418329,2993.26353831072,0.0,1.0
2008-02-21,13.9,13.9,13.8,13.8,3444,9.6961726318223,9.6961726318223,9.62641599418329,9.62641599418329,4937.16457181136,0.0,1.0
2008-02-22,13.9,13.9,13.9,13.9,0,9.6961726318223,9.6961726318223,9.6961726318223,9.6961726318223,0,0.0,1.0
2008-02-25,13.9,13.9,13.9,13.9,0,9.6961726318223,9.6961726318223,9.6961726318223,9.6961726318223,0,0.0,1.0
2008-02-26,13.5,13.5,13.5,13.5,800,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,1146.844267552,0.0,1.0
2008-02-27,13.9,13.9,13.9,13.9,500,9.6961726318223,9.6961726318223,9.6961726318223,9.6961726318223,716.77766722,0.0,1.0
2008-02-28,13.9,13.9,13.9,13.9,0,9.6961726318223,9.6961726318223,9.6961726318223,9.6961726318223,0,0.0,1.0
2008-02-29,13.9,13.9,13.9,13.9,20108,9.6961726318223,9.6961726318223,9.6961726318223,9.6961726318223,28825.9306649195,0.0,1.0
2008-03-03,13.9,13.9,13.8,13.8,400,9.6961726318223,9.6961726318223,9.62641599418329,9.62641599418329,573.422133776,0.0,1.0
2008-03-04,13.9,13.9,13.9,13.9,0,9.6961726318223,9.6961726318223,9.6961726318223,9.6961726318223,0,0.0,1.0
2008-03-05,13.9,13.9,13.9,13.9,0,9.6961726318223,9.6961726318223,9.6961726318223,9.6961726318223,0,0.0,1.0
2008-03-06,13.9,13.9,13.9,13.9,0,9.6961726318223,9.6961726318223,9.6961726318223,9.6961726318223,0,0.0,1.0
2008-03-07,12.75,13.9,12.75,13.7,1962,8.89397129897369,9.6961726318223,8.89397129897369,9.55665935654428,2812.63556617128,0.0,1.0
2008-03-10,12.75,12.75,12.75,12.75,0,8.89397129897369,8.89397129897369,8.89397129897369,8.89397129897369,0,0.0,1.0
2008-03-11,13.5,13.5,13.5,13.5,500,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,716.777667220001,0.0,1.0
2008-03-12,13.5,13.5,13.5,13.5,0,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,0,0.0,1.0
2008-03-13,13.5,13.5,13.5,13.5,0,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,0,0.0,1.0
2008-03-14,13.7,13.7,13.7,13.7,6532,9.55665935654428,9.55665935654428,9.55665935654428,9.55665935654428,9363.98344456209,0.0,1.0
2008-03-17,13.7,13.7,13.7,13.7,0,9.55665935654428,9.55665935654428,9.55665935654428,9.55665935654428,0,0.0,1.0
2008-03-18,13.7,13.7,13.7,13.7,8788,9.55665935654428,9.55665935654428,9.55665935654428,9.55665935654428,12598.0842790587,0.0,1.0
2008-03-19,13.7,13.7,13.7,13.7,0,9.55665935654428,9.55665935654428,9.55665935654428,9.55665935654428,0,0.0,1.0
2008-03-20,13.7,13.7,13.7,13.7,0,9.55665935654428,9.55665935654428,9.55665935654428,9.55665935654428,0,0.0,1.0
2008-03-24,13.7,13.7,13.7,13.7,0,9.55665935654428,9.55665935654428,9.55665935654428,9.55665935654428,0,0.0,1.0
2008-03-25,13.75,13.75,13.5,13.5,850,9.59153767536379,9.59153767536379,9.41714608126626,9.41714608126626,1218.522034274,0.0,1.0
2008-03-26,13.75,13.75,13.75,13.75,0,9.59153767536379,9.59153767536379,9.59153767536379,9.59153767536379,0,0.0,1.0
2008-03-27,14.0,14.0,14.0,14.0,1000,9.76592926946131,9.76592926946131,9.76592926946131,9.76592926946131,1433.55533444,0.0,1.0
2008-03-28,14.0,14.0,14.0,14.0,0,9.76592926946131,9.76592926946131,9.76592926946131,9.76592926946131,0,0.0,1.0
2008-03-31,14.0,14.0,14.0,14.0,0,9.76592926946131,9.76592926946131,9.76592926946131,9.76592926946131,0,0.0,1.0
2008-04-01,14.0,14.0,14.0,14.0,0,9.76592926946131,9.76592926946131,9.76592926946131,9.76592926946131,0,0.0,1.0
2008-04-02,14.0,14.0,14.0,14.0,0,9.76592926946131,9.76592926946131,9.76592926946131,9.76592926946131,0,0.0,1.0
2008-04-03,14.5,14.5,13.75,13.75,1192,10.1147124576564,10.1147124576564,9.59153767536379,9.59153767536379,1708.79795865247,0.0,1.0
2008-04-04,14.5,14.5,14.5,14.5,0,10.1147124576564,10.1147124576564,10.1147124576564,10.1147124576564,0,0.0,1.0
2008-04-07,14.5,14.5,14.5,14.5,0,10.1147124576564,10.1147124576564,10.1147124576564,10.1147124576564,0,0.0,1.0
2008-04-08,14.5,14.5,14.5,14.5,0,10.1147124576564,10.1147124576564,10.1147124576564,10.1147124576564,0,0.0,1.0
2008-04-09,14.5,14.5,14.5,14.5,0,10.1147124576564,10.1147124576564,10.1147124576564,10.1147124576564,0,0.0,1.0
2008-04-10,13.5,13.5,13.5,13.5,5600,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,8027.90987286401,0.0,1.0
2008-04-11,14.0,14.0,14.0,14.0,1000,9.76592926946131,9.76592926946131,9.76592926946131,9.76592926946131,1433.55533444,0.0,1.0
2008-04-14,14.0,14.0,14.0,14.0,11900,9.76592926946131,9.76592926946131,9.76592926946131,9.76592926946131,17059.308479836,0.0,1.0
2008-04-15,14.0,14.0,14.0,14.0,0,9.76592926946131,9.76592926946131,9.76592926946131,9.76592926946131,0,0.0,1.0
2008-04-16,14.0,14.0,14.0,14.0,0,9.76592926946131,9.76592926946131,9.76592926946131,9.76592926946131,0,0.0,1.0
2008-04-17,14.0,14.0,14.0,14.0,0,9.76592926946131,9.76592926946131,9.76592926946131,9.76592926946131,0,0.0,1.0
2008-04-18,14.0,14.0,14.0,14.0,0,9.76592926946131,9.76592926946131,9.76592926946131,9.76592926946131,0,0.0,1.0
2008-04-21,14.0,14.0,14.0,14.0,0,9.76592926946131,9.76592926946131,9.76592926946131,9.76592926946131,0,0.0,1.0
2008-04-22,14.0,14.0,14.0,14.0,0,9.76592926946131,9.76592926946131,9.76592926946131,9.76592926946131,0,0.0,1.0
2008-04-23,14.0,14.0,14.0,14.0,0,9.76592926946131,9.76592926946131,9.76592926946131,9.76592926946131,0,0.0,1.0
2008-04-24,13.75,13.75,13.75,13.75,400,9.59153767536379,9.59153767536379,9.59153767536379,9.59153767536379,573.422133776,0.0,1.0
2008-04-25,13.75,13.75,13.75,13.75,0,9.59153767536379,9.59153767536379,9.59153767536379,9.59153767536379,0,0.0,1.0
2008-04-28,13.75,13.75,13.75,13.75,300,9.59153767536379,9.59153767536379,9.59153767536379,9.59153767536379,430.066600332,0.0,1.0
2008-04-29,13.75,13.75,13.75,13.75,0,9.59153767536379,9.59153767536379,9.59153767536379,9.59153767536379,0,0.0,1.0
2008-04-30,13.75,13.75,13.75,13.75,0,9.59153767536379,9.59153767536379,9.59153767536379,9.59153767536379,0,0.0,1.0
2008-05-01,13.75,13.75,13.75,13.75,0,9.59153767536379,9.59153767536379,9.59153767536379,9.59153767536379,0,0.0,1.0
2008-05-02,13.75,13.75,13.75,13.75,0,9.59153767536379,9.59153767536379,9.59153767536379,9.59153767536379,0,0.0,1.0
2008-05-05,13.95,13.95,13.95,13.95,600,9.73105095064181,9.73105095064181,9.73105095064181,9.73105095064181,860.133200664,0.0,1.0
2008-05-06,13.95,13.95,13.95,13.95,0,9.73105095064181,9.73105095064181,9.73105095064181,9.73105095064181,0,0.0,1.0
2008-05-07,13.75,13.75,13.75,13.75,300,9.59153767536379,9.59153767536379,9.59153767536379,9.59153767536379,430.066600332,0.0,1.0
2008-05-08,13.0,13.0,13.0,13.0,200,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,286.711066888,0.0,1.0
2008-05-09,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-05-12,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-05-13,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-05-14,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-05-15,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-05-16,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-05-19,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-05-20,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-05-21,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-05-22,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-05-23,13.8,13.8,13.25,13.25,3384,9.62641599418329,9.62641599418329,9.24275448716874,9.24275448716874,4851.15125174496,0.0,1.0
2008-05-27,13.8,13.8,13.8,13.8,0,9.62641599418329,9.62641599418329,9.62641599418329,9.62641599418329,0,0.0,1.0
2008-05-28,13.8,13.8,13.8,13.8,200,9.62641599418329,9.62641599418329,9.62641599418329,9.62641599418329,286.711066888,0.0,1.0
2008-05-29,14.0,14.0,13.8,13.8,11900,9.76592926946131,9.76592926946131,9.62641599418329,9.62641599418329,17059.308479836,0.0,1.0
2008-05-30,13.8,13.8,13.8,13.8,200,9.62641599418329,9.62641599418329,9.62641599418329,9.62641599418329,286.711066888,0.0,1.0
2008-06-02,13.5,13.5,13.5,13.5,400,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,573.422133776,0.0,1.0
2008-06-03,13.7,13.7,13.7,13.7,2000,9.55665935654428,9.55665935654428,9.55665935654428,9.55665935654428,2867.11066888,0.0,1.0
2008-06-04,13.55,13.55,13.55,13.55,200,9.45202440008577,9.45202440008577,9.45202440008577,9.45202440008577,286.711066888,0.0,1.0
2008-06-05,13.7,13.75,13.7,13.75,2000,9.55665935654428,9.59153767536379,9.55665935654428,9.59153767536379,2867.11066888,0.0,1.0
2008-06-06,13.7,13.7,13.7,13.7,0,9.55665935654428,9.55665935654428,9.55665935654428,9.55665935654428,0,0.0,1.0
2008-06-09,13.7,13.75,13.5,13.5,4100,9.55665935654428,9.59153767536379,9.41714608126626,9.41714608126626,5877.576871204,0.0,1.0
2008-06-10,13.7,13.7,13.7,13.7,0,9.55665935654428,9.55665935654428,9.55665935654428,9.55665935654428,0,0.0,1.0
2008-06-11,13.5,14.0,13.5,13.5,5293,9.41714608126626,9.76592926946131,9.41714608126626,9.41714608126626,7587.80838519093,0.0,1.0
2008-06-12,13.5,13.5,13.5,13.5,900,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,1290.199800996,0.0,1.0
2008-06-13,13.999,13.999,13.999,13.999,100,9.76523170308492,9.76523170308492,9.76523170308492,9.76523170308492,143.355533444,0.0,1.0
2008-06-16,13.999,13.999,13.999,13.999,0,9.76523170308492,9.76523170308492,9.76523170308492,9.76523170308492,0,0.0,1.0
2008-06-17,13.999,13.999,13.999,13.999,0,9.76523170308492,9.76523170308492,9.76523170308492,9.76523170308492,0,0.0,1.0
2008-06-18,13.75,13.75,13.5,13.5,13100,9.59153767536379,9.59153767536379,9.41714608126626,9.41714608126626,18779.574881164,0.0,1.0
2008-06-19,13.5,13.5,13.5,13.5,1058,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,1516.70154383752,0.0,1.0
2008-06-20,13.5,13.5,13.5,13.5,0,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,0,0.0,1.0
2008-06-23,13.5,13.5,13.5,13.5,2000,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,2867.11066888,0.0,1.0
2008-06-24,13.75,13.75,13.5,13.5,1600,9.59153767536379,9.59153767536379,9.41714608126626,9.41714608126626,2293.688535104,0.0,1.0
2008-06-25,13.5,13.5,13.5,13.5,1000,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,1433.55533444,0.0,1.0
2008-06-26,13.5,13.5,13.5,13.5,0,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,0,0.0,1.0
2008-06-27,13.75,13.75,13.75,13.75,7600,9.59153767536379,9.59153767536379,9.59153767536379,9.59153767536379,10895.020541744,0.0,1.0
2008-06-30,13.75,13.75,13.75,13.75,0,9.59153767536379,9.59153767536379,9.59153767536379,9.59153767536379,0,0.0,1.0
2008-07-01,13.75,13.75,13.75,13.75,0,9.59153767536379,9.59153767536379,9.59153767536379,9.59153767536379,0,0.0,1.0
2008-07-02,13.75,13.75,13.75,13.75,0,9.59153767536379,9.59153767536379,9.59153767536379,9.59153767536379,0,0.0,1.0
2008-07-03,13.75,13.75,13.75,13.75,0,9.59153767536379,9.59153767536379,9.59153767536379,9.59153767536379,0,0.0,1.0
2008-07-07,13.75,13.75,13.75,13.75,0,9.59153767536379,9.59153767536379,9.59153767536379,9.59153767536379,0,0.0,1.0
2008-07-08,13.75,13.75,13.75,13.75,0,9.59153767536379,9.59153767536379,9.59153767536379,9.59153767536379,0,0.0,1.0
2008-07-09,12.75,12.75,12.75,12.75,1000,8.89397129897369,8.89397129897369,8.89397129897369,8.89397129897369,1433.55533444,0.0,1.0
2008-07-10,12.75,12.75,12.75,12.75,34000,8.89397129897369,8.89397129897369,8.89397129897369,8.89397129897369,48740.88137096,0.0,1.0
2008-07-11,13.25,13.5,13.25,13.5,800,9.24275448716874,9.41714608126626,9.24275448716874,9.41714608126626,1146.844267552,0.0,1.0
2008-07-14,13.25,13.5,13.25,13.5,800,9.24275448716874,9.41714608126626,9.24275448716874,9.41714608126626,1146.844267552,0.0,1.0
2008-07-15,13.25,13.25,13.25,13.25,0,9.24275448716874,9.24275448716874,9.24275448716874,9.24275448716874,0,0.0,1.0
2008-07-16,13.25,13.25,13.25,13.25,0,9.24275448716874,9.24275448716874,9.24275448716874,9.24275448716874,0,0.0,1.0
2008-07-17,13.25,13.25,13.25,13.25,0,9.24275448716874,9.24275448716874,9.24275448716874,9.24275448716874,0,0.0,1.0
2008-07-18,13.25,13.25,13.25,13.25,0,9.24275448716874,9.24275448716874,9.24275448716874,9.24275448716874,0,0.0,1.0
2008-07-21,13.25,13.25,13.0,13.0,1370,9.24275448716874,9.24275448716874,9.06836289307122,9.06836289307122,1963.9708081828,0.0,1.0
2008-07-22,13.25,13.25,13.25,13.25,2000,9.24275448716874,9.24275448716874,9.24275448716874,9.24275448716874,2867.11066888,0.0,1.0
2008-07-23,13.25,13.25,13.25,13.25,0,9.24275448716874,9.24275448716874,9.24275448716874,9.24275448716874,0,0.0,1.0
2008-07-24,13.25,13.25,13.25,13.25,0,9.24275448716874,9.24275448716874,9.24275448716874,9.24275448716874,0,0.0,1.0
2008-07-25,13.5,13.5,13.25,13.25,11111,9.41714608126626,9.41714608126626,9.24275448716874,9.24275448716874,15928.2333209629,0.0,1.0
2008-07-28,13.5,13.5,13.5,13.5,0,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,0,0.0,1.0
2008-07-29,13.25,13.25,13.25,13.25,1000,9.24275448716874,9.24275448716874,9.24275448716874,9.24275448716874,1433.55533444,0.0,1.0
2008-07-30,13.5,13.5,13.0,13.5,13350,9.41714608126626,9.41714608126626,9.06836289307122,9.41714608126626,19137.963714774,0.0,1.0
2008-07-31,13.5,13.5,13.5,13.5,0,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,0,0.0,1.0
2008-08-01,13.5,13.5,13.5,13.5,0,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,0,0.0,1.0
2008-08-04,13.5,13.5,13.5,13.5,0,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,0,0.0,1.0
2008-08-05,13.5,13.5,13.5,13.5,0,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,0,0.0,1.0
2008-08-06,13.5,13.5,13.5,13.5,0,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,0,0.0,1.0
2008-08-07,13.5,13.5,13.5,13.5,0,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,0,0.0,1.0
2008-08-08,13.5,13.5,13.5,13.5,0,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,0,0.0,1.0
2008-08-11,13.5,13.5,13.5,13.5,0,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,0,0.0,1.0
2008-08-12,13.5,13.5,13.5,13.5,0,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,0,0.0,1.0
2008-08-13,13.5,13.5,13.5,13.5,0,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,0,0.0,1.0
2008-08-14,13.5,13.5,13.5,13.5,0,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,0,0.0,1.0
2008-08-15,13.5,13.5,13.5,13.5,0,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,0,0.0,1.0
2008-08-18,13.5,13.5,13.5,13.5,0,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,0,0.0,1.0
2008-08-19,13.5,13.5,13.5,13.5,0,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,0,0.0,1.0
2008-08-20,13.5,13.5,13.5,13.5,0,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,0,0.0,1.0
2008-08-21,13.5,13.5,13.5,13.5,0,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,0,0.0,1.0
2008-08-22,13.5,13.5,13.5,13.5,0,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,0,0.0,1.0
2008-08-25,13.5,13.5,13.5,13.5,0,9.41714608126626,9.41714608126626,9.41714608126626,9.41714608126626,0,0.0,1.0
2008-08-26,13.0,13.0,13.0,13.0,5022,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,7199.31488955768,0.0,1.0
2008-08-27,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-08-28,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-08-29,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-09-02,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-09-03,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-09-04,13.0,13.0,12.0,12.1,13600,9.06836289307122,9.06836289307122,8.37079651668112,8.44055315432013,19496.352548384,0.0,1.0
2008-09-05,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-09-08,13.25,13.25,13.0,13.0,5477,9.24275448716874,9.24275448716874,9.06836289307122,9.06836289307122,7851.58256672788,0.0,1.0
2008-09-09,13.25,13.25,13.25,13.25,0,9.24275448716874,9.24275448716874,9.24275448716874,9.24275448716874,0,0.0,1.0
2008-09-10,13.25,13.25,13.25,13.25,0,9.24275448716874,9.24275448716874,9.24275448716874,9.24275448716874,0,0.0,1.0
2008-09-11,13.25,13.25,13.25,13.25,0,9.24275448716874,9.24275448716874,9.24275448716874,9.24275448716874,0,0.0,1.0
2008-09-12,13.0,13.0,13.0,13.0,550,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,788.455433942,0.0,1.0
2008-09-15,13.0,13.0,13.0,13.0,2781,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,3986.71738507764,0.0,1.0
2008-09-16,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-09-17,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-09-18,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-09-19,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-09-22,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-09-23,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-09-24,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-09-25,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-09-26,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-09-29,13.0,13.0,13.0,13.0,5000,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,7167.7766722,0.0,1.0
2008-09-30,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-10-01,13.0,13.0,13.0,13.0,5000,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,7167.7766722,0.0,1.0
2008-10-02,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-10-03,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-10-06,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-10-07,13.0,13.0,13.0,13.0,0,9.06836289307122,9.06836289307122,9.06836289307122,9.06836289307122,0,0.0,1.0
2008-10-08,12.55,12.55,12.55,12.55,500,8.75445802369568,8.75445802369568,8.75445802369568,8.75445802369568,716.77766722,0.0,1.0
2008-10-09,12.55,12.55,12.55,12.55,0,8.75445802369568,8.75445802369568,8.75445802369568,8.75445802369568,0,0.0,1.0
2008-10-10,12.55,12.55,12.55,12.55,0,8.75445802369568,8.75445802369568,8.75445802369568,8.75445802369568,0,0.0,1.0
2008-10-13,12.55,12.55,12.55,12.55,0,8.75445802369568,8.75445802369568,8.75445802369568,8.75445802369568,0,0.0,1.0
2008-10-14,12.95,12.95,12.95,12.95,1000,9.03348457425171,9.03348457425171,9.03348457425171,9.03348457425171,1433.55533444,0.0,1.0
2008-10-15,12.55,12.55,12.55,12.55,1228,8.75445802369568,8.75445802369568,8.75445802369568,8.75445802369568,1760.40595069232,0.0,1.0
2008-10-16,12.55,12.55,12.55,12.55,0,8.75445802369568,8.75445802369568,8.75445802369568,8.75445802369568,0,0.0,1.0
2008-10-17,12.55,12.55,12.55,12.55,0,8.75445802369568,8.75445802369568,8.75445802369568,8.75445802369568,0,0.0,1.0
2008-10-20,12.25,12.25,12.25,12.25,200,8.54518811077865,8.54518811077865,8.54518811077865,8.54518811077865,286.711066888,0.0,1.0
2008-10-21,12.25,12.25,12.25,12.25,0,8.54518811077865,8.54518811077865,8.54518811077865,8.54518811077865,0,0.0,1.0
2008-10-22,12.25,12.25,12.25,12.25,0,8.54518811077865,8.54518811077865,8.54518811077865,8.54518811077865,0,0.0,1.0
2008-10-23,12.25,12.35,12.25,12.35,4000,8.54518811077865,8.61494474841766,8.54518811077865,8.61494474841766,5734.22133776,0.0,1.0
2008-10-24,12.25,12.25,12.25,12.25,0,8.54518811077865,8.54518811077865,8.54518811077865,8.54518811077865,0,0.0,1.0
2008-10-27,12.0,12.0,12.0,12.0,200,8.37079651668112,8.37079651668112,8.37079651668112,8.37079651668112,286.711066888,0.0,1.0
2008-10-28,11.0,11.1,11.0,11.1,400,7.67323014029103,7.74298677793004,7.67323014029103,7.74298677793004,573.422133776,0.0,1.0
2008-10-29,11.0,11.0,11.0,11.0,0,7.67323014029103,7.67323014029103,7.67323014029103,7.67323014029103,0,0.0,1.0
2008-10-30,11.0,11.0,11.0,11.0,0,7.67323014029103,7.67323014029103,7.67323014029103,7.67323014029103,0,0.0,1.0
2008-10-31,11.0,11.0,11.0,11.0,0,7.67323014029103,7.67323014029103,7.67323014029103,7.67323014029103,0,0.0,1.0
2008-11-03,11.0,11.0,11.0,11.0,0,7.67323014029103,7.67323014029103,7.67323014029103,7.67323014029103,0,0.0,1.0
2008-11-04,11.0,11.0,11.0,11.0,0,7.67323014029103,7.67323014029103,7.67323014029103,7.67323014029103,0,0.0,1.0
2008-11-05,11.0,11.0,11.0,11.0,0,7.67323014029103,7.67323014029103,7.67323014029103,7.67323014029103,0,0.0,1.0
2008-11-06,11.0,11.0,11.0,11.0,0,7.67323014029103,7.67323014029103,7.67323014029103,7.67323014029103,0,0.0,1.0
2008-11-07,11.0,11.0,11.0,11.0,0,7.67323014029103,7.67323014029103,7.67323014029103,7.67323014029103,0,0.0,1.0
2008-11-10,11.0,11.0,11.0,11.0,0,7.67323014029103,7.67323014029103,7.67323014029103,7.67323014029103,0,0.0,1.0
2008-11-11,11.0,11.0,11.0,11.0,0,7.67323014029103,7.67323014029103,7.67323014029103,7.67323014029103,0,0.0,1.0
2008-11-12,11.0,11.0,11.0,11.0,0,7.67323014029103,7.67323014029103,7.67323014029103,7.67323014029103,0,0.0,1.0
2008-11-13,11.0,11.0,11.0,11.0,0,7.67323014029103,7.67323014029103,7.67323014029103,7.67323014029103,0,0.0,1.0
2008-11-14,11.0,11.0,11.0,11.0,0,7.67323014029103,7.67323014029103,7.67323014029103,7.67323014029103,0,0.0,1.0
2008-11-17,11.0,11.0,11.0,11.0,100,7.67323014029103,7.67323014029103,7.67323014029103,7.67323014029103,143.355533444,0.0,1.0
2008-11-18,11.0,11.0,11.0,11.0,0,7.67323014029103,7.67323014029103,7.67323014029103,7.67323014029103,0,0.0,1.0
2008-11-19,11.0,11.0,11.0,11.0,0,7.67323014029103,7.67323014029103,7.67323014029103,7.67323014029103,0,0.0,1.0
2008-11-20,11.0,11.0,11.0,11.0,0,7.67323014029103,7.67323014029103,7.67323014029103,7.67323014029103,0,0.0,1.0
2008-11-21,11.0,11.0,10.25,10.25,700,7.67323014029103,7.67323014029103,7.15005535799846,7.15005535799846,1003.488734108,0.0,1.0
2008-11-24,11.0,11.5,11.0,11.5,2100,7.67323014029103,8.02201332848608,7.67323014029103,8.02201332848608,3010.466202324,0.0,1.0
2008-11-25,11.0,11.0,11.0,11.0,0,7.67323014029103,7.67323014029103,7.67323014029103,7.67323014029103,0,0.0,1.0
2008-11-26,11.0,11.0,11.0,11.0,0,7.67323014029103,7.67323014029103,7.67323014029103,7.67323014029103,0,0.0,1.0
2008-11-28,11.0,11.0,11.0,11.0,0,7.67323014029103,7.67323014029103,7.67323014029103,7.67323014029103,0,0.0,1.0
2008-12-01,11.0,11.0,11.0,11.0,0,7.67323014029103,7.67323014029103,7.67323014029103,7.67323014029103,0,0.0,1.0
2008-12-02,11.0,11.0,11.0,11.0,0,7.67323014029103,7.67323014029103,7.67323014029103,7.67323014029103,0,0.0,1.0
2008-12-03,11.0,11.0,11.0,11.0,0,7.67323014029103,7.67323014029103,7.67323014029103,7.67323014029103,0,0.0,1.0
2008-12-04,11.0,11.0,11.0,11.0,0,7.67323014029103,7.67323014029103,7.67323014029103,7.67323014029103,0,0.0,1.0
2008-12-05,11.0,11.0,11.0,11.0,0,7.67323014029103,7.67323014029103,7.67323014029103,7.67323014029103,0,0.0,1.0
2008-12-08,11.0,11.0,11.0,11.0,0,7.67323014029103,7.67323014029103,7.67323014029103,7.67323014029103,0,0.0,1.0
2008-12-09,11.0,11.0,11.0,11.0,0,7.67323014029103,7.67323014029103,7.67323014029103,7.67323014029103,0,0.0,1.0
2008-12-10,10.98,10.98,10.0,10.25,1179,7.65927881276323,7.65927881276323,6.97566376390094,7.15005535799846,1690.16173930476,0.0,1.0
2008-12-11,10.98,10.98,10.98,10.98,0,7.65927881276323,7.65927881276323,7.65927881276323,7.65927881276323,0,0.0,1.0
2008-12-12,10.98,10.98,10.98,10.98,0,7.65927881276323,7.65927881276323,7.65927881276323,7.65927881276323,0,0.0,1.0
2008-12-15,10.98,10.98,10.98,10.98,0,7.65927881276323,7.65927881276323,7.65927881276323,7.65927881276323,0,0.0,1.0
2008-12-16,10.98,10.98,10.98,10.98,0,7.65927881276323,7.65927881276323,7.65927881276323,7.65927881276323,0,0.0,1.0
2008-12-17,10.98,10.98,10.98,10.98,0,7.65927881276323,7.65927881276323,7.65927881276323,7.65927881276323,0,0.0,1.0
2008-12-18,10.0,10.0,10.0,10.0,1000,6.97566376390094,6.97566376390094,6.97566376390094,6.97566376390094,1433.55533444,0.0,1.0
2008-12-19,10.0,10.0,10.0,10.0,0,6.97566376390094,6.97566376390094,6.97566376390094,6.97566376390094,0,0.0,1.0
2008-12-22,10.25,11.0,10.25,11.0,1500,7.15005535799846,7.67323014029103,7.15005535799846,7.67323014029103,2150.33300166,0.0,1.0
2008-12-23,10.65,10.65,10.65,10.65,1000,7.4290819085545,7.4290819085545,7.4290819085545,7.4290819085545,1433.55533444,0.0,1.0
2008-12-24,10.65,10.65,10.65,10.65,0,7.4290819085545,7.4290819085545,7.4290819085545,7.4290819085545,0,0.0,1.0
2008-12-26,10.65,10.65,10.65,10.65,0,7.4290819085545,7.4290819085545,7.4290819085545,7.4290819085545,0,0.0,1.0
2008-12-29,10.65,10.65,10.65,10.65,0,7.4290819085545,7.4290819085545,7.4290819085545,7.4290819085545,0,0.0,1.0
2008-12-30,10.9,10.9,10.9,10.9,150,7.60347350265202,7.60347350265202,7.60347350265202,7.60347350265202,215.033300166,0.0,1.0
2008-12-31,10.9,10.9,8.1,8.1,3200,7.60347350265202,7.60347350265202,5.65028764875976,5.65028764875976,4587.377070208,0.0,1.0
2009-01-02,10.9,10.9,10.9,10.9,0,7.60347350265202,7.60347350265202,7.60347350265202,7.60347350265202,0,0.0,1.0
2009-01-05,10.9,10.9,10.9,10.9,0,7.60347350265202,7.60347350265202,7.60347350265202,7.60347350265202,0,0.0,1.0
2009-01-06,10.9,10.9,10.9,10.9,0,7.60347350265202,7.60347350265202,7.60347350265202,7.60347350265202,0,0.0,1.0
2009-01-07,10.9,10.9,10.9,10.9,0,7.60347350265202,7.60347350265202,7.60347350265202,7.60347350265202,0,0.0,1.0
2009-01-08,10.9,10.9,10.9,10.9,0,7.60347350265202,7.60347350265202,7.60347350265202,7.60347350265202,0,0.0,1.0
2009-01-09,10.9,10.9,10.9,10.9,0,7.60347350265202,7.60347350265202,7.60347350265202,7.60347350265202,0,0.0,1.0
2009-01-12,9.1,9.1,8.1,8.1,2000,6.34785402514985,6.34785402514985,5.65028764875976,5.65028764875976,2867.11066888,0.0,1.0
2009-01-13,9.35,9.35,9.35,9.35,2000,6.52224561924738,6.52224561924738,6.52224561924738,6.52224561924738,2867.11066888,0.0,1.0
2009-01-14,9.35,9.35,9.35,9.35,0,6.52224561924738,6.52224561924738,6.52224561924738,6.52224561924738,0,0.0,1.0
2009-01-15,9.1,9.1,9.1,9.1,379,6.34785402514985,6.34785402514985,6.34785402514985,6.34785402514985,543.31747175276,0.0,1.0
2009-01-16,8.8,9.3,8.8,9.1,8325,6.13858411223282,6.48736730042787,6.13858411223282,6.34785402514985,11934.348159213,0.0,1.0
2009-01-20,8.9,8.9,8.9,8.9,2000,6.20834074987183,6.20834074987183,6.20834074987183,6.20834074987183,2867.11066888,0.0,1.0
2009-01-21,8.9,8.9,8.9,8.9,0,6.20834074987183,6.20834074987183,6.20834074987183,6.20834074987183,0,0.0,1.0
2009-01-22,8.9,8.9,8.9,8.9,0,6.20834074987183,6.20834074987183,6.20834074987183,6.20834074987183,0,0.0,1.0
2009-01-23,8.0,8.9,8.0,8.9,2000,5.58053101112075,6.20834074987183,5.58053101112075,6.20834074987183,2867.11066888,0.0,1.0
2009-01-26,8.0,8.0,8.0,8.0,0,5.58053101112075,5.58053101112075,5.58053101112075,5.58053101112075,0,0.0,1.0
2009-01-27,8.25,8.25,8.25,8.25,3000,5.75492260521827,5.75492260521827,5.75492260521827,5.75492260521827,4300.66600332,0.0,1.0
2009-01-28,8.5,8.5,8.5,8.5,1500,5.9293141993158,5.9293141993158,5.9293141993158,5.9293141993158,2150.33300166,0.0,1.0
2009-01-29,7.2,8.3,7.2,8.1,6109,5.02247791000867,5.78980092403778,5.02247791000867,5.65028764875976,8757.58953809397,0.0,1.0
2009-01-30,7.95,7.95,6.1,7.85,3400,5.54565269230125,5.54565269230125,4.25515489597957,5.47589605466224,4874.088137096,0.0,1.0
2009-02-02,6.0,6.0,6.0,6.0,500,4.18539825834056,4.18539825834056,4.18539825834056,4.18539825834056,716.777667220001,0.0,1.0
2009-02-03,6.0,6.0,6.0,6.0,2500,4.18539825834056,4.18539825834056,4.18539825834056,4.18539825834056,3583.8883361,0.0,1.0
2009-02-04,6.0,6.0,6.0,6.0,500,4.18539825834056,4.18539825834056,4.18539825834056,4.18539825834056,716.777667220001,0.0,1.0
2009-02-05,6.1,6.1,6.1,6.1,500,4.25515489597957,4.25515489597957,4.25515489597957,4.25515489597957,716.77766722,0.0,1.0
2009-02-06,6.05,7.0,6.05,6.8,2000,4.22027657716007,4.88296463473066,4.22027657716007,4.74345135945264,2867.11066888,0.0,1.0
2009-02-09,7.75,7.75,7.0,7.0,5936,5.40613941702323,5.40613941702323,4.88296463473066,4.88296463473066,8509.58446523584,0.0,1.0
2009-02-10,6.6,6.6,6.1,6.1,2000,4.60393808417462,4.60393808417462,4.25515489597957,4.25515489597957,2867.11066888,0.0,1.0
2009-02-11,5.5,5.5,5.5,5.5,800,3.83661507014552,3.83661507014552,3.83661507014552,3.83661507014552,1146.844267552,0.0,1.0
2009-02-12,6.0,6.0,5.6,6.0,3850,4.18539825834056,4.18539825834056,3.90637170778452,4.18539825834056,5519.188037594,0.0,1.0
2009-02-13,5.75,5.75,5.4,5.4,2573,4.01100666424304,4.01100666424304,3.76685843250651,3.76685843250651,3688.53787551412,0.0,1.0
2009-02-17,5.85,5.85,5.75,5.75,4423,4.08076330188205,4.08076330188205,4.01100666424304,4.01100666424304,6340.61524422812,0.0,1.0
2009-02-18,5.25,5.6,5.25,5.5,5100,3.66222347604799,3.90637170778452,3.66222347604799,3.83661507014552,7311.13220564401,0.0,1.0
2009-02-19,5.9,5.95,5.8,5.95,50623,4.11564162070155,4.15051993952106,4.04588498306254,4.15051993952106,72570.8716953562,0.0,1.0
2009-02-20,5.9,5.9,5.9,5.9,1000,4.11564162070155,4.11564162070155,4.11564162070155,4.11564162070155,1433.55533444,0.0,1.0
2009-02-23,5.9,5.9,5.82,5.82,1500,4.11564162070155,4.11564162070155,4.05983631059035,4.05983631059035,2150.33300166,0.0,1.0
2009-02-24,5.9,6.0,5.85,5.85,2000,4.11564162070155,4.18539825834056,4.08076330188205,4.08076330188205,2867.11066888,0.0,1.0
2009-02-25,6.1,6.1,6.0,6.0,2500,4.25515489597957,4.25515489597957,4.18539825834056,4.18539825834056,3583.8883361,0.0,1.0
2009-02-26,6.5,6.5,6.4,6.4,3000,4.53418144653561,4.53418144653561,4.4644248088966,4.4644248088966,4300.66600332,0.0,1.0
2009-02-27,6.5,6.5,6.4,6.5,3000,4.53418144653561,4.53418144653561,4.4644248088966,4.53418144653561,4300.66600332,0.0,1.0
2009-03-02,6.5,6.5,6.5,6.5,0,4.53418144653561,4.53418144653561,4.53418144653561,4.53418144653561,0,0.0,1.0
2009-03-03,6.5,6.5,6.5,6.5,0,4.53418144653561,4.53418144653561,4.53418144653561,4.53418144653561,0,0.0,1.0
2009-03-04,6.51,6.51,6.5,6.5,3570,4.54115711029951,4.54115711029951,4.53418144653561,4.53418144653561,5117.7925439508,0.0,1.0
2009-03-05,6.6,6.6,6.5,6.5,4708,4.60393808417462,4.60393808417462,4.53418144653561,4.53418144653561,6749.17851454352,0.0,1.0
2009-03-06,6.6,6.6,6.6,6.6,0,4.60393808417462,4.60393808417462,4.60393808417462,4.60393808417462,0,0.0,1.0
2009-03-09,6.6,6.6,6.6,6.6,0,4.60393808417462,4.60393808417462,4.60393808417462,4.60393808417462,0,0.0,1.0
2009-03-10,6.5,6.5,6.5,6.5,2470,4.53418144653561,4.53418144653561,4.53418144653561,4.53418144653561,3540.8816760668,0.0,1.0
2009-03-11,6.6,6.6,6.5,6.5,12832,4.60393808417462,4.60393808417462,4.53418144653561,4.53418144653561,18395.3820515341,0.0,1.0
2009-03-12,6.6,6.6,6.5,6.5,4000,4.60393808417462,4.60393808417462,4.53418144653561,4.53418144653561,5734.22133776,0.0,1.0
2009-03-13,6.6,6.6,6.6,6.6,0,4.60393808417462,4.60393808417462,4.60393808417462,4.60393808417462,0,0.0,1.0
2009-03-16,6.6,6.6,6.6,6.6,0,4.60393808417462,4.60393808417462,4.60393808417462,4.60393808417462,0,0.0,1.0
2009-03-17,6.6,6.6,6.6,6.6,0,4.60393808417462,4.60393808417462,4.60393808417462,4.60393808417462,0,0.0,1.0
2009-03-18,6.6,6.6,6.6,6.6,0,4.60393808417462,4.60393808417462,4.60393808417462,4.60393808417462,0,0.0,1.0
2009-03-19,6.5,6.5,6.5,6.5,600,4.53418144653561,4.53418144653561,4.53418144653561,4.53418144653561,860.133200664,0.0,1.0
2009-03-20,6.5,6.5,6.5,6.5,0,4.53418144653561,4.53418144653561,4.53418144653561,4.53418144653561,0,0.0,1.0
2009-03-23,6.5,6.5,6.5,6.5,0,4.53418144653561,4.53418144653561,4.53418144653561,4.53418144653561,0,0.0,1.0
2009-03-24,7.0,7.5,7.0,7.5,1630,4.88296463473066,5.2317478229257,4.88296463473066,5.2317478229257,2336.6951951372,0.0,1.0
2009-03-25,7.0,7.0,7.0,7.0,1100,4.88296463473066,4.88296463473066,4.88296463473066,4.88296463473066,1576.910867884,0.0,1.0
2009-03-26,7.0,7.0,7.0,7.0,0,4.88296463473066,4.88296463473066,4.88296463473066,4.88296463473066,0,0.0,1.0
2009-03-27,7.0,7.0,7.0,7.0,0,4.88296463473066,4.88296463473066,4.88296463473066,4.88296463473066,0,0.0,1.0
2009-03-30,7.0,7.0,7.0,7.0,0,4.88296463473066,4.88296463473066,4.88296463473066,4.88296463473066,0,0.0,1.0
2009-03-31,9.0,9.0,8.0,8.0,1000,6.27809738751084,6.27809738751084,5.58053101112075,5.58053101112075,1433.55533444,0.0,1.0
2009-04-01,9.0,9.0,9.0,9.0,0,6.27809738751084,6.27809738751084,6.27809738751084,6.27809738751084,0,0.0,1.0
2009-04-02,9.0,9.0,9.0,9.0,0,6.27809738751084,6.27809738751084,6.27809738751084,6.27809738751084,0,0.0,1.0
2009-04-03,9.0,9.0,9.0,9.0,0,6.27809738751084,6.27809738751084,6.27809738751084,6.27809738751084,0,0.0,1.0
2009-04-06,8.07,8.07,8.0,8.0,17000,5.62936065746806,5.62936065746806,5.58053101112075,5.58053101112075,24370.44068548,0.0,1.0
2009-04-07,8.07,8.07,8.07,8.07,0,5.62936065746806,5.62936065746806,5.62936065746806,5.62936065746806,0,0.0,1.0
2009-04-08,8.07,8.07,8.07,8.07,0,5.62936065746806,5.62936065746806,5.62936065746806,5.62936065746806,0,0.0,1.0
2009-04-09,8.0,8.0,8.0,8.0,1000,5.58053101112075,5.58053101112075,5.58053101112075,5.58053101112075,1433.55533444,0.0,1.0
2009-04-13,10.9,10.9,10.9,10.9,200,7.60347350265202,7.60347350265202,7.60347350265202,7.60347350265202,286.711066888,0.0,1.0
2009-04-14,10.9,10.9,10.9,10.9,0,7.60347350265202,7.60347350265202,7.60347350265202,7.60347350265202,0,0.0,1.0
2009-04-15,10.9,10.9,10.9,10.9,0,7.60347350265202,7.60347350265202,7.60347350265202,7.60347350265202,0,0.0,1.0
2009-04-16,9.07,9.07,9.0,9.01,1800,6.32692703385815,6.32692703385815,6.27809738751084,6.28507305127474,2580.399601992,0.0,1.0
2009-04-17,9.07,9.07,9.07,9.07,0,6.32692703385815,6.32692703385815,6.32692703385815,6.32692703385815,0,0.0,1.0
2009-04-20,10.1,10.5,9.1,10.0,13906,7.04542040153995,7.32444695209598,6.34785402514985,6.97566376390094,19935.0204807226,0.0,1.0
2009-04-21,10.1,10.1,10.1,10.1,0,7.04542040153995,7.04542040153995,7.04542040153995,7.04542040153995,0,0.0,1.0
2009-04-22,10.1,10.1,10.1,10.1,0,7.04542040153995,7.04542040153995,7.04542040153995,7.04542040153995,0,0.0,1.0
2009-04-23,10.1,10.1,10.1,10.1,0,7.04542040153995,7.04542040153995,7.04542040153995,7.04542040153995,0,0.0,1.0
2009-04-24,10.1,10.1,10.1,10.1,0,7.04542040153995,7.04542040153995,7.04542040153995,7.04542040153995,0,0.0,1.0
2009-04-27,10.1,10.1,10.1,10.1,0,7.04542040153995,7.04542040153995,7.04542040153995,7.04542040153995,0,0.0,1.0
2009-04-28,10.1,10.1,10.1,10.1,0,7.04542040153995,7.04542040153995,7.04542040153995,7.04542040153995,0,0.0,1.0
2009-04-29,10.1,10.1,10.1,10.1,0,7.04542040153995,7.04542040153995,7.04542040153995,7.04542040153995,0,0.0,1.0
2009-04-30,10.1,10.1,10.1,10.1,0,7.04542040153995,7.04542040153995,7.04542040153995,7.04542040153995,0,0.0,1.0
2009-05-01,10.1,10.1,10.1,10.1,0,7.04542040153995,7.04542040153995,7.04542040153995,7.04542040153995,0,0.0,1.0
2009-05-04,10.1,10.1,10.1,10.1,0,7.04542040153995,7.04542040153995,7.04542040153995,7.04542040153995,0,0.0,1.0
2009-05-05,10.1,10.1,10.1,10.1,0,7.04542040153995,7.04542040153995,7.04542040153995,7.04542040153995,0,0.0,1.0
2009-05-06,10.1,10.1,10.1,10.1,0,7.04542040153995,7.04542040153995,7.04542040153995,7.04542040153995,0,0.0,1.0
2009-05-07,10.1,10.1,10.1,10.1,0,7.04542040153995,7.04542040153995,7.04542040153995,7.04542040153995,0,0.0,1.0
2009-05-08,10.1,10.1,10.1,10.1,0,7.04542040153995,7.04542040153995,7.04542040153995,7.04542040153995,0,0.0,1.0
2009-05-11,10.1,10.1,10.1,10.1,0,7.04542040153995,7.04542040153995,7.04542040153995,7.04542040153995,0,0.0,1.0
2009-05-12,9.5,9.5,9.25,9.25,3700,6.62688057570589,6.62688057570589,6.45248898160837,6.45248898160837,5304.154737428,0.0,1.0
2009-05-13,9.5,9.5,9.5,9.5,0,6.62688057570589,6.62688057570589,6.62688057570589,6.62688057570589,0,0.0,1.0
2009-05-14,9.5,9.5,9.5,9.5,0,6.62688057570589,6.62688057570589,6.62688057570589,6.62688057570589,0,0.0,1.0
2009-05-15,9.5,9.5,9.5,9.5,0,6.62688057570589,6.62688057570589,6.62688057570589,6.62688057570589,0,0.0,1.0
2009-05-18,9.25,9.25,9.25,9.25,381,6.45248898160837,6.45248898160837,6.45248898160837,6.45248898160837,546.18458242164,0.0,1.0
2009-05-19,9.25,9.25,9.25,9.25,1578,6.45248898160837,6.45248898160837,6.45248898160837,6.45248898160837,2262.15031774632,0.0,1.0
2009-05-20,9.25,9.25,9.25,9.25,0,6.45248898160837,6.45248898160837,6.45248898160837,6.45248898160837,0,0.0,1.0
2009-05-21,9.57,9.57,9.5,9.5,3500,6.6757102220532,6.6757102220532,6.62688057570589,6.62688057570589,5017.44367054,0.0,1.0
2009-05-22,9.57,9.57,9.57,9.57,0,6.6757102220532,6.6757102220532,6.6757102220532,6.6757102220532,0,0.0,1.0
2009-05-26,9.32,9.32,9.25,9.25,5000,6.50131862795567,6.50131862795567,6.45248898160837,6.45248898160837,7167.77667220001,0.0,1.0
2009-05-27,9.5,9.5,9.0,9.0,2500,6.62688057570589,6.62688057570589,6.27809738751084,6.27809738751084,3583.8883361,0.0,1.0
2009-05-28,9.0,10.0,9.0,10.0,600,6.27809738751084,6.97566376390094,6.27809738751084,6.97566376390094,860.133200664001,0.0,1.0
2009-05-29,9.0,9.0,9.0,9.0,0,6.27809738751084,6.27809738751084,6.27809738751084,6.27809738751084,0,0.0,1.0
2009-06-01,9.45,10.0,9.45,10.0,1900,6.59200225688638,6.97566376390094,6.59200225688638,6.97566376390094,2723.755135436,0.0,1.0
2009-06-02,9.45,9.45,9.45,9.45,0,6.59200225688638,6.59200225688638,6.59200225688638,6.59200225688638,0,0.0,1.0
2009-06-03,10.5,10.5,10.5,10.5,12306,7.32444695209598,7.32444695209598,7.32444695209598,7.32444695209598,17641.3319456187,0.0,1.0
2009-06-04,10.0,10.0,10.0,10.0,700,6.97566376390094,6.97566376390094,6.97566376390094,6.97566376390094,1003.488734108,0.0,1.0
2009-06-05,10.0,10.0,10.0,10.0,1500,6.97566376390094,6.97566376390094,6.97566376390094,6.97566376390094,2150.33300166,0.0,1.0
2009-06-08,10.0,10.0,10.0,10.0,0,6.97566376390094,6.97566376390094,6.97566376390094,6.97566376390094,0,0.0,1.0
2009-06-09,10.0,10.0,10.0,10.0,750,6.97566376390094,6.97566376390094,6.97566376390094,6.97566376390094,1075.16650083,0.0,1.0
2009-06-10,10.0,10.0,10.0,10.0,0,6.97566376390094,6.97566376390094,6.97566376390094,6.97566376390094,0,0.0,1.0
2009-06-11,10.0,10.0,10.0,10.0,200,6.97566376390094,6.97566376390094,6.97566376390094,6.97566376390094,286.711066888,0.0,1.0
2009-06-12,10.0,10.0,10.0,10.0,0,6.97566376390094,6.97566376390094,6.97566376390094,6.97566376390094,0,0.0,1.0
2009-06-15,10.0,10.0,10.0,10.0,0,6.97566376390094,6.97566376390094,6.97566376390094,6.97566376390094,0,0.0,1.0
2009-06-16,10.0,10.0,10.0,10.0,650,6.97566376390094,6.97566376390094,6.97566376390094,6.97566376390094,931.810967386,0.0,1.0
2009-06-17,10.37,11.0,10.0,10.25,1800,7.23376332316527,7.67323014029103,6.97566376390094,7.15005535799846,2580.399601992,0.0,1.0
2009-06-18,10.37,10.37,10.37,10.37,0,7.23376332316527,7.23376332316527,7.23376332316527,7.23376332316527,0,0.0,1.0
2009-06-19,10.37,10.37,10.37,10.37,0,7.23376332316527,7.23376332316527,7.23376332316527,7.23376332316527,0,0.0,1.0
2009-06-22,10.0,10.0,9.5,9.5,5100,6.97566376390094,6.97566376390094,6.62688057570589,6.62688057570589,7311.132205644,0.0,1.0
2009-06-23,9.25,9.25,9.25,9.25,500,6.45248898160837,6.45248898160837,6.45248898160837,6.45248898160837,716.77766722,0.0,1.0
2009-06-24,10.0,10.0,10.0,10.0,6250,6.97566376390094,6.97566376390094,6.97566376390094,6.97566376390094,8959.72084025,0.0,1.0
2009-06-25,10.0,10.0,10.0,10.0,0,6.97566376390094,6.97566376390094,6.97566376390094,6.97566376390094,0,0.0,1.0
2009-06-26,10.0,10.0,10.0,10.0,200,6.97566376390094,6.97566376390094,6.97566376390094,6.97566376390094,286.711066888,0.0,1.0
2009-06-29,10.0,10.0,10.0,10.0,0,6.97566376390094,6.97566376390094,6.97566376390094,6.97566376390094,0,0.0,1.0
2009-06-30,10.0,10.0,10.0,10.0,0,6.97566376390094,6.97566376390094,6.97566376390094,6.97566376390094,0,0.0,1.0
2009-07-01,10.0,10.0,10.0,10.0,0,6.97566376390094,6.97566376390094,6.97566376390094,6.97566376390094,0,0.0,1.0
2009-07-02,9.25,9.25,9.25,9.25,400,6.45248898160837,6.45248898160837,6.45248898160837,6.45248898160837,573.422133776,0.0,1.0
2009-07-06,9.5,9.5,9.5,9.5,450,6.62688057570589,6.62688057570589,6.62688057570589,6.62688057570589,645.099900498,0.0,1.0
2009-07-07,9.55,9.55,9.5,9.5,2000,6.66175889452539,6.66175889452539,6.62688057570589,6.62688057570589,2867.11066888,0.0,1.0
2009-07-08,9.5,9.5,9.5,9.5,700,6.62688057570589,6.62688057570589,6.62688057570589,6.62688057570589,1003.488734108,0.0,1.0
2009-07-09,9.5,9.5,9.5,9.5,500,6.62688057570589,6.62688057570589,6.62688057570589,6.62688057570589,716.77766722,0.0,1.0
2009-07-10,9.5,9.5,9.5,9.5,0,6.62688057570589,6.62688057570589,6.62688057570589,6.62688057570589,0,0.0,1.0
2009-07-13,9.5,9.5,9.5,9.5,0,6.62688057570589,6.62688057570589,6.62688057570589,6.62688057570589,0,0.0,1.0
2009-07-14,9.5,9.5,9.5,9.5,200,6.62688057570589,6.62688057570589,6.62688057570589,6.62688057570589,286.711066888,0.0,1.0
2009-07-15,9.55,10.0,9.55,9.57,3288,6.66175889452539,6.97566376390094,6.66175889452539,6.6757102220532,4713.52993963873,0.0,1.0
2009-07-16,9.55,9.55,9.55,9.55,0,6.66175889452539,6.66175889452539,6.66175889452539,6.66175889452539,0,0.0,1.0
2009-07-17,9.55,9.55,9.55,9.55,0,6.66175889452539,6.66175889452539,6.66175889452539,6.66175889452539,0,0.0,1.0
2009-07-20,9.55,9.55,9.55,9.55,0,6.66175889452539,6.66175889452539,6.66175889452539,6.66175889452539,0,0.0,1.0
2009-07-21,9.75,9.75,9.75,9.75,1000,6.80127216980341,6.80127216980341,6.80127216980341,6.80127216980341,1433.55533444,0.0,1.0
2009-07-22,9.75,9.75,9.75,9.75,0,6.80127216980341,6.80127216980341,6.80127216980341,6.80127216980341,0,0.0,1.0
2009-07-23,9.75,9.75,9.75,9.75,0,6.80127216980341,6.80127216980341,6.80127216980341,6.80127216980341,0,0.0,1.0
2009-07-24,9.75,9.75,9.55,9.55,1500,6.80127216980341,6.80127216980341,6.66175889452539,6.66175889452539,2150.33300166,0.0,1.0
2009-07-27,10.07,10.07,10.0,10.0,2000,7.02449341024824,7.02449341024824,6.97566376390094,6.97566376390094,2867.11066888,0.0,1.0
2009-07-28,10.07,10.07,10.07,10.07,0,7.02449341024824,7.02449341024824,7.02449341024824,7.02449341024824,0,0.0,1.0
2009-07-29,9.75,9.75,9.75,9.75,388,6.80127216980341,6.80127216980341,6.80127216980341,6.80127216980341,556.21946976272,0.0,1.0
2009-07-30,9.75,9.75,9.75,9.75,0,6.80127216980341,6.80127216980341,6.80127216980341,6.80127216980341,0,0.0,1.0
2009-07-31,9.85,9.85,9.85,9.85,538,6.87102880744242,6.87102880744242,6.87102880744242,6.87102880744242,771.25276992872,0.0,1.0
2009-08-03,9.85,9.85,9.85,9.85,0,6.87102880744242,6.87102880744242,6.87102880744242,6.87102880744242,0,0.0,1.0
2009-08-04,9.85,9.85,9.85,9.85,0,6.87102880744242,6.87102880744242,6.87102880744242,6.87102880744242,0,0.0,1.0
2009-08-05,9.85,9.85,9.85,9.85,0,6.87102880744242,6.87102880744242,6.87102880744242,6.87102880744242,0,0.0,1.0
2009-08-06,9.85,9.85,9.85,9.85,0,6.87102880744242,6.87102880744242,6.87102880744242,6.87102880744242,0,0.0,1.0
2009-08-07,9.5,9.5,9.5,9.5,500,6.62688057570589,6.62688057570589,6.62688057570589,6.62688057570589,716.77766722,0.0,1.0
2009-08-10,9.5,9.5,9.5,9.5,0,6.62688057570589,6.62688057570589,6.62688057570589,6.62688057570589,0,0.0,1.0
2009-08-11,9.5,9.5,9.5,9.5,0,6.62688057570589,6.62688057570589,6.62688057570589,6.62688057570589,0,0.0,1.0
2009-08-12,9.5,9.5,9.5,9.5,0,6.62688057570589,6.62688057570589,6.62688057570589,6.62688057570589,0,0.0,1.0
2009-08-13,9.5,9.5,9.5,9.5,0,6.62688057570589,6.62688057570589,6.62688057570589,6.62688057570589,0,0.0,1.0
2009-08-14,9.5,9.5,9.5,9.5,0,6.62688057570589,6.62688057570589,6.62688057570589,6.62688057570589,0,0.0,1.0
2009-08-17,9.5,9.5,9.5,9.5,0,6.62688057570589,6.62688057570589,6.62688057570589,6.62688057570589,0,0.0,1.0
2009-08-18,9.5,9.5,9.5,9.5,1675,6.62688057570589,6.62688057570589,6.62688057570589,6.62688057570589,2401.205185187,0.0,1.0
2009-08-19,9.5,9.5,9.5,9.5,5845,6.62688057570589,6.62688057570589,6.62688057570589,6.62688057570589,8379.1309298018,0.0,1.0
2009-08-20,9.7,9.7,9.7,9.7,1500,6.76639385098391,6.76639385098391,6.76639385098391,6.76639385098391,2150.33300166,0.0,1.0
2009-08-21,9.75,9.99,9.7,9.7,1100,6.80127216980341,6.96868810013704,6.76639385098391,6.76639385098391,1576.910867884,0.0,1.0
2009-08-24,10.0,10.0,9.5,9.9,930,6.97566376390094,6.97566376390094,6.62688057570589,6.90590712626193,1333.2064610292,0.0,1.0
2009-08-25,9.75,9.75,9.75,9.75,2600,6.80127216980341,6.80127216980341,6.80127216980341,6.80127216980341,3727.243869544,0.0,1.0
2009-08-26,9.75,9.75,9.75,9.75,0,6.80127216980341,6.80127216980341,6.80127216980341,6.80127216980341,0,0.0,1.0
2009-08-27,9.75,9.75,9.75,9.75,0,6.80127216980341,6.80127216980341,6.80127216980341,6.80127216980341,0,0.0,1.0
2009-08-28,9.75,9.75,9.75,9.75,0,6.80127216980341,6.80127216980341,6.80127216980341,6.80127216980341,0,0.0,1.0
2009-08-31,9.75,9.75,9.75,9.75,0,6.80127216980341,6.80127216980341,6.80127216980341,6.80127216980341,0,0.0,1.0
2009-09-01,9.75,9.75,9.75,9.75,0,6.80127216980341,6.80127216980341,6.80127216980341,6.80127216980341,0,0.0,1.0
2009-09-02,9.6,9.6,9.6,9.6,200,6.6966372133449,6.6966372133449,6.6966372133449,6.6966372133449,286.711066888,0.0,1.0
2009-09-03,9.6,9.6,9.6,9.6,0,6.6966372133449,6.6966372133449,6.6966372133449,6.6966372133449,0,0.0,1.0
2009-09-04,9.6,9.6,9.6,9.6,0,6.6966372133449,6.6966372133449,6.6966372133449,6.6966372133449,0,0.0,1.0
2009-09-08,9.6,9.6,9.6,9.6,0,6.6966372133449,6.6966372133449,6.6966372133449,6.6966372133449,0,0.0,1.0
2009-09-09,9.6,9.6,9.6,9.6,0,6.6966372133449,6.6966372133449,6.6966372133449,6.6966372133449,0,0.0,1.0
2009-09-10,9.6,9.6,9.6,9.6,0,6.6966372133449,6.6966372133449,6.6966372133449,6.6966372133449,0,0.0,1.0
2009-09-11,9.6,9.6,9.6,9.6,0,6.6966372133449,6.6966372133449,6.6966372133449,6.6966372133449,0,0.0,1.0
2009-09-14,9.3,9.6,9.3,9.6,974,6.48736730042787,6.6966372133449,6.48736730042787,6.6966372133449,1396.28289574456,0.0,1.0
2009-09-15,9.3,9.3,9.3,9.3,0,6.48736730042787,6.48736730042787,6.48736730042787,6.48736730042787,0,0.0,1.0
2009-09-16,9.3,9.3,9.3,9.3,0,6.48736730042787,6.48736730042787,6.48736730042787,6.48736730042787,0,0.0,1.0
2009-09-17,9.3,9.3,9.3,9.3,0,6.48736730042787,6.48736730042787,6.48736730042787,6.48736730042787,0,0.0,1.0
2009-09-18,9.3,9.3,9.3,9.3,400,6.48736730042787,6.48736730042787,6.48736730042787,6.48736730042787,573.422133776,0.0,1.0
2009-09-21,9.3,9.3,9.3,9.3,0,6.48736730042787,6.48736730042787,6.48736730042787,6.48736730042787,0,0.0,1.0
2009-09-22,9.3,9.3,9.3,9.3,0,6.48736730042787,6.48736730042787,6.48736730042787,6.48736730042787,0,0.0,1.0
2009-09-23,9.3,9.3,9.3,9.3,0,6.48736730042787,6.48736730042787,6.48736730042787,6.48736730042787,0,0.0,1.0
2009-09-24,9.3,9.3,9.3,9.3,0,6.48736730042787,6.48736730042787,6.48736730042787,6.48736730042787,0,0.0,1.0
2009-09-25,9.3,9.3,9.3,9.3,0,6.48736730042787,6.48736730042787,6.48736730042787,6.48736730042787,0,0.0,1.0
2009-09-28,9.3,9.3,9.3,9.3,1000,6.48736730042787,6.48736730042787,6.48736730042787,6.48736730042787,1433.55533444,0.0,1.0
2009-09-29,9.3,9.3,9.3,9.3,0,6.48736730042787,6.48736730042787,6.48736730042787,6.48736730042787,0,0.0,1.0
2009-09-30,9.65,9.65,9.05,9.05,1100,6.7315155321644,6.7315155321644,6.31297570633035,6.31297570633035,1576.910867884,0.0,1.0
2009-10-01,9.65,9.65,9.65,9.65,0,6.7315155321644,6.7315155321644,6.7315155321644,6.7315155321644,0,0.0,1.0
2009-10-02,9.65,9.65,9.65,9.65,100,6.7315155321644,6.7315155321644,6.7315155321644,6.7315155321644,143.355533444,0.0,1.0
2009-10-05,9.17,9.17,9.1,9.1,2000,6.39668367149716,6.39668367149716,6.34785402514985,6.34785402514985,2867.11066888,0.0,1.0
2009-10-06,9.17,9.17,9.17,9.17,0,6.39668367149716,6.39668367149716,6.39668367149716,6.39668367149716,0,0.0,1.0
2009-10-07,9.17,9.17,9.17,9.17,0,6.39668367149716,6.39668367149716,6.39668367149716,6.39668367149716,0,0.0,1.0
2009-10-08,9.17,9.17,9.17,9.17,0,6.39668367149716,6.39668367149716,6.39668367149716,6.39668367149716,0,0.0,1.0
2009-10-09,9.17,9.17,9.17,9.17,0,6.39668367149716,6.39668367149716,6.39668367149716,6.39668367149716,0,0.0,1.0
2009-10-12,9.17,9.17,9.17,9.17,0,6.39668367149716,6.39668367149716,6.39668367149716,6.39668367149716,0,0.0,1.0
2009-10-13,9.17,9.17,9.17,9.17,0,6.39668367149716,6.39668367149716,6.39668367149716,6.39668367149716,0,0.0,1.0
2009-10-14,9.07,9.1,8.6,9.1,7200,6.32692703385815,6.34785402514985,5.99907083695481,6.34785402514985,10321.598407968,0.0,1.0
2009-10-15,9.0,9.0,8.8,8.8,1800,6.27809738751084,6.27809738751084,6.13858411223282,6.13858411223282,2580.399601992,0.0,1.0
2009-10-16,9.0,9.0,9.0,9.0,0,6.27809738751084,6.27809738751084,6.27809738751084,6.27809738751084,0,0.0,1.0
2009-10-19,9.0,9.0,9.0,9.0,0,6.27809738751084,6.27809738751084,6.27809738751084,6.27809738751084,0,0.0,1.0
2009-10-20,9.65,9.65,9.5,9.5,2574,6.7315155321644,6.7315155321644,6.62688057570589,6.62688057570589,3689.97143084856,0.0,1.0
2009-10-21,9.65,9.65,9.65,9.65,0,6.7315155321644,6.7315155321644,6.7315155321644,6.7315155321644,0,0.0,1.0
2009-10-22,9.45,9.45,9.45,9.45,1000,6.59200225688638,6.59200225688638,6.59200225688638,6.59200225688638,1433.55533444,0.0,1.0
2009-10-23,9.45,9.45,9.45,9.45,0,6.59200225688638,6.59200225688638,6.59200225688638,6.59200225688638,0,0.0,1.0
2009-10-26,9.0,9.0,9.0,9.0,800,6.27809738751084,6.27809738751084,6.27809738751084,6.27809738751084,1146.844267552,0.0,1.0
2009-10-27,9.0,9.0,9.0,9.0,0,6.27809738751084,6.27809738751084,6.27809738751084,6.27809738751084,0,0.0,1.0
2009-10-28,9.0,9.0,9.0,9.0,0,6.27809738751084,6.27809738751084,6.27809738751084,6.27809738751084,0,0.0,1.0
2009-10-29,9.0,9.0,9.0,9.0,0,6.27809738751084,6.27809738751084,6.27809738751084,6.27809738751084,0,0.0,1.0
2009-10-30,9.07,9.07,9.07,9.07,600,6.32692703385815,6.32692703385815,6.32692703385815,6.32692703385815,860.133200664,0.0,1.0
2009-11-02,9.07,9.07,9.07,9.07,0,6.32692703385815,6.32692703385815,6.32692703385815,6.32692703385815,0,0.0,1.0
2009-11-03,9.07,9.07,9.07,9.07,0,6.32692703385815,6.32692703385815,6.32692703385815,6.32692703385815,0,0.0,1.0
2009-11-04,9.0,9.0,9.0,9.0,800,6.27809738751084,6.27809738751084,6.27809738751084,6.27809738751084,1146.844267552,0.0,1.0
2009-11-05,9.0,9.0,9.0,9.0,0,6.27809738751084,6.27809738751084,6.27809738751084,6.27809738751084,0,0.0,1.0
2009-11-06,9.0,9.0,9.0,9.0,0,6.27809738751084,6.27809738751084,6.27809738751084,6.27809738751084,0,0.0,1.0
2009-11-09,9.0,9.0,9.0,9.0,0,6.27809738751084,6.27809738751084,6.27809738751084,6.27809738751084,0,0.0,1.0
2009-11-10,9.75,9.75,9.75,9.75,500,6.80127216980341,6.80127216980341,6.80127216980341,6.80127216980341,716.777667220001,0.0,1.0
2009-11-11,9.75,9.75,9.75,9.75,0,6.80127216980341,6.80127216980341,6.80127216980341,6.80127216980341,0,0.0,1.0
2009-11-12,9.75,9.75,9.75,9.75,0,6.80127216980341,6.80127216980341,6.80127216980341,6.80127216980341,0,0.0,1.0
2009-11-13,9.75,9.75,9.75,9.75,0,6.80127216980341,6.80127216980341,6.80127216980341,6.80127216980341,0,0.0,1.0
2009-11-16,9.75,9.75,9.75,9.75,0,6.80127216980341,6.80127216980341,6.80127216980341,6.80127216980341,0,0.0,1.0
2009-11-17,9.07,9.07,9.0,9.0,5245,6.32692703385815,6.32692703385815,6.27809738751084,6.27809738751084,7518.9977291378,0.0,1.0
2009-11-18,9.0,9.0,9.0,9.0,800,6.27809738751084,6.27809738751084,6.27809738751084,6.27809738751084,1146.844267552,0.0,1.0
2009-11-19,9.5,9.5,9.0,9.0,1800,6.62688057570589,6.62688057570589,6.27809738751084,6.27809738751084,2580.399601992,0.0,1.0
2009-11-20,9.5,9.5,9.5,9.5,0,6.62688057570589,6.62688057570589,6.62688057570589,6.62688057570589,0,0.0,1.0
2009-11-23,9.0,9.0,9.0,9.0,1000,6.27809738751084,6.27809738751084,6.27809738751084,6.27809738751084,1433.55533444,0.0,1.0
2009-11-24,9.0,9.0,9.0,9.0,0,6.27809738751084,6.27809738751084,6.27809738751084,6.27809738751084,0,0.0,1.0
2009-11-25,9.07,9.07,9.05,9.05,2100,6.32692703385815,6.32692703385815,6.31297570633035,6.31297570633035,3010.466202324,0.0,1.0
2009-11-27,9.07,9.07,9.07,9.07,0,6.32692703385815,6.32692703385815,6.32692703385815,6.32692703385815,0,0.0,1.0
2009-11-30,9.07,9.07,9.07,9.07,0,6.32692703385815,6.32692703385815,6.32692703385815,6.32692703385815,0,0.0,1.0
2009-12-01,9.25,9.25,9.25,9.25,1300,6.45248898160837,6.45248898160837,6.45248898160837,6.45248898160837,1863.621934772,0.0,1.0
2009-12-02,9.25,9.25,9.25,9.25,0,6.45248898160837,6.45248898160837,6.45248898160837,6.45248898160837,0,0.0,1.0
2009-12-03,9.25,9.25,9.25,9.25,0,6.45248898160837,6.45248898160837,6.45248898160837,6.45248898160837,0,0.0,1.0
2009-12-04,9.25,9.25,9.25,9.25,200,6.45248898160837,6.45248898160837,6.45248898160837,6.45248898160837,286.711066888,0.0,1.0
2009-12-07,9.25,9.25,9.25,9.25,5819,6.45248898160837,6.45248898160837,6.45248898160837,6.45248898160837,8341.85849110636,0.0,1.0
2009-12-08,9.0,9.25,9.0,9.25,2635,6.27809738751084,6.45248898160837,6.27809738751084,6.45248898160837,3777.4183062494,0.0,1.0
2009-12-09,9.25,9.25,9.25,9.25,200,6.45248898160837,6.45248898160837,6.45248898160837,6.45248898160837,286.711066888,0.0,1.0
2009-12-10,9.25,9.25,9.25,9.25,0,6.45248898160837,6.45248898160837,6.45248898160837,6.45248898160837,0,0.0,1.0
2009-12-11,9.0,9.15,9.0,9.15,500,6.27809738751084,6.38273234396936,6.27809738751084,6.38273234396936,716.777667220001,0.0,1.0
2009-12-14,9.0,9.0,9.0,9.0,0,6.27809738751084,6.27809738751084,6.27809738751084,6.27809738751084,0,0.0,1.0
2009-12-15,9.32,9.32,9.32,9.32,500,6.50131862795567,6.50131862795567,6.50131862795567,6.50131862795567,716.777667220001,0.0,1.0
2009-12-16,9.32,9.32,9.32,9.32,0,6.50131862795567,6.50131862795567,6.50131862795567,6.50131862795567,0,0.0,1.0
2009-12-17,9.32,9.32,9.32,9.32,0,6.50131862795567,6.50131862795567,6.50131862795567,6.50131862795567,0,0.0,1.0
2009-12-18,9.32,9.32,9.32,9.32,0,6.50131862795567,6.50131862795567,6.50131862795567,6.50131862795567,0,0.0,1.0
2009-12-21,9.32,9.32,9.32,9.32,0,6.50131862795567,6.50131862795567,6.50131862795567,6.50131862795567,0,0.0,1.0
2009-12-22,9.32,9.32,9.32,9.32,0,6.50131862795567,6.50131862795567,6.50131862795567,6.50131862795567,0,0.0,1.0
2009-12-23,9.2,9.2,9.2,9.2,700,6.41761066278886,6.41761066278886,6.41761066278886,6.41761066278886,1003.488734108,0.0,1.0
2009-12-24,9.2,9.2,9.2,9.2,500,6.41761066278886,6.41761066278886,6.41761066278886,6.41761066278886,716.77766722,0.0,1.0
2009-12-28,9.2,9.2,9.2,9.2,500,6.41761066278886,6.41761066278886,6.41761066278886,6.41761066278886,716.77766722,0.0,1.0
2009-12-29,9.0,9.0,9.0,9.0,400,6.27809738751084,6.27809738751084,6.27809738751084,6.27809738751084,573.422133776,0.0,1.0
2009-12-30,9.2,9.2,9.2,9.2,200,6.41761066278886,6.41761066278886,6.41761066278886,6.41761066278886,286.711066888,0.0,1.0
2009-12-31,9.2,9.2,9.2,9.2,0,6.41761066278886,6.41761066278886,6.41761066278886,6.41761066278886,0,0.0,1.0
2010-01-04,9.2,9.2,9.2,9.2,0,6.41761066278886,6.41761066278886,6.41761066278886,6.41761066278886,0,0.0,1.0
2010-01-05,9.2,9.2,9.2,9.2,0,6.41761066278886,6.41761066278886,6.41761066278886,6.41761066278886,0,0.0,1.0
2010-01-06,9.0,9.0,8.75,9.0,5200,6.27809738751084,6.27809738751084,6.10370579341332,6.27809738751084,7454.48773908801,0.0,1.0
2010-01-07,9.0,9.0,8.8,8.8,1132,6.27809738751084,6.27809738751084,6.13858411223282,6.13858411223282,1622.78463858608,0.0,1.0
2010-01-08,9.05,9.05,9.05,9.05,488,6.31297570633035,6.31297570633035,6.31297570633035,6.31297570633035,699.57500320672,0.0,1.0
2010-01-11,9.05,9.05,9.05,9.05,0,6.31297570633035,6.31297570633035,6.31297570633035,6.31297570633035,0,0.0,1.0
2010-01-12,9.05,9.05,9.05,9.05,0,6.31297570633035,6.31297570633035,6.31297570633035,6.31297570633035,0,0.0,1.0
2010-01-13,9.1,9.1,9.1,9.1,500,6.34785402514985,6.34785402514985,6.34785402514985,6.34785402514985,716.77766722,0.0,1.0
2010-01-14,9.1,9.1,9.1,9.1,0,6.34785402514985,6.34785402514985,6.34785402514985,6.34785402514985,0,0.0,1.0
2010-01-15,9.2,9.2,9.2,9.2,1000,6.41761066278886,6.41761066278886,6.41761066278886,6.41761066278886,1433.55533444,0.0,1.0
2010-01-19,9.2,9.2,9.2,9.2,0,6.41761066278886,6.41761066278886,6.41761066278886,6.41761066278886,0,0.0,1.0
2010-01-20,9.2,9.2,9.2,9.2,0,6.41761066278886,6.41761066278886,6.41761066278886,6.41761066278886,0,0.0,1.0
2010-01-21,9.2,9.2,9.2,9.2,0,6.41761066278886,6.41761066278886,6.41761066278886,6.41761066278886,0,0.0,1.0
2010-01-22,9.2,9.2,9.2,9.2,1100,6.41761066278886,6.41761066278886,6.41761066278886,6.41761066278886,1576.910867884,0.0,1.0
2010-01-25,9.2,9.2,9.1,9.2,1500,6.41761066278886,6.41761066278886,6.34785402514985,6.41761066278886,2150.33300166,0.0,1.0
2010-01-26,9.3,9.3,9.3,9.3,250,6.48736730042787,6.48736730042787,6.48736730042787,6.48736730042787,358.38883361,0.0,1.0
2010-01-27,9.2,9.3,9.2,9.3,556,6.41761066278886,6.48736730042787,6.41761066278886,6.48736730042787,797.05676594864,0.0,1.0
2010-01-28,9.2,9.3,9.2,9.3,5200,6.41761066278886,6.48736730042787,6.41761066278886,6.48736730042787,7454.487739088,0.0,1.0
2010-01-29,9.2,9.2,9.2,9.2,3400,6.41761066278886,6.41761066278886,6.41761066278886,6.41761066278886,4874.088137096,0.0,1.0
2010-02-01,9.2,9.2,9.2,9.2,0,6.41761066278886,6.41761066278886,6.41761066278886,6.41761066278886,0,0.0,1.0
2010-02-02,9.35,9.35,9.35,9.35,500,6.52224561924738,6.52224561924738,6.52224561924738,6.52224561924738,716.77766722,0.0,1.0
2010-02-03,9.35,9.35,9.35,9.35,0,6.52224561924738,6.52224561924738,6.52224561924738,6.52224561924738,0,0.0,1.0
2010-02-04,9.4,9.4,9.4,9.4,348,6.55712393806688,6.55712393806688,6.55712393806688,6.55712393806688,498.87725638512,0.0,1.0
2010-02-05,9.2,9.4,9.2,9.4,1300,6.41761066278886,6.55712393806688,6.41761066278886,6.55712393806688,1863.621934772,0.0,1.0
2010-02-08,9.31,9.5,9.31,9.5,1400,6.49434296419177,6.62688057570589,6.49434296419177,6.62688057570589,2006.977468216,0.0,1.0
2010-02-09,9.35,9.35,9.35,9.35,150,6.52224561924738,6.52224561924738,6.52224561924738,6.52224561924738,215.033300166,0.0,1.0
2010-02-10,9.35,9.35,9.35,9.35,500,6.52224561924738,6.52224561924738,6.52224561924738,6.52224561924738,716.77766722,0.0,1.0
2010-02-11,9.35,9.35,9.35,9.35,500,6.52224561924738,6.52224561924738,6.52224561924738,6.52224561924738,716.77766722,0.0,1.0
2010-02-12,9.36,9.36,9.36,9.36,1000,6.52922128301128,6.52922128301128,6.52922128301128,6.52922128301128,1433.55533444,0.0,1.0
2010-02-16,9.36,9.36,9.36,9.36,0,6.52922128301128,6.52922128301128,6.52922128301128,6.52922128301128,0,0.0,1.0
2010-02-17,9.38,9.38,9.38,9.38,1000,6.54317261053908,6.54317261053908,6.54317261053908,6.54317261053908,1433.55533444,0.0,1.0
2010-02-18,9.38,9.38,9.38,9.38,1334,6.54317261053908,6.54317261053908,6.54317261053908,6.54317261053908,1912.36281614296,0.0,1.0
2010-02-19,9.38,9.38,9.38,9.38,603,6.54317261053908,6.54317261053908,6.54317261053908,6.54317261053908,864.43386666732,0.0,1.0
2010-02-22,9.5,9.6,9.36,9.4,9063,6.62688057570589,6.6966372133449,6.52922128301128,6.55712393806688,12992.3119960297,0.0,1.0
2010-02-23,9.5,9.5,9.5,9.5,1000,6.62688057570589,6.62688057570589,6.62688057570589,6.62688057570589,1433.55533444,0.0,1.0
2010-02-24,9.5,9.5,9.5,9.5,1600,6.62688057570589,6.62688057570589,6.62688057570589,6.62688057570589,2293.688535104,0.0,1.0
2010-02-25,9.5,9.5,9.5,9.5,0,6.70012504522685,6.70012504522685,6.70012504522685,6.70012504522685,0,0.105,1.0
2010-02-26,9.5,9.5,9.5,9.5,1000,6.70012504522685,6.70012504522685,6.70012504522685,6.70012504522685,1417.88398513066,0.0,1.0
2010-03-01,9.5,9.5,9.5,9.5,0,6.70012504522685,6.70012504522685,6.70012504522685,6.70012504522685,0,0.0,1.0
2010-03-02,9.5,9.5,9.5,9.5,400,6.70012504522685,6.70012504522685,6.70012504522685,6.70012504522685,567.153594052265,0.0,1.0
2010-03-03,9.5,9.5,9.5,9.5,500,6.70012504522685,6.70012504522685,6.70012504522685,6.70012504522685,708.941992565331,0.0,1.0
2010-03-04,9.5,9.5,9.5,9.5,1000,6.70012504522685,6.70012504522685,6.70012504522685,6.70012504522685,1417.88398513066,0.0,1.0
2010-03-05,9.5,9.5,9.5,9.5,0,6.70012504522685,6.70012504522685,6.70012504522685,6.70012504522685,0,0.0,1.0
2010-03-08,9.5,9.5,9.5,9.5,0,6.70012504522685,6.70012504522685,6.70012504522685,6.70012504522685,0,0.0,1.0
2010-03-09,9.75,9.75,9.75,9.75,500,6.8764441253644,6.8764441253644,6.8764441253644,6.8764441253644,708.941992565331,0.0,1.0
2010-03-10,9.75,9.75,9.75,9.75,3000,6.8764441253644,6.8764441253644,6.8764441253644,6.8764441253644,4253.65195539198,0.0,1.0
2010-03-11,10.01,10.01,10.0,10.0,1900,7.05981596870745,7.05981596870745,7.05276320550195,7.05276320550195,2693.97957174826,0.0,1.0
2010-03-12,10.01,10.01,10.01,10.01,0,7.05981596870745,7.05981596870745,7.05981596870745,7.05981596870745,0,0.0,1.0
2010-03-15,10.01,10.01,10.01,10.01,0,7.05981596870745,7.05981596870745,7.05981596870745,7.05981596870745,0,0.0,1.0
2010-03-16,10.1,10.1,10.1,10.1,1644,7.12329083755697,7.12329083755697,7.12329083755697,7.12329083755697,2331.00127155481,0.0,1.0
2010-03-17,10.1,10.1,10.1,10.1,0,7.12329083755697,7.12329083755697,7.12329083755697,7.12329083755697,0,0.0,1.0
2010-03-18,11.0,11.0,10.99,10.99,1300,7.75803952605214,7.75803952605214,7.75098676284664,7.75098676284664,1843.24918066986,0.0,1.0
2010-03-19,11.0,11.15,11.0,11.15,5400,7.75803952605214,7.86383097413467,7.75803952605214,7.86383097413467,7656.57351970557,0.0,1.0
2010-03-22,11.0,11.0,11.0,11.0,200,7.75803952605214,7.75803952605214,7.75803952605214,7.75803952605214,283.576797026132,0.0,1.0
2010-03-23,11.0,11.0,11.0,11.0,1518,7.75803952605214,7.75803952605214,7.75803952605214,7.75803952605214,2152.34788942834,0.0,1.0
2010-03-24,11.0,11.0,10.5,10.5,350,7.75803952605214,7.75803952605214,7.40540136577705,7.40540136577705,496.259394795732,0.0,1.0
2010-03-25,11.0,11.0,11.0,11.0,0,7.75803952605214,7.75803952605214,7.75803952605214,7.75803952605214,0,0.0,1.0
2010-03-26,11.0,11.0,11.0,11.0,300,7.75803952605214,7.75803952605214,7.75803952605214,7.75803952605214,425.365195539199,0.0,1.0
2010-03-29,11.0,11.0,11.0,11.0,0,7.75803952605214,7.75803952605214,7.75803952605214,7.75803952605214,0,0.0,1.0
2010-03-30,11.0,11.0,11.0,11.0,0,7.75803952605214,7.75803952605214,7.75803952605214,7.75803952605214,0,0.0,1.0
2010-03-31,11.0,11.0,11.0,11.0,0,7.75803952605214,7.75803952605214,7.75803952605214,7.75803952605214,0,0.0,1.0
2010-04-01,11.5,11.5,11.5,11.5,1000,8.11067768632724,8.11067768632724,8.11067768632724,8.11067768632724,1417.88398513066,0.0,1.0
2010-04-05,11.5,11.5,11.5,11.5,1600,8.11067768632724,8.11067768632724,8.11067768632724,8.11067768632724,2268.61437620906,0.0,1.0
2010-04-06,11.5,11.5,11.5,11.5,0,8.11067768632724,8.11067768632724,8.11067768632724,8.11067768632724,0,0.0,1.0
2010-04-07,11.5,11.5,11.5,11.5,0,8.11067768632724,8.11067768632724,8.11067768632724,8.11067768632724,0,0.0,1.0
2010-04-08,11.0,11.49,11.0,11.49,1900,7.75803952605214,8.10362492312174,7.75803952605214,8.10362492312174,2693.97957174826,0.0,1.0
2010-04-09,11.07,11.07,11.0,11.0,1500,7.80740886849066,7.80740886849066,7.75803952605214,7.75803952605214,2126.82597769599,0.0,1.0
2010-04-12,11.1,11.11,11.0,11.11,1200,7.82856715810716,7.83561992131266,7.75803952605214,7.83561992131266,1701.46078215679,0.0,1.0
2010-04-13,11.15,11.25,11.15,11.15,3200,7.86383097413467,7.93435860618969,7.86383097413467,7.86383097413467,4537.22875241812,0.0,1.0
2010-04-14,11.15,11.15,11.15,11.15,0,7.86383097413467,7.86383097413467,7.86383097413467,7.86383097413467,0,0.0,1.0
2010-04-15,11.15,11.15,11.15,11.15,500,7.86383097413467,7.86383097413467,7.86383097413467,7.86383097413467,708.941992565331,0.0,1.0
2010-04-16,11.25,11.25,11.15,11.15,2000,7.93435860618969,7.93435860618969,7.86383097413467,7.86383097413467,2835.76797026132,0.0,1.0
2010-04-19,11.25,11.25,11.15,11.25,3600,7.93435860618969,7.93435860618969,7.86383097413467,7.93435860618969,5104.38234647038,0.0,1.0
2010-04-20,11.25,11.25,11.25,11.25,553,7.93435860618969,7.93435860618969,7.93435860618969,7.93435860618969,784.089843777256,0.0,1.0
2010-04-21,11.25,11.25,11.25,11.25,0,7.93435860618969,7.93435860618969,7.93435860618969,7.93435860618969,0,0.0,1.0
2010-04-22,11.15,11.2,11.15,11.2,897,7.86383097413467,7.89909479016218,7.86383097413467,7.89909479016218,1271.8419346622,0.0,1.0
2010-04-23,11.15,11.15,11.15,11.15,0,7.86383097413467,7.86383097413467,7.86383097413467,7.86383097413467,0,0.0,1.0
2010-04-26,11.15,11.15,11.15,11.15,0,7.86383097413467,7.86383097413467,7.86383097413467,7.86383097413467,0,0.0,1.0
2010-04-27,12.0,12.0,11.95,11.95,1250,8.46331584660234,8.46331584660234,8.42805203057483,8.42805203057483,1772.35498141333,0.0,1.0
2010-04-28,12.0,12.0,12.0,12.0,0,8.46331584660234,8.46331584660234,8.46331584660234,8.46331584660234,0,0.0,1.0
2010-04-29,12.0,12.0,12.0,12.0,0,8.46331584660234,8.46331584660234,8.46331584660234,8.46331584660234,0,0.0,1.0
2010-04-30,12.0,12.0,12.0,12.0,100,8.46331584660234,8.46331584660234,8.46331584660234,8.46331584660234,141.788398513066,0.0,1.0
2010-05-03,12.0,12.0,12.0,12.0,0,8.46331584660234,8.46331584660234,8.46331584660234,8.46331584660234,0,0.0,1.0
2010-05-04,12.0,12.0,12.0,12.0,0,8.46331584660234,8.46331584660234,8.46331584660234,8.46331584660234,0,0.0,1.0
2010-05-05,11.25,12.0,11.25,12.0,700,7.93435860618969,8.46331584660234,7.93435860618969,8.46331584660234,992.518789591463,0.0,1.0
2010-05-06,11.25,11.25,11.25,11.25,0,7.93435860618969,7.93435860618969,7.93435860618969,7.93435860618969,0,0.0,1.0
2010-05-07,11.5,11.5,11.25,11.25,5000,8.11067768632724,8.11067768632724,7.93435860618969,7.93435860618969,7089.41992565331,0.0,1.0
2010-05-10,11.5,11.5,11.32,11.32,1650,8.11067768632724,8.11067768632724,7.98372794862821,7.98372794862821,2339.50857546559,0.0,1.0
2010-05-11,11.5,11.5,11.5,11.5,0,8.11067768632724,8.11067768632724,8.11067768632724,8.11067768632724,0,0.0,1.0
2010-05-12,11.5,11.5,11.5,11.5,0,8.11067768632724,8.11067768632724,8.11067768632724,8.11067768632724,0,0.0,1.0
2010-05-13,11.5,11.5,11.5,11.5,0,8.11067768632724,8.11067768632724,8.11067768632724,8.11067768632724,0,0.0,1.0
2010-05-14,11.5,11.5,11.5,11.5,0,8.11067768632724,8.11067768632724,8.11067768632724,8.11067768632724,0,0.0,1.0
2010-05-17,11.5,11.5,11.5,11.5,0,8.11067768632724,8.11067768632724,8.11067768632724,8.11067768632724,0,0.0,1.0
2010-05-18,11.5,11.5,11.5,11.5,0,8.11067768632724,8.11067768632724,8.11067768632724,8.11067768632724,0,0.0,1.0
2010-05-19,11.5,11.5,11.5,11.5,0,8.11067768632724,8.11067768632724,8.11067768632724,8.11067768632724,0,0.0,1.0
2010-05-20,11.5,11.5,11.5,11.5,0,8.11067768632724,8.11067768632724,8.11067768632724,8.11067768632724,0,0.0,1.0
2010-05-21,11.25,11.35,11.25,11.35,650,7.93435860618969,8.00488623824471,7.93435860618969,8.00488623824471,921.62459033493,0.0,1.0
2010-05-24,11.25,11.25,11.25,11.25,0,7.93435860618969,7.93435860618969,7.93435860618969,7.93435860618969,0,0.0,1.0
2010-05-25,11.25,11.25,11.25,11.25,0,7.93435860618969,7.93435860618969,7.93435860618969,7.93435860618969,0,0.0,1.0
2010-05-26,11.25,11.25,11.25,11.25,0,8.00841261984746,8.00841261984746,8.00841261984746,8.00841261984746,0,0.105,1.0
2010-05-27,11.25,11.25,11.25,11.25,0,8.00841261984746,8.00841261984746,8.00841261984746,8.00841261984746,0,0.0,1.0
2010-05-28,11.25,11.25,11.25,11.25,0,8.00841261984746,8.00841261984746,8.00841261984746,8.00841261984746,0,0.0,1.0
2010-06-01,11.25,11.25,11.25,11.25,0,8.00841261984746,8.00841261984746,8.00841261984746,8.00841261984746,0,0.0,1.0
2010-06-02,11.25,11.25,11.25,11.25,0,8.00841261984746,8.00841261984746,8.00841261984746,8.00841261984746,0,0.0,1.0
2010-06-03,11.82,11.82,11.75,11.75,2000,8.4141721925864,8.4141721925864,8.36434206961846,8.36434206961846,2809.54554517304,0.0,1.0
2010-06-04,11.82,11.82,11.82,11.82,0,8.4141721925864,8.4141721925864,8.4141721925864,8.4141721925864,0,0.0,1.0
2010-06-07,11.75,11.75,11.75,11.75,300,8.36434206961846,8.36434206961846,8.36434206961846,8.36434206961846,421.431831775956,0.0,1.0
2010-06-08,11.25,11.25,11.25,11.25,100,8.00841261984746,8.00841261984746,8.00841261984746,8.00841261984746,140.477277258652,0.0,1.0
2010-06-09,11.25,11.25,11.25,11.25,0,8.00841261984746,8.00841261984746,8.00841261984746,8.00841261984746,0,0.0,1.0
2010-06-10,11.25,11.25,11.25,11.25,0,8.00841261984746,8.00841261984746,8.00841261984746,8.00841261984746,0,0.0,1.0
2010-06-11,11.75,11.75,11.75,11.75,200,8.36434206961846,8.36434206961846,8.36434206961846,8.36434206961846,280.954554517304,0.0,1.0
2010-06-14,11.75,11.75,11.75,11.75,0,8.36434206961846,8.36434206961846,8.36434206961846,8.36434206961846,0,0.0,1.0
2010-06-15,11.5,11.5,11.5,11.5,200,8.18637734473296,8.18637734473296,8.18637734473296,8.18637734473296,280.954554517304,0.0,1.0
2010-06-16,11.27,11.27,11.2,11.2,1796,8.0226497978383,8.0226497978383,7.97281967487036,7.97281967487036,2522.97189956539,0.0,1.0
2010-06-17,11.27,11.27,11.27,11.27,0,8.0226497978383,8.0226497978383,8.0226497978383,8.0226497978383,0,0.0,1.0
2010-06-18,11.27,11.27,11.27,11.27,0,8.0226497978383,8.0226497978383,8.0226497978383,8.0226497978383,0,0.0,1.0
2010-06-21,11.5,11.5,11.5,11.5,200,8.18637734473296,8.18637734473296,8.18637734473296,8.18637734473296,280.954554517304,0.0,1.0
2010-06-22,12.0,12.0,12.0,12.0,1508,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,2118.39734106047,0.0,1.0
2010-06-23,12.0,12.0,12.0,12.0,0,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,0,0.0,1.0
2010-06-24,12.0,12.0,12.0,12.0,0,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,0,0.0,1.0
2010-06-25,12.0,12.0,12.0,12.0,200,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,280.954554517304,0.0,1.0
2010-06-28,12.0,12.0,12.0,12.0,0,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,0,0.0,1.0
2010-06-29,12.0,12.0,12.0,12.0,0,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,0,0.0,1.0
2010-06-30,12.0,12.0,12.0,12.0,820,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,1151.91367352095,0.0,1.0
2010-07-01,12.0,12.0,12.0,12.0,1900,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,2669.06826791439,0.0,1.0
2010-07-02,12.0,12.0,12.0,12.0,0,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,0,0.0,1.0
2010-07-06,12.0,12.0,12.0,12.0,200,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,280.954554517304,0.0,1.0
2010-07-07,12.0,12.0,12.0,12.0,0,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,0,0.0,1.0
2010-07-08,12.0,12.0,12.0,12.0,0,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,0,0.0,1.0
2010-07-09,12.0,12.0,12.0,12.0,1197,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,1681.51300878607,0.0,1.0
2010-07-12,12.0,12.0,12.0,12.0,1200,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,1685.72732710382,0.0,1.0
2010-07-13,12.0,12.0,12.0,12.0,300,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,421.431831775956,0.0,1.0
2010-07-14,12.0,12.0,12.0,12.0,0,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,0,0.0,1.0
2010-07-15,11.8,12.0,11.8,12.0,2100,8.39993501459556,8.54230679450396,8.39993501459556,8.54230679450396,2950.02282243169,0.0,1.0
2010-07-16,11.8,11.8,11.8,11.8,0,8.39993501459556,8.39993501459556,8.39993501459556,8.39993501459556,0,0.0,1.0
2010-07-19,12.0,12.0,12.0,12.0,1925,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,2704.18758722905,0.0,1.0
2010-07-20,12.0,12.0,12.0,12.0,1000,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,1404.77277258652,0.0,1.0
2010-07-21,12.0,12.0,12.0,12.0,0,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,0,0.0,1.0
2010-07-22,12.0,12.0,12.0,12.0,0,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,0,0.0,1.0
2010-07-23,12.0,12.0,12.0,12.0,0,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,0,0.0,1.0
2010-07-26,11.9,11.9,11.9,11.9,1000,8.47112090454976,8.47112090454976,8.47112090454976,8.47112090454976,1404.77277258652,0.0,1.0
2010-07-27,11.9,11.9,11.9,11.9,300,8.47112090454976,8.47112090454976,8.47112090454976,8.47112090454976,421.431831775956,0.0,1.0
2010-07-28,11.9,11.9,11.9,11.9,0,8.47112090454976,8.47112090454976,8.47112090454976,8.47112090454976,0,0.0,1.0
2010-07-29,12.0,12.0,11.9,11.9,777,8.54230679450396,8.54230679450396,8.47112090454976,8.47112090454976,1091.50844429973,0.0,1.0
2010-07-30,12.0,12.0,12.0,12.0,450,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,632.147747663934,0.0,1.0
2010-08-02,12.0,12.0,12.0,12.0,0,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,0,0.0,1.0
2010-08-03,12.0,12.0,12.0,12.0,0,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,0,0.0,1.0
2010-08-04,12.0,12.0,12.0,12.0,0,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,0,0.0,1.0
2010-08-05,12.0,12.0,12.0,12.0,0,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,0,0.0,1.0
2010-08-06,12.0,12.0,12.0,12.0,0,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,0,0.0,1.0
2010-08-09,12.0,12.0,12.0,12.0,0,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,0,0.0,1.0
2010-08-10,12.0,12.0,11.8,11.8,1200,8.54230679450396,8.54230679450396,8.39993501459556,8.39993501459556,1685.72732710382,0.0,1.0
2010-08-11,11.6,11.95,11.6,11.8,6000,8.25756323468716,8.50671384952686,8.25756323468716,8.39993501459556,8428.63663551912,0.0,1.0
2010-08-12,11.6,11.6,11.6,11.6,0,8.25756323468716,8.25756323468716,8.25756323468716,8.25756323468716,0,0.0,1.0
2010-08-13,11.6,11.6,11.6,11.6,0,8.25756323468716,8.25756323468716,8.25756323468716,8.25756323468716,0,0.0,1.0
2010-08-16,11.6,11.6,11.6,11.6,400,8.25756323468716,8.25756323468716,8.25756323468716,8.25756323468716,561.909109034608,0.0,1.0
2010-08-17,11.6,11.6,11.6,11.6,500,8.25756323468716,8.25756323468716,8.25756323468716,8.25756323468716,702.38638629326,0.0,1.0
2010-08-18,11.98,11.98,11.98,11.98,100,8.52806961651312,8.52806961651312,8.52806961651312,8.52806961651312,140.477277258652,0.0,1.0
2010-08-19,11.98,11.98,11.98,11.98,0,8.52806961651312,8.52806961651312,8.52806961651312,8.52806961651312,0,0.0,1.0
2010-08-20,11.6,11.6,11.6,11.6,550,8.25756323468716,8.25756323468716,8.25756323468716,8.25756323468716,772.625024922586,0.0,1.0
2010-08-23,11.6,11.6,11.6,11.6,0,8.25756323468716,8.25756323468716,8.25756323468716,8.25756323468716,0,0.0,1.0
2010-08-24,12.0,12.0,11.95,11.95,1298,8.54230679450396,8.54230679450396,8.50671384952686,8.50671384952686,1823.3950588173,0.0,1.0
2010-08-25,12.0,12.0,12.0,12.0,0,8.54230679450396,8.54230679450396,8.54230679450396,8.54230679450396,0,0.0,1.0
2010-08-26,11.8,11.8,11.8,11.8,400,8.47468019904747,8.47468019904747,8.47468019904747,8.47468019904747,556.953169811708,0.105,1.0
2010-08-27,11.8,11.8,11.8,11.8,0,8.47468019904747,8.47468019904747,8.47468019904747,8.47468019904747,0,0.0,1.0
2010-08-30,11.8,11.8,11.8,11.8,0,8.47468019904747,8.47468019904747,8.47468019904747,8.47468019904747,0,0.0,1.0
2010-08-31,11.75,11.75,11.75,11.75,484,8.4387705371871,8.4387705371871,8.4387705371871,8.4387705371871,673.913335472166,0.0,1.0
2010-09-01,11.99,12.0,11.9,11.9,1900,8.61113691411688,8.61831884648895,8.54649952276821,8.54649952276821,2645.52755660561,0.0,1.0
2010-09-02,12.0,12.0,11.8,11.8,3700,8.61831884648895,8.61831884648895,8.47468019904747,8.47468019904747,5151.81682075829,0.0,1.0
2010-09-03,12.0,12.0,12.0,12.0,0,8.61831884648895,8.61831884648895,8.61831884648895,8.61831884648895,0,0.0,1.0
2010-09-07,12.0,12.0,12.0,12.0,0,8.61831884648895,8.61831884648895,8.61831884648895,8.61831884648895,0,0.0,1.0
2010-09-08,12.0,12.0,12.0,12.0,0,8.61831884648895,8.61831884648895,8.61831884648895,8.61831884648895,0,0.0,1.0
2010-09-09,12.0,12.0,12.0,12.0,0,8.61831884648895,8.61831884648895,8.61831884648895,8.61831884648895,0,0.0,1.0
2010-09-10,12.0,12.0,12.0,12.0,0,8.61831884648895,8.61831884648895,8.61831884648895,8.61831884648895,0,0.0,1.0
2010-09-13,12.0,12.0,12.0,12.0,0,8.61831884648895,8.61831884648895,8.61831884648895,8.61831884648895,0,0.0,1.0
2010-09-14,12.0,12.0,12.0,12.0,0,8.61831884648895,8.61831884648895,8.61831884648895,8.61831884648895,0,0.0,1.0
2010-09-15,12.0,12.0,12.0,12.0,0,8.61831884648895,8.61831884648895,8.61831884648895,8.61831884648895,0,0.0,1.0
2010-09-16,12.0,12.0,12.0,12.0,0,8.61831884648895,8.61831884648895,8.61831884648895,8.61831884648895,0,0.0,1.0
2010-09-17,12.0,12.0,12.0,12.0,0,8.61831884648895,8.61831884648895,8.61831884648895,8.61831884648895,0,0.0,1.0
2010-09-20,11.75,11.9,11.75,11.9,1624,8.4387705371871,8.54649952276821,8.4387705371871,8.54649952276821,2261.22986943553,0.0,1.0
2010-09-21,11.75,11.75,11.75,11.75,0,8.4387705371871,8.4387705371871,8.4387705371871,8.4387705371871,0,0.0,1.0
2010-09-22,11.75,11.75,11.75,11.75,1000,8.4387705371871,8.4387705371871,8.4387705371871,8.4387705371871,1392.38292452927,0.0,1.0
2010-09-23,11.35,11.35,11.35,11.35,1150,8.15149324230413,8.15149324230413,8.15149324230413,8.15149324230413,1601.24036320866,0.0,1.0
2010-09-24,11.5,11.95,11.5,11.75,900,8.25922222788525,8.58240918462858,8.25922222788525,8.4387705371871,1253.14463207634,0.0,1.0
2010-09-27,11.5,11.5,11.35,11.35,1300,8.25922222788525,8.25922222788525,8.15149324230413,8.15149324230413,1810.09780188805,0.0,1.0
2010-09-28,11.5,11.5,11.5,11.5,0,8.25922222788525,8.25922222788525,8.25922222788525,8.25922222788525,0,0.0,1.0
2010-09-29,11.5,11.5,11.5,11.5,0,8.25922222788525,8.25922222788525,8.25922222788525,8.25922222788525,0,0.0,1.0
2010-09-30,12.0,12.0,11.85,11.85,4548,8.61831884648895,8.61831884648895,8.51058986090784,8.51058986090784,6332.55754075911,0.0,1.0
2010-10-01,12.0,12.0,12.0,12.0,0,8.61831884648895,8.61831884648895,8.61831884648895,8.61831884648895,0,0.0,1.0
2010-10-04,12.0,12.0,12.0,12.0,0,8.61831884648895,8.61831884648895,8.61831884648895,8.61831884648895,0,0.0,1.0
2010-10-05,11.35,11.35,11.35,11.35,100,8.15149324230413,8.15149324230413,8.15149324230413,8.15149324230413,139.238292452927,0.0,1.0
2010-10-06,11.35,11.35,11.35,11.35,0,8.15149324230413,8.15149324230413,8.15149324230413,8.15149324230413,0,0.0,1.0
2010-10-07,11.85,11.85,11.35,11.35,5687,8.51058986090784,8.51058986090784,8.15149324230413,8.15149324230413,7918.48169179795,0.0,1.0
2010-10-08,11.85,11.85,11.85,11.85,0,8.51058986090784,8.51058986090784,8.51058986090784,8.51058986090784,0,0.0,1.0
2010-10-11,11.85,11.85,11.75,11.75,700,8.51058986090784,8.51058986090784,8.4387705371871,8.4387705371871,974.668047170488,0.0,1.0
2010-10-12,11.85,11.85,11.85,11.85,0,8.51058986090784,8.51058986090784,8.51058986090784,8.51058986090784,0,0.0,1.0
2010-10-13,11.85,11.85,11.85,11.85,0,8.51058986090784,8.51058986090784,8.51058986090784,8.51058986090784,0,0.0,1.0
2010-10-14,11.85,11.85,11.85,11.85,0,8.51058986090784,8.51058986090784,8.51058986090784,8.51058986090784,0,0.0,1.0
2010-10-15,11.85,11.85,11.85,11.85,0,8.51058986090784,8.51058986090784,8.51058986090784,8.51058986090784,0,0.0,1.0
2010-10-18,11.85,11.85,11.85,11.85,0,8.51058986090784,8.51058986090784,8.51058986090784,8.51058986090784,0,0.0,1.0
2010-10-19,11.85,11.9,11.8,11.9,2300,8.51058986090784,8.54649952276821,8.47468019904747,8.54649952276821,3202.48072641732,0.0,1.0
2010-10-20,11.85,11.85,11.85,11.85,1800,8.51058986090784,8.51058986090784,8.51058986090784,8.51058986090784,2506.28926415268,0.0,1.0
2010-10-21,11.85,11.85,11.85,11.85,1000,8.51058986090784,8.51058986090784,8.51058986090784,8.51058986090784,1392.38292452927,0.0,1.0
2010-10-22,11.85,11.85,11.85,11.85,0,8.51058986090784,8.51058986090784,8.51058986090784,8.51058986090784,0,0.0,1.0
2010-10-25,11.85,11.85,11.85,11.85,0,8.51058986090784,8.51058986090784,8.51058986090784,8.51058986090784,0,0.0,1.0
2010-10-26,11.85,11.85,11.85,11.85,0,8.51058986090784,8.51058986090784,8.51058986090784,8.51058986090784,0,0.0,1.0
2010-10-27,11.85,11.85,11.85,11.85,0,8.51058986090784,8.51058986090784,8.51058986090784,8.51058986090784,0,0.0,1.0
2010-10-28,11.85,11.85,11.85,11.85,0,8.51058986090784,8.51058986090784,8.51058986090784,8.51058986090784,0,0.0,1.0
2010-10-29,11.85,11.85,11.85,11.85,0,8.51058986090784,8.51058986090784,8.51058986090784,8.51058986090784,0,0.0,1.0
2010-11-01,11.85,11.85,11.85,11.85,0,8.51058986090784,8.51058986090784,8.51058986090784,8.51058986090784,0,0.0,1.0
2010-11-02,11.85,11.85,11.85,11.85,0,8.51058986090784,8.51058986090784,8.51058986090784,8.51058986090784,0,0.0,1.0
2010-11-03,11.85,11.85,11.85,11.85,0,8.51058986090784,8.51058986090784,8.51058986090784,8.51058986090784,0,0.0,1.0
2010-11-04,11.8,11.8,11.8,11.8,600,8.47468019904747,8.47468019904747,8.47468019904747,8.47468019904747,835.429754717561,0.0,1.0
2010-11-05,11.8,11.8,11.8,11.8,0,8.47468019904747,8.47468019904747,8.47468019904747,8.47468019904747,0,0.0,1.0
2010-11-08,11.8,11.8,11.8,11.8,0,8.47468019904747,8.47468019904747,8.47468019904747,8.47468019904747,0,0.0,1.0
2010-11-09,11.8,11.8,11.8,11.8,0,8.47468019904747,8.47468019904747,8.47468019904747,8.47468019904747,0,0.0,1.0
2010-11-10,11.8,11.8,11.8,11.8,1110,8.47468019904747,8.47468019904747,8.47468019904747,8.47468019904747,1545.54504622749,0.0,1.0
2010-11-11,11.9,11.9,11.8,11.8,7400,8.54649952276821,8.54649952276821,8.47468019904747,8.47468019904747,10303.6336415166,0.0,1.0
2010-11-12,11.9,11.9,11.9,11.9,0,8.54649952276821,8.54649952276821,8.54649952276821,8.54649952276821,0,0.0,1.0
2010-11-15,12.0,12.0,11.801,11.801,7812,8.61831884648895,8.61831884648895,8.47539839228468,8.47539839228468,10877.2954064226,0.0,1.0
2010-11-16,12.0,12.0,12.0,12.0,1300,8.61831884648895,8.61831884648895,8.61831884648895,8.61831884648895,1810.09780188805,0.0,1.0
2010-11-17,12.0,12.0,12.0,12.0,0,8.61831884648895,8.61831884648895,8.61831884648895,8.61831884648895,0,0.0,1.0
2010-11-18,12.0,12.0,11.85,11.85,4409,8.61831884648895,8.61831884648895,8.51058986090784,8.51058986090784,6139.01631424955,0.0,1.0
2010-11-19,12.0,12.0,12.0,12.0,6100,8.61831884648895,8.61831884648895,8.61831884648895,8.61831884648895,8493.53583962854,0.0,1.0
2010-11-22,12.0,12.02,12.0,12.02,1200,8.61831884648895,8.6326827112331,8.61831884648895,8.6326827112331,1670.85950943512,0.0,1.0
2010-11-23,12.0,12.0,11.9,11.9,1600,8.61831884648895,8.61831884648895,8.54649952276821,8.54649952276821,2227.81267924683,0.0,1.0
2010-11-24,12.0,12.0,12.0,12.0,0,8.69372913639573,8.69372913639573,8.69372913639573,8.69372913639573,0,0.105,1.0
2010-11-26,12.0,12.0,12.0,12.0,0,8.69372913639573,8.69372913639573,8.69372913639573,8.69372913639573,0,0.0,1.0
2010-11-29,12.0,12.0,12.0,12.0,0,8.69372913639573,8.69372913639573,8.69372913639573,8.69372913639573,0,0.0,1.0
2010-11-30,12.0,12.0,12.0,12.0,115,8.69372913639573,8.69372913639573,8.69372913639573,8.69372913639573,158.735104159471,0.0,1.0
2010-12-01,12.0,12.0,12.0,12.0,0,8.69372913639573,8.69372913639573,8.69372913639573,8.69372913639573,0,0.0,1.0
2010-12-02,12.0,12.0,12.0,12.0,0,8.69372913639573,8.69372913639573,8.69372913639573,8.69372913639573,0,0.0,1.0
2010-12-03,11.85,11.95,11.85,11.95,1867,8.58505752219078,8.65750526499408,8.58505752219078,8.65750526499408,2577.02990839767,0.0,1.0
2010-12-06,11.95,12.0,11.95,12.0,1191,8.65750526499408,8.69372913639573,8.65750526499408,8.69372913639573,1643.94355699069,0.0,1.0
2010-12-07,11.95,11.95,11.95,11.95,0,8.65750526499408,8.65750526499408,8.65750526499408,8.65750526499408,0,0.0,1.0
2010-12-08,11.95,11.95,11.95,11.95,0,8.65750526499408,8.65750526499408,8.65750526499408,8.65750526499408,0,0.0,1.0
2010-12-09,11.95,11.95,11.95,11.95,0,8.65750526499408,8.65750526499408,8.65750526499408,8.65750526499408,0,0.0,1.0
2010-12-10,12.0,12.0,11.9,11.9,2240,8.69372913639573,8.69372913639573,8.62128139359243,8.62128139359243,3091.88376797577,0.0,1.0
2010-12-13,12.0,12.0,12.0,12.0,0,8.69372913639573,8.69372913639573,8.69372913639573,8.69372913639573,0,0.0,1.0
2010-12-14,12.0,12.0,12.0,12.0,0,8.69372913639573,8.69372913639573,8.69372913639573,8.69372913639573,0,0.0,1.0
2010-12-15,12.0,12.0,12.0,12.0,0,8.69372913639573,8.69372913639573,8.69372913639573,8.69372913639573,0,0.0,1.0
2010-12-16,12.0,12.0,12.0,12.0,0,8.69372913639573,8.69372913639573,8.69372913639573,8.69372913639573,0,0.0,1.0
2010-12-17,12.0,12.0,12.0,12.0,0,8.69372913639573,8.69372913639573,8.69372913639573,8.69372913639573,0,0.0,1.0
2010-12-20,11.8,11.9,11.8,11.9,1000,8.54883365078914,8.62128139359243,8.54883365078914,8.62128139359243,1380.30525356061,0.0,1.0
2010-12-21,12.0,12.0,12.0,12.0,389,8.69372913639573,8.69372913639573,8.69372913639573,8.69372913639573,536.938743635079,0.0,1.0
2010-12-22,11.85,11.9,11.85,11.9,1000,8.58505752219078,8.62128139359243,8.58505752219078,8.62128139359243,1380.30525356061,0.0,1.0
2010-12-23,12.0,12.0,12.0,12.0,1000,8.69372913639573,8.69372913639573,8.69372913639573,8.69372913639573,1380.30525356061,0.0,1.0
2010-12-27,12.0,12.0,12.0,12.0,0,8.69372913639573,8.69372913639573,8.69372913639573,8.69372913639573,0,0.0,1.0
2010-12-28,12.0,12.0,12.0,12.0,0,8.69372913639573,8.69372913639573,8.69372913639573,8.69372913639573,0,0.0,1.0
2010-12-29,12.0,12.0,11.9,11.9,6300,8.69372913639573,8.69372913639573,8.62128139359243,8.62128139359243,8695.92309743186,0.0,1.0
2010-12-30,12.0,12.0,12.0,12.0,0,8.69372913639573,8.69372913639573,8.69372913639573,8.69372913639573,0,0.0,1.0
2010-12-31,12.0,12.0,12.0,12.0,200,8.69372913639573,8.69372913639573,8.69372913639573,8.69372913639573,276.061050712123,0.0,1.0
2011-01-03,12.0,12.0,12.0,12.0,0,8.69372913639573,8.69372913639573,8.69372913639573,8.69372913639573,0,0.0,1.0
2011-01-04,12.0,12.0,12.0,12.0,0,8.69372913639573,8.69372913639573,8.69372913639573,8.69372913639573,0,0.0,1.0
2011-01-05,11.8,11.9,11.8,11.9,600,8.54883365078914,8.62128139359243,8.54883365078914,8.62128139359243,828.183152136368,0.0,1.0
2011-01-06,11.8,11.8,11.8,11.8,0,8.54883365078914,8.54883365078914,8.54883365078914,8.54883365078914,0,0.0,1.0
2011-01-07,11.95,11.95,11.95,11.95,400,8.65750526499408,8.65750526499408,8.65750526499408,8.65750526499408,552.122101424245,0.0,1.0
2011-01-10,11.95,11.95,11.95,11.95,0,8.65750526499408,8.65750526499408,8.65750526499408,8.65750526499408,0,0.0,1.0
2011-01-11,11.95,11.95,11.95,11.95,0,8.65750526499408,8.65750526499408,8.65750526499408,8.65750526499408,0,0.0,1.0
2011-01-12,11.95,11.95,11.95,11.95,200,8.65750526499408,8.65750526499408,8.65750526499408,8.65750526499408,276.061050712123,0.0,1.0
2011-01-13,12.0,12.0,12.0,12.0,800,8.69372913639573,8.69372913639573,8.69372913639573,8.69372913639573,1104.24420284849,0.0,1.0
2011-01-14,12.0,12.0,12.0,12.0,0,8.69372913639573,8.69372913639573,8.69372913639573,8.69372913639573,0,0.0,1.0
2011-01-18,12.0,12.0,12.0,12.0,0,8.69372913639573,8.69372913639573,8.69372913639573,8.69372913639573,0,0.0,1.0
2011-01-19,12.0,12.0,12.0,12.0,0,8.69372913639573,8.69372913639573,8.69372913639573,8.69372913639573,0,0.0,1.0
2011-01-20,11.8,11.8,11.8,11.8,393,8.54883365078914,8.54883365078914,8.54883365078914,8.54883365078914,542.459964649321,0.0,1.0
2011-01-21,14.75,14.75,12.5,12.5,1000,10.6860420634864,10.6860420634864,9.05596785041222,9.05596785041222,1380.30525356062,0.0,1.0
2011-01-24,14.5,14.5,14.0,14.0,700,10.5049227064782,10.5049227064782,10.1426839924617,10.1426839924617,966.213677492427,0.0,1.0
2011-01-25,14.5,14.5,14.5,14.5,0,10.5049227064782,10.5049227064782,10.5049227064782,10.5049227064782,0,0.0,1.0
2011-01-26,14.5,14.5,14.5,14.5,200,10.5049227064782,10.5049227064782,10.5049227064782,10.5049227064782,276.061050712122,0.0,1.0
2011-01-27,14.5,14.5,14.5,14.5,0,10.5049227064782,10.5049227064782,10.5049227064782,10.5049227064782,0,0.0,1.0
2011-01-28,14.5,14.5,14.5,14.5,0,10.5049227064782,10.5049227064782,10.5049227064782,10.5049227064782,0,0.0,1.0
2011-01-31,14.5,14.5,14.5,14.5,0,10.5049227064782,10.5049227064782,10.5049227064782,10.5049227064782,0,0.0,1.0
2011-02-01,14.5,14.5,14.5,14.5,0,10.5049227064782,10.5049227064782,10.5049227064782,10.5049227064782,0,0.0,1.0
2011-02-02,14.5,14.5,14.5,14.5,0,10.5049227064782,10.5049227064782,10.5049227064782,10.5049227064782,0,0.0,1.0
2011-02-03,14.5,14.5,14.5,14.5,0,10.5049227064782,10.5049227064782,10.5049227064782,10.5049227064782,0,0.0,1.0
2011-02-04,13.0,14.0,13.0,14.0,1500,9.41820656442871,10.1426839924617,9.41820656442871,10.1426839924617,2070.45788034092,0.0,1.0
2011-02-07,14.0,14.0,14.0,14.0,300,10.1426839924617,10.1426839924617,10.1426839924617,10.1426839924617,414.091576068183,0.0,1.0
2011-02-08,14.0,14.0,14.0,14.0,0,10.1426839924617,10.1426839924617,10.1426839924617,10.1426839924617,0,0.0,1.0
2011-02-09,14.0,14.0,14.0,14.0,0,10.1426839924617,10.1426839924617,10.1426839924617,10.1426839924617,0,0.0,1.0
2011-02-10,13.9,13.9,13.9,13.9,500,10.0702362496584,10.0702362496584,10.0702362496584,10.0702362496584,690.152626780306,0.0,1.0
2011-02-11,14.0,14.0,13.9,13.9,1000,10.1426839924617,10.1426839924617,10.0702362496584,10.0702362496584,1380.30525356061,0.0,1.0
2011-02-14,14.5,14.5,14.5,14.5,400,10.5049227064782,10.5049227064782,10.5049227064782,10.5049227064782,552.122101424244,0.0,1.0
2011-02-15,14.5,14.5,14.5,14.5,0,10.5049227064782,10.5049227064782,10.5049227064782,10.5049227064782,0,0.0,1.0
2011-02-16,14.5,14.5,14.5,14.5,0,10.5049227064782,10.5049227064782,10.5049227064782,10.5049227064782,0,0.0,1.0
2011-02-17,13.05,14.0,13.05,14.0,2680,9.45443043583036,10.1426839924617,9.45443043583036,10.1426839924617,3699.21807954244,0.0,1.0
2011-02-18,14.0,14.0,14.0,14.0,390,10.1426839924617,10.1426839924617,10.1426839924617,10.1426839924617,538.319048888638,0.0,1.0
2011-02-22,14.0,14.0,14.0,14.0,0,10.1426839924617,10.1426839924617,10.1426839924617,10.1426839924617,0,0.0,1.0
2011-02-23,14.0,14.0,14.0,14.0,0,10.2187541224051,10.2187541224051,10.2187541224051,10.2187541224051,0,0.105,1.0
2011-02-24,14.0,14.0,14.0,14.0,0,10.2187541224051,10.2187541224051,10.2187541224051,10.2187541224051,0,0.0,1.0
2011-02-25,13.09,13.09,13.09,13.09,248,9.55453510444882,9.55453510444882,9.55453510444882,9.55453510444882,339.767447030305,0.0,1.0
2011-02-28,13.09,13.09,13.09,13.09,0,9.55453510444882,9.55453510444882,9.55453510444882,9.55453510444882,0,0.0,1.0
2011-03-01,14.0,14.0,14.0,14.0,1000,10.2187541224051,10.2187541224051,10.2187541224051,10.2187541224051,1370.03002834801,0.0,1.0
2011-03-02,14.0,14.0,14.0,14.0,0,10.2187541224051,10.2187541224051,10.2187541224051,10.2187541224051,0,0.0,1.0
2011-03-03,14.0,14.0,14.0,14.0,0,10.2187541224051,10.2187541224051,10.2187541224051,10.2187541224051,0,0.0,1.0
2011-03-04,13.5,13.5,13.5,13.5,500,9.85379861803354,9.85379861803354,9.85379861803354,9.85379861803354,685.015014174001,0.0,1.0
2011-03-07,13.5,13.51,13.5,13.5,1580,9.85379861803354,9.86109772812097,9.85379861803354,9.85379861803354,2164.64744478984,0.0,1.0
2011-03-08,13.5,13.5,13.5,13.5,600,9.85379861803354,9.85379861803354,9.85379861803354,9.85379861803354,822.018017008802,0.0,1.0
2011-03-09,13.5,13.5,13.5,13.5,0,9.85379861803354,9.85379861803354,9.85379861803354,9.85379861803354,0,0.0,1.0
2011-03-10,13.75,14.0,13.5,13.75,10000,10.0362763702193,10.2187541224051,9.85379861803354,10.0362763702193,13700.3002834801,0.0,1.0
2011-03-11,13.75,13.75,13.75,13.75,0,10.0362763702193,10.0362763702193,10.0362763702193,10.0362763702193,0,0.0,1.0
2011-03-14,14.0,14.0,14.0,14.0,300,10.2187541224051,10.2187541224051,10.2187541224051,10.2187541224051,411.009008504403,0.0,1.0
2011-03-15,14.0,14.0,14.0,14.0,0,10.2187541224051,10.2187541224051,10.2187541224051,10.2187541224051,0,0.0,1.0
2011-03-16,14.0,14.0,14.0,14.0,0,10.2187541224051,10.2187541224051,10.2187541224051,10.2187541224051,0,0.0,1.0
2011-03-17,14.0,14.0,14.0,14.0,0,10.2187541224051,10.2187541224051,10.2187541224051,10.2187541224051,0,0.0,1.0
2011-03-18,13.45,13.5,13.1,13.5,3444,9.81730306759638,9.85379861803354,9.56183421453625,9.85379861803354,4718.38341763052,0.0,1.0
2011-03-21,13.5,13.5,13.45,13.45,400,9.85379861803354,9.85379861803354,9.81730306759638,9.81730306759638,548.012011339201,0.0,1.0
2011-03-22,13.5,13.5,13.5,13.5,0,9.85379861803354,9.85379861803354,9.85379861803354,9.85379861803354,0,0.0,1.0
2011-03-23,13.1,13.5,13.1,13.5,1689,9.56183421453625,9.85379861803354,9.56183421453625,9.85379861803354,2313.98071787978,0.0,1.0
2011-03-24,13.1,13.1,13.1,13.1,0,9.56183421453625,9.56183421453625,9.56183421453625,9.56183421453625,0,0.0,1.0
2011-03-25,13.1,13.1,13.1,13.1,0,9.56183421453625,9.56183421453625,9.56183421453625,9.56183421453625,0,0.0,1.0
2011-03-28,13.1,13.1,13.1,13.1,0,9.56183421453625,9.56183421453625,9.56183421453625,9.56183421453625,0,0.0,1.0
2011-03-29,13.1,13.1,13.1,13.1,0,9.56183421453625,9.56183421453625,9.56183421453625,9.56183421453625,0,0.0,1.0
2011-03-30,13.5,13.5,13.5,13.5,1000,9.85379861803354,9.85379861803354,9.85379861803354,9.85379861803354,1370.030028348,0.0,1.0
2011-03-31,13.5,13.5,13.5,13.5,0,9.85379861803354,9.85379861803354,9.85379861803354,9.85379861803354,0,0.0,1.0
2011-04-01,13.5,13.5,13.5,13.5,0,9.85379861803354,9.85379861803354,9.85379861803354,9.85379861803354,0,0.0,1.0
2011-04-04,13.5,13.5,13.5,13.5,0,9.85379861803354,9.85379861803354,9.85379861803354,9.85379861803354,0,0.0,1.0
2011-04-05,13.5,13.5,13.5,13.5,0,9.85379861803354,9.85379861803354,9.85379861803354,9.85379861803354,0,0.0,1.0
2011-04-06,13.7,13.7,13.7,13.7,175,9.99978081978218,9.99978081978218,9.99978081978218,9.99978081978218,239.755254960901,0.0,1.0
2011-04-07,13.7,13.7,13.7,13.7,0,9.99978081978218,9.99978081978218,9.99978081978218,9.99978081978218,0,0.0,1.0
2011-04-08,14.0,14.0,14.0,14.0,728,10.2187541224051,10.2187541224051,10.2187541224051,10.2187541224051,997.381860637351,0.0,1.0
2011-04-11,14.0,14.0,14.0,14.0,400,10.2187541224051,10.2187541224051,10.2187541224051,10.2187541224051,548.012011339204,0.0,1.0
2011-04-12,14.0,14.0,14.0,14.0,0,10.2187541224051,10.2187541224051,10.2187541224051,10.2187541224051,0,0.0,1.0
2011-04-13,13.5,13.5,13.5,13.5,2000,9.85379861803354,9.85379861803354,9.85379861803354,9.85379861803354,2740.06005669601,0.0,1.0
2011-04-14,13.65,13.65,13.5,13.5,2500,9.96328526934502,9.96328526934502,9.85379861803354,9.85379861803354,3425.07507087001,0.0,1.0
2011-04-15,13.65,13.65,13.65,13.65,0,9.96328526934502,9.96328526934502,9.96328526934502,9.96328526934502,0,0.0,1.0
2011-04-18,13.65,13.65,13.65,13.65,0,9.96328526934502,9.96328526934502,9.96328526934502,9.96328526934502,0,0.0,1.0
2011-04-19,13.99,13.99,13.99,13.99,331,10.2114550123177,10.2114550123177,10.2114550123177,10.2114550123177,453.47993938319,0.0,1.0
2011-04-20,13.69,13.7,13.69,13.7,400,9.99248170969475,9.99978081978218,9.99248170969475,9.99978081978218,548.012011339201,0.0,1.0
2011-04-21,13.5,13.5,13.5,13.5,3473,9.85379861803354,9.85379861803354,9.85379861803354,9.85379861803354,4758.11428845261,0.0,1.0
2011-04-25,13.5,13.5,13.5,13.5,900,9.85379861803354,9.85379861803354,9.85379861803354,9.85379861803354,1233.0270255132,0.0,1.0
2011-04-26,13.65,13.65,13.65,13.65,3000,9.96328526934502,9.96328526934502,9.96328526934502,9.96328526934502,4110.09008504401,0.0,1.0
2011-04-27,13.65,13.65,13.65,13.65,2000,9.96328526934502,9.96328526934502,9.96328526934502,9.96328526934502,2740.06005669601,0.0,1.0
2011-04-28,13.75,13.75,13.4,13.4,1975,10.0362763702193,10.0362763702193,9.78080751715922,9.78080751715922,2705.80930598732,0.0,1.0
2011-04-29,14.5,14.5,14.0,14.0,900,10.5837096267768,10.5837096267768,10.2187541224051,10.2187541224051,1233.0270255132,0.0,1.0
2011-05-02,14.5,14.5,14.5,14.5,0,10.5837096267768,10.5837096267768,10.5837096267768,10.5837096267768,0,0.0,1.0
2011-05-03,14.5,14.5,14.5,14.5,0,10.5837096267768,10.5837096267768,10.5837096267768,10.5837096267768,0,0.0,1.0
2011-05-04,14.5,14.5,14.5,14.5,0,10.5837096267768,10.5837096267768,10.5837096267768,10.5837096267768,0,0.0,1.0
2011-05-05,14.5,14.5,14.5,14.5,0,10.5837096267768,10.5837096267768,10.5837096267768,10.5837096267768,0,0.0,1.0
2011-05-06,14.5,14.5,14.5,14.5,0,10.5837096267768,10.5837096267768,10.5837096267768,10.5837096267768,0,0.0,1.0
2011-05-09,14.5,14.5,14.5,14.5,0,10.5837096267768,10.5837096267768,10.5837096267768,10.5837096267768,0,0.0,1.0
2011-05-10,14.5,14.5,14.5,14.5,0,10.5837096267768,10.5837096267768,10.5837096267768,10.5837096267768,0,0.0,1.0
2011-05-11,14.5,14.5,14.5,14.5,0,10.5837096267768,10.5837096267768,10.5837096267768,10.5837096267768,0,0.0,1.0
2011-05-12,14.5,14.5,14.5,14.5,0,10.5837096267768,10.5837096267768,10.5837096267768,10.5837096267768,0,0.0,1.0
2011-05-13,14.5,14.5,14.5,14.5,0,10.5837096267768,10.5837096267768,10.5837096267768,10.5837096267768,0,0.0,1.0
2011-05-16,15.35,15.35,14.25,14.25,2000,11.2041339842085,11.2041339842085,10.401231874591,10.401231874591,2740.06005669601,0.0,1.0
2011-05-17,15.35,15.35,15.35,15.35,0,11.2041339842085,11.2041339842085,11.2041339842085,11.2041339842085,0,0.0,1.0
2011-05-18,15.35,15.35,15.35,15.35,0,11.2041339842085,11.2041339842085,11.2041339842085,11.2041339842085,0,0.0,1.0
2011-05-19,14.95,14.95,14.95,14.95,600,10.9121695807112,10.9121695807112,10.9121695807112,10.9121695807112,822.018017008803,0.0,1.0
2011-05-20,14.95,14.95,14.95,14.95,0,10.9121695807112,10.9121695807112,10.9121695807112,10.9121695807112,0,0.0,1.0
2011-05-23,14.95,14.95,14.95,14.95,0,10.9121695807112,10.9121695807112,10.9121695807112,10.9121695807112,0,0.0,1.0
2011-05-24,14.95,14.95,14.95,14.95,0,10.9121695807112,10.9121695807112,10.9121695807112,10.9121695807112,0,0.0,1.0
2011-05-25,14.95,14.95,14.95,14.95,0,10.9888102366293,10.9888102366293,10.9888102366293,10.9888102366293,0,0.105,1.0
2011-05-26,15.0,15.0,14.95,14.95,1985,11.0255621103304,11.0255621103304,10.9888102366293,10.9888102366293,2700.54258477237,0.0,1.0
2011-05-27,15.0,15.0,15.0,15.0,0,11.0255621103304,11.0255621103304,11.0255621103304,11.0255621103304,0,0.0,1.0
2011-05-31,15.0,15.0,14.99,14.99,2400,11.0255621103304,11.0255621103304,11.0182117355901,11.0182117355901,3265.13964909506,0.0,1.0
2011-06-01,15.0,15.0,15.0,15.0,0,11.0255621103304,11.0255621103304,11.0255621103304,11.0255621103304,0,0.0,1.0
2011-06-02,15.0,15.0,15.0,15.0,0,11.0255621103304,11.0255621103304,11.0255621103304,11.0255621103304,0,0.0,1.0
2011-06-03,15.0,15.0,15.0,15.0,0,11.0255621103304,11.0255621103304,11.0255621103304,11.0255621103304,0,0.0,1.0
2011-06-06,14.75,14.75,14.75,14.75,180,10.8418027418248,10.8418027418248,10.8418027418248,10.8418027418248,244.885473682132,0.0,1.0
2011-06-07,14.75,14.75,14.75,14.75,0,10.8418027418248,10.8418027418248,10.8418027418248,10.8418027418248,0,0.0,1.0
2011-06-08,14.75,14.75,14.75,14.75,0,10.8418027418248,10.8418027418248,10.8418027418248,10.8418027418248,0,0.0,1.0
2011-06-09,15.0,15.0,14.75,14.75,1006,11.0255621103304,11.0255621103304,10.8418027418248,10.8418027418248,1368.63770291235,0.0,1.0
2011-06-10,15.0,15.0,15.0,15.0,0,11.0255621103304,11.0255621103304,11.0255621103304,11.0255621103304,0,0.0,1.0
2011-06-13,15.0,15.0,15.0,15.0,0,11.0255621103304,11.0255621103304,11.0255621103304,11.0255621103304,0,0.0,1.0
2011-06-14,15.0,15.0,15.0,15.0,0,11.0255621103304,11.0255621103304,11.0255621103304,11.0255621103304,0,0.0,1.0
2011-06-15,14.1,14.1,14.1,14.1,300,10.3640283837105,10.3640283837105,10.3640283837105,10.3640283837105,408.142456136886,0.0,1.0
2011-06-16,14.1,14.1,14.1,14.1,2200,10.3640283837105,10.3640283837105,10.3640283837105,10.3640283837105,2993.04467833716,0.0,1.0
2011-06-17,14.0,14.0,13.99,13.99,500,10.2905246363083,10.2905246363083,10.2831742615681,10.2831742615681,680.237426894809,0.0,1.0
2011-06-20,14.0,14.0,14.0,14.0,500,10.2905246363083,10.2905246363083,10.2905246363083,10.2905246363083,680.237426894809,0.0,1.0
2011-06-21,14.0,14.0,14.0,14.0,0,10.2905246363083,10.2905246363083,10.2905246363083,10.2905246363083,0,0.0,1.0
2011-06-22,14.0,14.0,14.0,14.0,2556,10.2905246363083,10.2905246363083,10.2905246363083,10.2905246363083,3477.37372628626,0.0,1.0
2011-06-23,14.5,14.5,14.5,14.5,300,10.6580433733193,10.6580433733193,10.6580433733193,10.6580433733193,408.142456136886,0.0,1.0
2011-06-24,14.5,14.5,14.5,14.5,200,10.6580433733193,10.6580433733193,10.6580433733193,10.6580433733193,272.094970757924,0.0,1.0
2011-06-27,14.25,15.0,14.25,14.8,3100,10.4742840048138,11.0255621103304,10.4742840048138,10.8785546155259,4217.47204674782,0.0,1.0
2011-06-28,14.25,14.25,14.25,14.25,0,10.4742840048138,10.4742840048138,10.4742840048138,10.4742840048138,0,0.0,1.0
2011-06-29,14.5,14.5,14.1,14.1,1400,10.6580433733193,10.6580433733193,10.3640283837105,10.3640283837105,1904.66479530547,0.0,1.0
2011-06-30,14.5,14.5,14.5,14.5,200,10.6580433733193,10.6580433733193,10.6580433733193,10.6580433733193,272.094970757924,0.0,1.0
2011-07-01,14.25,14.5,13.75,14.1,11439,10.4742840048138,10.6580433733193,10.1067652678028,10.3640283837105,15562.4718524995,0.0,1.0
2011-07-05,14.25,14.25,14.25,14.25,0,10.4742840048138,10.4742840048138,10.4742840048138,10.4742840048138,0,0.0,1.0
2011-07-06,14.5,14.5,14.5,14.5,265,10.6580433733193,10.6580433733193,10.6580433733193,10.6580433733193,360.525836254249,0.0,1.0
2011-07-07,14.5,14.5,14.5,14.5,0,10.6580433733193,10.6580433733193,10.6580433733193,10.6580433733193,0,0.0,1.0
2011-07-08,14.0,14.0,14.0,14.0,1000,10.2905246363083,10.2905246363083,10.2905246363083,10.2905246363083,1360.47485378962,0.0,1.0
2011-07-11,14.0,14.0,14.0,14.0,1435,10.2905246363083,10.2905246363083,10.2905246363083,10.2905246363083,1952.2814151881,0.0,1.0
2011-07-12,14.5,14.5,14.5,14.5,200,10.6580433733193,10.6580433733193,10.6580433733193,10.6580433733193,272.094970757924,0.0,1.0
2011-07-13,14.5,14.5,14.5,14.5,0,10.6580433733193,10.6580433733193,10.6580433733193,10.6580433733193,0,0.0,1.0
2011-07-14,14.5,14.5,14.5,14.5,0,10.6580433733193,10.6580433733193,10.6580433733193,10.6580433733193,0,0.0,1.0
2011-07-15,14.5,14.5,14.5,14.5,0,10.6580433733193,10.6580433733193,10.6580433733193,10.6580433733193,0,0.0,1.0
2011-07-18,14.5,14.5,14.5,14.5,0,10.6580433733193,10.6580433733193,10.6580433733193,10.6580433733193,0,0.0,1.0
2011-07-19,14.5,14.5,14.5,14.5,0,10.6580433733193,10.6580433733193,10.6580433733193,10.6580433733193,0,0.0,1.0
2011-07-20,14.25,14.25,14.25,14.25,400,10.4742840048138,10.4742840048138,10.4742840048138,10.4742840048138,544.189941515848,0.0,1.0
2011-07-21,14.25,14.25,14.25,14.25,0,10.4742840048138,10.4742840048138,10.4742840048138,10.4742840048138,0,0.0,1.0
2011-07-22,14.25,14.25,14.25,14.25,0,10.4742840048138,10.4742840048138,10.4742840048138,10.4742840048138,0,0.0,1.0
2011-07-25,14.25,14.25,14.25,14.25,0,10.4742840048138,10.4742840048138,10.4742840048138,10.4742840048138,0,0.0,1.0
2011-07-26,14.0,14.0,14.0,14.0,700,10.2905246363083,10.2905246363083,10.2905246363083,10.2905246363083,952.332397652733,0.0,1.0
2011-07-27,14.0,14.0,14.0,14.0,0,10.2905246363083,10.2905246363083,10.2905246363083,10.2905246363083,0,0.0,1.0
2011-07-28,14.0,14.0,14.0,14.0,0,10.2905246363083,10.2905246363083,10.2905246363083,10.2905246363083,0,0.0,1.0
2011-07-29,14.0,14.0,14.0,14.0,0,10.2905246363083,10.2905246363083,10.2905246363083,10.2905246363083,0,0.0,1.0
2011-08-01,14.0,14.0,14.0,14.0,250,10.2905246363083,10.2905246363083,10.2905246363083,10.2905246363083,340.118713447405,0.0,1.0
2011-08-02,14.0,14.0,14.0,14.0,0,10.2905246363083,10.2905246363083,10.2905246363083,10.2905246363083,0,0.0,1.0
2011-08-03,14.0,14.0,14.0,14.0,0,10.2905246363083,10.2905246363083,10.2905246363083,10.2905246363083,0,0.0,1.0
2011-08-04,14.2,14.2,14.1,14.1,13000,10.4375321311127,10.4375321311127,10.3640283837105,10.3640283837105,17686.173099265,0.0,1.0
2011-08-05,14.2,14.2,14.2,14.2,0,10.4375321311127,10.4375321311127,10.4375321311127,10.4375321311127,0,0.0,1.0
2011-08-08,13.7,13.85,13.7,13.85,1000,10.0700133941017,10.180269015205,10.0700133941017,10.180269015205,1360.47485378962,0.0,1.0
2011-08-09,13.7,13.7,13.7,13.7,0,10.0700133941017,10.0700133941017,10.0700133941017,10.0700133941017,0,0.0,1.0
2011-08-10,13.7,13.7,13.7,13.7,0,10.0700133941017,10.0700133941017,10.0700133941017,10.0700133941017,0,0.0,1.0
2011-08-11,13.7,13.7,13.7,13.7,0,10.0700133941017,10.0700133941017,10.0700133941017,10.0700133941017,0,0.0,1.0
2011-08-12,13.7,13.7,13.7,13.7,0,10.0700133941017,10.0700133941017,10.0700133941017,10.0700133941017,0,0.0,1.0
2011-08-15,13.7,13.7,13.7,13.7,0,10.0700133941017,10.0700133941017,10.0700133941017,10.0700133941017,0,0.0,1.0
2011-08-16,13.7,13.7,13.7,13.7,0,10.0700133941017,10.0700133941017,10.0700133941017,10.0700133941017,0,0.0,1.0
2011-08-17,13.7,13.7,13.7,13.7,0,10.0700133941017,10.0700133941017,10.0700133941017,10.0700133941017,0,0.0,1.0
2011-08-18,13.75,13.75,13.7,13.7,1100,10.1067652678028,10.1067652678028,10.0700133941017,10.0700133941017,1496.52233916858,0.0,1.0
2011-08-19,13.75,13.75,13.75,13.75,0,10.1067652678028,10.1067652678028,10.1067652678028,10.1067652678028,0,0.0,1.0
2011-08-22,13.75,13.75,13.75,13.75,1000,10.1067652678028,10.1067652678028,10.1067652678028,10.1067652678028,1360.47485378962,0.0,1.0
2011-08-23,13.75,13.75,13.75,13.75,0,10.1067652678028,10.1067652678028,10.1067652678028,10.1067652678028,0,0.0,1.0
2011-08-24,13.75,13.75,13.75,13.75,0,10.1067652678028,10.1067652678028,10.1067652678028,10.1067652678028,0,0.0,1.0
2011-08-25,13.75,13.75,13.75,13.75,959,10.1067652678028,10.1067652678028,10.1067652678028,10.1067652678028,1304.69538478424,0.0,1.0
2011-08-26,13.75,13.75,13.75,13.75,0,10.1067652678028,10.1067652678028,10.1067652678028,10.1067652678028,0,0.0,1.0
2011-08-29,13.65,13.65,13.65,13.65,100,10.0332615204006,10.0332615204006,10.0332615204006,10.0332615204006,136.047485378962,0.0,1.0
2011-08-30,13.65,13.65,13.65,13.65,0,10.0332615204006,10.0332615204006,10.0332615204006,10.0332615204006,0,0.0,1.0
2011-08-31,13.65,13.65,13.65,13.65,0,10.0332615204006,10.0332615204006,10.0332615204006,10.0332615204006,0,0.0,1.0
2011-09-01,13.65,13.65,13.65,13.65,0,10.0332615204006,10.0332615204006,10.0332615204006,10.0332615204006,0,0.0,1.0
2011-09-02,13.65,13.65,13.65,13.65,0,10.0332615204006,10.0332615204006,10.0332615204006,10.0332615204006,0,0.0,1.0
2011-09-06,13.5,13.6,13.5,13.6,500,9.92300589929732,9.99650964669952,9.92300589929732,9.99650964669952,680.237426894807,0.0,1.0
2011-09-07,13.5,13.5,13.5,13.5,0,9.92300589929732,9.92300589929732,9.92300589929732,9.92300589929732,0,0.0,1.0
2011-09-08,13.5,13.5,13.5,13.5,211,9.92300589929732,9.92300589929732,9.92300589929732,9.92300589929732,287.060194149609,0.0,1.0
2011-09-09,13.5,13.5,13.5,13.5,0,10.0001848340696,10.0001848340696,10.0001848340696,10.0001848340696,0,0.105,1.0
2011-09-12,13.5,13.5,13.5,13.5,0,10.0001848340696,10.0001848340696,10.0001848340696,10.0001848340696,0,0.0,1.0
2011-09-13,13.5,13.5,13.5,13.5,0,10.0001848340696,10.0001848340696,10.0001848340696,10.0001848340696,0,0.0,1.0
2011-09-14,13.25,13.25,13.25,13.25,192,9.8149962260313,9.8149962260313,9.8149962260313,9.8149962260313,259.195209189466,0.0,1.0
2011-09-15,13.25,13.25,13.25,13.25,0,9.8149962260313,9.8149962260313,9.8149962260313,9.8149962260313,0,0.0,1.0
2011-09-16,13.35,13.35,13.35,13.35,883,9.88907166924664,9.88907166924664,9.88907166924664,9.88907166924664,1192.02796726197,0.0,1.0
2011-09-19,13.35,13.35,13.35,13.35,0,9.88907166924664,9.88907166924664,9.88907166924664,9.88907166924664,0,0.0,1.0
2011-09-20,13.7,13.7,13.7,13.7,500,10.1483357205003,10.1483357205003,10.1483357205003,10.1483357205003,674.9875239309,0.0,1.0
2011-09-21,13.7,13.7,13.7,13.7,0,10.1483357205003,10.1483357205003,10.1483357205003,10.1483357205003,0,0.0,1.0
2011-09-22,13.7,13.7,13.7,13.7,0,10.1483357205003,10.1483357205003,10.1483357205003,10.1483357205003,0,0.0,1.0
2011-09-23,13.7,13.7,13.7,13.7,0,10.1483357205003,10.1483357205003,10.1483357205003,10.1483357205003,0,0.0,1.0
2011-09-26,13.7,13.7,13.7,13.7,0,10.1483357205003,10.1483357205003,10.1483357205003,10.1483357205003,0,0.0,1.0
2011-09-27,13.7,13.7,13.7,13.7,0,10.1483357205003,10.1483357205003,10.1483357205003,10.1483357205003,0,0.0,1.0
2011-09-28,13.5,13.5,13.25,13.25,10200,10.0001848340696,10.0001848340696,9.8149962260313,9.8149962260313,13769.7454881904,0.0,1.0
2011-09-29,13.5,13.5,13.5,13.5,0,10.0001848340696,10.0001848340696,10.0001848340696,10.0001848340696,0,0.0,1.0
2011-09-30,13.5,13.5,13.5,13.5,0,10.0001848340696,10.0001848340696,10.0001848340696,10.0001848340696,0,0.0,1.0
2011-10-03,13.5,13.5,13.5,13.5,0,10.0001848340696,10.0001848340696,10.0001848340696,10.0001848340696,0,0.0,1.0
2011-10-04,13.0,13.2,13.0,13.2,600,9.62980761799298,9.77795850442364,9.62980761799298,9.77795850442364,809.98502871708,0.0,1.0
2011-10-05,13.0,13.0,13.0,13.0,0,9.62980761799298,9.62980761799298,9.62980761799298,9.62980761799298,0,0.0,1.0
2011-10-06,14.25,14.25,14.25,14.25,104,10.5557506581846,10.5557506581846,10.5557506581846,10.5557506581846,140.397404977627,0.0,1.0
2011-10-07,14.25,14.25,14.25,14.25,0,10.5557506581846,10.5557506581846,10.5557506581846,10.5557506581846,0,0.0,1.0
2011-10-10,14.25,14.25,14.25,14.25,0,10.5557506581846,10.5557506581846,10.5557506581846,10.5557506581846,0,0.0,1.0
2011-10-11,14.25,14.25,14.25,14.25,0,10.5557506581846,10.5557506581846,10.5557506581846,10.5557506581846,0,0.0,1.0
2011-10-12,14.25,14.25,14.25,14.25,0,10.5557506581846,10.5557506581846,10.5557506581846,10.5557506581846,0,0.0,1.0
2011-10-13,14.25,14.25,14.25,14.25,0,10.5557506581846,10.5557506581846,10.5557506581846,10.5557506581846,0,0.0,1.0
2011-10-14,14.25,14.25,14.25,14.25,0,10.5557506581846,10.5557506581846,10.5557506581846,10.5557506581846,0,0.0,1.0
2011-10-17,14.25,14.25,14.25,14.25,0,10.5557506581846,10.5557506581846,10.5557506581846,10.5557506581846,0,0.0,1.0
2011-10-18,14.25,14.25,13.25,13.25,1143,10.5557506581846,10.5557506581846,9.8149962260313,9.8149962260313,1543.02147970604,0.0,1.0
2011-10-19,13.05,14.0,13.05,14.0,2404,9.66684533960064,10.3705620501463,9.66684533960064,10.3705620501463,3245.34001505977,0.0,1.0
2011-10-20,12.5,13.25,12.05,13.05,3276,9.25943040191633,9.8149962260313,8.92609090744734,9.66684533960064,4422.51825679526,0.0,1.0
2011-10-21,13.75,13.75,12.55,12.55,1700,10.185373442108,10.185373442108,9.29646812352399,9.29646812352399,2294.95758136505,0.0,1.0
2011-10-24,14.0,14.0,14.0,14.0,2537,10.3705620501463,10.3705620501463,10.3705620501463,10.3705620501463,3424.88669642538,0.0,1.0
2011-10-25,14.25,14.25,14.25,14.25,1296,10.5557506581846,10.5557506581846,10.5557506581846,10.5557506581846,1749.5676620289,0.0,1.0
2011-10-26,14.25,14.25,14.25,14.25,0,10.5557506581846,10.5557506581846,10.5557506581846,10.5557506581846,0,0.0,1.0
2011-10-27,14.0,14.0,14.0,14.0,1820,10.3705620501463,10.3705620501463,10.3705620501463,10.3705620501463,2456.95458710847,0.0,1.0
2011-10-28,14.0,14.0,14.0,14.0,0,10.3705620501463,10.3705620501463,10.3705620501463,10.3705620501463,0,0.0,1.0
2011-10-31,13.0,13.0,13.0,13.0,200,9.62980761799298,9.62980761799298,9.62980761799298,9.62980761799298,269.99500957236,0.0,1.0
2011-11-01,13.0,13.0,13.0,13.0,0,9.62980761799298,9.62980761799298,9.62980761799298,9.62980761799298,0,0.0,1.0
2011-11-02,13.0,13.0,13.0,13.0,0,9.62980761799298,9.62980761799298,9.62980761799298,9.62980761799298,0,0.0,1.0
2011-11-03,13.0,13.0,13.0,13.0,0,9.62980761799298,9.62980761799298,9.62980761799298,9.62980761799298,0,0.0,1.0
2011-11-04,13.0,13.0,13.0,13.0,0,9.62980761799298,9.62980761799298,9.62980761799298,9.62980761799298,0,0.0,1.0
2011-11-07,13.0,13.0,13.0,13.0,0,9.62980761799298,9.62980761799298,9.62980761799298,9.62980761799298,0,0.0,1.0
2011-11-08,13.25,13.3,13.25,13.3,400,9.8149962260313,9.85203394763897,9.8149962260313,9.85203394763897,539.99001914472,0.0,1.0
2011-11-09,13.05,13.05,13.05,13.05,1000,9.66684533960064,9.66684533960064,9.66684533960064,9.66684533960064,1349.9750478618,0.0,1.0
2011-11-10,13.05,13.05,13.05,13.05,0,9.66684533960064,9.66684533960064,9.66684533960064,9.66684533960064,0,0.0,1.0
2011-11-11,14.0,14.0,14.0,14.0,598,10.3705620501463,10.3705620501463,10.3705620501463,10.3705620501463,807.285078621356,0.0,1.0
2011-11-14,14.0,14.0,14.0,14.0,0,10.3705620501463,10.3705620501463,10.3705620501463,10.3705620501463,0,0.0,1.0
2011-11-15,14.0,14.0,14.0,14.0,0,10.3705620501463,10.3705620501463,10.3705620501463,10.3705620501463,0,0.0,1.0
2011-11-16,14.0,14.0,14.0,14.0,0,10.3705620501463,10.3705620501463,10.3705620501463,10.3705620501463,0,0.0,1.0
2011-11-17,14.0,14.0,14.0,14.0,0,10.3705620501463,10.3705620501463,10.3705620501463,10.3705620501463,0,0.0,1.0
2011-11-18,14.0,14.0,14.0,14.0,0,10.3705620501463,10.3705620501463,10.3705620501463,10.3705620501463,0,0.0,1.0
2011-11-21,14.0,14.0,14.0,14.0,0,10.3705620501463,10.3705620501463,10.3705620501463,10.3705620501463,0,0.0,1.0
2011-11-22,13.95,13.95,13.95,13.95,200,10.4113035439147,10.4113035439147,10.4113035439147,10.4113035439147,267.977971080358,0.105,1.0
2011-11-23,13.95,13.95,13.95,13.95,0,10.4113035439147,10.4113035439147,10.4113035439147,10.4113035439147,0,0.0,1.0
2011-11-25,13.95,13.95,13.95,13.95,0,10.4113035439147,10.4113035439147,10.4113035439147,10.4113035439147,0,0.0,1.0
2011-11-28,13.3,13.3,13.3,13.3,1200,9.92618904186851,9.92618904186851,9.92618904186851,9.92618904186851,1607.86782648214,0.0,1.0
2011-11-29,13.25,13.25,13.25,13.25,5500,9.88887254171111,9.88887254171111,9.88887254171111,9.88887254171111,7369.39420470983,0.0,1.0
2011-11-30,13.5,13.6,13.45,13.45,2804,10.0754550424981,10.1500880428129,10.0381385423407,10.0381385423407,3757.05115454661,0.0,1.0
2011-12-01,13.5,13.5,13.5,13.5,900,10.0754550424981,10.0754550424981,10.0754550424981,10.0754550424981,1205.90086986161,0.0,1.0
2011-12-02,13.5,13.5,13.5,13.5,0,10.0754550424981,10.0754550424981,10.0754550424981,10.0754550424981,0,0.0,1.0
2011-12-05,13.55,13.55,13.5,13.5,10000,10.1127715426555,10.1127715426555,10.0754550424981,10.0754550424981,13398.8985540179,0.0,1.0
2011-12-06,13.5,13.5,13.5,13.5,500,10.0754550424981,10.0754550424981,10.0754550424981,10.0754550424981,669.944927700894,0.0,1.0
2011-12-07,13.5,13.5,13.5,13.5,0,10.0754550424981,10.0754550424981,10.0754550424981,10.0754550424981,0,0.0,1.0
2011-12-08,13.7,13.7,13.7,13.7,413,10.2247210431277,10.2247210431277,10.2247210431277,10.2247210431277,553.374510280939,0.0,1.0
2011-12-09,13.7,13.7,13.7,13.7,0,10.2247210431277,10.2247210431277,10.2247210431277,10.2247210431277,0,0.0,1.0
2011-12-12,14.0,14.0,14.0,14.0,600,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,803.933913241073,0.0,1.0
2011-12-13,14.0,14.0,14.0,14.0,5000,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,6699.44927700894,0.0,1.0
2011-12-14,14.0,14.0,14.0,14.0,1734,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,2323.3690092667,0.0,1.0
2011-12-15,14.0,14.0,14.0,14.0,0,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,0,0.0,1.0
2011-12-16,14.0,14.0,14.0,14.0,400,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,535.955942160715,0.0,1.0
2011-12-19,14.0,14.0,14.0,14.0,715,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,958.021246612279,0.0,1.0
2011-12-20,14.0,14.0,14.0,14.0,0,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,0,0.0,1.0
2011-12-21,14.0,14.0,14.0,14.0,0,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,0,0.0,1.0
2011-12-22,14.0,14.0,14.0,14.0,660,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,884.327304565181,0.0,1.0
2011-12-23,14.0,14.0,14.0,14.0,0,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,0,0.0,1.0
2011-12-27,14.0,14.0,14.0,14.0,0,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,0,0.0,1.0
2011-12-28,14.0,14.0,14.0,14.0,0,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,0,0.0,1.0
2011-12-29,14.0,14.0,14.0,14.0,606,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,811.973252373484,0.0,1.0
2011-12-30,14.0,14.0,14.0,14.0,0,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,0,0.0,1.0
2012-01-03,14.0,14.0,14.0,14.0,0,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,0,0.0,1.0
2012-01-04,14.25,14.25,14.0,14.25,700,10.6352025448591,10.6352025448591,10.4486200440721,10.6352025448591,937.922898781252,0.0,1.0
2012-01-05,14.25,14.25,14.25,14.25,0,10.6352025448591,10.6352025448591,10.6352025448591,10.6352025448591,0,0.0,1.0
2012-01-06,14.25,14.25,14.25,14.25,0,10.6352025448591,10.6352025448591,10.6352025448591,10.6352025448591,0,0.0,1.0
2012-01-09,14.24,14.25,14.24,14.25,300,10.6277392448276,10.6352025448591,10.6277392448276,10.6352025448591,401.966956620538,0.0,1.0
2012-01-10,14.24,14.24,14.24,14.24,0,10.6277392448276,10.6277392448276,10.6277392448276,10.6277392448276,0,0.0,1.0
2012-01-11,14.24,14.24,14.24,14.24,0,10.6277392448276,10.6277392448276,10.6277392448276,10.6277392448276,0,0.0,1.0
2012-01-12,13.6,14.0,13.6,14.0,700,10.1500880428129,10.4486200440721,10.1500880428129,10.4486200440721,937.922898781252,0.0,1.0
2012-01-13,14.0,14.0,14.0,14.0,100,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,133.988985540179,0.0,1.0
2012-01-17,14.0,14.0,14.0,14.0,0,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,0,0.0,1.0
2012-01-18,14.0,14.0,14.0,14.0,0,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,0,0.0,1.0
2012-01-19,14.0,14.0,14.0,14.0,0,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,0,0.0,1.0
2012-01-20,14.0,14.0,14.0,14.0,0,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,0,0.0,1.0
2012-01-23,14.0,14.0,14.0,14.0,0,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,0,0.0,1.0
2012-01-24,14.0,14.0,14.0,14.0,0,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,0,0.0,1.0
2012-01-25,14.0,14.0,14.0,14.0,0,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,0,0.0,1.0
2012-01-26,14.0,14.0,14.0,14.0,4900,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,6565.46029146877,0.0,1.0
2012-01-27,14.0,14.0,14.0,14.0,0,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,0,0.0,1.0
2012-01-30,13.75,13.76,13.75,13.76,2200,10.2620375432851,10.2695008433166,10.2620375432851,10.2695008433166,2947.75768188394,0.0,1.0
2012-01-31,13.75,13.75,13.75,13.75,0,10.2620375432851,10.2620375432851,10.2620375432851,10.2620375432851,0,0.0,1.0
2012-02-01,13.75,13.75,13.75,13.75,0,10.2620375432851,10.2620375432851,10.2620375432851,10.2620375432851,0,0.0,1.0
2012-02-02,13.75,13.75,13.75,13.75,0,10.2620375432851,10.2620375432851,10.2620375432851,10.2620375432851,0,0.0,1.0
2012-02-03,13.75,13.75,13.75,13.75,1000,10.2620375432851,10.2620375432851,10.2620375432851,10.2620375432851,1339.88985540179,0.0,1.0
2012-02-06,13.75,13.75,13.75,13.75,734,10.2620375432851,10.2620375432851,10.2620375432851,10.2620375432851,983.479153864913,0.0,1.0
2012-02-07,13.75,13.75,13.75,13.75,0,10.2620375432851,10.2620375432851,10.2620375432851,10.2620375432851,0,0.0,1.0
2012-02-08,13.75,13.75,13.75,13.75,300,10.2620375432851,10.2620375432851,10.2620375432851,10.2620375432851,401.966956620537,0.0,1.0
2012-02-09,13.75,13.75,13.75,13.75,0,10.2620375432851,10.2620375432851,10.2620375432851,10.2620375432851,0,0.0,1.0
2012-02-10,13.75,13.75,13.75,13.75,0,10.2620375432851,10.2620375432851,10.2620375432851,10.2620375432851,0,0.0,1.0
2012-02-13,13.75,13.75,13.75,13.75,0,10.2620375432851,10.2620375432851,10.2620375432851,10.2620375432851,0,0.0,1.0
2012-02-14,13.75,13.75,13.75,13.75,0,10.2620375432851,10.2620375432851,10.2620375432851,10.2620375432851,0,0.0,1.0
2012-02-15,13.75,13.75,13.75,13.75,2601,10.2620375432851,10.2620375432851,10.2620375432851,10.2620375432851,3485.05351390005,0.0,1.0
2012-02-16,13.75,13.75,13.75,13.75,0,10.2620375432851,10.2620375432851,10.2620375432851,10.2620375432851,0,0.0,1.0
2012-02-17,13.75,13.75,13.75,13.75,8500,10.2620375432851,10.2620375432851,10.2620375432851,10.2620375432851,11389.0637709152,0.0,1.0
2012-02-21,14.0,14.0,13.95,13.95,400,10.4486200440721,10.4486200440721,10.4113035439147,10.4113035439147,535.955942160715,0.0,1.0
2012-02-22,13.9,13.9,13.9,13.9,711,10.3739870437573,10.3739870437573,10.3739870437573,10.3739870437573,952.661687190672,0.0,1.0
2012-02-23,14.0,14.0,14.0,14.0,600,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,803.933913241073,0.0,1.0
2012-02-24,14.0,14.0,14.0,14.0,0,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,0,0.0,1.0
2012-02-27,14.0,14.0,14.0,14.0,0,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,0,0.0,1.0
2012-02-28,14.0,14.0,14.0,14.0,0,10.4486200440721,10.4486200440721,10.4486200440721,10.4486200440721,0,0.0,1.0
2012-02-29,14.0,14.0,14.0,14.0,370,10.5307163444184,10.5307163444184,10.5307163444184,10.5307163444184,491.894362224044,0.11,1.0
2012-03-01,14.0,14.0,14.0,14.0,0,10.5307163444184,10.5307163444184,10.5307163444184,10.5307163444184,0,0.0,1.0
2012-03-02,14.0,14.0,14.0,14.0,0,10.5307163444184,10.5307163444184,10.5307163444184,10.5307163444184,0,0.0,1.0
2012-03-05,14.0,14.0,14.0,14.0,0,10.5307163444184,10.5307163444184,10.5307163444184,10.5307163444184,0,0.0,1.0
2012-03-06,13.8,13.8,13.8,13.8,1000,10.3802775394981,10.3802775394981,10.3802775394981,10.3802775394981,1329.44422222715,0.0,1.0
2012-03-07,13.8,13.8,13.8,13.8,0,10.3802775394981,10.3802775394981,10.3802775394981,10.3802775394981,0,0.0,1.0
2012-03-08,13.8,14.1,13.8,14.1,715,10.3802775394981,10.6059357468785,10.3802775394981,10.6059357468785,950.552618892412,0.0,1.0
2012-03-09,13.8,14.0,13.8,14.0,1200,10.3802775394981,10.5307163444184,10.3802775394981,10.5307163444184,1595.33306667258,0.0,1.0
2012-03-12,13.8,13.8,13.8,13.8,0,10.3802775394981,10.3802775394981,10.3802775394981,10.3802775394981,0,0.0,1.0
2012-03-13,14.1,14.1,14.1,14.1,100,10.6059357468785,10.6059357468785,10.6059357468785,10.6059357468785,132.944422222715,0.0,1.0
2012-03-14,14.01,14.1,14.0,14.1,1190,10.5382382846644,10.6059357468785,10.5307163444184,10.6059357468785,1582.0386244503,0.0,1.0
2012-03-15,14.01,14.01,14.01,14.01,0,10.5382382846644,10.5382382846644,10.5382382846644,10.5382382846644,0,0.0,1.0
2012-03-16,14.01,14.01,14.01,14.01,0,10.5382382846644,10.5382382846644,10.5382382846644,10.5382382846644,0,0.0,1.0
2012-03-19,14.01,14.01,14.01,14.01,0,10.5382382846644,10.5382382846644,10.5382382846644,10.5382382846644,0,0.0,1.0
2012-03-20,14.05,14.06,14.0,14.0,2818,10.5683260456485,10.5758479858945,10.5307163444184,10.5307163444184,3746.37381823608,0.0,1.0
2012-03-21,14.12,14.12,14.0,14.05,3000,10.6209796273706,10.6209796273706,10.5307163444184,10.5683260456485,3988.33266668142,0.0,1.0
2012-03-22,14.12,14.12,14.12,14.12,0,10.6209796273706,10.6209796273706,10.6209796273706,10.6209796273706,0,0.0,1.0
2012-03-23,14.12,14.12,14.12,14.12,0,10.6209796273706,10.6209796273706,10.6209796273706,10.6209796273706,0,0.0,1.0
2012-03-26,14.25,14.25,14.05,14.1,900,10.7187648505687,10.7187648505687,10.5683260456485,10.6059357468785,1196.49980000443,0.0,1.0
2012-03-27,14.25,14.25,14.25,14.25,0,10.7187648505687,10.7187648505687,10.7187648505687,10.7187648505687,0,0.0,1.0
2012-03-28,14.25,14.25,14.25,14.25,0,10.7187648505687,10.7187648505687,10.7187648505687,10.7187648505687,0,0.0,1.0
2012-03-29,14.25,14.25,14.25,14.25,0,10.7187648505687,10.7187648505687,10.7187648505687,10.7187648505687,0,0.0,1.0
2012-03-30,14.25,14.25,14.25,14.25,0,10.7187648505687,10.7187648505687,10.7187648505687,10.7187648505687,0,0.0,1.0
2012-04-02,14.1,14.1,14.1,14.1,200,10.6059357468785,10.6059357468785,10.6059357468785,10.6059357468785,265.88884444543,0.0,1.0
2012-04-03,14.05,14.05,14.05,14.05,700,10.5683260456485,10.5683260456485,10.5683260456485,10.5683260456485,930.610955558998,0.0,1.0
2012-04-04,14.05,14.05,14.05,14.05,400,10.5683260456485,10.5683260456485,10.5683260456485,10.5683260456485,531.777688890856,0.0,1.0
2012-04-05,14.05,14.05,14.05,14.05,0,10.5683260456485,10.5683260456485,10.5683260456485,10.5683260456485,0,0.0,1.0
2012-04-09,14.0,14.06,14.0,14.06,570,10.5307163444184,10.5758479858945,10.5307163444184,10.5758479858945,757.783206669473,0.0,1.0
2012-04-10,14.0,14.0,14.0,14.0,0,10.5307163444184,10.5307163444184,10.5307163444184,10.5307163444184,0,0.0,1.0
2012-04-11,14.0,14.0,14.0,14.0,0,10.5307163444184,10.5307163444184,10.5307163444184,10.5307163444184,0,0.0,1.0
2012-04-12,14.0,14.0,14.0,14.0,0,10.5307163444184,10.5307163444184,10.5307163444184,10.5307163444184,0,0.0,1.0
2012-04-13,14.0,14.0,14.0,14.0,0,10.5307163444184,10.5307163444184,10.5307163444184,10.5307163444184,0,0.0,1.0
2012-04-16,14.0,14.0,14.0,14.0,0,10.5307163444184,10.5307163444184,10.5307163444184,10.5307163444184,0,0.0,1.0
2012-04-17,14.25,14.25,14.1,14.1,781,10.7187648505687,10.7187648505687,10.6059357468785,10.6059357468785,1038.2959375594,0.0,1.0
2012-04-18,14.25,14.25,14.25,14.25,0,10.7187648505687,10.7187648505687,10.7187648505687,10.7187648505687,0,0.0,1.0
2012-04-19,14.35,14.35,14.25,14.25,800,10.7939842530289,10.7939842530289,10.7187648505687,10.7187648505687,1063.55537778171,0.0,1.0
2012-04-20,14.35,14.35,14.35,14.35,200,10.7939842530289,10.7939842530289,10.7939842530289,10.7939842530289,265.888844445428,0.0,1.0
2012-04-23,14.47,14.47,13.8,14.0,2882,10.884247535981,10.884247535981,10.3802775394981,10.5307163444184,3831.45824845864,0.0,1.0
2012-04-24,14.65,14.65,14.65,14.65,170,11.0196424604093,11.0196424604093,11.0196424604093,11.0196424604093,226.005517778614,0.0,1.0
2012-04-25,14.5,14.5,14.5,14.5,500,10.9068133567191,10.9068133567191,10.9068133567191,10.9068133567191,664.72211111357,0.0,1.0
2012-04-26,14.5,14.5,14.5,14.5,0,10.9068133567191,10.9068133567191,10.9068133567191,10.9068133567191,0,0.0,1.0
2012-04-27,14.25,14.25,14.25,14.25,142,10.7187648505687,10.7187648505687,10.7187648505687,10.7187648505687,188.781079556255,0.0,1.0
2012-04-30,14.65,14.65,14.5,14.5,3910,11.0196424604093,11.0196424604093,10.9068133567191,10.9068133567191,5198.12690890811,0.0,1.0
2012-05-01,14.27,14.55,14.27,14.55,300,10.7338087310608,10.9444230579491,10.7338087310608,10.9444230579491,398.833266668142,0.0,1.0
2012-05-02,14.6,14.6,14.55,14.55,2323,10.9820327591792,10.9820327591792,10.9444230579491,10.9444230579491,3088.29892823365,0.0,1.0
2012-05-03,14.6,14.6,14.6,14.6,0,10.9820327591792,10.9820327591792,10.9820327591792,10.9820327591792,0,0.0,1.0
2012-05-04,14.6,14.6,14.6,14.6,0,10.9820327591792,10.9820327591792,10.9820327591792,10.9820327591792,0,0.0,1.0
2012-05-07,14.65,14.65,14.65,14.65,200,11.0196424604093,11.0196424604093,11.0196424604093,11.0196424604093,265.888844445428,0.0,1.0
2012-05-08,14.65,14.65,14.65,14.65,0,11.0196424604093,11.0196424604093,11.0196424604093,11.0196424604093,0,0.0,1.0
2012-05-09,14.5,14.5,14.26,14.5,1048,10.9068133567191,10.9068133567191,10.7262867908147,10.9068133567191,1393.25754489404,0.0,1.0
2012-05-10,14.65,14.65,14.65,14.65,650,11.0196424604093,11.0196424604093,11.0196424604093,11.0196424604093,864.138744447641,0.0,1.0
2012-05-11,14.65,14.65,14.65,14.65,652,11.0196424604093,11.0196424604093,11.0196424604093,11.0196424604093,866.797632892095,0.0,1.0
2012-05-14,14.5,14.5,14.5,14.5,140,10.9068133567191,10.9068133567191,10.9068133567191,10.9068133567191,186.1221911118,0.0,1.0
2012-05-15,14.5,14.5,14.5,14.5,0,10.9068133567191,10.9068133567191,10.9068133567191,10.9068133567191,0,0.0,1.0
2012-05-16,14.5,14.5,14.5,14.5,0,10.9068133567191,10.9068133567191,10.9068133567191,10.9068133567191,0,0.0,1.0
2012-05-17,14.16,14.26,14.16,14.26,1316,10.6510673883546,10.7262867908147,10.6510673883546,10.7262867908147,1749.54859645092,0.0,1.0
2012-05-18,14.1,14.16,14.1,14.16,1300,10.6059357468785,10.6510673883546,10.6059357468785,10.6510673883546,1728.27748889529,0.0,1.0
2012-05-21,14.45,14.45,14.45,14.45,400,10.869203655489,10.869203655489,10.869203655489,10.869203655489,531.777688890857,0.0,1.0
2012-05-22,14.65,14.65,14.65,14.65,460,11.0196424604093,11.0196424604093,11.0196424604093,11.0196424604093,611.544342224484,0.0,1.0
2012-05-23,14.5,14.5,14.5,14.5,400,10.9068133567191,10.9068133567191,10.9068133567191,10.9068133567191,531.777688890856,0.0,1.0
2012-05-24,14.5,14.5,14.5,14.5,0,10.9068133567191,10.9068133567191,10.9068133567191,10.9068133567191,0,0.0,1.0
2012-05-25,14.5,14.5,14.5,14.5,1815,10.9068133567191,10.9068133567191,10.9068133567191,10.9068133567191,2412.94126334226,0.0,1.0
2012-05-29,14.5,14.5,14.5,14.5,0,10.9068133567191,10.9068133567191,10.9068133567191,10.9068133567191,0,0.0,1.0
2012-05-30,14.5,14.5,14.5,14.5,0,10.9895546994252,10.9895546994252,10.9895546994252,10.9895546994252,0,0.11,1.0
2012-05-31,14.65,14.65,14.65,14.65,400,11.1032397480399,11.1032397480399,11.1032397480399,11.1032397480399,527.77388698956,0.0,1.0
2012-06-01,14.65,14.65,14.65,14.65,0,11.1032397480399,11.1032397480399,11.1032397480399,11.1032397480399,0,0.0,1.0
2012-06-04,14.75,14.75,14.5,14.5,1500,11.1790297804498,11.1790297804498,10.9895546994252,10.9895546994252,1979.15207621084,0.0,1.0
2012-06-05,14.5,14.5,14.5,14.5,795,10.9895546994252,10.9895546994252,10.9895546994252,10.9895546994252,1048.95060039175,0.0,1.0
2012-06-06,14.5,14.5,14.5,14.5,0,10.9895546994252,10.9895546994252,10.9895546994252,10.9895546994252,0,0.0,1.0
2012-06-07,14.6,14.75,14.5,14.75,1683,11.065344731835,11.1790297804498,10.9895546994252,11.1790297804498,2220.60862950857,0.0,1.0
2012-06-08,14.6,14.6,14.6,14.6,0,11.065344731835,11.065344731835,11.065344731835,11.065344731835,0,0.0,1.0
2012-06-11,14.6,14.6,14.6,14.6,0,11.065344731835,11.065344731835,11.065344731835,11.065344731835,0,0.0,1.0
2012-06-12,14.95,15.75,14.95,15.75,600,11.3306098452694,11.9369301045481,11.3306098452694,11.9369301045481,791.660830484339,0.0,1.0
2012-06-13,14.95,14.95,14.95,14.95,0,11.3306098452694,11.3306098452694,11.3306098452694,11.3306098452694,0,0.0,1.0
2012-06-14,14.62,14.95,14.62,14.65,1400,11.080502738317,11.3306098452694,11.080502738317,11.1032397480399,1847.20860446345,0.0,1.0
2012-06-15,14.65,14.8,14.65,14.8,300,11.1032397480399,11.2169247966547,11.1032397480399,11.2169247966547,395.83041524217,0.0,1.0
2012-06-18,14.95,14.95,14.75,14.75,1200,11.3306098452694,11.3306098452694,11.1790297804498,11.1790297804498,1583.32166096868,0.0,1.0
2012-06-19,14.95,14.95,14.95,14.95,0,11.3306098452694,11.3306098452694,11.3306098452694,11.3306098452694,0,0.0,1.0
2012-06-20,15.25,15.25,15.01,15.25,942,11.5579799424989,11.5579799424989,11.3760838647153,11.5579799424989,1242.90750386041,0.0,1.0
2012-06-21,15.25,15.25,15.25,15.25,0,11.5579799424989,11.5579799424989,11.5579799424989,11.5579799424989,0,0.0,1.0
2012-06-22,15.4,15.4,15.4,15.4,100,11.6716649911137,11.6716649911137,11.6716649911137,11.6716649911137,131.943471747389,0.0,1.0
2012-06-25,15.5,15.5,15.4,15.4,666,11.7474550235235,11.7474550235235,11.6716649911137,11.6716649911137,878.743521837613,0.0,1.0
2012-06-26,15.25,15.25,15.25,15.25,400,11.5579799424989,11.5579799424989,11.5579799424989,11.5579799424989,527.773886989559,0.0,1.0
2012-06-27,15.45,15.45,15.45,15.45,100,11.7095600073186,11.7095600073186,11.7095600073186,11.7095600073186,131.943471747389,0.0,1.0
2012-06-28,15.45,15.45,15.45,15.45,0,11.7095600073186,11.7095600073186,11.7095600073186,11.7095600073186,0,0.0,1.0
2012-06-29,15.45,15.45,15.45,15.45,0,11.7095600073186,11.7095600073186,11.7095600073186,11.7095600073186,0,0.0,1.0
2012-07-02,15.45,15.45,15.45,15.45,0,11.7095600073186,11.7095600073186,11.7095600073186,11.7095600073186,0,0.0,1.0
2012-07-03,15.45,15.45,15.45,15.45,0,11.7095600073186,11.7095600073186,11.7095600073186,11.7095600073186,0,0.0,1.0
2012-07-05,15.5,15.5,15.5,15.5,300,11.7474550235235,11.7474550235235,11.7474550235235,11.7474550235235,395.830415242168,0.0,1.0
2012-07-06,15.5,15.5,15.49,15.49,600,11.7474550235235,11.7474550235235,11.7398760202825,11.7398760202825,791.660830484336,0.0,1.0
2012-07-09,15.5,15.5,14.7,15.5,1420,11.7474550235235,11.7474550235235,11.1411347642449,11.7474550235235,1873.59729881293,0.0,1.0
2012-07-10,15.5,15.5,15.5,15.5,0,11.7474550235235,11.7474550235235,11.7474550235235,11.7474550235235,0,0.0,1.0
2012-07-11,14.51,14.51,14.51,14.51,350,10.9971337026662,10.9971337026662,10.9971337026662,10.9971337026662,461.802151115862,0.0,1.0
2012-07-12,14.5,14.6,14.5,14.51,1610,10.9895546994252,11.065344731835,10.9895546994252,10.9971337026662,2124.28989513297,0.0,1.0
2012-07-13,14.5,14.5,14.5,14.5,0,10.9895546994252,10.9895546994252,10.9895546994252,10.9895546994252,0,0.0,1.0
2012-07-16,14.5,14.5,14.5,14.5,0,10.9895546994252,10.9895546994252,10.9895546994252,10.9895546994252,0,0.0,1.0
2012-07-17,15.75,15.75,15.75,15.75,200,11.9369301045481,11.9369301045481,11.9369301045481,11.9369301045481,263.886943494778,0.0,1.0
2012-07-18,14.5,14.5,14.5,14.5,600,10.9895546994252,10.9895546994252,10.9895546994252,10.9895546994252,791.660830484337,0.0,1.0
2012-07-19,14.5,14.5,14.5,14.5,0,10.9895546994252,10.9895546994252,10.9895546994252,10.9895546994252,0,0.0,1.0
2012-07-20,14.5,14.5,14.5,14.5,0,10.9895546994252,10.9895546994252,10.9895546994252,10.9895546994252,0,0.0,1.0
2012-07-23,15.75,15.75,15.75,15.75,200,11.9369301045481,11.9369301045481,11.9369301045481,11.9369301045481,263.886943494778,0.0,1.0
2012-07-24,15.75,15.75,15.75,15.75,0,11.9369301045481,11.9369301045481,11.9369301045481,11.9369301045481,0,0.0,1.0
2012-07-25,15.5,15.5,15.5,15.5,102,11.7474550235235,11.7474550235235,11.7474550235235,11.7474550235235,134.582341182337,0.0,1.0
2012-07-26,15.5,15.5,15.5,15.5,0,11.7474550235235,11.7474550235235,11.7474550235235,11.7474550235235,0,0.0,1.0
2012-07-27,15.5,15.5,15.5,15.5,0,11.7474550235235,11.7474550235235,11.7474550235235,11.7474550235235,0,0.0,1.0
2012-07-30,15.5,15.5,15.5,15.5,0,11.7474550235235,11.7474550235235,11.7474550235235,11.7474550235235,0,0.0,1.0
2012-07-31,15.5,15.5,15.5,15.5,0,11.7474550235235,11.7474550235235,11.7474550235235,11.7474550235235,0,0.0,1.0
2012-08-01,15.5,15.5,15.5,15.5,0,11.7474550235235,11.7474550235235,11.7474550235235,11.7474550235235,0,0.0,1.0
2012-08-02,15.25,15.25,15.25,15.25,8200,11.5579799424989,11.5579799424989,11.5579799424989,11.5579799424989,10819.364683286,0.0,1.0
2012-08-03,15.25,15.5,15.25,15.25,3500,11.5579799424989,11.7474550235235,11.5579799424989,11.5579799424989,4618.02151115864,0.0,1.0
2012-08-06,15.0,15.9,15.0,15.1,6165,11.3685048614743,12.0506151531628,11.3685048614743,11.4442948938842,8134.31503322659,0.0,1.0
2012-08-07,15.0,15.0,15.0,15.0,2000,11.3685048614743,11.3685048614743,11.3685048614743,11.3685048614743,2638.8694349478,0.0,1.0
2012-08-08,15.0,15.0,15.0,15.0,3000,11.3685048614743,11.3685048614743,11.3685048614743,11.3685048614743,3958.3041524217,0.0,1.0
2012-08-09,15.0,15.0,15.0,15.0,3585,11.3685048614743,11.3685048614743,11.3685048614743,11.3685048614743,4730.17346214393,0.0,1.0
2012-08-10,15.0,15.0,15.0,15.0,7800,11.3685048614743,11.3685048614743,11.3685048614743,11.3685048614743,10291.5907962964,0.0,1.0
2012-08-13,15.0,15.0,15.0,15.0,0,11.3685048614743,11.3685048614743,11.3685048614743,11.3685048614743,0,0.0,1.0
2012-08-14,15.0,15.0,15.0,15.0,0,11.3685048614743,11.3685048614743,11.3685048614743,11.3685048614743,0,0.0,1.0
2012-08-15,15.0,15.0,15.0,15.0,0,11.3685048614743,11.3685048614743,11.3685048614743,11.3685048614743,0,0.0,1.0
2012-08-16,15.0,15.0,15.0,15.0,0,11.3685048614743,11.3685048614743,11.3685048614743,11.3685048614743,0,0.0,1.0
2012-08-17,15.0,15.0,15.0,15.0,0,11.3685048614743,11.3685048614743,11.3685048614743,11.3685048614743,0,0.0,1.0
2012-08-20,15.0,15.0,15.0,15.0,0,11.3685048614743,11.3685048614743,11.3685048614743,11.3685048614743,0,0.0,1.0
2012-08-21,15.0,15.0,15.0,15.0,0,11.3685048614743,11.3685048614743,11.3685048614743,11.3685048614743,0,0.0,1.0
2012-08-22,14.91,14.91,14.91,14.91,3500,11.3002938323055,11.3002938323055,11.3002938323055,11.3002938323055,4618.02151115863,0.0,1.0
2012-08-23,14.8,14.8,14.8,14.8,1500,11.2169247966547,11.2169247966547,11.2169247966547,11.2169247966547,1979.15207621084,0.0,1.0
2012-08-24,15.0,15.0,15.0,15.0,558,11.3685048614743,11.3685048614743,11.3685048614743,11.3685048614743,736.244572350436,0.0,1.0
2012-08-27,15.0,15.0,15.0,15.0,700,11.3685048614743,11.3685048614743,11.3685048614743,11.3685048614743,923.60430223173,0.0,1.0
2012-08-28,15.0,15.0,15.0,15.0,0,11.3685048614743,11.3685048614743,11.3685048614743,11.3685048614743,0,0.0,1.0
2012-08-29,15.0,15.05,15.0,15.05,642,11.3685048614743,11.4063998776793,11.3685048614743,11.4063998776793,847.077088618244,0.0,1.0
2012-08-30,15.0,15.0,14.95,15.0,10258,11.3685048614743,11.3685048614743,11.3306098452694,11.3685048614743,13534.7613318473,0.0,1.0
2012-08-31,15.0,15.0,14.95,15.0,0,11.3685048614743,11.3685048614743,11.3306098452694,11.3685048614743,0,0.0,1.0
2012-09-04,14.75,14.9,14.75,14.8,4700,11.1790297804498,11.2927148290645,11.1790297804498,11.2169247966547,6201.34317212729,0.0,1.0
2012-09-05,14.75,14.9,14.75,14.75,4154,11.2623988161006,11.3769316854169,11.2623988161006,11.2623988161006,5440.35964277938,0.11,1.0
2012-09-06,14.75,14.75,14.75,14.75,2300,11.2623988161006,11.2623988161006,11.2623988161006,11.2623988161006,3012.2357194012,0.0,1.0
2012-09-07,14.75,14.75,14.75,14.75,0,11.2623988161006,11.2623988161006,11.2623988161006,11.2623988161006,0,0.0,1.0
2012-09-10,14.8,15.0,14.79,14.79,5677,11.300576439206,11.4532869316277,11.2929409145849,11.2929409145849,7434.98355610463,0.0,1.0
2012-09-11,14.8,15.0,14.79,14.79,0,11.300576439206,11.4532869316277,11.2929409145849,11.2929409145849,0,0.0,1.0
2012-09-12,14.8,15.0,14.79,14.79,0,11.300576439206,11.4532869316277,11.2929409145849,11.2929409145849,0,0.0,1.0
2012-09-13,15.0,15.0,15.0,15.0,181,11.4532869316277,11.4532869316277,11.4532869316277,11.4532869316277,237.049854439834,0.0,1.0
2012-09-14,15.0,15.0,15.0,15.0,0,11.4532869316277,11.4532869316277,11.4532869316277,11.4532869316277,0,0.0,1.0
2012-09-17,14.75,14.75,14.75,14.75,4417,11.2623988161006,11.2623988161006,11.2623988161006,11.2623988161006,5784.80224895439,0.0,1.0
2012-09-18,14.75,14.75,14.75,14.75,0,11.2623988161006,11.2623988161006,11.2623988161006,11.2623988161006,0,0.0,1.0
2012-09-19,14.75,14.75,14.75,14.75,0,11.2623988161006,11.2623988161006,11.2623988161006,11.2623988161006,0,0.0,1.0
2012-09-20,14.75,14.75,14.75,14.75,200,11.2623988161006,11.2623988161006,11.2623988161006,11.2623988161006,261.933540817496,0.0,1.0
2012-09-21,14.75,14.75,14.75,14.75,0,11.2623988161006,11.2623988161006,11.2623988161006,11.2623988161006,0,0.0,1.0
2012-09-24,14.75,14.75,14.75,14.75,0,11.2623988161006,11.2623988161006,11.2623988161006,11.2623988161006,0,0.0,1.0
2012-09-25,14.75,14.75,14.75,14.75,0,11.2623988161006,11.2623988161006,11.2623988161006,11.2623988161006,0,0.0,1.0
2012-09-26,14.75,14.75,14.75,14.75,0,11.2623988161006,11.2623988161006,11.2623988161006,11.2623988161006,0,0.0,1.0
2012-09-27,14.75,14.75,14.75,14.75,0,11.2623988161006,11.2623988161006,11.2623988161006,11.2623988161006,0,0.0,1.0
2012-09-28,14.75,14.75,14.75,14.75,0,11.2623988161006,11.2623988161006,11.2623988161006,11.2623988161006,0,0.0,1.0
2012-10-01,14.75,14.75,14.75,14.75,0,11.2623988161006,11.2623988161006,11.2623988161006,11.2623988161006,0,0.0,1.0
2012-10-02,14.75,14.75,14.75,14.75,0,11.2623988161006,11.2623988161006,11.2623988161006,11.2623988161006,0,0.0,1.0
2012-10-03,14.75,14.75,14.75,14.75,0,11.2623988161006,11.2623988161006,11.2623988161006,11.2623988161006,0,0.0,1.0
2012-10-04,14.75,14.75,14.75,14.75,0,11.2623988161006,11.2623988161006,11.2623988161006,11.2623988161006,0,0.0,1.0
2012-10-05,15.5,15.5,15.5,15.5,300,11.835063162682,11.835063162682,11.835063162682,11.835063162682,392.900311226243,0.0,1.0
2012-10-08,15.5,15.5,15.5,15.5,0,11.835063162682,11.835063162682,11.835063162682,11.835063162682,0,0.0,1.0
2012-10-09,15.5,15.5,15.5,15.5,300,11.835063162682,11.835063162682,11.835063162682,11.835063162682,392.900311226243,0.0,1.0
2012-10-10,15.5,15.5,15.5,15.5,0,11.835063162682,11.835063162682,11.835063162682,11.835063162682,0,0.0,1.0
2012-10-11,15.5,15.5,15.5,15.5,0,11.835063162682,11.835063162682,11.835063162682,11.835063162682,0,0.0,1.0
2012-10-12,15.5,15.5,15.5,15.5,0,11.835063162682,11.835063162682,11.835063162682,11.835063162682,0,0.0,1.0
2012-10-15,15.5,15.5,15.5,15.5,320,11.835063162682,11.835063162682,11.835063162682,11.835063162682,419.093665307992,0.0,1.0
2012-10-16,15.5,15.5,15.5,15.5,0,11.835063162682,11.835063162682,11.835063162682,11.835063162682,0,0.0,1.0
2012-10-17,16.0,16.0,16.0,16.0,200,12.2168393937362,12.2168393937362,12.2168393937362,12.2168393937362,261.933540817496,0.0,1.0
2012-10-18,15.05,16.0,15.05,16.0,5312,11.4914645547331,12.2168393937362,11.4914645547331,12.2168393937362,6956.95484411272,0.0,1.0
2012-10-19,15.0,15.05,15.0,15.05,43625,11.4532869316277,11.4914645547331,11.4532869316277,11.4914645547331,57134.2535908164,0.0,1.0
2012-10-22,15.0,15.05,15.0,15.05,0,11.4532869316277,11.4914645547331,11.4532869316277,11.4914645547331,0,0.0,1.0
2012-10-23,15.0,15.05,15.0,15.05,0,11.4532869316277,11.4914645547331,11.4532869316277,11.4914645547331,0,0.0,1.0
2012-10-24,15.0,15.05,15.0,15.05,0,11.4532869316277,11.4914645547331,11.4532869316277,11.4914645547331,0,0.0,1.0
2012-10-25,15.0,15.05,15.0,15.05,0,11.4532869316277,11.4914645547331,11.4532869316277,11.4914645547331,0,0.0,1.0
2012-10-26,15.0,15.05,15.0,15.05,0,11.4532869316277,11.4914645547331,11.4532869316277,11.4914645547331,0,0.0,1.0
2012-10-31,15.3,15.3,15.3,15.3,2908,11.6823526702603,11.6823526702603,11.6823526702603,11.6823526702603,3808.51368348638,0.0,1.0
2012-11-01,15.3,15.3,15.3,15.3,0,11.6823526702603,11.6823526702603,11.6823526702603,11.6823526702603,0,0.0,1.0
2012-11-02,15.3,15.3,15.3,15.3,0,11.6823526702603,11.6823526702603,11.6823526702603,11.6823526702603,0,0.0,1.0
2012-11-05,15.3,15.3,15.3,15.3,0,11.6823526702603,11.6823526702603,11.6823526702603,11.6823526702603,0,0.0,1.0
2012-11-06,16.0,16.0,16.0,16.0,185,12.2168393937362,12.2168393937362,12.2168393937362,12.2168393937362,242.288525256184,0.0,1.0
2012-11-07,15.83,15.83,15.6,15.6,385,12.0870354751778,12.0870354751778,11.9114184088928,11.9114184088928,504.222066073679,0.0,1.0
2012-11-08,15.82,15.82,15.82,15.82,1700,12.0793999505567,12.0793999505567,12.0793999505567,12.0793999505567,2226.43509694871,0.0,1.0
2012-11-09,15.25,15.6,15.25,15.6,931,11.6441750471548,11.9114184088928,11.6441750471548,11.9114184088928,1219.30063250545,0.0,1.0
2012-11-12,15.25,15.25,15.25,15.25,1650,11.6441750471548,11.6441750471548,11.6441750471548,11.6441750471548,2160.95171174435,0.0,1.0
2012-11-13,15.2,15.2,15.2,15.2,1949,11.6059974240494,11.6059974240494,11.6059974240494,11.6059974240494,2552.5423552665,0.0,1.0
2012-11-14,15.23,15.25,15.15,15.15,10198,11.6289039979127,11.6441750471548,11.567819800944,11.567819800944,13355.9912462841,0.0,1.0
2012-11-15,15.23,15.25,15.15,15.15,0,11.6289039979127,11.6441750471548,11.567819800944,11.567819800944,0,0.0,1.0
2012-11-16,15.23,15.25,15.15,15.15,0,11.6289039979127,11.6441750471548,11.567819800944,11.567819800944,0,0.0,1.0
2012-11-19,15.23,15.25,15.15,15.15,0,11.6289039979127,11.6441750471548,11.567819800944,11.567819800944,0,0.0,1.0
2012-11-20,15.23,15.25,15.15,15.15,0,11.6289039979127,11.6441750471548,11.567819800944,11.567819800944,0,0.0,1.0
2012-11-21,15.23,15.25,15.15,15.15,0,11.6289039979127,11.6441750471548,11.567819800944,11.567819800944,0,0.0,1.0
2012-11-23,15.23,15.25,15.15,15.15,0,11.6289039979127,11.6441750471548,11.567819800944,11.567819800944,0,0.0,1.0
2012-11-26,15.75,15.75,15.75,15.75,1000,12.0259512782091,12.0259512782091,12.0259512782091,12.0259512782091,1309.66770408748,0.0,1.0
2012-11-27,15.75,15.75,15.75,15.75,0,12.0259512782091,12.0259512782091,12.0259512782091,12.0259512782091,0,0.0,1.0
2012-11-28,15.5,15.5,15.5,15.5,300,11.835063162682,11.835063162682,11.835063162682,11.835063162682,392.900311226243,0.0,1.0
2012-11-29,15.5,15.5,15.5,15.5,1900,11.835063162682,11.835063162682,11.835063162682,11.835063162682,2488.3686377662,0.0,1.0
2012-11-30,15.5,15.5,15.5,15.5,0,11.835063162682,11.835063162682,11.835063162682,11.835063162682,0,0.0,1.0
2012-12-03,15.75,15.75,15.75,15.75,500,12.0259512782091,12.0259512782091,12.0259512782091,12.0259512782091,654.83385204374,0.0,1.0
2012-12-04,15.5,15.5,15.5,15.5,2300,11.835063162682,11.835063162682,11.835063162682,11.835063162682,3012.2357194012,0.0,1.0
2012-12-05,15.65,15.65,15.65,15.65,2500,12.0335868028302,12.0335868028302,12.0335868028302,12.0335868028302,3251.31655599128,0.11,1.0
2012-12-06,15.65,15.65,15.65,15.65,0,12.0335868028302,12.0335868028302,12.0335868028302,12.0335868028302,0,0.0,1.0
2012-12-07,15.65,15.65,15.65,15.65,0,12.0335868028302,12.0335868028302,12.0335868028302,12.0335868028302,0,0.0,1.0
2012-12-10,15.65,15.65,15.65,15.65,0,12.0335868028302,12.0335868028302,12.0335868028302,12.0335868028302,0,0.0,1.0
2012-12-11,15.6,15.6,15.6,15.6,500,11.9951408386039,11.9951408386039,11.9951408386039,11.9951408386039,650.263311198256,0.0,1.0
2012-12-12,15.1,15.5,14.61,15.4,6200,11.6106811963409,11.9182489101513,11.2339107469233,11.8413569816987,8063.26505885841,0.0,1.0
2012-12-13,15.25,16.0,15.0,16.0,2003,11.7260190890198,12.3027085524142,11.5337892678884,12.3027085524142,2604.95482466022,0.0,1.0
2012-12-14,15.25,15.25,15.25,15.25,200,12.0643435742112,12.0643435742112,12.0643435742112,12.0643435742112,252.811102505378,0.44,1.0
2012-12-17,16.0,16.0,15.25,15.25,2700,12.6576719467134,12.6576719467134,12.0643435742112,12.0643435742112,3412.94988382259,0.0,1.0
2012-12-18,15.25,15.25,15.25,15.25,800,12.0643435742112,12.0643435742112,12.0643435742112,12.0643435742112,1011.24441002151,0.0,1.0
2012-12-19,15.25,15.25,15.25,15.25,450,12.0643435742112,12.0643435742112,12.0643435742112,12.0643435742112,568.824980637099,0.0,1.0
2012-12-20,15.25,15.4,15.25,15.4,372,12.0643435742112,12.1830092487117,12.0643435742112,12.1830092487117,470.228650660002,0.0,1.0
2012-12-21,15.25,15.75,15.25,15.75,5324,12.0643435742112,12.459895822546,12.0643435742112,12.459895822546,6729.83154869315,0.0,1.0
2012-12-24,15.25,15.75,15.25,15.75,0,12.0643435742112,12.459895822546,12.0643435742112,12.459895822546,0,0.0,1.0
2012-12-26,15.75,15.75,15.75,15.75,733,12.459895822546,12.459895822546,12.459895822546,12.459895822546,926.552690682208,0.0,1.0
2012-12-27,15.34,15.34,15.0,15.25,700,12.1355429789115,12.1355429789115,11.8665674500438,12.0643435742112,884.838858768818,0.0,1.0
2012-12-28,15.34,15.34,15.34,15.34,0,12.1355429789115,12.1355429789115,12.1355429789115,12.1355429789115,0,0.0,1.0
2012-12-31,15.5,15.75,15.5,15.75,437,12.2621196983786,12.459895822546,12.2621196983786,12.459895822546,552.39225897425,0.0,1.0
2013-01-02,15.25,15.25,15.25,15.25,800,12.0643435742112,12.0643435742112,12.0643435742112,12.0643435742112,1011.24441002151,0.0,1.0
2013-01-03,15.25,15.25,15.25,15.25,1200,12.0643435742112,12.0643435742112,12.0643435742112,12.0643435742112,1516.86661503227,0.0,1.0
2013-01-04,15.25,15.25,15.25,15.25,600,12.0643435742112,12.0643435742112,12.0643435742112,12.0643435742112,758.433307516133,0.0,1.0
2013-01-07,15.25,15.25,15.25,15.25,300,12.0643435742112,12.0643435742112,12.0643435742112,12.0643435742112,379.216653758066,0.0,1.0
2013-01-08,15.25,15.25,15.25,15.25,200,12.0643435742112,12.0643435742112,12.0643435742112,12.0643435742112,252.811102505378,0.0,1.0
2013-01-09,15.25,15.25,15.25,15.25,600,12.0643435742112,12.0643435742112,12.0643435742112,12.0643435742112,758.433307516133,0.0,1.0
2013-01-10,15.25,15.25,15.25,15.25,200,12.0643435742112,12.0643435742112,12.0643435742112,12.0643435742112,252.811102505378,0.0,1.0
2013-01-11,15.3,15.3,15.25,15.3,1150,12.1038987990447,12.1038987990447,12.0643435742112,12.1038987990447,1453.66383940592,0.0,1.0
2013-01-14,15.52,15.52,15.36,15.36,1050,12.277941788312,12.277941788312,12.1513650688449,12.1513650688449,1327.25828815323,0.0,1.0
2013-01-15,15.45,15.52,15.45,15.52,700,12.2225644735451,12.277941788312,12.2225644735451,12.277941788312,884.838858768823,0.0,1.0
2013-01-16,15.4,15.4,15.4,15.4,350,12.1830092487117,12.1830092487117,12.1830092487117,12.1830092487117,442.419429384408,0.0,1.0
2013-01-17,15.61,15.61,15.5,15.5,500,12.3491411930123,12.3491411930123,12.2621196983786,12.2621196983786,632.027756263441,0.0,1.0
2013-01-18,15.6,15.6,15.41,15.6,1103,12.3412301480456,12.3412301480456,12.1909202936784,12.3412301480456,1394.25323031715,0.0,1.0
2013-01-22,15.6,15.6,15.55,15.55,1264,12.3412301480456,12.3412301480456,12.3016749232121,12.3016749232121,1597.76616783398,0.0,1.0
2013-01-23,15.75,15.75,15.75,15.75,668,12.459895822546,12.459895822546,12.459895822546,12.459895822546,844.38908236796,0.0,1.0
2013-01-24,15.75,15.75,15.75,15.75,0,12.459895822546,12.459895822546,12.459895822546,12.459895822546,0,0.0,1.0
2013-01-25,15.75,15.75,15.75,15.75,400,12.459895822546,12.459895822546,12.459895822546,12.459895822546,505.622205010755,0.0,1.0
2013-01-28,15.75,15.75,15.75,15.75,0,12.459895822546,12.459895822546,12.459895822546,12.459895822546,0,0.0,1.0
2013-01-29,15.75,15.75,15.75,15.75,0,12.459895822546,12.459895822546,12.459895822546,12.459895822546,0,0.0,1.0
2013-01-30,15.6,16.0,15.6,15.89,939,12.3412301480456,12.6576719467134,12.3412301480456,12.5706504520798,1186.94812626274,0.0,1.0
2013-01-31,16.0,16.0,16.0,16.0,191,12.6576719467134,12.6576719467134,12.6576719467134,12.6576719467134,241.434602892635,0.0,1.0
2013-02-01,16.0,16.0,16.0,16.0,0,12.6576719467134,12.6576719467134,12.6576719467134,12.6576719467134,0,0.0,1.0
2013-02-04,15.1,15.51,15.1,15.51,3173,11.9456778997108,12.2700307433453,11.9456778997108,12.2700307433453,4010.8481412478,0.0,1.0
2013-02-05,15.1,15.1,15.1,15.1,0,11.9456778997108,11.9456778997108,11.9456778997108,11.9456778997108,0,0.0,1.0
2013-02-06,15.01,15.5,15.01,15.5,1003,11.8744784950105,12.2621196983786,11.8744784950105,12.2621196983786,1267.84767906447,0.0,1.0
2013-02-07,15.45,15.5,15.406,15.406,1899,12.2225644735451,12.2621196983786,12.1877558756917,12.1877558756917,2400.44141828856,0.0,1.0
2013-02-08,15.75,15.75,15.701,15.701,2850,12.459895822546,12.459895822546,12.4211317022092,12.4211317022092,3602.55821070163,0.0,1.0
2013-02-11,15.75,15.75,15.75,15.75,0,12.459895822546,12.459895822546,12.459895822546,12.459895822546,0,0.0,1.0
2013-02-12,15.5,15.5,15.49,15.5,3962,12.2621196983786,12.2621196983786,12.2542086534119,12.2621196983786,5008.18794063153,0.0,1.0
2013-02-13,15.35,15.35,15.35,15.35,250,12.1434540238782,12.1434540238782,12.1434540238782,12.1434540238782,316.013878131721,0.0,1.0
2013-02-14,15.35,15.35,15.35,15.35,0,12.1434540238782,12.1434540238782,12.1434540238782,12.1434540238782,0,0.0,1.0
2013-02-15,15.32,15.35,15.01,15.35,1528,12.1197208889781,12.1434540238782,11.8744784950105,12.1434540238782,1931.47682314108,0.0,1.0
2013-02-19,15.15,15.15,15.15,15.15,200,11.9852331245443,11.9852331245443,11.9852331245443,11.9852331245443,252.811102505376,0.0,1.0
2013-02-20,15.15,15.15,15.15,15.15,0,11.9852331245443,11.9852331245443,11.9852331245443,11.9852331245443,0,0.0,1.0
2013-02-21,15.25,15.25,15.25,15.25,300,12.0643435742112,12.0643435742112,12.0643435742112,12.0643435742112,379.216653758066,0.0,1.0
2013-02-22,15.09,15.25,15.09,15.11,3571,11.9377668547441,12.0643435742112,11.9377668547441,11.9535889446775,4513.9422352335,0.0,1.0
2013-02-25,15.5,15.5,15.2,15.2,1050,12.2621196983786,12.2621196983786,12.0247883493777,12.0247883493777,1327.25828815323,0.0,1.0
2013-02-26,15.5,15.5,15.2,15.2,0,12.2621196983786,12.2621196983786,12.0247883493777,12.0247883493777,0,0.0,1.0
2013-02-27,15.5,15.5,15.2,15.2,0,12.2621196983786,12.2621196983786,12.0247883493777,12.0247883493777,0,0.0,1.0
2013-02-28,15.2,15.25,15.2,15.25,550,12.0247883493777,12.0643435742112,12.0247883493777,12.0643435742112,695.230531889789,0.0,1.0
2013-03-01,15.35,15.35,15.35,15.35,200,12.1434540238782,12.1434540238782,12.1434540238782,12.1434540238782,252.811102505377,0.0,1.0
2013-03-04,15.01,15.2,15.01,15.2,8720,11.8744784950105,12.0247883493777,11.8744784950105,12.0247883493777,11022.5640692345,0.0,1.0
2013-03-05,15.35,15.35,15.0,15.0,3530,12.1434540238782,12.1434540238782,11.8665674500438,11.8665674500438,4462.1159592199,0.0,1.0
2013-03-06,15.35,15.35,15.0,15.0,0,12.1434540238782,12.1434540238782,11.8665674500438,11.8665674500438,0,0.0,1.0
2013-03-07,15.35,15.35,15.0,15.0,0,12.1434540238782,12.1434540238782,11.8665674500438,11.8665674500438,0,0.0,1.0
2013-03-08,15.35,15.35,15.0,15.0,0,12.1434540238782,12.1434540238782,11.8665674500438,11.8665674500438,0,0.0,1.0
2013-03-11,15.35,15.35,15.0,15.0,0,12.1434540238782,12.1434540238782,11.8665674500438,11.8665674500438,0,0.0,1.0
2013-03-12,15.0,15.25,15.0,15.0,1325,11.8665674500438,12.0643435742112,11.8665674500438,11.8665674500438,1674.87355409813,0.0,1.0
2013-03-13,15.0,15.0,15.0,15.0,2300,11.8665674500438,11.8665674500438,11.8665674500438,11.8665674500438,2907.32767881184,0.0,1.0
2013-03-14,15.0,15.0,15.0,15.0,0,11.8665674500438,11.8665674500438,11.8665674500438,11.8665674500438,0,0.0,1.0
2013-03-15,15.0,15.0,15.0,15.0,0,11.8665674500438,11.8665674500438,11.8665674500438,11.8665674500438,0,0.0,1.0
2013-03-18,15.1,15.1,15.1,15.1,150,11.9456778997108,11.9456778997108,11.9456778997108,11.9456778997108,189.608326879033,0.0,1.0
2013-03-19,15.0,15.15,15.0,15.15,420,11.8665674500438,11.9852331245443,11.8665674500438,11.9852331245443,530.903315261293,0.0,1.0
2013-03-20,15.0,15.0,15.0,15.0,2300,11.8665674500438,11.8665674500438,11.8665674500438,11.8665674500438,2907.32767881184,0.0,1.0
2013-03-21,15.15,15.25,15.15,15.25,1000,11.9852331245443,12.0643435742112,11.9852331245443,12.0643435742112,1264.05551252688,0.0,1.0
2013-03-22,15.15,15.15,15.15,15.15,0,11.9852331245443,11.9852331245443,11.9852331245443,11.9852331245443,0,0.0,1.0
2013-03-25,15.5,15.5,15.45,15.45,1072,12.2621196983786,12.2621196983786,12.2225644735451,12.2225644735451,1355.06750942882,0.0,1.0
2013-03-26,15.5,15.5,15.45,15.45,450,12.2621196983786,12.2621196983786,12.2225644735451,12.2225644735451,568.824980637099,0.0,1.0
2013-03-27,15.5,15.5,15.4,15.5,8025,12.2621196983786,12.2621196983786,12.1830092487117,12.2621196983786,10144.0454880283,0.0,1.0
2013-03-28,15.5,15.5,15.5,15.5,300,12.2621196983786,12.2621196983786,12.2621196983786,12.2621196983786,379.216653758066,0.0,1.0
2013-04-01,15.5,15.5,15.5,15.5,2000,12.2621196983786,12.2621196983786,12.2621196983786,12.2621196983786,2528.11102505377,0.0,1.0
2013-04-02,15.5,15.5,15.5,15.5,0,12.2621196983786,12.2621196983786,12.2621196983786,12.2621196983786,0,0.0,1.0
2013-04-03,15.5,15.5,15.5,15.5,0,12.2621196983786,12.2621196983786,12.2621196983786,12.2621196983786,0,0.0,1.0
2013-04-04,15.3,15.32,15.3,15.32,200,12.1038987990447,12.1197208889781,12.1038987990447,12.1197208889781,252.811102505377,0.0,1.0
2013-04-05,15.3,15.3,15.3,15.3,300,12.1038987990447,12.1038987990447,12.1038987990447,12.1038987990447,379.216653758066,0.0,1.0
2013-04-08,15.2,15.2,15.2,15.2,500,12.0247883493777,12.0247883493777,12.0247883493777,12.0247883493777,632.027756263445,0.0,1.0
2013-04-09,15.2,15.2,15.2,15.2,0,12.0247883493777,12.0247883493777,12.0247883493777,12.0247883493777,0,0.0,1.0
2013-04-10,15.1,15.1,15.1,15.1,200,11.9456778997108,11.9456778997108,11.9456778997108,11.9456778997108,252.811102505377,0.0,1.0
2013-04-11,15.15,15.15,15.1,15.11,4880,11.9852331245443,11.9852331245443,11.9456778997108,11.9535889446775,6168.59090113118,0.0,1.0
2013-04-12,15.5,15.5,15.25,15.25,200,12.2621196983786,12.2621196983786,12.0643435742112,12.0643435742112,252.811102505377,0.0,1.0
2013-04-15,15.5,15.5,15.5,15.5,0,12.2621196983786,12.2621196983786,12.2621196983786,12.2621196983786,0,0.0,1.0
2013-04-16,15.16,15.25,15.16,15.25,1000,11.993144169511,12.0643435742112,11.993144169511,12.0643435742112,1264.05551252688,0.0,1.0
2013-04-17,15.35,15.35,15.35,15.35,200,12.1434540238782,12.1434540238782,12.1434540238782,12.1434540238782,252.811102505377,0.0,1.0
2013-04-18,15.35,15.35,15.35,15.35,0,12.1434540238782,12.1434540238782,12.1434540238782,12.1434540238782,0,0.0,1.0
2013-04-19,15.35,15.35,15.35,15.35,1752,12.1434540238782,12.1434540238782,12.1434540238782,12.1434540238782,2214.6252579471,0.0,1.0
2013-04-22,15.25,15.5,15.1,15.2,4325,12.0643435742112,12.2621196983786,11.9456778997108,12.0247883493777,5467.04009167879,0.0,1.0
2013-04-23,15.25,15.25,15.25,15.25,4416,12.0643435742112,12.0643435742112,12.0643435742112,12.0643435742112,5582.06914331873,0.0,1.0
2013-04-24,15.3,15.3,15.3,15.3,160,12.1038987990447,12.1038987990447,12.1038987990447,12.1038987990447,202.248882004302,0.0,1.0
2013-04-25,15.3,15.3,15.3,15.3,0,12.1038987990447,12.1038987990447,12.1038987990447,12.1038987990447,0,0.0,1.0
2013-04-26,15.3,15.3,15.3,15.3,0,12.1038987990447,12.1038987990447,12.1038987990447,12.1038987990447,0,0.0,1.0
2013-04-29,15.35,15.5,15.35,15.4,15950,12.1434540238782,12.2621196983786,12.1434540238782,12.1830092487117,20161.6854248038,0.0,1.0
2013-04-30,15.3,15.35,15.3,15.35,500,12.1038987990447,12.1434540238782,12.1038987990447,12.1434540238782,632.027756263443,0.0,1.0
2013-05-01,15.3,15.35,15.3,15.35,0,12.1038987990447,12.1434540238782,12.1038987990447,12.1434540238782,0,0.0,1.0
2013-05-02,15.3,15.35,15.3,15.35,0,12.1038987990447,12.1434540238782,12.1038987990447,12.1434540238782,0,0.0,1.0
2013-05-03,15.3,15.35,15.3,15.35,0,12.1038987990447,12.1434540238782,12.1038987990447,12.1434540238782,0,0.0,1.0
2013-05-06,15.3,15.35,15.3,15.35,0,12.1038987990447,12.1434540238782,12.1038987990447,12.1434540238782,0,0.0,1.0
2013-05-07,15.45,15.45,15.45,15.45,250,12.2225644735451,12.2225644735451,12.2225644735451,12.2225644735451,316.013878131722,0.0,1.0
2013-05-08,15.5,15.5,15.5,15.5,2039,12.2621196983786,12.2621196983786,12.2621196983786,12.2621196983786,2577.40919004232,0.0,1.0
2013-05-09,15.5,15.5,15.5,15.5,0,12.2621196983786,12.2621196983786,12.2621196983786,12.2621196983786,0,0.0,1.0
2013-05-10,15.47,15.47,15.45,15.45,12500,12.2383865634785,12.2383865634785,12.2225644735451,12.2225644735451,15800.6939065861,0.0,1.0
2013-05-13,15.4,15.4,15.4,15.4,1525,12.1830092487117,12.1830092487117,12.1830092487117,12.1830092487117,1927.68465660349,0.0,1.0
2013-05-14,15.4,15.4,15.4,15.4,0,12.1830092487117,12.1830092487117,12.1830092487117,12.1830092487117,0,0.0,1.0
2013-05-15,15.4,15.4,15.4,15.4,1000,12.1830092487117,12.1830092487117,12.1830092487117,12.1830092487117,1264.05551252688,0.0,1.0
2013-05-16,15.75,15.75,15.75,15.75,200,12.459895822546,12.459895822546,12.459895822546,12.459895822546,252.811102505377,0.0,1.0
2013-05-17,15.5,15.5,15.5,15.5,6500,12.2621196983786,12.2621196983786,12.2621196983786,12.2621196983786,8216.36083142477,0.0,1.0
2013-05-20,15.5,15.5,15.5,15.5,0,12.2621196983786,12.2621196983786,12.2621196983786,12.2621196983786,0,0.0,1.0
2013-05-21,15.55,15.6,15.5,15.5,1300,12.3016749232121,12.3412301480456,12.2621196983786,12.2621196983786,1643.27216628495,0.0,1.0
2013-05-22,15.55,15.6,15.5,15.5,0,12.3016749232121,12.3412301480456,12.2621196983786,12.2621196983786,0,0.0,1.0
2013-05-23,15.55,15.6,15.5,15.5,0,12.3016749232121,12.3412301480456,12.2621196983786,12.2621196983786,0,0.0,1.0
2013-05-24,15.5,15.55,15.5,15.55,10966,12.2621196983786,12.3016749232121,12.2621196983786,12.3016749232121,13861.6327503698,0.0,1.0
2013-05-28,15.65,15.65,15.65,15.65,1400,12.3807853728791,12.3807853728791,12.3807853728791,12.3807853728791,1769.67771753763,0.0,1.0
2013-05-29,15.65,15.65,15.65,15.65,0,12.3807853728791,12.3807853728791,12.3807853728791,12.3807853728791,0,0.0,1.0
2013-05-30,15.65,15.65,15.65,15.65,0,12.3807853728791,12.3807853728791,12.3807853728791,12.3807853728791,0,0.0,1.0
2013-05-31,15.6,15.75,15.6,15.64,7200,12.3412301480456,12.459895822546,12.3412301480456,12.3728743279124,9101.19969019356,0.0,1.0
2013-06-03,15.6,15.75,15.6,15.64,0,12.3412301480456,12.459895822546,12.3412301480456,12.3728743279124,0,0.0,1.0
2013-06-04,15.6,15.75,15.6,15.64,0,12.3412301480456,12.459895822546,12.3412301480456,12.3728743279124,0,0.0,1.0
2013-06-05,15.5,15.5,15.5,15.5,2300,12.2621196983786,12.2621196983786,12.2621196983786,12.2621196983786,2907.32767881184,0.0,1.0
2013-06-06,15.5,15.5,15.5,15.5,0,12.2621196983786,12.2621196983786,12.2621196983786,12.2621196983786,0,0.0,1.0
2013-06-07,15.5,15.5,15.5,15.5,2300,12.2621196983786,12.2621196983786,12.2621196983786,12.2621196983786,2907.32767881184,0.0,1.0
2013-06-10,15.5,15.5,15.5,15.5,0,12.2621196983786,12.2621196983786,12.2621196983786,12.2621196983786,0,0.0,1.0
2013-06-11,15.5,15.5,15.5,15.5,0,12.2621196983786,12.2621196983786,12.2621196983786,12.2621196983786,0,0.0,1.0
2013-06-12,15.55,16.0,15.5,16.0,25950,12.3016749232121,12.6576719467134,12.2621196983786,12.6576719467134,32802.2405500727,0.0,1.0
2013-06-13,15.55,15.55,15.55,15.55,8000,12.3016749232121,12.3016749232121,12.3016749232121,12.3016749232121,10112.4441002151,0.0,1.0
2013-06-14,15.55,15.55,15.55,15.55,0,12.3016749232121,12.3016749232121,12.3016749232121,12.3016749232121,0,0.0,1.0
2013-06-17,15.55,15.55,15.55,15.55,0,12.3016749232121,12.3016749232121,12.3016749232121,12.3016749232121,0,0.0,1.0
2013-06-18,15.5,15.5,15.5,15.5,1000,12.2621196983786,12.2621196983786,12.2621196983786,12.2621196983786,1264.05551252689,0.0,1.0
2013-06-19,15.5,15.5,15.5,15.5,0,12.2621196983786,12.2621196983786,12.2621196983786,12.2621196983786,0,0.0,1.0
2013-06-20,15.5,15.5,15.5,15.5,0,12.2621196983786,12.2621196983786,12.2621196983786,12.2621196983786,0,0.0,1.0
2013-06-21,15.6,15.6,15.6,15.6,1135,12.3412301480456,12.3412301480456,12.3412301480456,12.3412301480456,1434.70300671801,0.0,1.0
2013-06-24,15.5,15.5,15.5,15.5,800,12.2621196983786,12.2621196983786,12.2621196983786,12.2621196983786,1011.24441002151,0.0,1.0
2013-06-25,16.0,16.0,15.51,15.51,200,12.6576719467134,12.6576719467134,12.2700307433453,12.2700307433453,252.811102505377,0.0,1.0
2013-06-26,16.0,16.0,15.51,15.51,0,12.6576719467134,12.6576719467134,12.2700307433453,12.2700307433453,0,0.0,1.0
2013-06-27,16.0,16.0,16.0,16.0,264,12.6576719467134,12.6576719467134,12.6576719467134,12.6576719467134,333.710655307098,0.0,1.0
2013-06-28,16.0,16.0,16.0,16.0,0,12.6576719467134,12.6576719467134,12.6576719467134,12.6576719467134,0,0.0,1.0
2013-07-01,16.0,16.0,16.0,16.0,0,12.6576719467134,12.6576719467134,12.6576719467134,12.6576719467134,0,0.0,1.0
2013-07-02,16.0,16.0,16.0,16.0,0,12.6576719467134,12.6576719467134,12.6576719467134,12.6576719467134,0,0.0,1.0
2013-07-03,16.0,16.0,16.0,16.0,0,12.6576719467134,12.6576719467134,12.6576719467134,12.6576719467134,0,0.0,1.0
2013-07-05,16.0,16.0,16.0,16.0,600,12.6576719467134,12.6576719467134,12.6576719467134,12.6576719467134,758.433307516132,0.0,1.0
2013-07-08,15.5,15.5,15.5,15.5,1000,12.2621196983786,12.2621196983786,12.2621196983786,12.2621196983786,1264.05551252689,0.0,1.0
2013-07-09,15.5,15.5,15.5,15.5,0,12.2621196983786,12.2621196983786,12.2621196983786,12.2621196983786,0,0.0,1.0
2013-07-10,15.5,15.5,15.5,15.5,0,12.2621196983786,12.2621196983786,12.2621196983786,12.2621196983786,0,0.0,1.0
2013-07-11,15.6,15.6,15.5,15.5,1400,12.3412301480456,12.3412301480456,12.2621196983786,12.2621196983786,1769.67771753764,0.0,1.0
2013-07-12,15.6,15.6,15.6,15.6,525,12.3412301480456,12.3412301480456,12.3412301480456,12.3412301480456,663.629144076614,0.0,1.0
2013-07-15,15.75,15.75,15.56,15.6,5920,12.459895822546,12.459895822546,12.3095859681788,12.3412301480456,7483.20863415917,0.0,1.0
2013-07-16,16.0,16.0,15.9,15.9,1500,12.6576719467134,12.6576719467134,12.5785614970465,12.5785614970465,1896.08326879033,0.0,1.0
2013-07-17,16.02,16.02,16.02,16.02,475,12.6734940366468,12.6734940366468,12.6734940366468,12.6734940366468,600.426368450271,0.0,1.0
2013-07-18,16.02,16.02,16.02,16.02,0,12.6734940366468,12.6734940366468,12.6734940366468,12.6734940366468,0,0.0,1.0
2013-07-19,15.75,15.95,15.72,15.95,11600,12.459895822546,12.6181167218799,12.4361626876459,12.6181167218799,14663.0439453119,0.0,1.0
2013-07-22,15.72,15.72,15.72,15.72,650,12.4361626876459,12.4361626876459,12.4361626876459,12.4361626876459,821.636083142477,0.0,1.0
2013-07-23,15.72,15.72,15.72,15.72,0,12.4361626876459,12.4361626876459,12.4361626876459,12.4361626876459,0,0.0,1.0
2013-07-24,15.72,15.72,15.72,15.72,0,12.4361626876459,12.4361626876459,12.4361626876459,12.4361626876459,0,0.0,1.0
2013-07-25,15.72,15.72,15.72,15.72,0,12.4361626876459,12.4361626876459,12.4361626876459,12.4361626876459,0,0.0,1.0
2013-07-26,15.76,15.8,15.76,15.8,400,12.4678068675127,12.4994510473795,12.4678068675127,12.4994510473795,505.622205010755,0.0,1.0
2013-07-29,15.75,15.75,15.75,15.75,3200,12.459895822546,12.459895822546,12.459895822546,12.459895822546,4044.97764008604,0.0,1.0
2013-07-30,15.8,16.6,15.8,16.0,4815,12.4994510473795,13.1323346447152,12.4994510473795,12.6576719467134,6086.42729281695,0.0,1.0
2013-07-31,15.8,15.8,15.75,15.75,3225,12.4994510473795,12.4994510473795,12.459895822546,12.459895822546,4076.5790278992,0.0,1.0
2013-08-01,15.8,15.8,15.75,15.75,0,12.4994510473795,12.4994510473795,12.459895822546,12.459895822546,0,0.0,1.0
2013-08-02,15.8,15.8,15.75,15.75,0,12.4994510473795,12.4994510473795,12.459895822546,12.459895822546,0,0.0,1.0
2013-08-05,15.8,15.8,15.75,15.75,0,12.4994510473795,12.4994510473795,12.459895822546,12.459895822546,0,0.0,1.0
2013-08-06,16.0,16.2,16.0,16.2,1100,12.6576719467134,12.8158928460473,12.6576719467134,12.8158928460473,1390.46106377958,0.0,1.0
2013-08-07,16.4,16.4,15.75,15.78,2100,12.9741137453812,12.9741137453812,12.459895822546,12.4836289574461,2654.51657630647,0.0,1.0
2013-08-08,15.75,16.1,15.75,16.1,3000,12.459895822546,12.7367823963804,12.459895822546,12.7367823963804,3792.16653758066,0.0,1.0
2013-08-09,15.75,16.1,15.75,16.1,0,12.459895822546,12.7367823963804,12.459895822546,12.7367823963804,0,0.0,1.0
2013-08-12,15.75,16.1,15.75,16.1,0,12.459895822546,12.7367823963804,12.459895822546,12.7367823963804,0,0.0,1.0
2013-08-13,16.39,16.4,16.39,16.4,1000,12.9662027004146,12.9741137453812,12.9662027004146,12.9741137453812,1264.05551252688,0.0,1.0
2013-08-14,16.39,16.39,16.39,16.39,0,12.9662027004146,12.9662027004146,12.9662027004146,12.9662027004146,0,0.0,1.0
2013-08-15,15.75,16.4,15.75,16.4,2828,12.459895822546,12.9741137453812,12.459895822546,12.9741137453812,3574.74898942604,0.0,1.0
2013-08-16,15.75,15.75,15.75,15.75,0,12.459895822546,12.459895822546,12.459895822546,12.459895822546,0,0.0,1.0
2013-08-19,15.9,15.9,15.75,15.75,3019,12.5785614970465,12.5785614970465,12.459895822546,12.459895822546,3816.18359231865,0.0,1.0
2013-08-20,16.4,16.4,16.0,16.0,300,12.9741137453812,12.9741137453812,12.6576719467134,12.6576719467134,379.216653758067,0.0,1.0
2013-08-21,16.4,16.4,16.0,16.0,0,12.9741137453812,12.9741137453812,12.6576719467134,12.6576719467134,0,0.0,1.0
2013-08-22,16.4,16.4,16.4,16.4,1300,12.9741137453812,12.9741137453812,12.9741137453812,12.9741137453812,1643.27216628496,0.0,1.0
2013-08-23,16.4,16.4,16.0,16.0,2030,12.9741137453812,12.9741137453812,12.6576719467134,12.6576719467134,2566.03269042959,0.0,1.0
2013-08-26,16.22,16.22,16.22,16.22,100,12.8317149359807,12.8317149359807,12.8317149359807,12.8317149359807,126.405551252689,0.0,1.0
2013-08-27,16.22,16.22,16.22,16.22,0,12.8317149359807,12.8317149359807,12.8317149359807,12.8317149359807,0,0.0,1.0
2013-08-28,16.0,16.0,16.0,16.0,100,12.6576719467134,12.6576719467134,12.6576719467134,12.6576719467134,126.405551252689,0.0,1.0
2013-08-29,16.25,16.25,16.0,16.0,3700,12.8554480708808,12.8554480708808,12.6576719467134,12.6576719467134,4677.00539634948,0.0,1.0
2013-08-30,16.25,16.25,16.0,16.0,0,12.8554480708808,12.8554480708808,12.6576719467134,12.6576719467134,0,0.0,1.0
2013-09-03,16.0,16.0,16.0,16.0,1000,12.6576719467134,12.6576719467134,12.6576719467134,12.6576719467134,1264.05551252689,0.0,1.0
2013-09-04,16.0,16.0,16.0,16.0,3600,12.6576719467134,12.6576719467134,12.6576719467134,12.6576719467134,4550.59984509679,0.0,1.0
2013-09-05,16.1,16.1,16.1,16.1,200,12.7367823963804,12.7367823963804,12.7367823963804,12.7367823963804,252.811102505376,0.0,1.0
2013-09-06,16.1,16.1,16.1,16.1,250,12.7367823963804,12.7367823963804,12.7367823963804,12.7367823963804,316.013878131721,0.0,1.0
2013-09-09,16.26,16.26,16.26,16.26,300,12.8633591158475,12.8633591158475,12.8633591158475,12.8633591158475,379.216653758066,0.0,1.0
2013-09-10,16.26,16.26,16.26,16.26,0,12.8633591158475,12.8633591158475,12.8633591158475,12.8633591158475,0,0.0,1.0
2013-09-11,16.2,16.2,16.08,16.18,7700,12.8158928460473,12.8158928460473,12.720960306447,12.8000707561139,9733.22744645704,0.0,1.0
2013-09-12,16.2,16.2,16.08,16.18,0,12.8158928460473,12.8158928460473,12.720960306447,12.8000707561139,0,0.0,1.0
2013-09-13,16.2,16.2,16.08,16.18,0,12.8158928460473,12.8158928460473,12.720960306447,12.8000707561139,0,0.0,1.0
2013-09-16,16.35,16.35,16.2,16.2,3677,12.9345585205478,12.9345585205478,12.8158928460473,12.8158928460473,4647.93211956135,0.0,1.0
2013-09-17,16.35,16.35,16.17,16.2,13000,12.9345585205478,12.9345585205478,12.7921597111472,12.8158928460473,16432.7216628495,0.0,1.0
2013-09-18,16.45,16.45,16.45,16.45,400,13.1006904648484,13.1006904648484,13.1006904648484,13.1006904648484,502.263603407421,0.11,1.0
2013-09-19,16.45,16.45,16.45,16.45,0,13.1006904648484,13.1006904648484,13.1006904648484,13.1006904648484,0,0.0,1.0
2013-09-20,16.45,16.45,16.45,16.45,0,13.1006904648484,13.1006904648484,13.1006904648484,13.1006904648484,0,0.0,1.0
2013-09-23,16.3,16.5,16.21,16.21,3042,12.9812312812783,13.1405101927051,12.9095557711363,12.9095557711363,3819.71470391345,0.0,1.0
2013-09-24,16.3,16.5,16.21,16.21,0,12.9812312812783,13.1405101927051,12.9095557711363,12.9095557711363,0,0.0,1.0
2013-09-25,16.3,16.5,16.21,16.21,0,12.9812312812783,13.1405101927051,12.9095557711363,12.9095557711363,0,0.0,1.0
2013-09-26,16.25,16.25,16.22,16.22,4848,12.9414115534217,12.9414115534217,12.9175197167076,12.9175197167076,6087.43487329793,0.0,1.0
2013-09-27,16.25,16.25,16.25,16.25,0,12.9414115534217,12.9414115534217,12.9414115534217,12.9414115534217,0,0.0,1.0
2013-09-30,16.5,16.5,16.45,16.45,900,13.1405101927051,13.1405101927051,13.1006904648484,13.1006904648484,1130.0931076667,0.0,1.0
2013-10-01,16.5,16.5,16.5,16.5,0,13.1405101927051,13.1405101927051,13.1405101927051,13.1405101927051,0,0.0,1.0
2013-10-02,16.26,16.26,16.26,16.26,600,12.949375498993,12.949375498993,12.949375498993,12.949375498993,753.395405111132,0.0,1.0
2013-10-03,16.5,16.5,16.5,16.5,294,13.1405101927051,13.1405101927051,13.1405101927051,13.1405101927051,369.163748504454,0.0,1.0
2013-10-04,16.32,16.32,16.32,16.32,300,12.997159172421,12.997159172421,12.997159172421,12.997159172421,376.697702555567,0.0,1.0
2013-10-07,16.32,16.32,16.32,16.32,0,12.997159172421,12.997159172421,12.997159172421,12.997159172421,0,0.0,1.0
2013-10-08,16.34,16.34,16.34,16.34,2000,13.0130870635637,13.0130870635637,13.0130870635637,13.0130870635637,2511.31801703711,0.0,1.0
2013-10-09,16.34,16.34,16.34,16.34,500,13.0130870635637,13.0130870635637,13.0130870635637,13.0130870635637,627.829504259276,0.0,1.0
2013-10-10,16.34,16.34,16.34,16.34,0,13.0130870635637,13.0130870635637,13.0130870635637,13.0130870635637,0,0.0,1.0
2013-10-11,16.5,16.5,16.36,16.36,8000,13.1405101927051,13.1405101927051,13.0290149547063,13.0290149547063,10045.2720681484,0.0,1.0
2013-10-14,16.36,16.36,16.36,16.36,597,13.0290149547063,13.0290149547063,13.0290149547063,13.0290149547063,749.62842808558,0.0,1.0
2013-10-15,16.36,16.36,16.36,16.36,0,13.0290149547063,13.0290149547063,13.0290149547063,13.0290149547063,0,0.0,1.0
2013-10-16,16.36,16.36,16.36,16.36,0,13.0290149547063,13.0290149547063,13.0290149547063,13.0290149547063,0,0.0,1.0
2013-10-17,16.5,16.5,16.4,16.4,1847,13.1405101927051,13.1405101927051,13.0608707369917,13.0608707369917,2319.20218873376,0.0,1.0
2013-10-18,16.67,16.67,16.5,16.5,3640,13.2758972674178,13.2758972674178,13.1405101927051,13.1405101927051,4570.59879100753,0.0,1.0
2013-10-21,16.67,16.67,16.67,16.67,0,13.2758972674178,13.2758972674178,13.2758972674178,13.2758972674178,0,0.0,1.0
2013-10-22,16.75,16.75,16.7,16.7,550,13.3396088319885,13.3396088319885,13.2997891041318,13.2997891041318,690.612454685204,0.0,1.0
2013-10-23,16.75,16.75,16.75,16.75,0,13.3396088319885,13.3396088319885,13.3396088319885,13.3396088319885,0,0.0,1.0
2013-10-24,16.5,16.7,16.5,16.5,3263,13.1405101927051,13.2997891041318,13.1405101927051,13.1405101927051,4097.21534479603,0.0,1.0
2013-10-25,16.95,16.95,16.89,16.89,500,13.4988877434152,13.4988877434152,13.4511040699872,13.4511040699872,627.829504259277,0.0,1.0
2013-10-28,16.65,16.65,16.65,16.65,3150,13.2599693762751,13.2599693762751,13.2599693762751,13.2599693762751,3955.32587683345,0.0,1.0
2013-10-29,16.65,16.65,16.65,16.65,0,13.2599693762751,13.2599693762751,13.2599693762751,13.2599693762751,0,0.0,1.0
2013-10-30,16.65,16.65,16.65,16.65,0,13.2599693762751,13.2599693762751,13.2599693762751,13.2599693762751,0,0.0,1.0
2013-10-31,16.75,16.75,16.75,16.75,300,13.3396088319885,13.3396088319885,13.3396088319885,13.3396088319885,376.697702555566,0.0,1.0
2013-11-01,16.75,16.9,16.73,16.73,3300,13.3396088319885,13.4590680155585,13.3236809408458,13.3236809408458,4143.67472811122,0.0,1.0
2013-11-04,17.0,17.0,16.99,16.99,1000,13.5387074712719,13.5387074712719,13.5307435257005,13.5307435257005,1255.65900851855,0.0,1.0
2013-11-05,17.0,17.0,17.0,17.0,200,13.5387074712719,13.5387074712719,13.5387074712719,13.5387074712719,251.131801703711,0.0,1.0
2013-11-06,17.17,17.17,17.17,17.17,600,13.6740945459846,13.6740945459846,13.6740945459846,13.6740945459846,753.395405111133,0.0,1.0
2013-11-07,17.25,17.45,17.25,17.45,1763,13.7378061105553,13.897085021982,13.7378061105553,13.897085021982,2213.72683201821,0.0,1.0
2013-11-08,17.45,17.45,17.45,17.45,120,13.897085021982,13.897085021982,13.897085021982,13.897085021982,150.679081022227,0.0,1.0
2013-11-11,17.45,17.45,17.45,17.45,0,13.897085021982,13.897085021982,13.897085021982,13.897085021982,0,0.0,1.0
2013-11-12,17.45,17.45,17.45,17.45,500,13.897085021982,13.897085021982,13.897085021982,13.897085021982,627.829504259278,0.0,1.0
2013-11-13,17.45,17.45,17.45,17.45,0,13.897085021982,13.897085021982,13.897085021982,13.897085021982,0,0.0,1.0
2013-11-14,17.45,17.45,17.45,17.45,0,13.897085021982,13.897085021982,13.897085021982,13.897085021982,0,0.0,1.0
2013-11-15,17.75,17.75,17.5,17.5,300,14.1360033891221,14.1360033891221,13.9369047498387,13.9369047498387,376.697702555567,0.0,1.0
2013-11-18,18.0,18.0,17.95,17.95,1117,14.3351020284055,14.3351020284055,14.2952823005488,14.2952823005488,1402.57111251523,0.0,1.0
2013-11-19,18.2,18.2,18.2,18.2,950,14.4943809398322,14.4943809398322,14.4943809398322,14.4943809398322,1192.87605809263,0.0,1.0
2013-11-20,19.7,19.7,18.5,18.5,990,15.6889727755327,15.6889727755327,14.7332993069723,14.7332993069723,1243.10241843337,0.0,1.0
2013-11-21,19.7,19.7,19.7,19.7,0,15.6889727755327,15.6889727755327,15.6889727755327,15.6889727755327,0,0.0,1.0
2013-11-22,18.4,18.9,17.5,18.9,1750,14.653659851259,15.0518571298258,13.9369047498387,15.0518571298258,2197.40326490747,0.0,1.0
2013-11-25,18.4,18.9,17.5,18.9,0,14.653659851259,15.0518571298258,13.9369047498387,15.0518571298258,0,0.0,1.0
2013-11-26,18.4,18.9,17.5,18.9,0,14.653659851259,15.0518571298258,13.9369047498387,15.0518571298258,0,0.0,1.0
2013-11-27,18.4,18.9,17.5,18.9,0,14.653659851259,15.0518571298258,13.9369047498387,15.0518571298258,0,0.0,1.0
2013-11-29,18.4,18.9,17.5,18.9,0,14.653659851259,15.0518571298258,13.9369047498387,15.0518571298258,0,0.0,1.0
2013-12-02,19.6,19.6,19.6,19.6,100,15.6093333198193,15.6093333198193,15.6093333198193,15.6093333198193,125.565900851856,0.0,1.0
2013-12-03,18.8,18.8,18.8,18.8,3800,14.9722176741124,14.9722176741124,14.9722176741124,14.9722176741124,4771.50423237052,0.0,1.0
2013-12-04,18.8,18.8,18.8,18.8,0,14.9722176741124,14.9722176741124,14.9722176741124,14.9722176741124,0,0.0,1.0
2013-12-05,19.5,19.5,19.5,19.5,200,15.529693864106,15.529693864106,15.529693864106,15.529693864106,251.131801703711,0.0,1.0
2013-12-06,18.0,19.5,17.99,19.5,47195,14.3351020284055,15.529693864106,14.3271380828342,15.529693864106,59260.8269070333,0.0,1.0
2013-12-09,18.37,18.37,18.37,18.37,100,14.629768014545,14.629768014545,14.629768014545,14.629768014545,125.565900851855,0.0,1.0
2013-12-10,18.37,18.37,18.37,18.37,0,14.629768014545,14.629768014545,14.629768014545,14.629768014545,0,0.0,1.0
2013-12-11,18.63,18.63,18.63,18.63,1475,14.8368305993997,14.8368305993997,14.8368305993997,14.8368305993997,1852.09703756487,0.0,1.0
2013-12-12,18.5,18.8,18.5,18.8,3600,14.7332993069723,14.9722176741124,14.7332993069723,14.9722176741124,4520.37243066681,0.0,1.0
2013-12-13,18.8,18.8,18.76,18.76,4050,14.9722176741124,14.9722176741124,14.9403618918271,14.9403618918271,5085.41898450016,0.0,1.0
2013-12-16,18.15,18.63,18.15,18.63,1847,14.4545612119756,14.8368305993997,14.4545612119756,14.8368305993997,2319.20218873377,0.0,1.0
2013-12-17,18.5,18.59,18.15,18.59,3355,14.7332993069723,14.8049748171144,14.4545612119756,14.8049748171144,4212.73597357976,0.0,1.0
2013-12-18,18.5,18.59,18.15,18.59,70,14.820902708257,14.893004397108,14.5405072516143,14.893004397108,87.3765940908938,0.11,1.0
2013-12-19,18.5,18.59,18.15,18.59,0,14.820902708257,14.893004397108,14.5405072516143,14.893004397108,0,0.0,1.0
2013-12-20,18.11,18.11,18.11,18.11,350,14.5084620565695,14.5084620565695,14.5084620565695,14.5084620565695,436.882970454466,0.0,1.0
2013-12-23,18.0,18.5,18.0,18.5,741,14.420337770196,14.820902708257,14.420337770196,14.820902708257,924.943660305033,0.0,1.0
2013-12-24,18.5,18.5,18.5,18.5,200,14.820902708257,14.820902708257,14.820902708257,14.820902708257,249.647411688268,0.0,1.0
2013-12-26,19.0,19.0,18.25,18.25,1841,15.221467646318,15.221467646318,14.6206202392265,14.6206202392265,2298.00442459051,0.0,1.0
2013-12-27,19.0,19.0,18.25,18.25,0,15.221467646318,15.221467646318,14.6206202392265,14.6206202392265,0,0.0,1.0
2013-12-30,19.0,19.0,18.25,18.25,42,15.221467646318,15.221467646318,14.6206202392265,14.6206202392265,52.4259564545363,0.0,1.0
2013-12-31,19.0,19.0,18.3,18.3,400,15.221467646318,15.221467646318,14.6606767330326,14.6606767330326,499.294823376536,0.0,1.0
2014-01-02,19.0,19.0,19.0,19.0,268,15.221467646318,15.221467646318,15.221467646318,15.221467646318,334.527531662279,0.0,1.0
2014-01-03,18.6,18.6,18.6,18.6,152,14.9010156958692,14.9010156958692,14.9010156958692,14.9010156958692,189.732032883084,0.0,1.0
2014-01-06,18.6,18.6,18.6,18.6,0,14.9010156958692,14.9010156958692,14.9010156958692,14.9010156958692,0,0.0,1.0
2014-01-07,18.33,18.33,18.3,18.3,10400,14.6847106293163,14.6847106293163,14.6606767330326,14.6606767330326,12981.6654077899,0.0,1.0
2014-01-08,18.33,18.33,18.33,18.33,0,14.6847106293163,14.6847106293163,14.6847106293163,14.6847106293163,0,0.0,1.0
2014-01-09,18.5,18.5,18.5,18.5,200,14.820902708257,14.820902708257,14.820902708257,14.820902708257,249.647411688268,0.0,1.0
2014-01-10,18.5,18.5,18.5,18.5,0,14.820902708257,14.820902708257,14.820902708257,14.820902708257,0,0.0,1.0
2014-01-13,18.0,18.35,18.0,18.35,5900,14.420337770196,14.7007332268387,14.420337770196,14.7007332268387,7364.5986448039,0.0,1.0
2014-01-14,18.1,18.1,18.1,18.1,100,14.5004507578082,14.5004507578082,14.5004507578082,14.5004507578082,124.823705844134,0.0,1.0
2014-01-15,18.0,18.2,18.0,18.1,6666,14.420337770196,14.5805637454204,14.420337770196,14.5004507578082,8320.74823156997,0.0,1.0
2014-01-16,18.14,18.14,18.05,18.05,3871,14.5324959528531,14.5324959528531,14.4603942640021,14.4603942640021,4831.92565322642,0.0,1.0
2014-01-17,18.4,18.4,18.3,18.3,2000,14.7407897206448,14.7407897206448,14.6606767330326,14.6606767330326,2496.47411688268,0.0,1.0
2014-01-21,18.4,18.4,18.4,18.4,2000,14.7407897206448,14.7407897206448,14.7407897206448,14.7407897206448,2496.47411688268,0.0,1.0
2014-01-22,18.4,18.4,18.4,18.4,0,14.7407897206448,14.7407897206448,14.7407897206448,14.7407897206448,0,0.0,1.0
2014-01-23,18.4,18.4,18.4,18.4,0,14.7407897206448,14.7407897206448,14.7407897206448,14.7407897206448,0,0.0,1.0
2014-01-24,18.45,18.45,18.45,18.45,1900,14.7808462144509,14.7808462144509,14.7808462144509,14.7808462144509,2371.65041103854,0.0,1.0
2014-01-27,18.45,18.45,18.45,18.45,0,14.7808462144509,14.7808462144509,14.7808462144509,14.7808462144509,0,0.0,1.0
2014-01-28,18.45,18.45,18.45,18.45,100,14.7808462144509,14.7808462144509,14.7808462144509,14.7808462144509,124.823705844134,0.0,1.0
2014-01-29,18.45,18.45,18.45,18.45,0,14.7808462144509,14.7808462144509,14.7808462144509,14.7808462144509,0,0.0,1.0
2014-01-30,18.5,18.5,18.1,18.1,12964,14.820902708257,14.820902708257,14.5004507578082,14.5004507578082,16182.1452256335,0.0,1.0
2014-01-31,18.65,18.8,18.5,18.5,13200,14.9410721896753,15.0612416710936,14.820902708257,14.820902708257,16476.7291714257,0.0,1.0
2014-02-03,18.6,18.6,18.6,18.6,371,14.9010156958692,14.9010156958692,14.9010156958692,14.9010156958692,463.095948681737,0.0,1.0
2014-02-04,18.5,18.5,18.5,18.5,400,14.820902708257,14.820902708257,14.820902708257,14.820902708257,499.294823376536,0.0,1.0
2014-02-05,18.55,18.55,18.55,18.55,500,14.8609592020631,14.8609592020631,14.8609592020631,14.8609592020631,624.11852922067,0.0,1.0
2014-02-06,18.65,18.65,18.55,18.55,3300,14.9410721896753,14.9410721896753,14.8609592020631,14.8609592020631,4119.18229285642,0.0,1.0
2014-02-07,18.65,18.65,18.6,18.6,7600,14.9410721896753,14.9410721896753,14.9010156958692,14.9010156958692,9486.60164415418,0.0,1.0
2014-02-10,18.51,18.65,18.5,18.65,3474,14.8289140070183,14.9410721896753,14.820902708257,14.9410721896753,4336.37554102519,0.0,1.0
2014-02-11,18.6,18.62,18.55,18.55,5600,14.9010156958692,14.9170382933917,14.8609592020631,14.8609592020631,6990.1275272715,0.0,1.0
2014-02-12,18.6,18.63,18.6,18.6,17000,14.9010156958692,14.9250495921529,14.9010156958692,14.9010156958692,21220.0299935028,0.0,1.0
2014-02-13,18.68,18.75,18.6,18.6,38026,14.965106085959,15.0211851772875,14.9010156958692,14.9010156958692,47465.4623842902,0.0,1.0
2014-02-14,18.75,18.75,18.68,18.68,2232,15.0211851772875,15.0211851772875,14.965106085959,14.965106085959,2786.06511444107,0.0,1.0
2014-02-18,18.8,18.8,18.75,18.75,418,15.0612416710936,15.0612416710936,15.0211851772875,15.0211851772875,521.76309042848,0.0,1.0
2014-02-19,18.8,18.8,18.8,18.8,200,15.0612416710936,15.0612416710936,15.0612416710936,15.0612416710936,249.647411688268,0.0,1.0
2014-02-20,18.8,18.8,18.8,18.8,170,15.0612416710936,15.0612416710936,15.0612416710936,15.0612416710936,212.200299935028,0.0,1.0
2014-02-21,18.8,18.8,18.8,18.8,0,15.0612416710936,15.0612416710936,15.0612416710936,15.0612416710936,0,0.0,1.0
2014-02-24,18.8,18.8,18.8,18.8,0,15.0612416710936,15.0612416710936,15.0612416710936,15.0612416710936,0,0.0,1.0
2014-02-25,19.05,19.05,18.9,18.9,1582,15.2615241401241,15.2615241401241,15.1413546587058,15.1413546587058,1974.7110264542,0.0,1.0
2014-02-26,19.0,19.0,19.0,19.0,1128,15.221467646318,15.221467646318,15.221467646318,15.221467646318,1408.01140192183,0.0,1.0
2014-02-27,19.0,19.0,19.0,19.0,0,15.221467646318,15.221467646318,15.221467646318,15.221467646318,0,0.0,1.0
2014-02-28,18.85,18.85,18.8,18.85,5100,15.1012981648997,15.1012981648997,15.0612416710936,15.1012981648997,6366.00899805083,0.0,1.0
2014-03-03,18.8,18.85,18.8,18.85,4400,15.0612416710936,15.1012981648997,15.0612416710936,15.1012981648997,5492.24305714189,0.0,1.0
2014-03-04,18.8,18.8,18.8,18.8,3700,15.0612416710936,15.0612416710936,15.0612416710936,15.0612416710936,4618.47711623296,0.0,1.0
2014-03-05,18.8,18.8,18.8,18.8,425,15.0612416710936,15.0612416710936,15.0612416710936,15.0612416710936,530.500749837569,0.0,1.0
2014-03-06,18.95,18.95,18.95,18.95,200,15.1814111525119,15.1814111525119,15.1814111525119,15.1814111525119,249.647411688268,0.0,1.0
2014-03-07,18.98,19.0,18.85,18.85,17263,15.2054450487956,15.221467646318,15.1012981648997,15.1012981648997,21548.3163398728,0.0,1.0
2014-03-10,18.98,18.98,18.98,18.98,0,15.2054450487956,15.2054450487956,15.2054450487956,15.2054450487956,0,0.0,1.0
2014-03-11,19.15,19.15,19.0,19.0,1700,15.3416371277363,15.3416371277363,15.221467646318,15.221467646318,2122.00299935028,0.0,1.0
2014-03-12,20.5,20.5,19.2,19.2,300,16.423162460501,16.423162460501,15.3816936215424,15.3816936215424,374.471117532402,0.0,1.0
2014-03-13,20.5,20.5,20.5,20.5,50,16.423162460501,16.423162460501,16.423162460501,16.423162460501,62.411852922067,0.0,1.0
2014-03-14,19.8,19.8,19.8,19.8,300,15.8623715472156,15.8623715472156,15.8623715472156,15.8623715472156,374.471117532402,0.0,1.0
2014-03-17,19.8,19.8,19.8,19.8,0,15.8623715472156,15.8623715472156,15.8623715472156,15.8623715472156,0,0.0,1.0
2014-03-18,19.3,19.81,19.1,19.81,22278,15.4618066091546,15.8703828459769,15.3015806339302,15.8703828459769,27808.2251879562,0.0,1.0
2014-03-19,19.25,19.25,19.25,19.25,872,15.509874401722,15.509874401722,15.509874401722,15.509874401722,1082.27826771675,0.11,1.0
2014-03-20,19.25,19.25,19.25,19.25,0,15.509874401722,15.509874401722,15.509874401722,15.509874401722,0,0.0,1.0
2014-03-21,19.5,19.5,19.35,19.35,9100,15.7113013420041,15.7113013420041,15.5904451778348,15.5904451778348,11294.4177020899,0.0,1.0
2014-03-24,19.55,19.55,19.45,19.45,2350,15.7515867300605,15.7515867300605,15.6710159539476,15.6710159539476,2916.69028570454,0.0,1.0
2014-03-25,19.3,19.35,19.3,19.35,1565,15.5501597897784,15.5904451778348,15.5501597897784,15.5904451778348,1942.39161579898,0.0,1.0
2014-03-26,19.55,19.55,19.55,19.55,1350,15.7515867300605,15.7515867300605,15.7515867300605,15.7515867300605,1675.54548327708,0.0,1.0
2014-03-27,19.55,19.64,19.55,19.55,1588,15.7515867300605,15.824100428562,15.7515867300605,15.7515867300605,1970.93794625481,0.0,1.0
2014-03-28,19.55,19.65,19.5,19.64,3150,15.7515867300605,15.8321575061733,15.7113013420041,15.824100428562,3909.60612764651,0.0,1.0
2014-03-31,19.4,19.75,19.4,19.75,1500,15.6307305658912,15.9127282822862,15.6307305658912,15.9127282822862,1861.7172036412,0.0,1.0
2014-04-01,19.4,19.75,19.4,19.75,43,15.6307305658912,15.9127282822862,15.6307305658912,15.9127282822862,53.3692265043811,0.0,1.0
2014-04-02,19.4,19.4,19.4,19.4,700,15.6307305658912,15.6307305658912,15.6307305658912,15.6307305658912,868.801361699227,0.0,1.0
2014-04-03,19.7,19.7,19.7,19.7,641,15.8724428942297,15.8724428942297,15.8724428942297,15.8724428942297,795.573818356007,0.0,1.0
2014-04-04,19.5,19.5,19.5,19.5,262,15.7113013420041,15.7113013420041,15.7113013420041,15.7113013420041,325.179938235995,0.0,1.0
2014-04-07,19.5,19.5,19.5,19.5,1,15.7113013420041,15.7113013420041,15.7113013420041,15.7113013420041,1.24114480242746,0.0,1.0
2014-04-08,19.25,19.5,19.25,19.5,4164,15.509874401722,15.7113013420041,15.509874401722,15.7113013420041,5168.12695730795,0.0,1.0
2014-04-09,19.25,19.5,19.25,19.5,0,15.509874401722,15.7113013420041,15.509874401722,15.7113013420041,0,0.0,1.0
2014-04-10,19.25,19.5,19.25,19.5,17,15.509874401722,15.7113013420041,15.509874401722,15.7113013420041,21.0994616412669,0.0,1.0
2014-04-11,19.5,19.5,19.45,19.5,3943,15.7113013420041,15.7113013420041,15.6710159539476,15.7113013420041,4893.83395597148,0.0,1.0
2014-04-14,19.5,19.5,19.5,19.5,0,15.7113013420041,15.7113013420041,15.7113013420041,15.7113013420041,0,0.0,1.0
2014-04-15,19.35,19.35,19.35,19.35,700,15.5904451778348,15.5904451778348,15.5904451778348,15.5904451778348,868.801361699226,0.0,1.0
2014-04-16,19.35,19.35,19.35,19.35,0,15.5904451778348,15.5904451778348,15.5904451778348,15.5904451778348,0,0.0,1.0
2014-04-17,19.55,19.55,19.5,19.5,300,15.7515867300605,15.7515867300605,15.7113013420041,15.7113013420041,372.343440728239,0.0,1.0
2014-04-21,19.75,19.75,19.65,19.65,1265,15.9127282822862,15.9127282822862,15.8321575061733,15.8321575061733,1570.04817507074,0.0,1.0
2014-04-22,19.75,19.75,19.65,19.65,0,15.9127282822862,15.9127282822862,15.8321575061733,15.8321575061733,0,0.0,1.0
2014-04-23,19.75,19.75,19.65,19.65,0,15.9127282822862,15.9127282822862,15.8321575061733,15.8321575061733,0,0.0,1.0
2014-04-24,19.75,19.75,19.65,19.65,0,15.9127282822862,15.9127282822862,15.8321575061733,15.8321575061733,0,0.0,1.0
2014-04-25,19.75,19.75,19.75,19.75,100,15.9127282822862,15.9127282822862,15.9127282822862,15.9127282822862,124.114480242746,0.0,1.0
2014-04-28,19.75,19.75,19.75,19.75,0,15.9127282822862,15.9127282822862,15.9127282822862,15.9127282822862,0,0.0,1.0
2014-04-29,19.75,19.75,19.75,19.75,500,15.9127282822862,15.9127282822862,15.9127282822862,15.9127282822862,620.572401213731,0.0,1.0
2014-04-30,19.8,19.8,19.8,19.8,1600,15.9530136703426,15.9530136703426,15.9530136703426,15.9530136703426,1985.83168388394,0.0,1.0
2014-05-01,19.8,19.8,19.8,19.8,0,15.9530136703426,15.9530136703426,15.9530136703426,15.9530136703426,0,0.0,1.0
2014-05-02,19.8,19.8,19.8,19.8,0,15.9530136703426,15.9530136703426,15.9530136703426,15.9530136703426,0,0.0,1.0
2014-05-05,19.75,19.95,19.75,19.9,2500,15.9127282822862,16.0738698345119,15.9127282822862,16.0335844464554,3102.86200606866,0.0,1.0
2014-05-06,19.75,19.95,19.75,19.9,0,15.9127282822862,16.0738698345119,15.9127282822862,16.0335844464554,0,0.0,1.0
2014-05-07,19.75,19.95,19.75,19.9,0,15.9127282822862,16.0738698345119,15.9127282822862,16.0335844464554,0,0.0,1.0
2014-05-08,19.8,19.8,19.8,19.8,200,15.9530136703426,15.9530136703426,15.9530136703426,15.9530136703426,248.228960485493,0.0,1.0
2014-05-09,19.8,19.8,19.8,19.8,0,15.9530136703426,15.9530136703426,15.9530136703426,15.9530136703426,0,0.0,1.0
2014-05-12,19.95,19.95,19.9,19.9,750,16.0738698345119,16.0738698345119,16.0335844464554,16.0335844464554,930.858601820596,0.0,1.0
2014-05-13,20.0,20.45,19.95,19.95,6209,16.1141552225683,16.4767237150761,16.0738698345119,16.0738698345119,7706.26807827212,0.0,1.0
2014-05-14,20.1,20.1,20.1,20.1,1030,16.1947259986811,16.1947259986811,16.1947259986811,16.1947259986811,1278.37914650029,0.0,1.0
2014-05-15,20.0,20.0,20.0,20.0,1223,16.1141552225683,16.1141552225683,16.1141552225683,16.1141552225683,1517.92009336879,0.0,1.0
2014-05-16,20.1,20.1,20.0,20.0,3000,16.1947259986811,16.1947259986811,16.1141552225683,16.1141552225683,3723.4344072824,0.0,1.0
2014-05-19,20.11,20.5,20.11,20.4,2570,16.2027830762924,16.5170091031325,16.2027830762924,16.4364383270196,3189.74214223858,0.0,1.0
2014-05-20,20.15,20.25,20.11,20.11,2325,16.2350113867375,16.3155821628504,16.2027830762924,16.2027830762924,2885.66166564386,0.0,1.0
2014-05-21,20.15,20.15,20.15,20.15,0,16.2350113867375,16.2350113867375,16.2350113867375,16.2350113867375,0,0.0,1.0
2014-05-22,20.2,20.2,20.2,20.2,1200,16.275296774794,16.275296774794,16.275296774794,16.275296774794,1489.37376291295,0.0,1.0
2014-05-23,20.5,20.5,20.3,20.3,658,16.5170091031325,16.5170091031325,16.3558675509068,16.3558675509068,816.673279997271,0.0,1.0
2014-05-27,20.4,20.4,20.4,20.4,850,16.4364383270196,16.4364383270196,16.4364383270196,16.4364383270196,1054.97308206335,0.0,1.0
2014-05-28,20.7,20.7,20.36,20.37,2000,16.6781506553582,16.6781506553582,16.4042100165745,16.4122670941858,2482.28960485492,0.0,1.0
2014-05-29,20.7,20.7,20.36,20.37,0,16.6781506553582,16.6781506553582,16.4042100165745,16.4122670941858,0,0.0,1.0
2014-05-30,20.7,20.7,20.36,20.37,0,16.6781506553582,16.6781506553582,16.4042100165745,16.4122670941858,0,0.0,1.0
2014-06-02,20.6,21.0,20.6,20.7,6837,16.5975798792453,16.9198629836967,16.5975798792453,16.6781506553582,8485.70701419659,0.0,1.0
2014-06-03,20.6,21.0,20.6,20.7,11,16.5975798792453,16.9198629836967,16.5975798792453,16.6781506553582,13.6525928267021,0.0,1.0
2014-06-04,20.6,21.0,20.6,20.7,0,16.5975798792453,16.9198629836967,16.5975798792453,16.6781506553582,0,0.0,1.0
2014-06-05,20.45,20.45,20.45,20.45,400,16.4767237150761,16.4767237150761,16.4767237150761,16.4767237150761,496.457920970985,0.0,1.0
2014-06-06,20.45,20.45,20.45,20.45,0,16.4767237150761,16.4767237150761,16.4767237150761,16.4767237150761,0,0.0,1.0
2014-06-09,20.45,20.45,20.45,20.45,0,16.4767237150761,16.4767237150761,16.4767237150761,16.4767237150761,0,0.0,1.0
2014-06-10,20.45,20.45,20.45,20.45,0,16.4767237150761,16.4767237150761,16.4767237150761,16.4767237150761,0,0.0,1.0
2014-06-11,20.45,20.5,20.45,20.5,6209,16.4767237150761,16.5170091031325,16.4767237150761,16.5170091031325,7706.26807827211,0.0,1.0
2014-06-12,20.45,20.45,20.45,20.45,0,16.4767237150761,16.4767237150761,16.4767237150761,16.4767237150761,0,0.0,1.0
2014-06-13,20.5,20.5,20.5,20.5,6000,16.5170091031325,16.5170091031325,16.5170091031325,16.5170091031325,7446.86881456478,0.0,1.0
2014-06-16,21.0,21.0,20.5,20.5,650,16.9198629836967,16.9198629836967,16.5170091031325,16.5170091031325,806.744121577852,0.0,1.0
2014-06-17,20.95,20.95,20.4,20.5,3655,16.8795775956403,16.8795775956403,16.4364383270196,16.5170091031325,4536.38425287237,0.0,1.0
2014-06-18,20.95,20.95,20.95,20.95,0,16.9682054493644,16.9682054493644,16.9682054493644,16.9682054493644,0,0.11,1.0
2014-06-19,20.9,20.99,20.64,20.64,5345,16.927708538984,17.0006029776687,16.7171246050063,16.7171246050063,6599.2688698966,0.0,1.0
2014-06-20,20.9,20.9,20.9,20.9,245,16.927708538984,16.927708538984,16.927708538984,16.927708538984,302.492211997131,0.0,1.0
2014-06-23,20.9,20.9,20.9,20.9,0,16.927708538984,16.927708538984,16.927708538984,16.927708538984,0,0.0,1.0
2014-06-24,20.9,20.9,20.9,20.9,0,16.927708538984,16.927708538984,16.927708538984,16.927708538984,0,0.0,1.0
2014-06-25,20.8,21.0,20.75,21.0,3851,16.8467147182234,17.0087023597447,16.806217807843,17.0087023597447,4754.68370775897,0.0,1.0
2014-06-26,20.9,20.9,20.9,20.9,100,16.927708538984,16.927708538984,16.927708538984,16.927708538984,123.466208978421,0.0,1.0
2014-06-27,20.9,20.9,20.8,20.9,1300,16.927708538984,16.927708538984,16.8467147182234,16.927708538984,1605.06071671947,0.0,1.0
2014-06-30,20.9,20.9,20.8,20.9,0,16.927708538984,16.927708538984,16.8467147182234,16.927708538984,0,0.0,1.0
2014-07-01,20.9,20.9,20.9,20.9,240,16.927708538984,16.927708538984,16.927708538984,16.927708538984,296.31890154821,0.0,1.0
2014-07-02,20.8,20.8,20.8,20.8,190,16.8467147182234,16.8467147182234,16.8467147182234,16.8467147182234,234.585797058999,0.0,1.0
2014-07-03,20.85,21.0,20.5,20.5,19738,16.8872116286037,17.0087023597447,16.6037332559413,16.6037332559413,24369.7603281607,0.0,1.0
2014-07-07,20.85,21.0,20.5,20.5,40,16.8872116286037,17.0087023597447,16.6037332559413,16.6037332559413,49.3864835913683,0.0,1.0
2014-07-08,20.85,21.0,20.5,20.5,40,16.8872116286037,17.0087023597447,16.6037332559413,16.6037332559413,49.3864835913683,0.0,1.0
2014-07-09,20.85,21.0,20.5,20.5,40,16.8872116286037,17.0087023597447,16.6037332559413,16.6037332559413,49.3864835913683,0.0,1.0
2014-07-10,20.85,21.0,20.5,20.5,40,16.8872116286037,17.0087023597447,16.6037332559413,16.6037332559413,49.3864835913683,0.0,1.0
2014-07-11,20.85,21.0,20.5,20.5,0,16.8872116286037,17.0087023597447,16.6037332559413,16.6037332559413,0,0.0,1.0
2014-07-14,20.55,20.55,20.55,20.55,300,16.6442301663216,16.6442301663216,16.6442301663216,16.6442301663216,370.398626935263,0.0,1.0
2014-07-15,20.5,20.5,20.5,20.5,2726,16.6037332559413,16.6037332559413,16.6037332559413,16.6037332559413,3365.68885675174,0.0,1.0
2014-07-16,20.5,20.5,20.5,20.5,0,16.6037332559413,16.6037332559413,16.6037332559413,16.6037332559413,0,0.0,1.0
2014-07-17,20.75,20.75,20.75,20.75,100,16.806217807843,16.806217807843,16.806217807843,16.806217807843,123.466208978421,0.0,1.0
2014-07-18,20.5,20.5,20.5,20.5,2990,16.6037332559413,16.6037332559413,16.6037332559413,16.6037332559413,3691.63964845478,0.0,1.0
2014-07-21,20.5,20.5,20.5,20.5,62,16.6037332559413,16.6037332559413,16.6037332559413,16.6037332559413,76.5490495666208,0.0,1.0
2014-07-22,20.5,20.5,20.5,20.5,0,16.6037332559413,16.6037332559413,16.6037332559413,16.6037332559413,0,0.0,1.0
2014-07-23,20.7,20.7,20.7,20.7,100,16.7657208974627,16.7657208974627,16.7657208974627,16.7657208974627,123.46620897842,0.0,1.0
2014-07-24,20.7,20.7,20.7,20.7,0,16.7657208974627,16.7657208974627,16.7657208974627,16.7657208974627,0,0.0,1.0
2014-07-25,20.7,20.7,20.7,20.7,4,16.7657208974627,16.7657208974627,16.7657208974627,16.7657208974627,4.93864835913682,0.0,1.0
2014-07-28,20.7,20.7,20.7,20.7,0,16.7657208974627,16.7657208974627,16.7657208974627,16.7657208974627,0,0.0,1.0
2014-07-29,20.7,20.7,20.7,20.7,0,16.7657208974627,16.7657208974627,16.7657208974627,16.7657208974627,0,0.0,1.0
2014-07-30,21.0,21.0,20.75,20.75,5100,17.0087023597447,17.0087023597447,16.806217807843,16.806217807843,6296.77665789947,0.0,1.0
2014-07-31,21.2,21.2,21.0,21.0,440,17.1706900012661,17.1706900012661,17.0087023597447,17.0087023597447,543.251319505051,0.0,1.0
2014-08-01,21.05,21.05,21.05,21.05,4000,17.0491992701251,17.0491992701251,17.0491992701251,17.0491992701251,4938.64835913682,0.0,1.0
2014-08-04,21.2,21.2,21.2,21.2,3853,17.1706900012661,17.1706900012661,17.1706900012661,17.1706900012661,4757.15303193855,0.0,1.0
2014-08-05,21.35,21.35,21.25,21.25,1200,17.2921807324071,17.2921807324071,17.2111869116465,17.2111869116465,1481.59450774105,0.0,1.0
2014-08-06,21.35,21.35,21.25,21.25,0,17.2921807324071,17.2921807324071,17.2111869116465,17.2111869116465,0,0.0,1.0
2014-08-07,21.35,21.35,21.25,21.25,0,17.2921807324071,17.2921807324071,17.2111869116465,17.2111869116465,0,0.0,1.0
2014-08-08,21.35,21.35,21.25,21.25,0,17.2921807324071,17.2921807324071,17.2111869116465,17.2111869116465,0,0.0,1.0
2014-08-11,21.4,21.4,21.25,21.25,300,17.3326776427875,17.3326776427875,17.2111869116465,17.2111869116465,370.398626935262,0.0,1.0
2014-08-12,21.6,21.6,21.5,21.5,200,17.4946652843089,17.4946652843089,17.4136714635482,17.4136714635482,246.932417956841,0.0,1.0
2014-08-13,21.6,21.6,21.5,21.5,50,17.4946652843089,17.4946652843089,17.4136714635482,17.4136714635482,61.7331044892102,0.0,1.0
2014-08-14,21.6,21.6,21.5,21.5,0,17.4946652843089,17.4946652843089,17.4136714635482,17.4136714635482,0,0.0,1.0
2014-08-15,21.1,21.1,21.1,21.1,100,17.0896961805054,17.0896961805054,17.0896961805054,17.0896961805054,123.466208978421,0.0,1.0
2014-08-18,21.6,21.6,21.5,21.5,0,17.4946652843089,17.4946652843089,17.4136714635482,17.4136714635482,0,0.0,1.0
2014-08-19,21.6,21.6,21.5,21.5,0,17.4946652843089,17.4946652843089,17.4136714635482,17.4136714635482,0,0.0,1.0
2014-08-20,21.6,21.6,21.5,21.5,1730,17.4946652843089,17.4946652843089,17.4136714635482,17.4136714635482,2135.96541532667,0.0,1.0
2014-08-21,21.6,21.6,21.5,21.5,300,17.4946652843089,17.4946652843089,17.4136714635482,17.4136714635482,370.398626935261,0.0,1.0
2014-08-22,21.6,21.6,21.5,21.5,0,17.4946652843089,17.4946652843089,17.4136714635482,17.4136714635482,0,0.0,1.0
2014-08-25,21.6,21.6,21.5,21.5,0,17.4946652843089,17.4946652843089,17.4136714635482,17.4136714635482,0,0.0,1.0
2014-08-26,21.7,21.7,21.1,21.1,2005,17.5756591050696,17.5756591050696,17.0896961805054,17.0896961805054,2475.49749001733,0.0,1.0
2014-08-27,21.0,21.1,21.0,21.1,1600,17.0087023597447,17.0896961805054,17.0087023597447,17.0896961805054,1975.45934365473,0.0,1.0
2014-08-28,21.0,21.0,21.0,21.0,650,17.0087023597447,17.0087023597447,17.0087023597447,17.0087023597447,802.530358359736,0.0,1.0
2014-08-29,20.85,20.9,20.85,20.9,1620,16.8872116286037,16.927708538984,16.8872116286037,16.927708538984,2000.15258545041,0.0,1.0
2014-09-02,20.8,20.8,20.8,20.8,2300,16.8467147182234,16.8467147182234,16.8467147182234,16.8467147182234,2839.72280650367,0.0,1.0
2014-09-03,20.85,20.85,20.85,20.85,125,16.8872116286037,16.8872116286037,16.8872116286037,16.8872116286037,154.332761223026,0.0,1.0
2014-09-04,20.8,21.1,20.8,20.8,11760,16.8467147182234,17.0896961805054,16.8467147182234,16.8467147182234,14519.6261758622,0.0,1.0
2014-09-05,20.8,20.8,20.8,20.8,0,16.8467147182234,16.8467147182234,16.8467147182234,16.8467147182234,0,0.0,1.0
2014-09-08,20.8,21.1,20.8,20.8,550,16.8467147182234,17.0896961805054,16.8467147182234,16.8467147182234,679.064149381312,0.0,1.0
2014-09-09,21.1,21.1,21.1,21.1,0,17.0896961805054,17.0896961805054,17.0896961805054,17.0896961805054,0,0.0,1.0
2014-09-10,21.1,21.1,21.1,21.1,0,17.0896961805054,17.0896961805054,17.0896961805054,17.0896961805054,0,0.0,1.0
2014-09-11,20.8,21.1,20.8,20.8,0,16.8467147182234,17.0896961805054,16.8467147182234,16.8467147182234,0,0.0,1.0
2014-09-12,20.9,20.9,20.9,20.9,100,16.927708538984,16.927708538984,16.927708538984,16.927708538984,123.466208978421,0.0,1.0
2014-09-15,20.8,20.8,20.8,20.8,136,16.8467147182234,16.8467147182234,16.8467147182234,16.8467147182234,167.914044210652,0.0,1.0
2014-09-16,20.8,20.8,20.8,20.8,0,16.8467147182234,16.8467147182234,16.8467147182234,16.8467147182234,0,0.0,1.0
2014-09-17,20.8,21.1,20.8,20.8,0,16.9439073031362,17.1882905815468,16.9439073031362,16.9439073031362,0,0.12,1.0
2014-09-18,20.8,21.1,20.8,20.8,600,16.9439073031362,17.1882905815468,16.9439073031362,16.9439073031362,736.547938838761,0.0,1.0
2014-09-19,20.65,20.75,20.65,20.75,2228,16.8217156639309,16.9031767567344,16.8217156639309,16.9031767567344,2735.04801288793,0.0,1.0
2014-09-22,20.65,20.75,20.65,20.75,100,16.8217156639309,16.9031767567344,16.8217156639309,16.9031767567344,122.75798980646,0.0,1.0
2014-09-23,20.65,20.75,20.65,20.75,2151,16.8217156639309,16.9031767567344,16.8217156639309,16.9031767567344,2640.52436073696,0.0,1.0
2014-09-24,20.65,20.75,20.65,20.75,5000,16.8217156639309,16.9031767567344,16.8217156639309,16.9031767567344,6137.89949032301,0.0,1.0
2014-09-25,20.65,20.75,20.65,20.75,0,16.8217156639309,16.9031767567344,16.8217156639309,16.9031767567344,0,0.0,1.0
2014-09-26,20.65,20.75,20.65,20.75,100,16.8217156639309,16.9031767567344,16.8217156639309,16.9031767567344,122.75798980646,0.0,1.0
2014-09-29,20.7,20.7,20.7,20.7,1100,16.8624462103326,16.8624462103326,16.8624462103326,16.8624462103326,1350.33788787107,0.0,1.0
2014-09-30,20.74,20.75,20.65,20.65,7683,16.8950306474541,16.9031767567344,16.8217156639309,16.8217156639309,9431.49635683032,0.0,1.0
2014-10-01,20.65,20.65,20.65,20.65,1300,16.8217156639309,16.8217156639309,16.8217156639309,16.8217156639309,1595.85386748398,0.0,1.0
2014-10-02,20.65,20.65,20.65,20.65,800,16.8217156639309,16.8217156639309,16.8217156639309,16.8217156639309,982.063918451681,0.0,1.0
2014-10-03,20.6,20.6,20.6,20.6,302,16.7809851175291,16.7809851175291,16.7809851175291,16.7809851175291,370.72912921551,0.0,1.0
2014-10-06,20.55,20.6,20.5,20.5,7112,16.7402545711273,16.7809851175291,16.6995240247256,16.6995240247256,8730.54823503548,0.0,1.0
2014-10-07,20.55,20.55,20.55,20.55,302,16.7402545711273,16.7402545711273,16.7402545711273,16.7402545711273,370.729129215511,0.0,1.0
2014-10-08,20.68,20.75,20.55,20.55,10800,16.8461539917719,16.9031767567344,16.7402545711273,16.7402545711273,13257.8628990977,0.0,1.0
2014-10-09,20.68,20.68,20.68,20.68,0,16.8461539917719,16.8461539917719,16.8461539917719,16.8461539917719,0,0.0,1.0
2014-10-10,20.68,20.68,20.68,20.68,1754,16.8461539917719,16.8461539917719,16.8461539917719,16.8461539917719,2153.17514120532,0.0,1.0
2014-10-13,20.55,20.55,20.55,20.55,600,16.7402545711273,16.7402545711273,16.7402545711273,16.7402545711273,736.547938838763,0.0,1.0
2014-10-14,20.55,21.0,20.55,20.55,3900,16.7402545711273,17.1068294887433,16.7402545711273,16.7402545711273,4787.56160245196,0.0,1.0
2014-10-15,20.55,20.55,20.55,20.55,0,16.7402545711273,16.7402545711273,16.7402545711273,16.7402545711273,0,0.0,1.0
2014-10-16,20.6,20.6,20.6,20.6,710,16.7809851175291,16.7809851175291,16.7809851175291,16.7809851175291,871.581727625869,0.0,1.0
2014-10-17,20.7,20.75,20.65,20.65,6100,16.8624462103326,16.9031767567344,16.8217156639309,16.8217156639309,7488.2373781941,0.0,1.0
2014-10-20,20.55,21.0,20.55,20.55,0,16.7402545711273,17.1068294887433,16.7402545711273,16.7402545711273,0,0.0,1.0
2014-10-21,20.7,20.7,20.7,20.7,300,16.8624462103326,16.8624462103326,16.8624462103326,16.8624462103326,368.273969419382,0.0,1.0
2014-10-22,20.6,20.7,20.6,20.7,1292,16.7809851175291,16.8624462103326,16.7809851175291,16.8624462103326,1586.03322829947,0.0,1.0
2014-10-23,20.6,20.925,20.6,20.85,3225,16.7809851175291,17.0457336691406,16.7809851175291,16.984637849538,3958.94517125835,0.0,1.0
2014-10-24,20.7,20.8,20.7,20.8,4300,16.8624462103326,16.9439073031362,16.8624462103326,16.9439073031362,5278.59356167781,0.0,1.0
2014-10-27,20.7,20.7,20.7,20.7,0,16.8624462103326,16.8624462103326,16.8624462103326,16.8624462103326,0,0.0,1.0
2014-10-28,20.85,20.85,20.8,20.8,1388,16.984637849538,16.984637849538,16.9439073031362,16.9439073031362,1703.88089851366,0.0,1.0
2014-10-29,20.8,20.8999,20.8,20.8999,1000,16.9439073031362,17.0252869348469,16.9439073031362,17.0252869348469,1227.5798980646,0.0,1.0
2014-10-30,20.9,20.9,20.9,20.9,300,17.0253683959397,17.0253683959397,17.0253683959397,17.0253683959397,368.273969419381,0.0,1.0
2014-10-31,21.0,21.0,21.0,21.0,312,17.1068294887433,17.1068294887433,17.1068294887433,17.1068294887433,383.004928196155,0.0,1.0
2014-11-03,21.0,21.0,21.0,21.0,500,17.1068294887433,17.1068294887433,17.1068294887433,17.1068294887433,613.7899490323,0.0,1.0
2014-11-04,21.0,21.0,21.0,21.0,0,17.1068294887433,17.1068294887433,17.1068294887433,17.1068294887433,0,0.0,1.0
2014-11-05,20.8,20.81,20.8,20.81,3802,16.9439073031362,16.9520534124165,16.9439073031362,16.9520534124165,4667.25877244162,0.0,1.0
2014-11-06,21.1,21.1,21.0,21.0,3747,17.1882905815468,17.1882905815468,17.1068294887433,17.1068294887433,4599.74187804807,0.0,1.0
2014-11-07,21.3,21.3,21.1,21.1,500,17.3512127671539,17.3512127671539,17.1882905815468,17.1882905815468,613.789949032301,0.0,1.0
2014-11-10,21.3,21.3,21.1,21.1,3,17.3512127671539,17.3512127671539,17.1882905815468,17.1882905815468,3.68273969419381,0.0,1.0
2014-11-11,21.3,21.3,21.1,21.1,0,17.3512127671539,17.3512127671539,17.1882905815468,17.1882905815468,0,0.0,1.0
2014-11-12,21.3,21.3,21.1,21.1,0,17.3512127671539,17.3512127671539,17.1882905815468,17.1882905815468,0,0.0,1.0
2014-11-13,21.3,21.3,21.1,21.1,0,17.3512127671539,17.3512127671539,17.1882905815468,17.1882905815468,0,0.0,1.0
2014-11-14,21.3,21.3,21.1,21.1,0,17.3512127671539,17.3512127671539,17.1882905815468,17.1882905815468,0,0.0,1.0
2014-11-17,20.85,20.9,20.85,20.9,511,16.984637849538,17.0253683959397,16.984637849538,17.0253683959397,627.29332791101,0.0,1.0
2014-11-18,20.85,20.9,20.85,20.9,0,16.984637849538,17.0253683959397,16.984637849538,17.0253683959397,0,0.0,1.0
2014-11-19,20.85,20.9,20.85,20.9,0,16.984637849538,17.0253683959397,16.984637849538,17.0253683959397,0,0.0,1.0
2014-11-20,20.85,20.9,20.85,20.9,0,16.984637849538,17.0253683959397,16.984637849538,17.0253683959397,0,0.0,1.0
2014-11-21,21.05,21.3,21.05,21.3,5663,17.147560035145,17.3512127671539,17.147560035145,17.3512127671539,6951.78496273986,0.0,1.0
2014-11-24,21.25,21.25,21.25,21.25,350,17.3104822207521,17.3104822207521,17.3104822207521,17.3104822207521,429.652964322611,0.0,1.0
2014-11-25,21.25,21.25,21.25,21.25,610,17.3104822207521,17.3104822207521,17.3104822207521,17.3104822207521,748.823737819408,0.0,1.0
2014-11-26,21.5,21.5,21.5,21.5,250,17.514134952761,17.514134952761,17.514134952761,17.514134952761,306.89497451615,0.0,1.0
2014-11-28,21.5,21.5,21.5,21.5,400,17.514134952761,17.514134952761,17.514134952761,17.514134952761,491.03195922584,0.0,1.0
2014-12-01,21.1,21.5,21.1,21.5,2400,17.1882905815468,17.514134952761,17.1882905815468,17.514134952761,2946.19175535505,0.0,1.0
2014-12-02,21.1,21.1,21.1,21.1,0,17.1882905815468,17.1882905815468,17.1882905815468,17.1882905815468,0,0.0,1.0
2014-12-03,23.5,23.5,21.5,21.5,1200,19.1433568088317,19.1433568088317,17.514134952761,17.514134952761,1473.09587767753,0.0,1.0
2014-12-04,23.5,23.5,21.5,21.5,0,19.1433568088317,19.1433568088317,17.514134952761,17.514134952761,0,0.0,1.0
2014-12-05,23.5,23.5,23.5,23.5,350,19.1433568088317,19.1433568088317,19.1433568088317,19.1433568088317,429.652964322612,0.0,1.0
2014-12-08,23.5,23.5,23.5,23.5,500,19.1433568088317,19.1433568088317,19.1433568088317,19.1433568088317,613.789949032303,0.0,1.0
2014-12-09,23.5,23.5,23.5,23.5,0,19.1433568088317,19.1433568088317,19.1433568088317,19.1433568088317,0,0.0,1.0
2014-12-10,23.0,23.0,23.0,23.0,100,18.736051344814,18.736051344814,18.736051344814,18.736051344814,122.757989806461,0.0,1.0
2014-12-11,22.5,22.5,22.5,22.5,2150,18.3287458807964,18.3287458807964,18.3287458807964,18.3287458807964,2639.29678083889,0.0,1.0
2014-12-12,23.2,23.2,23.0,23.0,450,18.8989735304211,18.8989735304211,18.736051344814,18.736051344814,552.410954129072,0.0,1.0
2014-12-15,23.2,23.2,23.2,23.2,0,18.8989735304211,18.8989735304211,18.8989735304211,18.8989735304211,0,0.0,1.0
2014-12-16,22.05,22.5,22.05,22.5,1440,17.9621709631804,18.3287458807964,17.9621709631804,18.3287458807964,1767.71505321303,0.0,1.0
2014-12-17,22.05,22.05,22.05,22.05,1111,17.9621709631804,17.9621709631804,17.9621709631804,17.9621709631804,1363.84126674978,0.0,1.0
2014-12-18,22.05,22.5,22.05,22.05,561,17.9621709631804,18.3287458807964,17.9621709631804,17.9621709631804,688.672322814243,0.0,1.0
2014-12-19,22.05,22.5,22.05,22.05,0,17.9621709631804,18.3287458807964,17.9621709631804,17.9621709631804,0,0.0,1.0
2014-12-22,22.05,22.5,22.05,22.05,0,17.9621709631804,18.3287458807964,17.9621709631804,17.9621709631804,0,0.0,1.0
2014-12-23,22.65,22.65,22.65,22.65,200,18.4509375200017,18.4509375200017,18.4509375200017,18.4509375200017,245.51597961292,0.0,1.0
2014-12-24,22.65,22.65,22.65,22.65,0,18.4509375200017,18.4509375200017,18.4509375200017,18.4509375200017,0,0.0,1.0
2014-12-26,22.65,22.65,22.65,22.65,0,18.4509375200017,18.4509375200017,18.4509375200017,18.4509375200017,0,0.0,1.0
2014-12-29,22.65,22.65,22.65,22.65,0,18.4509375200017,18.4509375200017,18.4509375200017,18.4509375200017,0,0.0,1.0
2014-12-30,22.65,22.65,22.65,22.65,0,18.4509375200017,18.4509375200017,18.4509375200017,18.4509375200017,0,0.0,1.0
2014-12-31,22.65,22.65,22.65,22.65,0,18.4509375200017,18.4509375200017,18.4509375200017,18.4509375200017,0,0.0,1.0
2015-01-02,22.65,22.65,22.65,22.65,0,18.4509375200017,18.4509375200017,18.4509375200017,18.4509375200017,0,0.0,1.0
2015-01-05,22.65,22.65,22.65,22.65,0,18.4509375200017,18.4509375200017,18.4509375200017,18.4509375200017,0,0.0,1.0
2015-01-06,22.5,22.5,21.85,22.05,800,18.3287458807964,18.3287458807964,17.7992487775733,17.9621709631804,982.06391845168,0.0,1.0
2015-01-07,22.5,22.5,21.85,22.05,0,18.4264991921606,18.4264991921606,17.8941781043871,18.0579692083174,0,0.12,1.0
2015-01-08,22.5,22.5,21.85,22.05,0,18.4264991921606,18.4264991921606,17.8941781043871,18.0579692083174,0,0.0,1.0
2015-01-09,21.89,22.0,21.89,22.0,4861,17.9269363251731,18.0170214323348,17.9269363251731,18.0170214323348,5935.60930155045,0.0,1.0
2015-01-12,21.89,21.89,21.89,21.89,1,17.9269363251731,17.9269363251731,17.9269363251731,17.9269363251731,1.22106753786267,0.0,1.0
2015-01-13,22.6,22.6,22.35,22.35,5894,18.5083947441258,18.5083947441258,18.3036558642129,18.3036558642129,7196.97206816255,0.0,1.0
2015-01-14,22.4,22.4,22.4,22.4,1425,18.3446036401954,18.3446036401954,18.3446036401954,18.3446036401954,1740.02124145431,0.0,1.0
2015-01-15,22.5,22.5,22.5,22.5,611,18.4264991921606,18.4264991921606,18.4264991921606,18.4264991921606,746.072265634091,0.0,1.0
2015-01-16,22.05,22.45,22.05,22.45,813,18.0579692083174,18.385551416178,18.0579692083174,18.385551416178,992.727908282349,0.0,1.0
2015-01-20,23.5,23.5,22.45,22.45,1900,19.2454547118122,19.2454547118122,18.385551416178,18.385551416178,2320.02832193907,0.0,1.0
2015-01-21,23.5,23.5,22.45,22.45,0,19.2454547118122,19.2454547118122,18.385551416178,18.385551416178,0,0.0,1.0
2015-01-22,23.5,23.5,22.45,22.45,10,19.2454547118122,19.2454547118122,18.385551416178,18.385551416178,12.2106753786267,0.0,1.0
2015-01-23,23.5,23.5,22.45,22.45,0,19.2454547118122,19.2454547118122,18.385551416178,18.385551416178,0,0.0,1.0
2015-01-26,23.5,23.5,22.45,22.45,0,19.2454547118122,19.2454547118122,18.385551416178,18.385551416178,0,0.0,1.0
2015-01-27,23.5,23.5,22.45,22.45,0,19.2454547118122,19.2454547118122,18.385551416178,18.385551416178,0,0.0,1.0
2015-01-28,22.65,22.65,22.65,22.65,661,18.5493425201083,18.5493425201083,18.5493425201083,18.5493425201083,807.125642527226,0.0,1.0
2015-01-29,22.65,22.65,22.65,22.65,0,18.5493425201083,18.5493425201083,18.5493425201083,18.5493425201083,0,0.0,1.0
2015-01-30,22.65,22.65,22.65,22.65,0,18.5493425201083,18.5493425201083,18.5493425201083,18.5493425201083,0,0.0,1.0
2015-02-02,22.65,22.65,22.65,22.65,0,18.5493425201083,18.5493425201083,18.5493425201083,18.5493425201083,0,0.0,1.0
2015-02-03,23.0,23.0,23.0,23.0,468,18.8359769519864,18.8359769519864,18.8359769519864,18.8359769519864,571.459607719729,0.0,1.0
2015-02-04,22.81,22.81,22.81,22.81,325,18.6803754032526,18.6803754032526,18.6803754032526,18.6803754032526,396.846949805367,0.0,1.0
2015-02-05,22.81,22.81,22.81,22.81,0,18.6803754032526,18.6803754032526,18.6803754032526,18.6803754032526,0,0.0,1.0
2015-02-06,22.81,22.81,22.81,22.81,0,18.6803754032526,18.6803754032526,18.6803754032526,18.6803754032526,0,0.0,1.0
2015-02-09,23.49,23.49,22.68,23.25,1480,19.2372651566157,19.2372651566157,18.5739111856979,19.0407158318993,1807.17995603675,0.0,1.0
2015-02-10,23.0,23.25,23.0,23.25,3582,18.8359769519864,19.0407158318993,18.8359769519864,19.0407158318993,4373.86392062408,0.0,1.0
2015-02-11,23.0,23.03,23.0,23.03,2803,18.8359769519864,18.8605456175759,18.8359769519864,18.8605456175759,3422.65230862906,0.0,1.0
2015-02-12,22.85,22.95,22.85,22.95,621,18.7131336240387,18.7950291760038,18.7131336240387,18.7950291760038,758.282941012715,0.0,1.0
2015-02-13,22.85,22.85,22.85,22.85,100,18.7131336240387,18.7131336240387,18.7131336240387,18.7131336240387,122.106753786267,0.0,1.0
2015-02-17,22.9,22.9,22.9,22.9,210,18.7540814000212,18.7540814000212,18.7540814000212,18.7540814000212,256.424182951161,0.0,1.0
2015-02-18,22.9,22.9,22.9,22.9,0,18.7540814000212,18.7540814000212,18.7540814000212,18.7540814000212,0,0.0,1.0
2015-02-19,22.95,23.0,22.95,23.0,228,18.7950291760038,18.8359769519864,18.7950291760038,18.8359769519864,278.403398632689,0.0,1.0
2015-02-20,23.0,23.0,23.0,23.0,500,18.8359769519864,18.8359769519864,18.8359769519864,18.8359769519864,610.533768931334,0.0,1.0
2015-02-23,23.0,23.0,23.0,23.0,0,18.8359769519864,18.8359769519864,18.8359769519864,18.8359769519864,0,0.0,1.0
2015-02-24,23.15,23.15,23.15,23.15,1384,18.9588202799341,18.9588202799341,18.9588202799341,18.9588202799341,1689.95747240194,0.0,1.0
2015-02-25,23.15,23.15,23.15,23.15,500,18.9588202799341,18.9588202799341,18.9588202799341,18.9588202799341,610.533768931335,0.0,1.0
2015-02-26,23.15,23.15,23.15,23.15,0,18.9588202799341,18.9588202799341,18.9588202799341,18.9588202799341,0,0.0,1.0
2015-02-27,23.25,23.25,23.25,23.25,1200,19.0407158318993,19.0407158318993,19.0407158318993,19.0407158318993,1465.2810454352,0.0,1.0
2015-03-02,23.25,23.25,23.15,23.15,2475,19.0407158318993,19.0407158318993,18.9588202799341,18.9588202799341,3022.1421562101,0.0,1.0
2015-03-03,23.25,23.4,23.25,23.4,1300,19.0407158318993,19.163559159847,19.0407158318993,19.163559159847,1587.38779922147,0.0,1.0
2015-03-04,23.25,23.4,23.25,23.4,0,19.0407158318993,19.163559159847,19.0407158318993,19.163559159847,0,0.0,1.0
2015-03-05,23.25,23.25,23.25,23.25,756,19.0407158318993,19.0407158318993,19.0407158318993,19.0407158318993,923.127058624177,0.0,1.0
2015-03-06,23.25,23.25,23.25,23.25,4200,19.0407158318993,19.0407158318993,19.0407158318993,19.0407158318993,5128.48365902321,0.0,1.0
2015-03-09,23.15,23.25,23.15,23.25,756,18.9588202799341,19.0407158318993,18.9588202799341,19.0407158318993,923.127058624179,0.0,1.0
2015-03-10,23.15,23.25,23.15,23.25,0,18.9588202799341,19.0407158318993,18.9588202799341,19.0407158318993,0,0.0,1.0
2015-03-11,23.15,23.25,23.15,23.25,0,18.9588202799341,19.0407158318993,18.9588202799341,19.0407158318993,0,0.0,1.0
2015-03-12,23.15,23.25,23.15,23.25,0,18.9588202799341,19.0407158318993,18.9588202799341,19.0407158318993,0,0.0,1.0
2015-03-13,23.15,23.25,23.15,23.25,0,18.9588202799341,19.0407158318993,18.9588202799341,19.0407158318993,0,0.0,1.0
2015-03-16,23.25,23.25,23.25,23.25,4542,19.0407158318993,19.0407158318993,19.0407158318993,19.0407158318993,5546.08875697224,0.0,1.0
2015-03-17,23.25,23.25,23.25,23.25,10,19.0407158318993,19.0407158318993,19.0407158318993,19.0407158318993,12.2106753786267,0.0,1.0
2015-03-18,23.25,23.25,23.25,23.25,0,19.1389904942575,19.1389904942575,19.1389904942575,19.1389904942575,0,0.12,1.0
2015-03-19,23.25,23.25,23.25,23.25,0,19.1389904942575,19.1389904942575,19.1389904942575,19.1389904942575,0,0.0,1.0
2015-03-20,23.25,23.25,23.25,23.25,0,19.1389904942575,19.1389904942575,19.1389904942575,19.1389904942575,0,0.0,1.0
2015-03-23,23.45,23.45,23.45,23.45,200,19.3036269716274,19.3036269716274,19.3036269716274,19.3036269716274,242.959522938015,0.0,1.0
2015-03-24,23.25,23.27,23.25,23.27,3609,19.1389904942575,19.1554541419945,19.1389904942575,19.1554541419945,4384.20459141647,0.0,1.0
2015-03-25,23.25,23.27,23.25,23.27,0,19.1389904942575,19.1554541419945,19.1389904942575,19.1554541419945,0,0.0,1.0
2015-03-26,23.25,23.27,23.25,23.27,0,19.1389904942575,19.1554541419945,19.1389904942575,19.1554541419945,0,0.0,1.0
2015-03-27,23.25,23.27,23.25,23.27,0,19.1389904942575,19.1554541419945,19.1389904942575,19.1554541419945,0,0.0,1.0
2015-03-30,23.25,23.27,23.25,23.27,0,19.1389904942575,19.1554541419945,19.1389904942575,19.1554541419945,0,0.0,1.0
2015-03-31,23.45,23.45,23.45,23.45,430,19.3036269716274,19.3036269716274,19.3036269716274,19.3036269716274,522.362974316733,0.0,1.0
2015-04-01,23.3,23.3,23.3,23.3,234,19.1801496136,19.1801496136,19.1801496136,19.1801496136,284.262641837477,0.0,1.0
2015-04-02,23.3,23.3,23.3,23.3,0,19.1801496136,19.1801496136,19.1801496136,19.1801496136,0,0.0,1.0
2015-04-06,23.3,23.3,23.3,23.3,3,19.1801496136,19.1801496136,19.1801496136,19.1801496136,3.64439284407022,0.0,1.0
2015-04-07,23.3,23.3,23.3,23.3,0,19.1801496136,19.1801496136,19.1801496136,19.1801496136,0,0.0,1.0
2015-04-08,23.3,23.3,23.3,23.3,0,19.1801496136,19.1801496136,19.1801496136,19.1801496136,0,0.0,1.0
2015-04-09,23.45,23.45,23.25,23.25,1279,19.3036269716274,19.3036269716274,19.1389904942575,19.1389904942575,1553.72614918861,0.0,1.0
2015-04-10,23.25,23.25,23.25,23.25,2028,19.1389904942575,19.1389904942575,19.1389904942575,19.1389904942575,2463.60956259147,0.0,1.0
2015-04-13,23.25,23.25,23.25,23.25,0,19.1389904942575,19.1389904942575,19.1389904942575,19.1389904942575,0,0.0,1.0
2015-04-14,23.25,23.25,23.25,23.25,0,19.1389904942575,19.1389904942575,19.1389904942575,19.1389904942575,0,0.0,1.0
2015-04-15,23.45,23.45,23.45,23.45,300,19.3036269716274,19.3036269716274,19.3036269716274,19.3036269716274,364.439284407023,0.0,1.0
2015-04-16,23.45,23.45,23.45,23.45,0,19.3036269716274,19.3036269716274,19.3036269716274,19.3036269716274,0,0.0,1.0
2015-04-17,23.45,23.45,23.45,23.45,10,19.3036269716274,19.3036269716274,19.3036269716274,19.3036269716274,12.1479761469008,0.0,1.0
2015-04-20,23.48,23.48,23.45,23.45,365,19.3283224432329,19.3283224432329,19.3036269716274,19.3036269716274,443.401129361878,0.0,1.0
2015-04-21,23.48,23.48,23.45,23.45,55,19.3283224432329,19.3283224432329,19.3036269716274,19.3036269716274,66.8138688079542,0.0,1.0
2015-04-22,23.48,23.48,23.45,23.45,0,19.3283224432329,19.3283224432329,19.3036269716274,19.3036269716274,0,0.0,1.0
2015-04-23,23.48,23.48,23.45,23.45,0,19.3283224432329,19.3283224432329,19.3036269716274,19.3036269716274,0,0.0,1.0
2015-04-24,23.48,23.48,23.45,23.45,0,19.3283224432329,19.3283224432329,19.3036269716274,19.3036269716274,0,0.0,1.0
2015-04-27,23.48,23.48,23.45,23.45,0,19.3283224432329,19.3283224432329,19.3036269716274,19.3036269716274,0,0.0,1.0
2015-04-28,23.48,23.48,23.45,23.45,0,19.3283224432329,19.3283224432329,19.3036269716274,19.3036269716274,0,0.0,1.0
2015-04-29,23.3,23.3,23.3,23.3,2000,19.1801496136,19.1801496136,19.1801496136,19.1801496136,2429.59522938015,0.0,1.0
2015-04-30,23.3,23.3,23.3,23.3,0,19.1801496136,19.1801496136,19.1801496136,19.1801496136,0,0.0,1.0
2015-05-01,23.3,23.3,23.3,23.3,0,19.1801496136,19.1801496136,19.1801496136,19.1801496136,0,0.0,1.0
2015-05-04,23.3,23.3,23.3,23.3,0,19.1801496136,19.1801496136,19.1801496136,19.1801496136,0,0.0,1.0
2015-05-05,23.3,23.3,23.3,23.3,0,19.1801496136,19.1801496136,19.1801496136,19.1801496136,0,0.0,1.0
2015-05-06,23.5,23.5,23.35,23.35,1000,19.3447860909699,19.3447860909699,19.2213087329425,19.2213087329425,1214.79761469008,0.0,1.0
2015-05-07,23.5,23.5,23.5,23.5,19,19.3447860909699,19.3447860909699,19.3447860909699,19.3447860909699,23.0811546791114,0.0,1.0
2015-05-08,23.38,23.5,23.37,23.5,3788,19.246004204548,19.3447860909699,19.2377723806795,19.3447860909699,4601.65336444599,0.0,1.0
2015-05-11,23.38,23.5,23.37,23.5,0,19.246004204548,19.3447860909699,19.2377723806795,19.3447860909699,0,0.0,1.0
2015-05-12,23.38,23.5,23.37,23.5,0,19.246004204548,19.3447860909699,19.2377723806795,19.3447860909699,0,0.0,1.0
2015-05-13,23.6,23.6,23.4,23.4,2588,19.4271043296549,19.4271043296549,19.2624678522849,19.2624678522849,3143.89622681791,0.0,1.0
2015-05-14,23.6,23.6,23.6,23.6,0,19.4271043296549,19.4271043296549,19.4271043296549,19.4271043296549,0,0.0,1.0
2015-05-15,23.7,23.7,23.65,23.65,5310,19.5094225683399,19.5094225683399,19.4682634489974,19.4682634489974,6450.57533400429,0.0,1.0
2015-05-18,23.72,23.72,23.72,23.72,500,19.5258862160769,19.5258862160769,19.5258862160769,19.5258862160769,607.398807345037,0.0,1.0
2015-05-19,23.75,23.75,23.75,23.75,350,19.5505816876824,19.5505816876824,19.5505816876824,19.5505816876824,425.179165141526,0.0,1.0
2015-05-20,23.75,23.75,23.75,23.75,0,19.5505816876824,19.5505816876824,19.5505816876824,19.5505816876824,0,0.0,1.0
2015-05-21,23.75,23.75,23.75,23.75,0,19.5505816876824,19.5505816876824,19.5505816876824,19.5505816876824,0,0.0,1.0
2015-05-22,23.75,23.75,23.75,23.75,0,19.5505816876824,19.5505816876824,19.5505816876824,19.5505816876824,0,0.0,1.0
2015-05-26,23.9,23.9,23.9,23.9,400,19.6740590457098,19.6740590457098,19.6740590457098,19.6740590457098,485.919045876031,0.0,1.0
2015-05-27,23.9,23.9,23.9,23.9,0,19.6740590457098,19.6740590457098,19.6740590457098,19.6740590457098,0,0.0,1.0
2015-05-28,24.25,24.25,23.8,23.95,1100,19.9621728811073,19.9621728811073,19.5917408070249,19.7152181650523,1336.27737615908,0.0,1.0
2015-05-29,24.25,24.25,24.25,24.25,0,19.9621728811073,19.9621728811073,19.9621728811073,19.9621728811073,0,0.0,1.0
2015-06-01,25.0,25.0,24.25,24.25,500,20.5795596712446,20.5795596712446,19.9621728811073,19.9621728811073,607.398807345037,0.0,1.0
2015-06-02,24.0,24.75,24.0,24.0,2666,19.7563772843948,20.3737640745322,19.7563772843948,19.7563772843948,3238.65044076374,0.0,1.0
2015-06-03,24.0,24.75,24.0,24.0,44,19.7563772843948,20.3737640745322,19.7563772843948,19.7563772843948,53.4510950463633,0.0,1.0
2015-06-04,24.0,24.75,24.0,24.0,0,19.7563772843948,20.3737640745322,19.7563772843948,19.7563772843948,0,0.0,1.0
2015-06-05,24.0,24.0,24.0,24.0,3500,19.7563772843948,19.7563772843948,19.7563772843948,19.7563772843948,4251.79165141526,0.0,1.0
2015-06-08,24.75,24.75,24.75,24.75,151,20.3737640745322,20.3737640745322,20.3737640745322,20.3737640745322,183.434439818201,0.0,1.0
2015-06-09,24.75,24.75,24.75,24.75,0,20.3737640745322,20.3737640745322,20.3737640745322,20.3737640745322,0,0.0,1.0
2015-06-10,24.75,24.75,24.75,24.75,8,20.3737640745322,20.3737640745322,20.3737640745322,20.3737640745322,9.71838091752058,0.0,1.0
2015-06-11,24.5,24.5,23.9,23.9,492,20.1679684778197,20.1679684778197,19.6740590457098,19.6740590457098,597.680426427517,0.0,1.0
2015-06-12,24.5,24.5,23.9,23.9,0,20.1679684778197,20.1679684778197,19.6740590457098,19.6740590457098,0,0.0,1.0
2015-06-15,24.5,24.5,23.9,23.9,0,20.1679684778197,20.1679684778197,19.6740590457098,19.6740590457098,0,0.0,1.0
2015-06-16,24.5,24.5,23.9,23.9,0,20.1679684778197,20.1679684778197,19.6740590457098,19.6740590457098,0,0.0,1.0
2015-06-17,24.5,24.5,23.9,23.9,10,20.2749821881102,20.2749821881102,19.7784520120748,19.7784520120748,12.083857718192,0.13,1.0
2015-06-18,24.5,24.5,23.9,23.9,0,20.2749821881102,20.2749821881102,19.7784520120748,19.7784520120748,0,0.0,1.0
2015-06-19,24.5,24.5,23.9,23.9,0,20.2749821881102,20.2749821881102,19.7784520120748,19.7784520120748,0,0.0,1.0
2015-06-22,24.35,24.35,24.35,24.35,2150,20.1508496441013,20.1508496441013,20.1508496441013,20.1508496441013,2598.02940941128,0.0,1.0
2015-06-23,24.35,24.35,24.35,24.35,0,20.1508496441013,20.1508496441013,20.1508496441013,20.1508496441013,0,0.0,1.0
2015-06-24,25.5,25.5,24.25,24.25,1364,21.1025324815024,21.1025324815024,20.0680946147621,20.0680946147621,1648.23819276139,0.0,1.0
2015-06-25,25.5,25.5,24.25,24.25,19,21.1025324815024,21.1025324815024,20.0680946147621,20.0680946147621,22.9593296645648,0.0,1.0
2015-06-26,25.5,25.5,24.25,24.25,0,21.1025324815024,21.1025324815024,20.0680946147621,20.0680946147621,0,0.0,1.0
2015-06-29,24.1,24.1,24.1,24.1,100,19.9439620707533,19.9439620707533,19.9439620707533,19.9439620707533,120.83857718192,0.0,1.0
2015-06-30,24.1,24.1,24.1,24.1,344,19.9439620707533,19.9439620707533,19.9439620707533,19.9439620707533,415.684705505803,0.0,1.0
2015-07-01,24.1,24.1,24.1,24.1,0,19.9439620707533,19.9439620707533,19.9439620707533,19.9439620707533,0,0.0,1.0
2015-07-02,24.1,24.1,24.1,24.1,0,19.9439620707533,19.9439620707533,19.9439620707533,19.9439620707533,0,0.0,1.0
2015-07-06,24.05,24.05,24.05,24.05,804,19.9025845560837,19.9025845560837,19.9025845560837,19.9025845560837,971.542160542633,0.0,1.0
2015-07-07,24.05,24.05,24.05,24.05,0,19.9025845560837,19.9025845560837,19.9025845560837,19.9025845560837,0,0.0,1.0
2015-07-08,24.05,24.05,24.05,24.05,4216,19.9025845560837,19.9025845560837,19.9025845560837,19.9025845560837,5094.55441398973,0.0,1.0
2015-07-09,24.05,24.05,24.05,24.05,0,19.9025845560837,19.9025845560837,19.9025845560837,19.9025845560837,0,0.0,1.0
2015-07-10,24.05,24.05,24.05,24.05,25,19.9025845560837,19.9025845560837,19.9025845560837,19.9025845560837,30.2096442954799,0.0,1.0
2015-07-13,24.05,24.05,24.05,24.05,0,19.9025845560837,19.9025845560837,19.9025845560837,19.9025845560837,0,0.0,1.0
2015-07-14,24.05,24.05,24.05,24.05,0,19.9025845560837,19.9025845560837,19.9025845560837,19.9025845560837,0,0.0,1.0
2015-07-15,24.1,24.1,24.1,24.1,2350,19.9439620707533,19.9439620707533,19.9439620707533,19.9439620707533,2839.70656377511,0.0,1.0
2015-07-16,24.1,24.1,24.1,24.1,10,19.9439620707533,19.9439620707533,19.9439620707533,19.9439620707533,12.083857718192,0.0,1.0
2015-07-17,24.1,24.1,24.1,24.1,0,19.9439620707533,19.9439620707533,19.9439620707533,19.9439620707533,0,0.0,1.0
2015-07-20,24.1,24.1,24.1,24.1,710,19.9439620707533,19.9439620707533,19.9439620707533,19.9439620707533,857.953897991629,0.0,1.0
2015-07-21,24.1,24.1,24.1,24.1,0,19.9439620707533,19.9439620707533,19.9439620707533,19.9439620707533,0,0.0,1.0
2015-07-22,24.1,24.1,24.1,24.1,0,19.9439620707533,19.9439620707533,19.9439620707533,19.9439620707533,0,0.0,1.0
2015-07-23,24.35,24.35,24.25,24.25,350,20.1508496441013,20.1508496441013,20.0680946147621,20.0680946147621,422.93502013672,0.0,1.0
2015-07-24,24.35,24.35,24.35,24.35,0,20.1508496441013,20.1508496441013,20.1508496441013,20.1508496441013,0,0.0,1.0
2015-07-27,24.45,24.45,24.45,24.45,565,20.2336046734406,20.2336046734406,20.2336046734406,20.2336046734406,682.737961077845,0.0,1.0
2015-07-28,24.05,24.15,24.05,24.15,360,19.9025845560837,19.9853395854229,19.9025845560837,19.9853395854229,435.01887785491,0.0,1.0
2015-07-29,24.25,24.25,24.25,24.25,500,20.0680946147621,20.0680946147621,20.0680946147621,20.0680946147621,604.192885909599,0.0,1.0
2015-07-30,24.25,24.25,24.25,24.25,38,20.0680946147621,20.0680946147621,20.0680946147621,20.0680946147621,45.9186593291295,0.0,1.0
2015-07-31,24.25,24.25,24.1,24.1,1454,20.0680946147621,20.0680946147621,19.9439620707533,19.9439620707533,1756.99291222511,0.0,1.0
2015-08-03,24.25,24.25,24.1,24.1,0,20.0680946147621,20.0680946147621,19.9439620707533,19.9439620707533,0,0.0,1.0
2015-08-04,24.25,24.25,24.1,24.1,0,20.0680946147621,20.0680946147621,19.9439620707533,19.9439620707533,0,0.0,1.0
2015-08-05,24.25,24.25,24.1,24.1,0,20.0680946147621,20.0680946147621,19.9439620707533,19.9439620707533,0,0.0,1.0
2015-08-06,23.9,24.1,23.9,24.1,4638,19.7784520120748,19.9439620707533,19.7784520120748,19.9439620707533,5604.49320969745,0.0,1.0
2015-08-07,24.1,24.1,24.1,24.1,3200,19.9439620707533,19.9439620707533,19.9439620707533,19.9439620707533,3866.83446982143,0.0,1.0
2015-08-10,24.1,24.1,24.1,24.1,0,19.9439620707533,19.9439620707533,19.9439620707533,19.9439620707533,0,0.0,1.0
2015-08-11,24.1,24.1,24.1,24.1,0,19.9439620707533,19.9439620707533,19.9439620707533,19.9439620707533,0,0.0,1.0
2015-08-12,24.24,24.24,24.2,24.2,1018,20.0598191118282,20.0598191118282,20.0267171000925,20.0267171000925,1230.13671571194,0.0,1.0
2015-08-13,24.15,24.15,24.15,24.15,200,19.9853395854229,19.9853395854229,19.9853395854229,19.9853395854229,241.677154363839,0.0,1.0
2015-08-14,24.2,24.2,24.2,24.2,1000,20.0267171000925,20.0267171000925,20.0267171000925,20.0267171000925,1208.3857718192,0.0,1.0
2015-08-17,24.2,24.2,24.2,24.2,1400,20.0267171000925,20.0267171000925,20.0267171000925,20.0267171000925,1691.74008054688,0.0,1.0
2015-08-18,24.15,24.15,24.15,24.15,306,19.9853395854229,19.9853395854229,19.9853395854229,19.9853395854229,369.766046176674,0.0,1.0
2015-08-19,24.24,24.24,24.24,24.24,175,20.0598191118282,20.0598191118282,20.0598191118282,20.0598191118282,211.467510068359,0.0,1.0
2015-08-20,24.15,24.24,24.15,24.24,26269,19.9853395854229,20.0598191118282,19.9853395854229,20.0598191118282,31743.0858399185,0.0,1.0
2015-08-21,24.5,24.5,24.25,24.25,3858,20.2749821881102,20.2749821881102,20.0680946147621,20.0680946147621,4661.95230767846,0.0,1.0
2015-08-24,24.35,24.35,24.35,24.35,761,20.1508496441013,20.1508496441013,20.1508496441013,20.1508496441013,919.581572354411,0.0,1.0
2015-08-25,24.15,24.35,24.15,24.35,995,19.9853395854229,20.1508496441013,19.9853395854229,20.1508496441013,1202.3438429601,0.0,1.0
2015-08-26,24.0,24.05,24.0,24.05,500,19.8612070414141,19.9025845560837,19.8612070414141,19.9025845560837,604.192885909597,0.0,1.0
2015-08-27,24.0,24.05,24.0,24.05,0,19.8612070414141,19.9025845560837,19.8612070414141,19.9025845560837,0,0.0,1.0
2015-08-28,24.0,24.0,24.0,24.0,900,19.8612070414141,19.8612070414141,19.8612070414141,19.8612070414141,1087.54719463728,0.0,1.0
2015-08-31,24.0,24.0,24.0,24.0,80,19.8612070414141,19.8612070414141,19.8612070414141,19.8612070414141,96.6708617455356,0.0,1.0
2015-09-01,24.1,24.1,24.1,24.1,1000,19.9439620707533,19.9439620707533,19.9439620707533,19.9439620707533,1208.3857718192,0.0,1.0
2015-09-02,24.0,24.0,24.0,24.0,250,19.8612070414141,19.8612070414141,19.8612070414141,19.8612070414141,302.096442954799,0.0,1.0
2015-09-03,24.0,24.0,24.0,24.0,0,19.8612070414141,19.8612070414141,19.8612070414141,19.8612070414141,0,0.0,1.0
2015-09-04,24.0,24.0,24.0,24.0,0,19.8612070414141,19.8612070414141,19.8612070414141,19.8612070414141,0,0.0,1.0
2015-09-08,24.0,24.0,24.0,24.0,0,19.8612070414141,19.8612070414141,19.8612070414141,19.8612070414141,0,0.0,1.0
2015-09-09,24.0,24.0,24.0,24.0,2150,19.8612070414141,19.8612070414141,19.8612070414141,19.8612070414141,2598.02940941127,0.0,1.0
2015-09-10,24.0,24.0,24.0,24.0,2300,19.8612070414141,19.8612070414141,19.8612070414141,19.8612070414141,2779.28727518415,0.0,1.0
2015-09-11,24.1,24.1,24.01,24.01,5166,19.9439620707533,19.9439620707533,19.869482544348,19.869482544348,6242.52089721797,0.0,1.0
2015-09-14,24.1,24.1,24.01,24.01,0,19.9439620707533,19.9439620707533,19.869482544348,19.869482544348,0,0.0,1.0
2015-09-15,24.1,24.1,24.01,24.01,2,19.9439620707533,19.9439620707533,19.869482544348,19.869482544348,2.41677154363839,0.0,1.0
2015-09-16,24.1,24.1,24.01,24.01,0,20.0515436088943,20.0515436088943,19.9766623257075,19.9766623257075,0,0.13,1.0
2015-09-17,23.97,23.97,23.97,23.97,10,19.9433817554023,19.9433817554023,19.9433817554023,19.9433817554023,12.0190248043098,0.0,1.0
2015-09-18,24.05,24.05,24.05,24.05,170,20.0099428960128,20.0099428960128,20.0099428960128,20.0099428960128,204.323421673266,0.0,1.0
2015-09-21,24.5,24.5,24.5,24.5,875,20.3843493119465,20.3843493119465,20.3843493119465,20.3843493119465,1051.66467037711,0.0,1.0
2015-09-22,24.5,24.75,24.5,24.75,325,20.3843493119465,20.5923528763541,20.3843493119465,20.5923528763541,390.618306140068,0.0,1.0
2015-09-23,24.5,24.75,24.5,24.75,0,20.3843493119465,20.5923528763541,20.3843493119465,20.5923528763541,0,0.0,1.0
2015-09-24,24.5,24.75,24.5,24.75,0,20.3843493119465,20.5923528763541,20.3843493119465,20.5923528763541,0,0.0,1.0
2015-09-25,24.5,24.75,24.5,24.75,0,20.3843493119465,20.5923528763541,20.3843493119465,20.5923528763541,0,0.0,1.0
2015-09-28,24.5,24.75,24.5,24.75,0,20.3843493119465,20.5923528763541,20.3843493119465,20.5923528763541,0,0.0,1.0
2015-09-29,24.5,24.75,24.5,24.75,33,20.3843493119465,20.5923528763541,20.3843493119465,20.5923528763541,39.6627818542223,0.0,1.0
2015-09-30,24.05,24.8,24.05,24.8,600,20.0099428960128,20.6339535892356,20.0099428960128,20.6339535892356,721.141488258586,0.0,1.0
2015-10-01,25.0,25.0,25.0,25.0,500,20.8003564407617,20.8003564407617,20.8003564407617,20.8003564407617,600.95124021549,0.0,1.0
2015-10-02,24.1,24.1,24.1,24.1,105,20.0515436088943,20.0515436088943,20.0515436088943,20.0515436088943,126.199760445253,0.0,1.0
2015-10-05,24.1,24.1,24.1,24.1,1668,20.0515436088943,20.0515436088943,20.0515436088943,20.0515436088943,2004.77333735887,0.0,1.0
2015-10-06,23.8,24.1,23.7,24.1,1800,19.8019393316051,20.0515436088943,19.7187379058421,20.0515436088943,2163.42446477577,0.0,1.0
2015-10-07,23.9,23.9,23.9,23.9,518,19.8851407573682,19.8851407573682,19.8851407573682,19.8851407573682,622.585484863247,0.0,1.0
2015-10-08,23.9,23.9,23.9,23.9,0,19.8851407573682,19.8851407573682,19.8851407573682,19.8851407573682,0,0.0,1.0
2015-10-09,23.9,23.9,23.9,23.9,0,19.8851407573682,19.8851407573682,19.8851407573682,19.8851407573682,0,0.0,1.0
2015-10-12,23.57,23.9,23.45,23.9,7020,19.6105760523501,19.8851407573682,19.5107343414345,19.8851407573682,8437.35541262549,0.0,1.0
2015-10-13,23.6,23.6,23.6,23.6,125,19.635536480079,19.635536480079,19.635536480079,19.635536480079,150.237810053873,0.0,1.0
2015-10-14,23.6,23.6,23.6,23.6,0,19.635536480079,19.635536480079,19.635536480079,19.635536480079,0,0.0,1.0
2015-10-15,23.6,23.6,23.6,23.6,0,19.635536480079,19.635536480079,19.635536480079,19.635536480079,0,0.0,1.0
2015-10-16,23.6,23.6,23.6,23.6,0,19.635536480079,19.635536480079,19.635536480079,19.635536480079,0,0.0,1.0
2015-10-19,23.75,23.8,23.75,23.8,700,19.7603386187236,19.8019393316051,19.7603386187236,19.8019393316051,841.331736301687,0.0,1.0
2015-10-20,23.75,23.8,23.75,23.8,0,19.7603386187236,19.8019393316051,19.7603386187236,19.8019393316051,0,0.0,1.0
2015-10-21,23.75,23.75,23.75,23.75,100,19.7603386187236,19.7603386187236,19.7603386187236,19.7603386187236,120.190248043098,0.0,1.0
2015-10-22,23.75,23.75,23.75,23.75,0,19.7603386187236,19.7603386187236,19.7603386187236,19.7603386187236,0,0.0,1.0
2015-10-23,23.75,23.75,23.75,23.75,0,19.7603386187236,19.7603386187236,19.7603386187236,19.7603386187236,0,0.0,1.0
2015-10-26,23.75,23.75,23.75,23.75,0,19.7603386187236,19.7603386187236,19.7603386187236,19.7603386187236,0,0.0,1.0
2015-10-27,24.1,24.25,24.0,24.0,1100,20.0515436088943,20.1763457475388,19.9683421831312,19.9683421831312,1322.09272847408,0.0,1.0
2015-10-28,24.1,24.1,24.1,24.1,0,20.0515436088943,20.0515436088943,20.0515436088943,20.0515436088943,0,0.0,1.0
2015-10-29,24.25,24.25,24.0,24.1,1425,20.1763457475388,20.1763457475388,19.9683421831312,20.0515436088943,1712.71103461415,0.0,1.0
2015-10-30,24.25,24.5,24.25,24.5,2500,20.1763457475388,20.3843493119465,20.1763457475388,20.3843493119465,3004.75620107746,0.0,1.0
2015-11-02,24.5,24.5,24.5,24.5,200,20.3843493119465,20.3843493119465,20.3843493119465,20.3843493119465,240.380496086196,0.0,1.0
2015-11-03,24.75,24.75,24.75,24.75,826,20.5923528763541,20.5923528763541,20.5923528763541,20.5923528763541,992.771448835989,0.0,1.0
2015-11-04,24.75,24.75,24.75,24.75,0,20.5923528763541,20.5923528763541,20.5923528763541,20.5923528763541,0,0.0,1.0
2015-11-05,25.0,25.0,25.0,25.0,100,20.8003564407617,20.8003564407617,20.8003564407617,20.8003564407617,120.190248043098,0.0,1.0
2015-11-06,25.5,25.5,25.25,25.25,200,21.2163635695769,21.2163635695769,21.0083600051693,21.0083600051693,240.380496086196,0.0,1.0
2015-11-09,25.0,25.75,25.0,25.75,2250,20.8003564407617,21.4243671339845,20.8003564407617,21.4243671339845,2704.28058096971,0.0,1.0
2015-11-10,25.25,25.75,24.5,25.75,8863,21.0083600051693,21.4243671339845,20.3843493119465,21.4243671339845,10652.4616840598,0.0,1.0
2015-11-11,25.74,25.74,25.74,25.74,225,21.4160469914082,21.4160469914082,21.4160469914082,21.4160469914082,270.428058096971,0.0,1.0
2015-11-12,25.0,25.0,25.0,25.0,4425,20.8003564407617,20.8003564407617,20.8003564407617,20.8003564407617,5318.41847590709,0.0,1.0
2015-11-13,25.5,25.5,25.5,25.5,783,21.2163635695769,21.2163635695769,21.2163635695769,21.2163635695769,941.089642177459,0.0,1.0
2015-11-16,25.5,25.5,25.5,25.5,0,21.2163635695769,21.2163635695769,21.2163635695769,21.2163635695769,0,0.0,1.0
2015-11-17,25.5,25.5,25.5,25.5,50,21.2163635695769,21.2163635695769,21.2163635695769,21.2163635695769,60.0951240215491,0.0,1.0
2015-11-18,25.01,26.25,25.01,26.0,700,20.808676583338,21.8403742627998,20.808676583338,21.6323706983922,841.331736301686,0.0,1.0
2015-11-19,25.1,25.1,25.1,25.1,819,20.8835578665247,20.8835578665247,20.8835578665247,20.8835578665247,984.358131472975,0.0,1.0
2015-11-20,25.1,25.1,25.1,25.1,0,20.8835578665247,20.8835578665247,20.8835578665247,20.8835578665247,0,0.0,1.0
2015-11-23,25.5,25.5,25.5,25.5,400,21.2163635695769,21.2163635695769,21.2163635695769,21.2163635695769,480.760992172393,0.0,1.0
2015-11-24,26.25,26.25,26.25,26.25,675,21.8403742627998,21.8403742627998,21.8403742627998,21.8403742627998,811.284174290911,0.0,1.0
2015-11-25,26.6,26.6,26.5,26.5,369,22.1315792529704,22.1315792529704,22.0483778272074,22.0483778272074,443.502015279033,0.0,1.0
2015-11-27,26.6,26.6,26.6,26.6,0,22.1315792529704,22.1315792529704,22.1315792529704,22.1315792529704,0,0.0,1.0
2015-11-30,26.6,26.6,26.6,26.6,105,22.1315792529704,22.1315792529704,22.1315792529704,22.1315792529704,126.199760445253,0.0,1.0
2015-12-01,26.6,26.6,26.6,26.6,52,22.1315792529704,22.1315792529704,22.1315792529704,22.1315792529704,62.4989289824111,0.0,1.0
2015-12-02,25.25,26.6,25.25,26.6,1000,21.0083600051693,22.1315792529704,21.0083600051693,22.1315792529704,1201.90248043098,0.0,1.0
2015-12-03,25.15,25.5,25.15,25.5,2447,20.9251585794063,21.2163635695769,20.9251585794063,21.2163635695769,2941.0553696146,0.0,1.0
2015-12-04,25.25,25.25,25.25,25.25,305,21.0083600051693,21.0083600051693,21.0083600051693,21.0083600051693,366.580256531449,0.0,1.0
2015-12-07,25.25,25.25,25.25,25.25,0,21.0083600051693,21.0083600051693,21.0083600051693,21.0083600051693,0,0.0,1.0
2015-12-08,25.0,25.3,25.0,25.3,2504,20.8003564407617,21.0499607180508,20.8003564407617,21.0499607180508,3009.56381099917,0.0,1.0
2015-12-09,25.0,25.0,25.0,25.0,2504,20.8003564407617,20.8003564407617,20.8003564407617,20.8003564407617,3009.56381099917,0.0,1.0
2015-12-10,25.0,25.0,25.0,25.0,0,20.8003564407617,20.8003564407617,20.8003564407617,20.8003564407617,0,0.0,1.0
2015-12-11,25.0,25.15,25.0,25.15,1855,20.8003564407617,20.9251585794063,20.8003564407617,20.9251585794063,2229.52910119947,0.0,1.0
2015-12-14,25.0,25.25,25.0,25.25,700,20.8003564407617,21.0083600051693,20.8003564407617,21.0083600051693,841.331736301686,0.0,1.0
2015-12-15,25.0,25.0,25.0,25.0,700,20.8003564407617,20.8003564407617,20.8003564407617,20.8003564407617,841.331736301686,0.0,1.0
2015-12-16,25.0,25.0,25.0,25.0,100,20.8003564407617,20.8003564407617,20.8003564407617,20.8003564407617,120.190248043098,0.0,1.0
2015-12-17,25.0,25.0,25.0,25.0,200,20.8003564407617,20.8003564407617,20.8003564407617,20.8003564407617,240.380496086196,0.0,1.0
2015-12-18,25.0,25.0,25.0,25.0,0,20.8003564407617,20.8003564407617,20.8003564407617,20.8003564407617,0,0.0,1.0
2015-12-21,25.0,25.21,24.95,25.0,27564,20.9085182942537,21.0841498479254,20.8667012576651,20.9085182942537,32957.8591032625,0.13,1.0
2015-12-22,24.8,25.25,24.8,25.21,2248,20.7412501478996,21.1176034771962,20.7412501478996,21.0841498479254,2687.89969758142,0.0,1.0
2015-12-23,25.0,25.0,25.0,25.0,1000,20.9085182942537,20.9085182942537,20.9085182942537,20.9085182942537,1195.68491885294,0.0,1.0
2015-12-24,25.0,25.0,24.75,25.0,1594,20.9085182942537,20.9085182942537,20.6994331113111,20.9085182942537,1905.92176065159,0.0,1.0
2015-12-28,24.55,24.8,24.55,24.8,1141,20.5321649649571,20.7412501478996,20.5321649649571,20.7412501478996,1364.27649241121,0.0,1.0
2015-12-29,25.0,25.0,24.99,24.99,2650,20.9085182942537,20.9085182942537,20.900154886936,20.900154886936,3168.5650349603,0.0,1.0
2015-12-30,28.75,29.5,25.5,25.5,12538,24.0447960383917,24.6720515872193,21.3266886601387,21.3266886601387,14991.4975125782,0.0,1.0
2015-12-31,28.25,28.25,28.25,28.25,330,23.6266256725066,23.6266256725066,23.6266256725066,23.6266256725066,394.576023221472,0.0,1.0
2016-01-04,26.75,28.0,26.75,28.0,1410,22.3721145748514,23.4175404895641,22.3721145748514,23.4175404895641,1685.91573558265,0.0,1.0
2016-01-05,25.65,26.2,25.65,26.2,1100,21.4521397699042,21.9121271723778,21.4521397699042,21.9121271723778,1315.25341073824,0.0,1.0
2016-01-06,25.65,25.65,25.65,25.65,1,21.4521397699042,21.4521397699042,21.4521397699042,21.4521397699042,1.19568491885295,0.0,1.0
2016-01-07,25.65,25.65,25.65,25.65,0,21.4521397699042,21.4521397699042,21.4521397699042,21.4521397699042,0,0.0,1.0
2016-01-08,26.01,26.01,26.01,26.01,1000,21.7532224333415,21.7532224333415,21.7532224333415,21.7532224333415,1195.68491885295,0.0,1.0
2016-01-11,25.76,26.05,25.51,26.05,5104,21.544137250399,21.7866760626123,21.3350520674564,21.7866760626123,6102.77582582542,0.0,1.0
2016-01-12,25.7,25.7,25.7,25.7,100,21.4939568064928,21.4939568064928,21.4939568064928,21.4939568064928,119.568491885294,0.0,1.0
2016-01-13,25.7,25.7,25.7,25.7,0,21.4939568064928,21.4939568064928,21.4939568064928,21.4939568064928,0,0.0,1.0
2016-01-14,26.95,26.95,26.0,26.0,2070,22.5393827212054,22.5393827212054,21.7448590260238,21.7448590260238,2475.0677820256,0.0,1.0
2016-01-15,27.0,27.0,26.95,26.95,300,22.5811997577939,22.5811997577939,22.5393827212054,22.5393827212054,358.705475655884,0.0,1.0
2016-01-19,25.55,26.0,25.55,25.71,2637,21.3685056967272,21.7448590260238,21.3685056967272,21.5023202138105,3153.02113101522,0.0,1.0
2016-01-20,25.75,25.75,25.0,25.55,17382,21.5357738430813,21.5357738430813,20.9085182942537,21.3685056967272,20783.3952595019,0.0,1.0
2016-01-21,25.75,25.75,25.75,25.75,500,21.5357738430813,21.5357738430813,21.5357738430813,21.5357738430813,597.842459426471,0.0,1.0
2016-01-22,25.75,25.75,25.75,25.75,100,21.5357738430813,21.5357738430813,21.5357738430813,21.5357738430813,119.568491885294,0.0,1.0
2016-01-25,25.5,25.5,25.5,25.5,237,21.3266886601387,21.3266886601387,21.3266886601387,21.3266886601387,283.377325768148,0.0,1.0
2016-01-26,25.5,25.5,25.5,25.5,100,21.3266886601387,21.3266886601387,21.3266886601387,21.3266886601387,119.568491885295,0.0,1.0
2016-01-27,25.5,25.5,25.5,25.5,1100,21.3266886601387,21.3266886601387,21.3266886601387,21.3266886601387,1315.25341073824,0.0,1.0
2016-01-28,25.5,25.5,25.5,25.5,0,21.3266886601387,21.3266886601387,21.3266886601387,21.3266886601387,0,0.0,1.0
2016-01-29,25.5,25.5,25.5,25.5,0,21.3266886601387,21.3266886601387,21.3266886601387,21.3266886601387,0,0.0,1.0
2016-02-01,25.5,25.5,25.5,25.5,500,21.3266886601387,21.3266886601387,21.3266886601387,21.3266886601387,597.842459426473,0.0,1.0
2016-02-02,25.5,25.5,25.5,25.5,0,21.3266886601387,21.3266886601387,21.3266886601387,21.3266886601387,0,0.0,1.0
2016-02-03,25.8,25.8,25.51,25.51,350,21.5775908796698,21.5775908796698,21.3350520674564,21.3350520674564,418.48972159853,0.0,1.0
2016-02-04,25.8,25.8,25.8,25.8,0,21.5775908796698,21.5775908796698,21.5775908796698,21.5775908796698,0,0.0,1.0
2016-02-05,25.8,25.8,25.8,25.8,30,21.5775908796698,21.5775908796698,21.5775908796698,21.5775908796698,35.8705475655883,0.0,1.0
2016-02-08,25.8,25.8,25.8,25.8,0,21.5775908796698,21.5775908796698,21.5775908796698,21.5775908796698,0,0.0,1.0
2016-02-09,25.55,25.55,25.55,25.55,200,21.3685056967272,21.3685056967272,21.3685056967272,21.3685056967272,239.136983770589,0.0,1.0
2016-02-10,25.55,25.55,25.55,25.55,480,21.3685056967272,21.3685056967272,21.3685056967272,21.3685056967272,573.928761049415,0.0,1.0
2016-02-11,25.55,25.55,25.55,25.55,100,21.3685056967272,21.3685056967272,21.3685056967272,21.3685056967272,119.568491885295,0.0,1.0
2016-02-12,25.7,25.7,25.7,25.7,2000,21.4939568064928,21.4939568064928,21.4939568064928,21.4939568064928,2391.36983770589,0.0,1.0
2016-02-16,25.7,25.7,25.7,25.7,0,21.4939568064928,21.4939568064928,21.4939568064928,21.4939568064928,0,0.0,1.0
2016-02-17,25.7,25.7,25.7,25.7,47,21.4939568064928,21.4939568064928,21.4939568064928,21.4939568064928,56.1971911860883,0.0,1.0
2016-02-18,27.3,27.3,27.0,27.0,487,22.832101977325,22.832101977325,22.5811997577939,22.5811997577939,582.298555481384,0.0,1.0
2016-02-19,27.3,27.3,27.3,27.3,0,22.832101977325,22.832101977325,22.832101977325,22.832101977325,0,0.0,1.0
2016-02-22,27.3,27.3,27.3,27.3,0,22.832101977325,22.832101977325,22.832101977325,22.832101977325,0,0.0,1.0
2016-02-23,26.99,26.99,26.99,26.99,200,22.5728363504762,22.5728363504762,22.5728363504762,22.5728363504762,239.136983770589,0.0,1.0
2016-02-24,27.0,27.0,27.0,27.0,127,22.5811997577939,22.5811997577939,22.5811997577939,22.5811997577939,151.851984694324,0.0,1.0
2016-02-25,27.0,27.0,27.0,27.0,0,22.5811997577939,22.5811997577939,22.5811997577939,22.5811997577939,0,0.0,1.0
2016-02-26,27.0,27.0,27.0,27.0,0,22.5811997577939,22.5811997577939,22.5811997577939,22.5811997577939,0,0.0,1.0
2016-02-29,26.0,26.0,26.0,26.0,100,21.7448590260238,21.7448590260238,21.7448590260238,21.7448590260238,119.568491885295,0.0,1.0
2016-03-01,26.0,27.0,26.0,27.0,3558,21.7448590260238,22.5811997577939,21.7448590260238,22.5811997577939,4254.24694127878,0.0,1.0
2016-03-02,26.0,26.0,26.0,26.0,0,21.7448590260238,21.7448590260238,21.7448590260238,21.7448590260238,0,0.0,1.0
2016-03-03,26.4,26.4,26.391,26.4,2900,22.0793953187319,22.0793953187319,22.0718682521459,22.0793953187319,3467.48626467353,0.0,1.0
2016-03-04,26.4,26.4,26.4,26.4,0,22.0793953187319,22.0793953187319,22.0793953187319,22.0793953187319,0,0.0,1.0
2016-03-07,26.45,26.45,26.45,26.45,2300,22.1212123553204,22.1212123553204,22.1212123553204,22.1212123553204,2750.07531336177,0.0,1.0
2016-03-08,26.45,26.45,26.45,26.45,2150,22.1212123553204,22.1212123553204,22.1212123553204,22.1212123553204,2570.72257553383,0.0,1.0
2016-03-09,26.45,26.45,26.45,26.45,0,22.1212123553204,22.1212123553204,22.1212123553204,22.1212123553204,0,0.0,1.0
2016-03-10,26.45,26.45,26.45,26.45,0,22.1212123553204,22.1212123553204,22.1212123553204,22.1212123553204,0,0.0,1.0
2016-03-11,26.58,26.58,26.58,26.58,5000,22.2299366504505,22.2299366504505,22.2299366504505,22.2299366504505,5978.42459426472,0.0,1.0
2016-03-14,26.58,26.58,26.58,26.58,0,22.2299366504505,22.2299366504505,22.2299366504505,22.2299366504505,0,0.0,1.0
2016-03-15,26.58,26.58,26.58,26.58,0,22.2299366504505,22.2299366504505,22.2299366504505,22.2299366504505,0,0.0,1.0
2016-03-16,26.58,26.58,26.58,26.58,0,22.2299366504505,22.2299366504505,22.2299366504505,22.2299366504505,0,0.0,1.0
2016-03-17,26.58,26.58,26.58,26.58,75,22.2299366504505,22.2299366504505,22.2299366504505,22.2299366504505,89.6763689139708,0.0,1.0
2016-03-18,26.65,26.65,26.6,26.6,24764,22.2884805016744,22.2884805016744,22.2466634650859,22.2466634650859,29609.9413304743,0.0,1.0
2016-03-21,26.6,26.6,26.6,26.6,173,22.3637511675337,22.3637511675337,22.3637511675337,22.3637511675337,205.77048839108,0.14,1.0
2016-03-22,26.601,26.601,26.601,26.601,195,22.3645919100588,22.3645919100588,22.3645919100588,22.3645919100588,231.937833735611,0.0,1.0
2016-03-23,26.65,26.65,26.64,26.64,3719,22.4057882937885,22.4057882937885,22.3973808685375,22.3973808685375,4423.47078801402,0.0,1.0
2016-03-24,27.0,27.0,26.7,26.7,2600,22.7000481775718,22.7000481775718,22.4478254200432,22.4478254200432,3092.50444980814,0.0,1.0
2016-03-28,27.25,27.25,27.25,27.25,200,22.9102338088456,22.9102338088456,22.9102338088456,22.9102338088456,237.88495767755,0.0,1.0
2016-03-29,27.28,27.28,27.28,27.28,600,22.9354560845985,22.9354560845985,22.9354560845985,22.9354560845985,713.654873032647,0.0,1.0
2016-03-30,27.28,27.28,27.28,27.28,0,22.9354560845985,22.9354560845985,22.9354560845985,22.9354560845985,0,0.0,1.0
2016-03-31,27.0,27.0,27.0,27.0,556,22.7000481775718,22.7000481775718,22.7000481775718,22.7000481775718,661.320182343587,0.0,1.0
2016-04-01,27.0,27.001,26.3,27.001,10202,22.7000481775718,22.7008889200969,22.1115284100051,22.7008889200969,12134.5116911318,0.0,1.0
2016-04-04,27.0,27.0,27.0,27.0,0,22.7000481775718,22.7000481775718,22.7000481775718,22.7000481775718,0,0.0,1.0
2016-04-05,27.0,27.0,27.0,27.0,0,22.7000481775718,22.7000481775718,22.7000481775718,22.7000481775718,0,0.0,1.0
2016-04-06,27.0,27.0,27.0,27.0,2,22.7000481775718,22.7000481775718,22.7000481775718,22.7000481775718,2.37884957677549,0.0,1.0
2016-04-07,27.0,27.0,27.0,27.0,0,22.7000481775718,22.7000481775718,22.7000481775718,22.7000481775718,0,0.0,1.0
2016-04-08,27.0,27.0,27.0,27.0,0,22.7000481775718,22.7000481775718,22.7000481775718,22.7000481775718,0,0.0,1.0
2016-04-11,27.1,27.1,27.1,27.1,100,22.7841224300813,22.7841224300813,22.7841224300813,22.7841224300813,118.942478838775,0.0,1.0
2016-04-12,27.1,27.1,27.1,27.1,0,22.7841224300813,22.7841224300813,22.7841224300813,22.7841224300813,0,0.0,1.0
2016-04-13,27.0,27.0,27.0,27.0,396,22.7000481775718,22.7000481775718,22.7000481775718,22.7000481775718,471.012216201548,0.0,1.0
2016-04-14,27.0,27.0,27.0,27.0,16,22.7000481775718,22.7000481775718,22.7000481775718,22.7000481775718,19.030796614204,0.0,1.0
2016-04-15,27.5,27.5,27.5,27.5,216,23.1204194401194,23.1204194401194,23.1204194401194,23.1204194401194,256.915754291754,0.0,1.0
2016-04-18,27.5,27.5,27.5,27.5,537,23.1204194401194,23.1204194401194,23.1204194401194,23.1204194401194,638.721111364221,0.0,1.0
2016-04-19,27.5,27.5,27.5,27.5,0,23.1204194401194,23.1204194401194,23.1204194401194,23.1204194401194,0,0.0,1.0
2016-04-20,27.5,27.5,27.5,27.5,0,23.1204194401194,23.1204194401194,23.1204194401194,23.1204194401194,0,0.0,1.0
2016-04-21,27.5,27.5,27.5,27.5,0,23.1204194401194,23.1204194401194,23.1204194401194,23.1204194401194,0,0.0,1.0
2016-04-22,28.1,28.1,28.1,28.1,250,23.6248649551766,23.6248649551766,23.6248649551766,23.6248649551766,297.356197096936,0.0,1.0
2016-04-25,28.5,28.5,28.5,28.5,200,23.9611619652147,23.9611619652147,23.9611619652147,23.9611619652147,237.884957677549,0.0,1.0
2016-04-26,28.5,28.5,28.5,28.5,0,23.9611619652147,23.9611619652147,23.9611619652147,23.9611619652147,0,0.0,1.0
2016-04-27,28.5,28.5,28.5,28.5,49,23.9611619652147,23.9611619652147,23.9611619652147,23.9611619652147,58.2818146309995,0.0,1.0
2016-04-28,28.5,28.5,28.5,28.5,0,23.9611619652147,23.9611619652147,23.9611619652147,23.9611619652147,0,0.0,1.0
2016-04-29,28.5,28.5,28.5,28.5,0,23.9611619652147,23.9611619652147,23.9611619652147,23.9611619652147,0,0.0,1.0
2016-05-02,28.25,28.25,27.51,27.51,1625,23.7509763339409,23.7509763339409,23.1288268653704,23.1288268653704,1932.81528113009,0.0,1.0
2016-05-03,28.999,28.999,28.999,28.999,600,24.3806924852372,24.3806924852372,24.3806924852372,24.3806924852372,713.654873032648,0.0,1.0
2016-05-04,28.999,28.999,28.999,28.999,0,24.3806924852372,24.3806924852372,24.3806924852372,24.3806924852372,0,0.0,1.0
2016-05-05,29.0,29.0,29.0,29.0,200,24.3815332277623,24.3815332277623,24.3815332277623,24.3815332277623,237.884957677549,0.0,1.0
2016-05-06,29.0,29.0,29.0,29.0,150,24.3815332277623,24.3815332277623,24.3815332277623,24.3815332277623,178.413718258162,0.0,1.0
2016-05-09,29.05,30.0,28.0,29.0,3435,24.4235703540171,25.2222757528576,23.5407907026671,24.3815332277623,4085.67414811191,0.0,1.0
2016-05-10,29.0,30.0,29.0,29.0,1200,24.3815332277623,25.2222757528576,24.3815332277623,24.3815332277623,1427.3097460653,0.0,1.0
2016-05-11,28.05,30.0,28.0,30.0,1725,23.5828278289218,25.2222757528576,23.5407907026671,25.2222757528576,2051.75775996886,0.0,1.0
2016-05-12,28.2,28.2,28.2,28.2,100,23.7089392076861,23.7089392076861,23.7089392076861,23.7089392076861,118.942478838775,0.0,1.0
2016-05-13,28.2,28.2,28.2,28.2,100,23.7089392076861,23.7089392076861,23.7089392076861,23.7089392076861,118.942478838775,0.0,1.0
2016-05-16,28.1,28.1,28.1,28.1,300,23.6248649551766,23.6248649551766,23.6248649551766,23.6248649551766,356.827436516324,0.0,1.0
2016-05-17,28.3,28.3,28.25,28.25,950,23.7930134601956,23.7930134601956,23.7509763339409,23.7509763339409,1129.95354896836,0.0,1.0
2016-05-18,28.25,28.4,28.25,28.4,765,23.7509763339409,23.8770877127052,23.7509763339409,23.8770877127052,909.909963116625,0.0,1.0
2016-05-19,28.49,28.49,28.49,28.49,500,23.9527545399637,23.9527545399637,23.9527545399637,23.9527545399637,594.712394193874,0.0,1.0
2016-05-20,28.5,28.5,28.4,28.4,1643,23.9611619652147,23.9611619652147,23.8770877127052,23.8770877127052,1954.22492732107,0.0,1.0
2016-05-23,28.5,28.5,28.5,28.5,0,23.9611619652147,23.9611619652147,23.9611619652147,23.9611619652147,0,0.0,1.0
2016-05-24,28.5,28.5,28.4,28.4,1315,23.9611619652147,23.9611619652147,23.8770877127052,23.8770877127052,1564.09359672989,0.0,1.0
2016-05-25,28.25,28.25,28.0,28.0,8193,23.7509763339409,23.7509763339409,23.5407907026671,23.5407907026671,9744.9572912608,0.0,1.0
2016-05-26,28.25,28.25,28.25,28.25,0,23.7509763339409,23.7509763339409,23.7509763339409,23.7509763339409,0,0.0,1.0
2016-05-27,28.25,28.25,28.25,28.25,0,23.7509763339409,23.7509763339409,23.7509763339409,23.7509763339409,0,0.0,1.0
2016-05-31,28.0,28.01,28.0,28.01,4704,23.5407907026671,23.549198127918,23.5407907026671,23.549198127918,5595.05420457595,0.0,1.0
2016-06-01,28.01,28.01,28.01,28.01,1593,23.549198127918,23.549198127918,23.549198127918,23.549198127918,1894.75368790168,0.0,1.0
2016-06-02,28.01,28.01,28.01,28.01,0,23.549198127918,23.549198127918,23.549198127918,23.549198127918,0,0.0,1.0
2016-06-03,28.0,28.0,27.91,27.91,300,23.5407907026671,23.5407907026671,23.4651238754085,23.4651238754085,356.827436516323,0.0,1.0
2016-06-06,27.9,28.0,27.9,28.0,896,23.4567164501575,23.5407907026671,23.4567164501575,23.5407907026671,1065.72461039542,0.0,1.0
2016-06-07,28.0,28.001,28.0,28.001,641,23.5407907026671,23.5416314451922,23.5407907026671,23.5416314451922,762.421289356544,0.0,1.0
2016-06-08,28.0,28.0,28.0,28.0,0,23.5407907026671,23.5407907026671,23.5407907026671,23.5407907026671,0,0.0,1.0
2016-06-09,27.85,27.85,27.85,27.85,2000,23.4146793239028,23.4146793239028,23.4146793239028,23.4146793239028,2378.84957677549,0.0,1.0
2016-06-10,27.85,27.85,27.85,27.85,35,23.4146793239028,23.4146793239028,23.4146793239028,23.4146793239028,41.6298675935711,0.0,1.0
2016-06-13,27.85,28.2,27.85,28.0,0,23.4146793239028,23.7089392076861,23.4146793239028,23.5407907026671,0,0.0,1.0
2016-06-14,28.0,28.2,28.0,28.0,4854,23.5407907026671,23.7089392076861,23.5407907026671,23.5407907026671,5773.46792283411,0.0,1.0
2016-06-15,28.0,28.2,28.0,28.2,870,23.5407907026671,23.7089392076861,23.5407907026671,23.7089392076861,1034.79956589734,0.0,1.0
2016-06-16,28.25,28.25,28.0,28.0,747,23.7509763339409,23.7509763339409,23.5407907026671,23.5407907026671,888.500316925646,0.0,1.0
2016-06-17,28.25,28.25,28.25,28.25,0,23.7509763339409,23.7509763339409,23.7509763339409,23.7509763339409,0,0.0,1.0
2016-06-20,28.2,28.25,28.2,28.249,3955,23.7089392076861,23.7509763339409,23.7089392076861,23.7501355914158,4704.17503807354,0.0,1.0
2016-06-21,28.2,28.2,28.2,28.2,65,23.7089392076861,23.7089392076861,23.7089392076861,23.7089392076861,77.3126112452036,0.0,1.0
2016-06-22,28.2,28.2,28.2,28.2,0,23.7089392076861,23.7089392076861,23.7089392076861,23.7089392076861,0,0.0,1.0
2016-06-23,28.2,28.5,28.2,28.5,3160,23.7089392076861,23.9611619652147,23.7089392076861,23.9611619652147,3758.58233130528,0.0,1.0
2016-06-24,27.4,28.25,27.4,28.25,2178,23.0363451876099,23.7509763339409,23.0363451876099,23.7509763339409,2590.56718910851,0.0,1.0
2016-06-27,28.0,28.0,27.6,27.6,1778,23.6584946561804,23.6584946561804,23.3205161610921,23.3205161610921,2104.275894282,0.14,1.0
2016-06-28,28.0,28.0,28.0,28.0,0,23.6584946561804,23.6584946561804,23.6584946561804,23.6584946561804,0,0.0,1.0
2016-06-29,28.0,28.0,28.0,28.0,0,23.6584946561804,23.6584946561804,23.6584946561804,23.6584946561804,0,0.0,1.0
2016-06-30,28.0,28.0,28.0,28.0,37,23.6584946561804,23.6584946561804,23.6584946561804,23.6584946561804,43.7897683287031,0.0,1.0
2016-07-01,28.1971,28.1971,28.1971,28.1971,200,23.8250335596351,23.8250335596351,23.8250335596351,23.8250335596351,236.701450425423,0.0,1.0
2016-07-05,28.0,28.0,28.0,28.0,200,23.6584946561804,23.6584946561804,23.6584946561804,23.6584946561804,236.701450425422,0.0,1.0
2016-07-06,28.0,28.0,28.0,28.0,3,23.6584946561804,23.6584946561804,23.6584946561804,23.6584946561804,3.55052175638133,0.0,1.0
2016-07-07,28.0,28.0,28.0,28.0,0,23.6584946561804,23.6584946561804,23.6584946561804,23.6584946561804,0,0.0,1.0
2016-07-08,28.0,28.05,28.0,28.05,1300,23.6584946561804,23.7007419680664,23.6584946561804,23.7007419680664,1538.55942776524,0.0,1.0
2016-07-11,28.1,28.1,28.1,28.1,500,23.7429892799525,23.7429892799525,23.7429892799525,23.7429892799525,591.753626063555,0.0,1.0
2016-07-12,28.0,28.0,28.0,28.0,1510,23.6584946561804,23.6584946561804,23.6584946561804,23.6584946561804,1787.09595071194,0.0,1.0
2016-07-13,28.24,28.25,28.24,28.25,721,23.8612817532334,23.8697312156106,23.8612817532334,23.8697312156106,853.308728783646,0.0,1.0
2016-07-14,28.24,28.24,28.24,28.24,0,23.8612817532334,23.8612817532334,23.8612817532334,23.8612817532334,0,0.0,1.0
2016-07-15,28.24,28.24,28.24,28.24,0,23.8612817532334,23.8612817532334,23.8612817532334,23.8612817532334,0,0.0,1.0
2016-07-18,28.25,28.25,28.25,28.25,1513,23.8697312156106,23.8697312156106,23.8697312156106,23.8697312156106,1790.64647246832,0.0,1.0
2016-07-19,28.25,28.25,28.25,28.25,0,23.8697312156106,23.8697312156106,23.8697312156106,23.8697312156106,0,0.0,1.0
2016-07-20,28.301,28.301,28.301,28.301,240,23.9128234737343,23.9128234737343,23.9128234737343,23.9128234737343,284.041740510507,0.0,1.0
2016-07-21,28.301,28.301,28.301,28.301,0,23.9128234737343,23.9128234737343,23.9128234737343,23.9128234737343,0,0.0,1.0
2016-07-22,30.0,30.0,28.8,28.8,685,25.3483871316219,25.3483871316219,24.334451646357,24.334451646357,810.702467707069,0.0,1.0
2016-07-25,30.0,30.0,30.0,30.0,0,25.3483871316219,25.3483871316219,25.3483871316219,25.3483871316219,0,0.0,1.0
2016-07-26,29.25,29.25,29.25,29.25,600,24.7146774533313,24.7146774533313,24.7146774533313,24.7146774533313,710.104351276267,0.0,1.0
2016-07-27,29.25,29.25,29.25,29.25,0,24.7146774533313,24.7146774533313,24.7146774533313,24.7146774533313,0,0.0,1.0
2016-07-28,29.0,29.0,29.0,29.0,2000,24.5034408939011,24.5034408939011,24.5034408939011,24.5034408939011,2367.01450425422,0.0,1.0
2016-07-29,29.5,29.5,29.25,29.25,695,24.9259140127615,24.9259140127615,24.7146774533313,24.7146774533313,822.537540228342,0.0,1.0
2016-08-01,29.25,29.25,29.25,29.25,800,24.7146774533313,24.7146774533313,24.7146774533313,24.7146774533313,946.805801701689,0.0,1.0
2016-08-02,29.25,29.25,29.25,29.25,0,24.7146774533313,24.7146774533313,24.7146774533313,24.7146774533313,0,0.0,1.0
2016-08-03,29.25,29.25,29.25,29.25,0,24.7146774533313,24.7146774533313,24.7146774533313,24.7146774533313,0,0.0,1.0
2016-08-04,29.25,29.25,29.25,29.25,0,24.7146774533313,24.7146774533313,24.7146774533313,24.7146774533313,0,0.0,1.0
2016-08-05,29.25,29.25,29.25,29.25,0,24.7146774533313,24.7146774533313,24.7146774533313,24.7146774533313,0,0.0,1.0
2016-08-08,29.65,29.65,29.65,29.65,713,25.0526559484196,25.0526559484196,25.0526559484196,25.0526559484196,843.84067076663,0.0,1.0
2016-08-09,29.65,29.65,29.65,29.65,49,25.0526559484196,25.0526559484196,25.0526559484196,25.0526559484196,57.9918553542284,0.0,1.0
2016-08-10,29.65,29.65,29.65,29.65,0,25.0526559484196,25.0526559484196,25.0526559484196,25.0526559484196,0,0.0,1.0
2016-08-11,29.75,29.75,29.75,29.75,600,25.1371505721917,25.1371505721917,25.1371505721917,25.1371505721917,710.104351276266,0.0,1.0
2016-08-12,29.75,29.75,29.75,29.75,0,25.1371505721917,25.1371505721917,25.1371505721917,25.1371505721917,0,0.0,1.0
2016-08-15,29.75,29.75,29.75,29.75,0,25.1371505721917,25.1371505721917,25.1371505721917,25.1371505721917,0,0.0,1.0
2016-08-16,29.75,29.75,29.75,29.75,0,25.1371505721917,25.1371505721917,25.1371505721917,25.1371505721917,0,0.0,1.0
2016-08-17,30.0,30.0,30.0,30.0,951,25.3483871316219,25.3483871316219,25.3483871316219,25.3483871316219,1125.51539677288,0.0,1.0
2016-08-18,30.0,30.0,30.0,30.0,0,25.3483871316219,25.3483871316219,25.3483871316219,25.3483871316219,0,0.0,1.0
2016-08-19,30.0,30.0,30.0,30.0,1190,25.3483871316219,25.3483871316219,25.3483871316219,25.3483871316219,1408.37363003126,0.0,1.0
2016-08-22,30.0,30.0,30.0,30.0,0,25.3483871316219,25.3483871316219,25.3483871316219,25.3483871316219,0,0.0,1.0
2016-08-23,30.0,30.0,30.0,30.0,0,25.3483871316219,25.3483871316219,25.3483871316219,25.3483871316219,0,0.0,1.0
2016-08-24,30.28,33.0,30.28,31.0,617,25.5849720781837,27.883225844784,25.5849720781837,26.1933333693426,730.223974562426,0.0,1.0
2016-08-25,30.28,30.28,30.28,30.28,0,25.5849720781837,25.5849720781837,25.5849720781837,25.5849720781837,0,0.0,1.0
2016-08-26,30.28,30.28,30.28,30.28,30,25.5849720781837,25.5849720781837,25.5849720781837,25.5849720781837,35.5052175638133,0.0,1.0
2016-08-29,30.28,30.28,30.28,30.28,0,25.5849720781837,25.5849720781837,25.5849720781837,25.5849720781837,0,0.0,1.0
2016-08-30,30.28,30.28,30.28,30.28,0,25.5849720781837,25.5849720781837,25.5849720781837,25.5849720781837,0,0.0,1.0
2016-08-31,30.28,30.28,30.28,30.28,0,25.5849720781837,25.5849720781837,25.5849720781837,25.5849720781837,0,0.0,1.0
2016-09-01,30.28,30.28,30.28,30.28,0,25.5849720781837,25.5849720781837,25.5849720781837,25.5849720781837,0,0.0,1.0
2016-09-02,30.4,30.4,30.4,30.4,130,25.6863656267101,25.6863656267101,25.6863656267101,25.6863656267101,153.855942776525,0.0,1.0
2016-09-06,29.76,30.0,29.76,30.0,4477,25.1456000345689,25.3483871316219,25.1456000345689,25.3483871316219,5298.56196777307,0.0,1.0
2016-09-07,30.0,30.0,30.0,30.0,185,25.3483871316219,25.3483871316219,25.3483871316219,25.3483871316219,218.948841643515,0.0,1.0
2016-09-08,30.0,30.0,30.0,30.0,20,25.3483871316219,25.3483871316219,25.3483871316219,25.3483871316219,23.6701450425422,0.0,1.0
2016-09-09,30.0,30.0,30.0,30.0,0,25.3483871316219,25.3483871316219,25.3483871316219,25.3483871316219,0,0.0,1.0
2016-09-12,30.0,30.0,30.0,30.0,0,25.3483871316219,25.3483871316219,25.3483871316219,25.3483871316219,0,0.0,1.0
2016-09-13,30.0,30.0,30.0,30.0,85,25.3483871316219,25.3483871316219,25.3483871316219,25.3483871316219,100.598116430804,0.0,1.0
2016-09-14,30.0,30.0,30.0,30.0,0,25.3483871316219,25.3483871316219,25.3483871316219,25.3483871316219,0,0.0,1.0
2016-09-15,30.0,30.0,30.0,30.0,0,25.3483871316219,25.3483871316219,25.3483871316219,25.3483871316219,0,0.0,1.0
2016-09-16,30.15,30.15,30.15,30.15,100,25.47512906728,25.47512906728,25.47512906728,25.47512906728,118.350725212711,0.0,1.0
2016-09-19,30.15,30.15,30.15,30.15,31,25.47512906728,25.47512906728,25.47512906728,25.47512906728,36.6887248159404,0.0,1.0
2016-09-20,30.15,30.15,30.15,30.15,600,25.47512906728,25.47512906728,25.47512906728,25.47512906728,710.104351276265,0.0,1.0
2016-09-21,30.15,30.15,30.15,30.15,0,25.47512906728,25.47512906728,25.47512906728,25.47512906728,0,0.0,1.0
2016-09-22,30.0,30.0,30.0,30.0,100,25.3483871316219,25.3483871316219,25.3483871316219,25.3483871316219,118.350725212711,0.0,1.0
2016-09-23,30.0,30.0,30.0,30.0,0,25.3483871316219,25.3483871316219,25.3483871316219,25.3483871316219,0,0.0,1.0
2016-09-26,30.0,30.0,30.0,30.0,0,25.47512906728,25.47512906728,25.47512906728,25.47512906728,0,0.15,1.0
2016-09-27,30.075,30.075,30.075,30.075,100,25.5388168899482,25.5388168899482,25.5388168899482,25.5388168899482,117.761915634538,0.0,1.0
2016-09-28,30.55,30.55,30.3,30.3,200,25.9421731001801,25.9421731001801,25.7298803579528,25.7298803579528,235.523831269077,0.0,1.0
2016-09-29,30.3,30.3,30.3,30.3,150,25.7298803579528,25.7298803579528,25.7298803579528,25.7298803579528,176.642873451807,0.0,1.0
2016-09-30,30.3,30.3,30.3,30.3,37,25.7298803579528,25.7298803579528,25.7298803579528,25.7298803579528,43.5719087847791,0.0,1.0
2016-10-03,30.3,30.3,30.3,30.3,0,25.7298803579528,25.7298803579528,25.7298803579528,25.7298803579528,0,0.0,1.0
2016-10-04,30.3,30.3,30.3,30.3,0,25.7298803579528,25.7298803579528,25.7298803579528,25.7298803579528,0,0.0,1.0
2016-10-05,29.99,29.99,29.99,29.99,252,25.4666373575909,25.4666373575909,25.4666373575909,25.4666373575909,296.760027399036,0.0,1.0
2016-10-06,29.99,29.99,29.99,29.99,0,25.4666373575909,25.4666373575909,25.4666373575909,25.4666373575909,0,0.0,1.0
2016-10-07,30.0,30.0,30.0,30.0,1403,25.47512906728,25.47512906728,25.47512906728,25.47512906728,1652.19967635257,0.0,1.0
2016-10-10,30.0,30.0,30.0,30.0,51,25.47512906728,25.47512906728,25.47512906728,25.47512906728,60.0585769736145,0.0,1.0
2016-10-11,30.0,30.0,29.42,29.42,2000,25.47512906728,25.47512906728,24.9826099053126,24.9826099053126,2355.23831269076,0.0,1.0
2016-10-12,30.0,30.0,30.0,30.0,40,25.47512906728,25.47512906728,25.47512906728,25.47512906728,47.1047662538153,0.0,1.0
2016-10-13,30.0,30.0,30.0,30.0,167,25.47512906728,25.47512906728,25.47512906728,25.47512906728,196.662399109679,0.0,1.0
2016-10-14,29.751,29.751,29.751,29.751,300,25.2636854960215,25.2636854960215,25.2636854960215,25.2636854960215,353.285746903616,0.0,1.0
2016-10-17,29.751,29.751,29.751,29.751,0,25.2636854960215,25.2636854960215,25.2636854960215,25.2636854960215,0,0.0,1.0
2016-10-18,29.751,29.751,29.751,29.751,0,25.2636854960215,25.2636854960215,25.2636854960215,25.2636854960215,0,0.0,1.0
2016-10-19,29.751,29.751,29.751,29.751,0,25.2636854960215,25.2636854960215,25.2636854960215,25.2636854960215,0,0.0,1.0
2016-10-20,29.751,29.751,29.751,29.751,0,25.2636854960215,25.2636854960215,25.2636854960215,25.2636854960215,0,0.0,1.0
2016-10-21,29.751,29.751,29.751,29.751,0,25.2636854960215,25.2636854960215,25.2636854960215,25.2636854960215,0,0.0,1.0
2016-10-24,29.7,29.8,29.7,29.799,726,25.2203777766072,25.3052948734981,25.2203777766072,25.3044457025292,854.951507506747,0.0,1.0
2016-10-25,29.7,29.7,29.7,29.7,1900,25.2203777766072,25.2203777766072,25.2203777766072,25.2203777766072,2237.47639705623,0.0,1.0
2016-10-26,29.7,29.7,29.7,29.7,0,25.2203777766072,25.2203777766072,25.2203777766072,25.2203777766072,0,0.0,1.0
2016-10-27,29.7,29.7,29.7,29.7,0,25.2203777766072,25.2203777766072,25.2203777766072,25.2203777766072,0,0.0,1.0
2016-10-28,29.7,29.7,29.7,29.7,1,25.2203777766072,25.2203777766072,25.2203777766072,25.2203777766072,1.17761915634538,0.0,1.0
2016-10-31,29.7,29.7,29.7,29.7,10,25.2203777766072,25.2203777766072,25.2203777766072,25.2203777766072,11.7761915634538,0.0,1.0
2016-11-01,29.7,29.7,29.7,29.7,0,25.2203777766072,25.2203777766072,25.2203777766072,25.2203777766072,0,0.0,1.0
2016-11-02,29.7,29.7,29.7,29.7,0,25.2203777766072,25.2203777766072,25.2203777766072,25.2203777766072,0,0.0,1.0
2016-11-03,29.75,29.75,29.75,29.75,1748,25.2628363250526,25.2628363250526,25.2628363250526,25.2628363250526,2058.47828529173,0.0,1.0
2016-11-04,29.67,29.68,29.67,29.68,260,25.1949026475399,25.203394357229,25.1949026475399,25.203394357229,306.1809806498,0.0,1.0
2016-11-07,29.9,29.9,29.75,29.75,712,25.390211970389,25.390211970389,25.2628363250526,25.2628363250526,838.464839317914,0.0,1.0
2016-11-08,29.9,29.9,29.9,29.9,0,25.390211970389,25.390211970389,25.390211970389,25.390211970389,0,0.0,1.0
2016-11-09,29.9,29.9,29.9,29.9,0,25.390211970389,25.390211970389,25.390211970389,25.390211970389,0,0.0,1.0
2016-11-10,29.9,29.9,29.9,29.9,30,25.390211970389,25.390211970389,25.390211970389,25.390211970389,35.3285746903616,0.0,1.0
2016-11-11,30.1,30.1,29.9,29.9,550,25.5600461641709,25.5600461641709,25.390211970389,25.390211970389,647.690535989961,0.0,1.0
2016-11-14,30.1,30.1,30.1,30.1,0,25.5600461641709,25.5600461641709,25.5600461641709,25.5600461641709,0,0.0,1.0
2016-11-15,31.0,31.0,31.0,31.0,200,26.3243000361893,26.3243000361893,26.3243000361893,26.3243000361893,235.523831269077,0.0,1.0
2016-11-16,31.0,31.0,31.0,31.0,0,26.3243000361893,26.3243000361893,26.3243000361893,26.3243000361893,0,0.0,1.0
2016-11-17,31.0,31.001,31.0,31.001,490,26.3243000361893,26.3251492071582,26.3243000361893,26.3251492071582,577.033386609238,0.0,1.0
2016-11-18,31.0,31.0,31.0,31.0,508,26.3243000361893,26.3243000361893,26.3243000361893,26.3243000361893,598.230531423455,0.0,1.0
2016-11-21,31.0,31.0,31.0,31.0,123,26.3243000361893,26.3243000361893,26.3243000361893,26.3243000361893,144.847156230482,0.0,1.0
2016-11-22,31.0,31.0,31.0,31.0,0,26.3243000361893,26.3243000361893,26.3243000361893,26.3243000361893,0,0.0,1.0
2016-11-23,31.0,31.0,31.0,31.0,0,26.3243000361893,26.3243000361893,26.3243000361893,26.3243000361893,0,0.0,1.0
2016-11-25,31.0,31.0,31.0,31.0,0,26.3243000361893,26.3243000361893,26.3243000361893,26.3243000361893,0,0.0,1.0
2016-11-28,31.0,31.0,31.0,31.0,0,26.3243000361893,26.3243000361893,26.3243000361893,26.3243000361893,0,0.0,1.0
2016-11-29,32.5,33.0,32.5,32.5,2050,27.5980564895533,28.022641974008,27.5980564895533,27.5980564895533,2414.11927050804,0.0,1.0
2016-11-30,33.5,33.5,32.4999,32.4999,2847,28.4472274584626,28.4472274584626,27.5979715724564,27.5979715724564,3352.68173811531,0.0,1.0
2016-12-01,31.5,31.5,31.5,31.5,395,26.748885520644,26.748885520644,26.748885520644,26.748885520644,465.159566756426,0.0,1.0
2016-12-02,31.85,32.5,31.75,31.75,1575,27.0460953597622,27.5980564895533,26.9611782628713,26.9611782628713,1854.75017124398,0.0,1.0
2016-12-05,32.05,32.05,32.05,32.05,500,27.2159295535441,27.2159295535441,27.2159295535441,27.2159295535441,588.809578172692,0.0,1.0
2016-12-06,33.0,33.0,31.75,32.05,2570,28.022641974008,28.022641974008,26.9611782628713,27.2159295535441,3026.48123180763,0.0,1.0
2016-12-07,33.0,33.5,33.0,33.5,975,28.022641974008,28.4472274584626,28.022641974008,28.4472274584626,1148.17867743675,0.0,1.0
2016-12-08,33.0,33.0,33.0,33.0,120,28.022641974008,28.022641974008,28.022641974008,28.022641974008,141.314298761446,0.0,1.0
2016-12-09,32.05,32.05,32.05,32.05,3200,27.2159295535441,27.2159295535441,27.2159295535441,27.2159295535441,3768.38130030523,0.0,1.0
2016-12-12,32.06,32.1,32.01,32.05,49240,27.2244212632332,27.2583881019896,27.1819627147877,27.2159295535441,57985.9672584467,0.0,1.0
2016-12-13,32.1,33.0,32.1,33.0,1210,27.2583881019896,28.022641974008,27.2583881019896,28.022641974008,1424.91917917791,0.0,1.0
2016-12-14,32.1,32.1,32.1,32.1,0,27.2583881019896,27.2583881019896,27.2583881019896,27.2583881019896,0,0.0,1.0
2016-12-15,32.1,32.1,32.1,32.1,32,27.2583881019896,27.2583881019896,27.2583881019896,27.2583881019896,37.6838130030522,0.0,1.0
2016-12-16,32.3,32.3,32.3,32.3,800,27.4282222957714,27.4282222957714,27.4282222957714,27.4282222957714,942.095325076308,0.0,1.0
2016-12-19,32.3,32.3,32.3,32.3,200,27.4282222957714,27.4282222957714,27.4282222957714,27.4282222957714,235.523831269077,0.0,1.0
2016-12-20,33.0,33.0,33.0,33.0,370,28.022641974008,28.022641974008,28.022641974008,28.022641974008,435.719087847791,0.0,1.0
2016-12-21,32.5,33.2,32.5,33.2,512,27.5980564895533,28.1924761677898,27.5980564895533,28.1924761677898,602.941008048836,0.0,1.0
2016-12-22,32.6,32.6,32.6,32.6,500,27.6829735864442,27.6829735864442,27.6829735864442,27.6829735864442,588.809578172693,0.0,1.0
2016-12-23,32.6,32.6,32.6,32.6,0,27.8188409414697,27.8188409414697,27.8188409414697,27.8188409414697,0,0.16,1.0
2016-12-27,33.25,33.3,33.25,33.25,617,28.3735110829407,28.4161780169,28.3735110829407,28.3735110829407,723.042345377361,0.0,1.0
2016-12-28,33.0,33.0,33.0,33.0,458,28.1601764131442,28.1601764131442,28.1601764131442,28.1601764131442,536.715387654507,0.0,1.0
2016-12-29,33.0,33.0,33.0,33.0,104,28.1601764131442,28.1601764131442,28.1601764131442,28.1601764131442,121.874236497967,0.0,1.0
2016-12-30,33.33,33.33,33.1,33.1,1480,28.4417781772756,28.4417781772756,28.2455102810628,28.2455102810628,1734.36413477876,0.0,1.0
2017-01-03,33.1,33.5,33.1,33.1,7844,28.2455102810628,28.5868457527373,28.2455102810628,28.2455102810628,9192.12991432742,0.0,1.0
2017-01-04,33.16,33.16,33.16,33.16,3762,28.296710601814,28.296710601814,28.296710601814,28.296710601814,4408.56613178222,0.0,1.0
2017-01-05,33.5,33.5,33.3,33.5,1644,28.5868457527373,28.5868457527373,28.4161780169,28.5868457527373,1926.55043079478,0.0,1.0
2017-01-06,33.55,33.55,33.4,33.4,743,28.6295126866966,28.6295126866966,28.5015118848187,28.5015118848187,870.697670365281,0.0,1.0
2017-01-09,33.3,34.25,33.3,33.75,1210,28.4161780169,29.2268497621269,28.4161780169,28.8001804225338,1417.9598669475,0.0,1.0
2017-01-10,33.88,33.88,33.88,33.88,345,28.911114450828,28.911114450828,28.911114450828,28.911114450828,404.294342228833,0.0,1.0
2017-01-11,33.88,33.88,33.88,33.88,0,28.911114450828,28.911114450828,28.911114450828,28.911114450828,0,0.0,1.0
2017-01-12,33.3,33.5,33.3,33.5,19600,28.4161780169,28.5868457527373,28.4161780169,28.5868457527373,22968.6061092322,0.0,1.0
2017-01-13,34.05,34.05,33.55,33.55,526,29.0561820262897,29.0561820262897,28.6295126866966,28.6295126866966,616.402388441639,0.0,1.0
2017-01-17,34.05,34.05,34.05,34.05,0,29.0561820262897,29.0561820262897,29.0561820262897,29.0561820262897,0,0.0,1.0
2017-01-18,34.05,34.05,34.05,34.05,32,29.0561820262897,29.0561820262897,29.0561820262897,29.0561820262897,37.4997650762974,0.0,1.0
2017-01-19,34.05,34.05,34.05,34.05,300,29.0561820262897,29.0561820262897,29.0561820262897,29.0561820262897,351.560297590289,0.0,1.0
2017-01-20,33.5,33.5,33.5,33.5,300,28.5868457527373,28.5868457527373,28.5868457527373,28.5868457527373,351.560297590288,0.0,1.0
2017-01-23,33.5,33.5,33.5,33.5,40,28.5868457527373,28.5868457527373,28.5868457527373,28.5868457527373,46.8747063453718,0.0,1.0
2017-01-24,33.3,33.3,33.3,33.3,19900,28.4161780169,28.4161780169,28.4161780169,28.4161780169,23320.1664068225,0.0,1.0
2017-01-25,33.3,33.3,33.3,33.3,0,28.4161780169,28.4161780169,28.4161780169,28.4161780169,0,0.0,1.0
2017-01-26,34.05,34.05,33.55,33.9,2136,29.0561820262897,29.0561820262897,28.6295126866966,28.9281812244118,2503.10931884285,0.0,1.0
2017-01-27,34.05,34.05,34.05,34.05,0,29.0561820262897,29.0561820262897,29.0561820262897,29.0561820262897,0,0.0,1.0
2017-01-30,34.0,34.0,33.6,33.75,5950,29.0135150923304,29.0135150923304,28.6721796206559,28.8001804225338,6972.61256887405,0.0,1.0
2017-01-31,33.65,33.65,33.65,33.65,325,28.7148465546152,28.7148465546152,28.7148465546152,28.7148465546152,380.856989056146,0.0,1.0
2017-02-01,34.0,34.0,34.0,34.0,375,29.0135150923304,29.0135150923304,29.0135150923304,29.0135150923304,439.45037198786,0.0,1.0
2017-02-02,34.05,34.05,34.05,34.05,400,29.0561820262897,29.0561820262897,29.0561820262897,29.0561820262897,468.747063453718,0.0,1.0
2017-02-03,34.1,34.25,34.05,34.05,1340,29.098848960249,29.2268497621269,29.0561820262897,29.0561820262897,1570.30266256996,0.0,1.0
2017-02-06,34.25,34.25,34.25,34.25,300,29.2268497621269,29.2268497621269,29.2268497621269,29.2268497621269,351.560297590289,0.0,1.0
2017-02-07,34.4,34.4,34.2,34.2,1359,29.3548505640049,29.3548505640049,29.1841828281676,29.1841828281676,1592.56814808401,0.0,1.0
2017-02-08,34.4,34.4,34.4,34.4,0,29.3548505640049,29.3548505640049,29.3548505640049,29.3548505640049,0,0.0,1.0
2017-02-09,34.5,34.56,34.2,34.4,3105,29.4401844319235,29.4913847526746,29.1841828281676,29.3548505640049,3638.64908005948,0.0,1.0
2017-02-10,34.5,34.5,34.5,34.5,1500,29.4401844319235,29.4401844319235,29.4401844319235,29.4401844319235,1757.80148795144,0.0,1.0
2017-02-13,34.3,34.3,34.3,34.3,100,29.2695166960862,29.2695166960862,29.2695166960862,29.2695166960862,117.18676586343,0.0,1.0
2017-02-14,34.5,34.5,34.5,34.5,1000,29.4401844319235,29.4401844319235,29.4401844319235,29.4401844319235,1171.86765863429,0.0,1.0
2017-02-15,34.5,34.5,34.5,34.5,0,29.4401844319235,29.4401844319235,29.4401844319235,29.4401844319235,0,0.0,1.0
2017-02-16,34.2,34.25,34.2,34.25,10000,29.1841828281676,29.2268497621269,29.1841828281676,29.2268497621269,11718.676586343,0.0,1.0
2017-02-17,35.0,35.0,34.25,34.3,8350,29.8668537715166,29.8668537715166,29.2268497621269,29.2695166960862,9785.09494959636,0.0,1.0
2017-02-21,35.0,35.0,35.0,35.0,20000,29.8668537715166,29.8668537715166,29.8668537715166,29.8668537715166,23437.3531726859,0.0,1.0
2017-02-22,35.0,35.0,35.0,35.0,2200,29.8668537715166,29.8668537715166,29.8668537715166,29.8668537715166,2578.10884899545,0.0,1.0
2017-02-23,35.0,35.0,35.0,35.0,34,29.8668537715166,29.8668537715166,29.8668537715166,29.8668537715166,39.843500393566,0.0,1.0
2017-02-24,35.0,35.0,35.0,35.0,100,29.8668537715166,29.8668537715166,29.8668537715166,29.8668537715166,117.186765863429,0.0,1.0
2017-02-27,34.5,34.5,34.5,34.5,6097,29.4401844319235,29.4401844319235,29.4401844319235,29.4401844319235,7144.87711469329,0.0,1.0
2017-02-28,34.6,34.6,34.4,34.5,8000,29.5255182998421,29.5255182998421,29.3548505640049,29.4401844319235,9374.94126907436,0.0,1.0
2017-03-01,35.0,35.0,35.0,35.0,290,29.8668537715166,29.8668537715166,29.8668537715166,29.8668537715166,339.841621003945,0.0,1.0
2017-03-02,34.9,34.9,34.9,34.9,400,29.7815199035979,29.7815199035979,29.7815199035979,29.7815199035979,468.747063453719,0.0,1.0
2017-03-03,34.87,35.0,34.87,34.9,7970,29.7559197432224,29.8668537715166,29.7559197432224,29.7815199035979,9339.78523931532,0.0,1.0
2017-03-06,34.5,34.5,34.5,34.5,600,29.4401844319235,29.4401844319235,29.4401844319235,29.4401844319235,703.120595180577,0.0,1.0
2017-03-07,35.5,35.5,35.25,35.25,200,30.2935231111097,30.2935231111097,30.0801884413131,30.0801884413131,234.373531726859,0.0,1.0
2017-03-08,35.5,35.5,35.0,35.0,900,30.2935231111097,30.2935231111097,29.8668537715166,29.8668537715166,1054.68089277086,0.0,1.0
2017-03-09,35.5,35.5,35.5,35.5,200,30.2935231111097,30.2935231111097,30.2935231111097,30.2935231111097,234.373531726859,0.0,1.0
2017-03-10,34.55,34.65,34.55,34.65,733,29.4828513658828,29.5681852338014,29.4828513658828,29.5681852338014,858.978993778938,0.0,1.0
2017-03-13,34.75,34.75,34.75,34.75,500,29.65351910172,29.65351910172,29.65351910172,29.65351910172,585.933829317148,0.0,1.0
2017-03-14,34.6,35.0,34.6,34.75,5600,29.5255182998421,29.8668537715166,29.5255182998421,29.65351910172,6562.45888835205,0.0,1.0
2017-03-15,34.95,34.95,34.55,34.55,1333,29.8241868375573,29.8241868375573,29.4828513658828,29.4828513658828,1562.09958895951,0.0,1.0
2017-03-16,35.25,35.25,35.24,35.24,200,30.0801884413131,30.0801884413131,30.0716550545213,30.0716550545213,234.373531726859,0.0,1.0
2017-03-17,35.0,35.0,35.0,35.0,3483,29.8668537715166,29.8668537715166,29.8668537715166,29.8668537715166,4081.61505502325,0.0,1.0
2017-03-20,35.25,35.25,35.25,35.25,318,30.0801884413131,30.0801884413131,30.0801884413131,30.0801884413131,372.653915445706,0.0,1.0
2017-03-21,35.45,35.45,35.25,35.25,1000,30.2508561771504,30.2508561771504,30.0801884413131,30.0801884413131,1171.86765863429,0.0,1.0
2017-03-22,35.45,35.45,35.45,35.45,0,30.2508561771504,30.2508561771504,30.2508561771504,30.2508561771504,0,0.0,1.0
2017-03-23,35.45,35.45,35.45,35.45,0,30.2508561771504,30.2508561771504,30.2508561771504,30.2508561771504,0,0.0,1.0
2017-03-24,35.5,35.5,35.45,35.45,500,30.4300572997794,30.4300572997794,30.387198064146,30.387198064146,583.304849712809,0.16,1.0
2017-03-27,35.25,35.25,35.25,35.25,255,30.215761121612,30.215761121612,30.215761121612,30.215761121612,297.485473353532,0.0,1.0
2017-03-28,35.0,35.0,35.0,35.0,900,30.0014649434445,30.0014649434445,30.0014649434445,30.0014649434445,1049.94872948306,0.0,1.0
2017-03-29,35.0,35.0,35.0,35.0,0,30.0014649434445,30.0014649434445,30.0014649434445,30.0014649434445,0,0.0,1.0
2017-03-30,35.0,35.0,35.0,35.0,52,30.0014649434445,30.0014649434445,30.0014649434445,30.0014649434445,60.6637043701321,0.0,1.0
2017-03-31,35.3,35.3,35.25,35.25,8870,30.2586203572455,30.2586203572455,30.215761121612,30.215761121612,10347.8280339052,0.0,1.0
2017-04-03,35.0,35.26,35.0,35.26,14334,30.0014649434445,30.2243329687387,30.0014649434445,30.2243329687387,16722.1834315668,0.0,1.0
2017-04-04,35.0,35.0,35.0,35.0,2,30.0014649434445,30.0014649434445,30.0014649434445,30.0014649434445,2.33321939885124,0.0,1.0
2017-04-05,35.0,35.0,35.0,35.0,300,30.0014649434445,30.0014649434445,30.0014649434445,30.0014649434445,349.982909827685,0.0,1.0
2017-04-06,35.5,35.5,35.5,35.5,300,30.4300572997794,30.4300572997794,30.4300572997794,30.4300572997794,349.982909827686,0.0,1.0
2017-04-07,35.0,35.08,35.0,35.05,42828,30.0014649434445,30.0700397204581,30.0014649434445,30.044324179078,49963.5602070004,0.0,1.0
2017-04-10,35.0,35.0,34.6,35.0,2000,30.0014649434445,30.0014649434445,29.6585910583766,30.0014649434445,2333.21939885124,0.0,1.0
2017-04-11,35.0,35.0,34.6,35.0,2600,30.0014649434445,30.0014649434445,29.6585910583766,30.0014649434445,3033.18521850661,0.0,1.0
2017-04-12,35.0,35.0,35.0,35.0,0,30.0014649434445,30.0014649434445,30.0014649434445,30.0014649434445,0,0.0,1.0
2017-04-13,34.9,35.0,34.6,34.8,26650,29.9157464721775,30.0014649434445,29.6585910583766,29.8300280009106,31090.1484896927,0.0,1.0
2017-04-17,35.0,35.0,35.0,35.0,200,30.0014649434445,30.0014649434445,30.0014649434445,30.0014649434445,233.321939885124,0.0,1.0
2017-04-18,35.0,35.0,35.0,35.0,0,30.0014649434445,30.0014649434445,30.0014649434445,30.0014649434445,0,0.0,1.0
2017-04-19,34.8,34.8,34.8,34.8,600,29.8300280009106,29.8300280009106,29.8300280009106,29.8300280009106,699.965819655369,0.0,1.0
2017-04-20,34.55,34.6,34.55,34.6,1000,29.6157318227431,29.6585910583766,29.6157318227431,29.6585910583766,1166.60969942562,0.0,1.0
2017-04-21,34.8,34.8,34.8,34.8,1500,29.8300280009106,29.8300280009106,29.8300280009106,29.8300280009106,1749.91454913842,0.0,1.0
2017-04-24,34.8,34.8,34.8,34.8,300,29.8300280009106,29.8300280009106,29.8300280009106,29.8300280009106,349.982909827685,0.0,1.0
2017-04-25,35.0,35.0,34.8,34.8,9328,30.0014649434445,30.0014649434445,29.8300280009106,29.8300280009106,10882.1352762422,0.0,1.0
2017-04-26,35.0,35.0,35.0,35.0,0,30.0014649434445,30.0014649434445,30.0014649434445,30.0014649434445,0,0.0,1.0
2017-04-27,35.0,35.0,35.0,35.0,0,30.0014649434445,30.0014649434445,30.0014649434445,30.0014649434445,0,0.0,1.0
2017-04-28,35.4,35.4,35.2,35.2,5300,30.3443388285125,30.3443388285125,30.1729018859785,30.1729018859785,6183.03140695576,0.0,1.0
2017-05-01,34.8,35.15,34.75,35.15,11473,29.8300280009106,30.130042650345,29.7871687652771,30.130042650345,13384.5130815101,0.0,1.0
2017-05-02,34.7,34.75,34.7,34.75,730,29.7443095296436,29.7871687652771,29.7443095296436,29.7871687652771,851.6250805807,0.0,1.0
2017-05-03,34.7,34.7,34.7,34.7,0,29.7443095296436,29.7443095296436,29.7443095296436,29.7443095296436,0,0.0,1.0
2017-05-04,34.7,34.7,34.7,34.7,0,29.7443095296436,29.7443095296436,29.7443095296436,29.7443095296436,0,0.0,1.0
2017-05-05,34.7,34.7,34.7,34.7,300,29.7443095296436,29.7443095296436,29.7443095296436,29.7443095296436,349.982909827685,0.0,1.0
2017-05-08,34.7,34.7,34.7,34.7,0,29.7443095296436,29.7443095296436,29.7443095296436,29.7443095296436,0,0.0,1.0
2017-05-09,34.7,34.7,34.7,34.7,0,29.7443095296436,29.7443095296436,29.7443095296436,29.7443095296436,0,0.0,1.0
2017-05-10,34.85,34.85,34.85,34.85,500,29.872887236544,29.872887236544,29.872887236544,29.872887236544,583.30484971281,0.0,1.0
2017-05-11,34.8,35.0,34.8,35.0,1200,29.8300280009106,30.0014649434445,29.8300280009106,30.0014649434445,1399.93163931074,0.0,1.0
2017-05-12,35.0,35.0,34.99,35.0,1779,30.0014649434445,30.0014649434445,29.9928930963178,30.0014649434445,2075.39865527817,0.0,1.0
2017-05-15,34.3,34.8,34.3,34.8,4800,29.4014356445756,29.8300280009106,29.4014356445756,29.8300280009106,5599.72655724297,0.0,1.0
2017-05-16,34.74,34.75,34.74,34.75,870,29.7785969181504,29.7871687652771,29.7785969181504,29.7871687652771,1014.95043850029,0.0,1.0
2017-05-17,34.86,34.95,34.75,34.75,13627,29.8814590836707,29.958605707811,29.7871687652771,29.7871687652771,15897.3903740729,0.0,1.0
2017-05-18,34.86,34.86,34.86,34.86,0,29.8814590836707,29.8814590836707,29.8814590836707,29.8814590836707,0,0.0,1.0
2017-05-19,35.2,35.2,34.93,34.93,400,30.1729018859785,30.1729018859785,29.9414620135576,29.9414620135576,466.643879770247,0.0,1.0
2017-05-22,34.95,35.2,34.95,35.2,3897,29.958605707811,30.1729018859785,29.958605707811,30.1729018859785,4546.27799866163,0.0,1.0
2017-05-23,35.0,35.25,34.85,35.0,9786,30.0014649434445,30.215761121612,29.872887236544,30.0014649434445,11416.4425185791,0.0,1.0
2017-05-24,34.9,35.0,34.9,35.0,14477,29.9157464721775,30.0014649434445,29.9157464721775,30.0014649434445,16889.0086185847,0.0,1.0
2017-05-25,34.95,34.95,34.95,34.95,3388,29.958605707811,29.958605707811,29.958605707811,29.958605707811,3952.47366165399,0.0,1.0
2017-05-26,35.05,35.05,35.05,35.05,11500,30.044324179078,30.044324179078,30.044324179078,30.044324179078,13416.0115433946,0.0,1.0
2017-05-30,35.05,35.05,35.05,35.05,0,30.044324179078,30.044324179078,30.044324179078,30.044324179078,0,0.0,1.0
2017-05-31,35.05,35.05,35.05,35.05,0,30.044324179078,30.044324179078,30.044324179078,30.044324179078,0,0.0,1.0
2017-06-01,35.05,35.05,35.05,35.05,0,30.044324179078,30.044324179078,30.044324179078,30.044324179078,0,0.0,1.0
2017-06-02,35.16,35.16,35.16,35.16,300,30.1386144974717,30.1386144974717,30.1386144974717,30.1386144974717,349.982909827685,0.0,1.0
2017-06-05,35.25,35.5,35.25,35.5,3400,30.215761121612,30.4300572997794,30.215761121612,30.4300572997794,3966.4729780471,0.0,1.0
2017-06-06,35.25,35.25,35.25,35.25,400,30.215761121612,30.215761121612,30.215761121612,30.215761121612,466.643879770247,0.0,1.0
2017-06-07,35.25,35.25,35.25,35.25,100,30.215761121612,30.215761121612,30.215761121612,30.215761121612,116.660969942562,0.0,1.0
2017-06-08,35.27,35.27,35.27,35.27,345,30.2329048158654,30.2329048158654,30.2329048158654,30.2329048158654,402.480346301838,0.0,1.0
2017-06-09,35.85,35.85,35.85,35.85,3100,30.7300719492139,30.7300719492139,30.7300719492139,30.7300719492139,3616.49006821941,0.0,1.0
2017-06-12,36.0,36.0,36.0,36.0,100,30.8586496561144,30.8586496561144,30.8586496561144,30.8586496561144,116.660969942562,0.0,1.0
2017-06-13,36.0,36.0,36.0,36.0,0,30.8586496561144,30.8586496561144,30.8586496561144,30.8586496561144,0,0.0,1.0
2017-06-14,36.0,36.0,36.0,36.0,0,30.8586496561144,30.8586496561144,30.8586496561144,30.8586496561144,0,0.0,1.0
2017-06-15,36.0,36.0,36.0,36.0,0,30.8586496561144,30.8586496561144,30.8586496561144,30.8586496561144,0,0.0,1.0
2017-06-16,36.0,36.0,36.0,36.0,0,30.8586496561144,30.8586496561144,30.8586496561144,30.8586496561144,0,0.0,1.0
2017-06-19,36.0,36.0,36.0,36.0,145,30.8586496561144,30.8586496561144,30.8586496561144,30.8586496561144,169.158406416714,0.0,1.0
2017-06-20,36.0,36.0,36.0,36.0,0,30.8586496561144,30.8586496561144,30.8586496561144,30.8586496561144,0,0.0,1.0
2017-06-21,36.1,36.1,36.1,36.1,1802,30.9443681273814,30.9443681273814,30.9443681273814,30.9443681273814,2102.23067836496,0.0,1.0
2017-06-22,36.1,36.1,36.1,36.1,0,30.9443681273814,30.9443681273814,30.9443681273814,30.9443681273814,0,0.0,1.0
2017-06-23,36.23,36.23,36.15,36.15,1000,31.0558021400284,31.0558021400284,30.9872273630148,30.9872273630148,1166.60969942562,0.0,1.0
2017-06-26,36.25,36.25,36.25,36.25,1000,31.0729458342818,31.0729458342818,31.0729458342818,31.0729458342818,1166.60969942562,0.0,1.0
2017-06-27,36.25,36.25,36.25,36.25,100,31.210095388309,31.210095388309,31.210095388309,31.210095388309,116.148315309472,0.16,1.0
2017-06-28,36.25,36.25,36.25,36.25,0,31.210095388309,31.210095388309,31.210095388309,31.210095388309,0,0.0,1.0
2017-06-29,36.25,36.25,36.25,36.25,0,31.210095388309,31.210095388309,31.210095388309,31.210095388309,0,0.0,1.0
2017-06-30,36.25,36.25,36.25,36.25,53,31.210095388309,31.210095388309,31.210095388309,31.210095388309,61.55860711402,0.0,1.0
2017-07-03,36.25,36.25,36.25,36.25,0,31.210095388309,31.210095388309,31.210095388309,31.210095388309,0,0.0,1.0
2017-07-05,36.05,36.3,36.05,36.3,4500,31.0379017585804,31.2531437957411,31.0379017585804,31.2531437957411,5226.67418892622,0.0,1.0
2017-07-06,36.25,36.25,36.05,36.05,602,31.210095388309,31.210095388309,31.0379017585804,31.0379017585804,699.212858163019,0.0,1.0
2017-07-07,36.48,36.75,36.25,36.25,9100,31.4081180624969,31.6405794626305,31.210095388309,31.210095388309,10569.4966931619,0.0,1.0
2017-07-10,37.0,37.0,37.0,37.0,500,31.8558214997913,31.8558214997913,31.8558214997913,31.8558214997913,580.741576547357,0.0,1.0
2017-07-11,37.0,37.0,37.0,37.0,200,31.8558214997913,31.8558214997913,31.8558214997913,31.8558214997913,232.296630618943,0.0,1.0
2017-07-12,37.06,37.1,37.06,37.1,2500,31.9074795887098,31.9419183146556,31.9074795887098,31.9419183146556,2903.70788273679,0.0,1.0
2017-07-13,37.06,37.06,37.06,37.06,0,31.9074795887098,31.9074795887098,31.9074795887098,31.9074795887098,0,0.0,1.0
2017-07-14,37.06,37.06,37.06,37.06,0,31.9074795887098,31.9074795887098,31.9074795887098,31.9074795887098,0,0.0,1.0
2017-07-17,37.06,37.06,37.06,37.06,0,31.9074795887098,31.9074795887098,31.9074795887098,31.9074795887098,0,0.0,1.0
2017-07-18,37.15,37.15,37.15,37.15,250,31.9849667220877,31.9849667220877,31.9849667220877,31.9849667220877,290.370788273679,0.0,1.0
2017-07-19,37.15,37.15,37.15,37.15,0,31.9849667220877,31.9849667220877,31.9849667220877,31.9849667220877,0,0.0,1.0
2017-07-20,37.15,37.15,37.15,37.15,0,31.9849667220877,31.9849667220877,31.9849667220877,31.9849667220877,0,0.0,1.0
2017-07-21,37.11,37.11,37.11,37.11,250,31.950527996142,31.950527996142,31.950527996142,31.950527996142,290.370788273679,0.0,1.0
2017-07-24,37.0,37.15,37.0,37.15,600,31.8558214997913,31.9849667220877,31.8558214997913,31.9849667220877,696.889891856829,0.0,1.0
2017-07-25,37.0,37.0,36.9,36.9,1400,31.8558214997913,31.8558214997913,31.769724684927,31.769724684927,1626.0764143326,0.0,1.0
2017-07-26,37.0,37.0,37.0,37.0,200,31.8558214997913,31.8558214997913,31.8558214997913,31.8558214997913,232.296630618943,0.0,1.0
2017-07-27,37.15,37.15,37.15,37.15,400,31.9849667220877,31.9849667220877,31.9849667220877,31.9849667220877,464.593261237887,0.0,1.0
2017-07-28,37.15,37.15,37.15,37.15,100,31.9849667220877,31.9849667220877,31.9849667220877,31.9849667220877,116.148315309472,0.0,1.0
2017-07-31,37.15,37.15,37.15,37.15,75,31.9849667220877,31.9849667220877,31.9849667220877,31.9849667220877,87.1112364821037,0.0,1.0
2017-08-01,37.15,37.15,37.15,37.15,500,31.9849667220877,31.9849667220877,31.9849667220877,31.9849667220877,580.741576547358,0.0,1.0
2017-08-02,36.77,37.0,36.77,37.0,1052,31.6577988256034,31.8558214997913,31.6577988256034,31.8558214997913,1221.88027705564,0.0,1.0
2017-08-03,37.35,37.35,37.1,37.1,300,32.1571603518163,32.1571603518163,31.9419183146556,31.9419183146556,348.444945928415,0.0,1.0
2017-08-04,36.8,36.8,36.8,36.8,300,31.6836278700627,31.6836278700627,31.6836278700627,31.6836278700627,348.444945928414,0.0,1.0
2017-08-07,36.8,36.8,36.8,36.8,300,31.6836278700627,31.6836278700627,31.6836278700627,31.6836278700627,348.444945928414,0.0,1.0
2017-08-08,36.8,36.8,36.8,36.8,300,31.6836278700627,31.6836278700627,31.6836278700627,31.6836278700627,348.444945928414,0.0,1.0
2017-08-09,36.8,36.8,36.8,36.8,100,31.6836278700627,31.6836278700627,31.6836278700627,31.6836278700627,116.148315309471,0.0,1.0
2017-08-10,36.8,36.8,36.8,36.8,0,31.6836278700627,31.6836278700627,31.6836278700627,31.6836278700627,0,0.0,1.0
2017-08-11,36.8,36.8,36.8,36.8,0,31.6836278700627,31.6836278700627,31.6836278700627,31.6836278700627,0,0.0,1.0
2017-08-14,36.8,36.8,36.8,36.8,14,31.6836278700627,31.6836278700627,31.6836278700627,31.6836278700627,16.260764143326,0.0,1.0
2017-08-15,36.8,36.8,36.8,36.8,14,31.6836278700627,31.6836278700627,31.6836278700627,31.6836278700627,16.260764143326,0.0,1.0
2017-08-16,37.5,37.5,36.8,36.8,500,32.2863055741128,32.2863055741128,31.6836278700627,31.6836278700627,580.741576547357,0.0,1.0
2017-08-17,37.45,37.45,37.1,37.1,310,32.2432571666806,32.2432571666806,31.9419183146556,31.9419183146556,360.059777459362,0.0,1.0
2017-08-18,37.45,37.45,37.45,37.45,97,32.2432571666806,32.2432571666806,32.2432571666806,32.2432571666806,112.663865850188,0.0,1.0
2017-08-21,37.0,37.0,37.0,37.0,200,31.8558214997913,31.8558214997913,31.8558214997913,31.8558214997913,232.296630618943,0.0,1.0
2017-08-22,37.0,37.0,37.0,37.0,0,31.8558214997913,31.8558214997913,31.8558214997913,31.8558214997913,0,0.0,1.0
2017-08-23,37.0,37.0,37.0,37.0,0,31.8558214997913,31.8558214997913,31.8558214997913,31.8558214997913,0,0.0,1.0
2017-08-24,37.0,37.0,37.0,37.0,0,31.8558214997913,31.8558214997913,31.8558214997913,31.8558214997913,0,0.0,1.0
2017-08-25,37.0,37.0,37.0,37.0,0,31.8558214997913,31.8558214997913,31.8558214997913,31.8558214997913,0,0.0,1.0
2017-08-28,37.0,37.0,37.0,37.0,0,31.8558214997913,31.8558214997913,31.8558214997913,31.8558214997913,0,0.0,1.0
2017-08-29,37.0,37.0,37.0,37.0,0,31.8558214997913,31.8558214997913,31.8558214997913,31.8558214997913,0,0.0,1.0
2017-08-30,37.4,37.4,37.4,37.4,500,32.2002087592485,32.2002087592485,32.2002087592485,32.2002087592485,580.741576547357,0.0,1.0
2017-08-31,37.5,37.5,37.45,37.5,3100,32.2863055741128,32.2863055741128,32.2432571666806,32.2863055741128,3600.59777459362,0.0,1.0
2017-09-01,37.45,37.45,37.4,37.4,3300,32.2432571666806,32.2432571666806,32.2002087592485,32.2002087592485,3832.89440521257,0.0,1.0
2017-09-05,37.25,37.3,37.25,37.3,300,32.071063536952,32.1141119443842,32.071063536952,32.1141119443842,348.444945928415,0.0,1.0
2017-09-06,37.25,37.25,37.25,37.25,0,32.071063536952,32.071063536952,32.071063536952,32.071063536952,0,0.0,1.0
2017-09-07,36.5,37.25,36.5,37.25,10200,31.4253374254698,32.071063536952,31.4253374254698,32.071063536952,11847.1281615661,0.0,1.0
2017-09-08,36.77,36.77,36.5,36.5,12747,31.6577988256034,31.6577988256034,31.4253374254698,31.4253374254698,14805.4257524983,0.0,1.0
2017-09-11,37.0,37.0,37.0,37.0,5300,31.8558214997913,31.8558214997913,31.8558214997913,31.8558214997913,6155.86071140199,0.0,1.0
2017-09-12,36.9,36.9,36.9,36.9,500,31.769724684927,31.769724684927,31.769724684927,31.769724684927,580.741576547357,0.0,1.0
2017-09-13,36.9,36.9,36.9,36.9,0,31.769724684927,31.769724684927,31.769724684927,31.769724684927,0,0.0,1.0
2017-09-14,37.25,37.25,37.25,37.25,150,32.071063536952,32.071063536952,32.071063536952,32.071063536952,174.222472964207,0.0,1.0
2017-09-15,38.0,38.0,37.75,37.75,370,32.7167896484343,32.7167896484343,32.5015476112735,32.5015476112735,429.748766645045,0.0,1.0
2017-09-18,38.5,38.75,38.25,38.25,640,33.1472737227558,33.3625157599165,32.932031685595,32.932031685595,743.349217980618,0.0,1.0
2017-09-19,38.5,38.5,38.5,38.5,100,33.1472737227558,33.1472737227558,33.1472737227558,33.1472737227558,116.148315309472,0.0,1.0
2017-09-20,38.5,38.5,38.5,38.5,0,33.1472737227558,33.1472737227558,33.1472737227558,33.1472737227558,0,0.0,1.0
2017-09-21,38.5,38.5,38.5,38.5,0,33.1472737227558,33.1472737227558,33.1472737227558,33.1472737227558,0,0.0,1.0
2017-09-22,38.5,38.5,38.5,38.5,0,33.1472737227558,33.1472737227558,33.1472737227558,33.1472737227558,0,0.0,1.0
2017-09-25,38.5,38.5,38.5,38.5,0,33.2850286265386,33.2850286265386,33.2850286265386,33.2850286265386,0,0.16,1.0
2017-09-26,38.5,38.5,38.5,38.5,0,33.2850286265386,33.2850286265386,33.2850286265386,33.2850286265386,0,0.0,1.0
2017-09-27,38.5,38.5,38.5,38.5,0,33.2850286265386,33.2850286265386,33.2850286265386,33.2850286265386,0,0.0,1.0
2017-09-28,38.5,38.5,38.5,38.5,0,33.2850286265386,33.2850286265386,33.2850286265386,33.2850286265386,0,0.0,1.0
2017-09-29,38.5,38.5,38.5,38.5,100,33.2850286265386,33.2850286265386,33.2850286265386,33.2850286265386,115.667618712226,0.0,1.0
2017-10-02,38.5,38.5,38.5,38.5,200,33.2850286265386,33.2850286265386,33.2850286265386,33.2850286265386,231.335237424452,0.0,1.0
2017-10-03,38.5,38.5,38.5,38.5,200,33.2850286265386,33.2850286265386,33.2850286265386,33.2850286265386,231.335237424452,0.0,1.0
2017-10-04,38.75,38.75,38.5,38.5,22650,33.5011651760616,33.5011651760616,33.2850286265386,33.2850286265386,26198.7156383192,0.0,1.0
2017-10-05,38.75,38.75,38.75,38.75,0,33.5011651760616,33.5011651760616,33.5011651760616,33.5011651760616,0,0.0,1.0
2017-10-06,38.81,38.81,38.81,38.81,525,33.5530379479471,33.5530379479471,33.5530379479471,33.5530379479471,607.254998239187,0.0,1.0
2017-10-09,38.75,38.81,38.75,38.81,500,33.5011651760616,33.5530379479471,33.5011651760616,33.5530379479471,578.338093561131,0.0,1.0
2017-10-10,38.8,38.8,38.8,38.8,800,33.5443924859662,33.5443924859662,33.5443924859662,33.5443924859662,925.340949697809,0.0,1.0
2017-10-11,38.8,38.8,38.8,38.8,300,33.5443924859662,33.5443924859662,33.5443924859662,33.5443924859662,347.002856136678,0.0,1.0
2017-10-12,38.801,38.801,38.801,38.801,2000,33.5452570321643,33.5452570321643,33.5452570321643,33.5452570321643,2313.35237424452,0.0,1.0
2017-10-13,38.8,38.8,38.8,38.8,150,33.5443924859662,33.5443924859662,33.5443924859662,33.5443924859662,173.501428068339,0.0,1.0
2017-10-16,39.1,39.1,38.8,38.8,410,33.8037563453938,33.8037563453938,33.5443924859662,33.5443924859662,474.237236720127,0.0,1.0
2017-10-17,39.1,39.1,39.1,39.1,0,33.8037563453938,33.8037563453938,33.8037563453938,33.8037563453938,0,0.0,1.0
2017-10-18,39.1,39.1,39.1,39.1,0,33.8037563453938,33.8037563453938,33.8037563453938,33.8037563453938,0,0.0,1.0
2017-10-19,41.0,41.0,39.5,39.5,1200,35.4463941217684,35.4463941217684,34.1495748246305,34.1495748246305,1388.01142454671,0.0,1.0
2017-10-20,41.0,41.0,41.0,41.0,100,35.4463941217684,35.4463941217684,35.4463941217684,35.4463941217684,115.667618712226,0.0,1.0
2017-10-23,41.0,41.0,41.0,41.0,0,35.4463941217684,35.4463941217684,35.4463941217684,35.4463941217684,0,0.0,1.0
2017-10-24,40.0,40.0,40.0,40.0,100,34.5818479236765,34.5818479236765,34.5818479236765,34.5818479236765,115.667618712226,0.0,1.0
2017-10-25,40.0,40.0,40.0,40.0,0,34.5818479236765,34.5818479236765,34.5818479236765,34.5818479236765,0,0.0,1.0
2017-10-26,40.0,40.0,40.0,40.0,10,34.5818479236765,34.5818479236765,34.5818479236765,34.5818479236765,11.5667618712226,0.0,1.0
2017-10-27,41.75,41.75,41.25,41.25,535,36.0948037703374,36.0948037703374,35.6625306712914,35.6625306712914,618.821760110408,0.0,1.0
2017-10-30,41.75,41.75,41.75,41.75,0,36.0948037703374,36.0948037703374,36.0948037703374,36.0948037703374,0,0.0,1.0
2017-10-31,41.75,41.75,41.75,41.75,24,36.0948037703374,36.0948037703374,36.0948037703374,36.0948037703374,27.7602284909342,0.0,1.0
2017-11-01,40.16,41.75,40.16,41.75,300,34.7201753153712,36.0948037703374,34.7201753153712,36.0948037703374,347.002856136678,0.0,1.0
2017-11-02,40.5,40.5,40.5,40.5,100,35.0141210227225,35.0141210227225,35.0141210227225,35.0141210227225,115.667618712226,0.0,1.0
2017-11-03,40.5,40.5,40.5,40.5,0,35.0141210227225,35.0141210227225,35.0141210227225,35.0141210227225,0,0.0,1.0
2017-11-06,42.75,42.75,42.25,42.25,400,36.9593499684293,36.9593499684293,36.5270768693833,36.5270768693833,462.670474848904,0.0,1.0
2017-11-07,42.75,42.75,42.75,42.75,0,36.9593499684293,36.9593499684293,36.9593499684293,36.9593499684293,0,0.0,1.0
2017-11-08,42.75,42.75,42.75,42.75,0,36.9593499684293,36.9593499684293,36.9593499684293,36.9593499684293,0,0.0,1.0
2017-11-09,42.75,42.75,42.75,42.75,20,36.9593499684293,36.9593499684293,36.9593499684293,36.9593499684293,23.1335237424452,0.0,1.0
2017-11-10,42.75,42.75,42.75,42.75,0,36.9593499684293,36.9593499684293,36.9593499684293,36.9593499684293,0,0.0,1.0
2017-11-13,43.75,43.75,42.0,42.0,970,37.8238961665212,37.8238961665212,36.3109403198603,36.3109403198603,1121.97590150859,0.0,1.0
2017-11-14,43.0,43.0,43.0,43.0,347,37.1754865179522,37.1754865179522,37.1754865179522,37.1754865179522,401.366636931425,0.0,1.0
2017-11-15,41.05,42.0,41.0,42.0,1750,35.489621431673,36.3109403198603,35.4463941217684,36.3109403198603,2024.18332746396,0.0,1.0
2017-11-16,41.05,41.05,41.05,41.05,75,35.489621431673,35.489621431673,35.489621431673,35.489621431673,86.7507140341696,0.0,1.0
2017-11-17,41.0,41.25,41.0,41.25,216,35.4463941217684,35.6625306712914,35.4463941217684,35.6625306712914,249.842056418408,0.0,1.0
2017-11-20,41.06,41.06,41.06,41.06,1565,35.4982668936539,35.4982668936539,35.4982668936539,35.4982668936539,1810.19823284634,0.0,1.0
2017-11-21,41.5,41.5,41.05,41.05,250,35.8786672208144,35.8786672208144,35.489621431673,35.489621431673,289.169046780565,0.0,1.0
2017-11-22,41.75,41.75,41.75,41.75,200,36.0948037703374,36.0948037703374,36.0948037703374,36.0948037703374,231.335237424452,0.0,1.0
2017-11-24,41.75,41.75,41.75,41.75,0,36.0948037703374,36.0948037703374,36.0948037703374,36.0948037703374,0,0.0,1.0
2017-11-27,41.05,41.05,41.05,41.05,100,35.489621431673,35.489621431673,35.489621431673,35.489621431673,115.667618712226,0.0,1.0
2017-11-28,41.25,41.25,41.25,41.25,200,35.6625306712914,35.6625306712914,35.6625306712914,35.6625306712914,231.335237424452,0.0,1.0
2017-11-29,41.25,41.25,41.25,41.25,0,35.6625306712914,35.6625306712914,35.6625306712914,35.6625306712914,0,0.0,1.0
2017-11-30,41.1,41.5,41.0,41.5,10799,35.5328487415776,35.8786672208144,35.4463941217684,35.8786672208144,12490.9461447333,0.0,1.0
2017-12-01,41.1,41.1,41.1,41.1,1326,35.5328487415776,35.5328487415776,35.5328487415776,35.5328487415776,1533.75262412412,0.0,1.0
2017-12-04,41.1,41.1,41.1,41.1,650,35.5328487415776,35.5328487415776,35.5328487415776,35.5328487415776,751.83952162947,0.0,1.0
2017-12-05,41.2,41.2,41.1,41.1,2757,35.6193033613868,35.6193033613868,35.5328487415776,35.5328487415776,3188.95624789607,0.0,1.0
2017-12-06,41.21,41.5,41.15,41.15,2195,35.6279488233677,35.8786672208144,35.5760760514822,35.5760760514822,2538.90423073336,0.0,1.0
2017-12-07,41.6,41.6,41.5,41.5,361,35.9651218406236,35.9651218406236,35.8786672208144,35.8786672208144,417.560103551136,0.0,1.0
2017-12-08,42.75,42.75,41.75,41.75,1290,36.9593499684293,36.9593499684293,36.0948037703374,36.0948037703374,1492.11228138771,0.0,1.0
2017-12-11,43.1,43.1,43.0,43.0,593,37.2619411377614,37.2619411377614,37.1754865179522,37.1754865179522,685.908978963501,0.0,1.0
2017-12-12,43.5,43.5,43.25,43.25,236,37.6077596169982,37.6077596169982,37.3916230674752,37.3916230674752,272.975580160853,0.0,1.0
2017-12-13,43.5,43.5,43.5,43.5,0,37.6077596169982,37.6077596169982,37.6077596169982,37.6077596169982,0,0.0,1.0
2017-12-14,43.74,43.75,43.3,43.58,890,37.8152507045403,37.8238961665212,37.4348503773798,37.6769233128456,1029.44180653881,0.0,1.0
2017-12-15,44.25,44.25,43.95,43.99,820,38.2561692655671,38.2561692655671,37.9968054061396,38.0313872540632,948.474473440254,0.0,1.0
2017-12-18,44.0,44.0,43.3,43.3,1600,38.0400327160442,38.0400327160442,37.4348503773798,37.4348503773798,1850.68189939561,0.0,1.0
2017-12-19,44.5,44.5,44.0,44.0,1000,38.4723058150901,38.4723058150901,38.0400327160442,38.0400327160442,1156.67618712226,0.0,1.0
2017-12-20,43.15,43.15,42.6,42.6,830,37.305168447666,37.305168447666,36.8296680387155,36.8296680387155,960.041235311477,0.0,1.0
2017-12-21,44.44,44.44,44.44,44.44,400,38.4204330432046,38.4204330432046,38.4204330432046,38.4204330432046,462.670474848904,0.0,1.0
2017-12-22,44.44,44.44,44.44,44.44,52,38.4204330432046,38.4204330432046,38.4204330432046,38.4204330432046,60.1471617303575,0.0,1.0
2017-12-26,44.7,44.7,44.59,44.6,710,38.6452150547085,38.6452150547085,38.5501149729184,38.5587604348993,821.240092856805,0.0,1.0
2017-12-27,44.7,44.7,44.7,44.7,79,38.7835424464032,38.7835424464032,38.7835424464032,38.7835424464032,91.0515073469648,0.16,1.0
2017-12-28,44.58,44.58,44.58,44.58,658,38.6794255539296,38.6794255539296,38.6794255539296,38.6794255539296,758.378377649403,0.0,1.0
2017-12-29,44.7,44.75,44.7,44.75,1562,38.7835424464032,38.8269244849339,38.7835424464032,38.8269244849339,1800.2842338729,0.0,1.0
2018-01-02,44.7,44.7,44.7,44.7,44,38.7835424464032,38.7835424464032,38.7835424464032,38.7835424464032,50.7122319400816,0.0,1.0
2018-01-03,43.75,44.95,43.75,44.95,2350,37.9592837143208,39.0004526390565,37.9592837143208,39.0004526390565,2708.49420589072,0.0,1.0
2018-01-04,43.75,44.75,43.75,43.75,1202,37.9592837143208,38.8269244849339,37.9592837143208,37.9592837143208,1385.36597254496,0.0,1.0
2018-01-05,44.74,44.74,44.7,44.7,230,38.8182480772277,38.8182480772277,38.7835424464032,38.7835424464032,265.086666959518,0.0,1.0
2018-01-08,44.85,44.85,44.85,44.85,200,38.9136885619952,38.9136885619952,38.9136885619952,38.9136885619952,230.510145182189,0.0,1.0
2018-01-09,44.85,44.85,44.85,44.85,148,38.9136885619952,38.9136885619952,38.9136885619952,38.9136885619952,170.57750743482,0.0,1.0
2018-01-10,44.85,44.85,44.85,44.85,0,38.9136885619952,38.9136885619952,38.9136885619952,38.9136885619952,0,0.0,1.0
2018-01-11,43.9,43.9,43.9,43.9,268,38.0894298299128,38.0894298299128,38.0894298299128,38.0894298299128,308.883594544133,0.0,1.0
2018-01-12,43.7,43.9,43.7,43.9,700,37.9159016757902,38.0894298299128,37.9159016757902,38.0894298299128,806.785508137661,0.0,1.0
2018-01-16,44.1,44.64,44.1,44.64,1865,38.2629579840354,38.7314840001664,38.2629579840354,38.7314840001664,2149.50710382391,0.0,1.0
2018-01-17,44.5,44.5,44.1,44.1,2243,38.6100142922806,38.6100142922806,38.2629579840354,38.2629579840354,2585.17127821825,0.0,1.0
2018-01-18,44.9,44.9,44.1,44.1,1260,38.9570706005258,38.9570706005258,38.2629579840354,38.2629579840354,1452.21391464779,0.0,1.0
2018-01-19,44.95,44.95,44.9,44.95,1476,39.0004526390565,39.0004526390565,38.9570706005258,39.0004526390565,1701.16487144456,0.0,1.0
2018-01-22,45.15,45.15,44.25,44.25,200,39.1739807931791,39.1739807931791,38.3931040996273,38.3931040996273,230.510145182189,0.0,1.0
2018-01-23,45.5,45.5,44.5,45.25,2348,39.4776550628936,39.4776550628936,38.6100142922806,39.2607448702404,2706.1891044389,0.0,1.0
2018-01-24,45.5,45.5,45.5,45.5,550,39.4776550628936,39.4776550628936,39.4776550628936,39.4776550628936,633.902899251021,0.0,1.0
2018-01-25,45.85,45.85,45.25,45.25,850,39.7813293326082,39.7813293326082,39.2607448702404,39.2607448702404,979.668117024304,0.0,1.0
2018-01-26,45.8,45.8,45.8,45.8,200,39.7379472940776,39.7379472940776,39.7379472940776,39.7379472940776,230.510145182189,0.0,1.0
2018-01-29,45.85,45.85,45.85,45.85,914,39.7813293326082,39.7813293326082,39.7813293326082,39.7813293326082,1053.4313634826,0.0,1.0
2018-01-30,46.0,46.0,46.0,46.0,200,39.9114754482002,39.9114754482002,39.9114754482002,39.9114754482002,230.510145182189,0.0,1.0
2018-01-31,46.0,46.0,46.0,46.0,295,39.9114754482002,39.9114754482002,39.9114754482002,39.9114754482002,340.002464143729,0.0,1.0
2018-02-01,46.2,46.2,46.2,46.2,470,40.0850036023228,40.0850036023228,40.0850036023228,40.0850036023228,541.698841178144,0.0,1.0
2018-02-02,45.9,45.9,45.9,45.9,300,39.8247113711389,39.8247113711389,39.8247113711389,39.8247113711389,345.765217773283,0.0,1.0
2018-02-05,45.9,45.9,45.9,45.9,200,39.8247113711389,39.8247113711389,39.8247113711389,39.8247113711389,230.510145182189,0.0,1.0
2018-02-06,45.9,45.9,45.9,45.9,20,39.8247113711389,39.8247113711389,39.8247113711389,39.8247113711389,23.0510145182189,0.0,1.0
2018-02-07,45.31,45.9,45.31,45.9,300,39.3128033164772,39.8247113711389,39.3128033164772,39.8247113711389,345.765217773283,0.0,1.0
2018-02-08,45.31,45.31,45.31,45.31,0,39.3128033164772,39.3128033164772,39.3128033164772,39.3128033164772,0,0.0,1.0
2018-02-09,45.6,45.6,45.5,45.5,357,39.5644191399549,39.5644191399549,39.4776550628936,39.4776550628936,411.460609150208,0.0,1.0
2018-02-12,45.3,45.6,45.3,45.6,1730,39.304126908771,39.5644191399549,39.304126908771,39.5644191399549,1993.91275582594,0.0,1.0
2018-02-13,45.3,45.3,45.3,45.3,0,39.304126908771,39.304126908771,39.304126908771,39.304126908771,0,0.0,1.0
2018-02-14,45.5,45.5,45.5,45.5,500,39.4776550628936,39.4776550628936,39.4776550628936,39.4776550628936,576.275362955474,0.0,1.0
2018-02-15,45.5,45.5,45.5,45.5,0,39.4776550628936,39.4776550628936,39.4776550628936,39.4776550628936,0,0.0,1.0
2018-02-16,45.5,45.5,45.5,45.5,0,39.4776550628936,39.4776550628936,39.4776550628936,39.4776550628936,0,0.0,1.0
2018-02-20,45.6,45.75,45.55,45.55,2583,39.5644191399549,39.6945652555469,39.5210371014243,39.5210371014243,2977.03852502798,0.0,1.0
2018-02-21,45.6,45.6,45.6,45.6,100,39.5644191399549,39.5644191399549,39.5644191399549,39.5644191399549,115.255072591095,0.0,1.0
2018-02-22,45.55,45.55,45.55,45.55,500,39.5210371014243,39.5210371014243,39.5210371014243,39.5210371014243,576.275362955473,0.0,1.0
2018-02-23,45.25,45.3,45.0,45.0,1840,39.2607448702404,39.304126908771,39.0438346775871,39.0438346775871,2120.69333567614,0.0,1.0
2018-02-26,45.35,45.35,45.35,45.35,100,39.3475089473017,39.3475089473017,39.3475089473017,39.3475089473017,115.255072591095,0.0,1.0
2018-02-27,45.35,45.35,45.35,45.35,0,39.3475089473017,39.3475089473017,39.3475089473017,39.3475089473017,0,0.0,1.0
2018-02-28,45.35,45.35,45.35,45.35,100,39.3475089473017,39.3475089473017,39.3475089473017,39.3475089473017,115.255072591095,0.0,1.0
2018-03-01,45.4,45.4,45.4,45.4,200,39.3908909858323,39.3908909858323,39.3908909858323,39.3908909858323,230.510145182189,0.0,1.0
2018-03-02,45.4,45.4,45.4,45.4,52,39.3908909858323,39.3908909858323,39.3908909858323,39.3908909858323,59.9326377473692,0.0,1.0
2018-03-05,45.5,45.75,45.5,45.5,1110,39.4776550628936,39.6945652555469,39.4776550628936,39.4776550628936,1279.33130576115,0.0,1.0
2018-03-06,45.5,45.5,45.5,45.5,50,39.4776550628936,39.4776550628936,39.4776550628936,39.4776550628936,57.6275362955474,0.0,1.0
2018-03-07,45.7,45.7,45.7,45.7,748,39.6511832170163,39.6511832170163,39.6511832170163,39.6511832170163,862.107942981387,0.0,1.0
2018-03-08,45.8,45.8,45.75,45.75,445,39.7379472940776,39.7379472940776,39.6945652555469,39.6945652555469,512.88507303037,0.0,1.0
2018-03-09,45.8,45.8,45.8,45.8,4,39.7379472940776,39.7379472940776,39.7379472940776,39.7379472940776,4.61020290364378,0.0,1.0
2018-03-12,45.8,45.8,45.8,45.8,0,39.7379472940776,39.7379472940776,39.7379472940776,39.7379472940776,0,0.0,1.0
2018-03-13,45.75,45.75,45.75,45.75,200,39.6945652555469,39.6945652555469,39.6945652555469,39.6945652555469,230.510145182189,0.0,1.0
2018-03-14,45.75,45.75,45.75,45.75,1692,39.6945652555469,39.6945652555469,39.6945652555469,39.6945652555469,1950.11582824132,0.0,1.0
2018-03-15,45.75,45.751,45.75,45.751,430,39.6945652555469,39.6954328963175,39.6945652555469,39.6954328963175,495.596812141707,0.0,1.0
2018-03-16,45.75,45.75,45.75,45.75,0,39.6945652555469,39.6945652555469,39.6945652555469,39.6945652555469,0,0.0,1.0
2018-03-19,45.45,45.45,45.002,45.002,1300,39.434273024363,39.434273024363,39.0455699591284,39.0455699591284,1498.31594368423,0.0,1.0
2018-03-20,45.0,45.0,45.0,45.0,1400,39.0438346775871,39.0438346775871,39.0438346775871,39.0438346775871,1613.57101627533,0.0,1.0
2018-03-21,45.8,45.8,45.1,45.1,825,39.7379472940776,39.7379472940776,39.1305987546484,39.1305987546484,950.854348876529,0.0,1.0
2018-03-22,45.8,45.8,45.8,45.8,0,39.7379472940776,39.7379472940776,39.7379472940776,39.7379472940776,0,0.0,1.0
2018-03-23,45.25,45.25,45.1,45.1,2422,39.2607448702404,39.2607448702404,39.1305987546484,39.1305987546484,2791.47785815631,0.0,1.0
2018-03-26,45.25,45.35,45.25,45.35,2312,39.2607448702404,39.3475089473017,39.2607448702404,39.3475089473017,2664.69727830611,0.0,1.0
2018-03-27,45.25,45.25,45.25,45.25,350,39.3995673935385,39.3995673935385,39.3995673935385,39.3995673935385,401.971418665814,0.16,1.0
2018-03-28,46.0,46.0,45.5,45.5,1000,40.0525988972988,40.0525988972988,39.6172445614586,39.6172445614586,1148.48976761661,0.0,1.0
2018-03-29,46.25,46.25,45.5,45.5,1842,40.2702760652189,40.2702760652189,39.6172445614586,39.6172445614586,2115.5181519498,0.0,1.0
2018-04-02,46.5,46.5,45.75,45.75,2594,40.487953233139,40.487953233139,39.8349217293787,39.8349217293787,2979.18245719749,0.0,1.0
2018-04-03,46.75,46.75,46.5,46.5,600,40.7056304010591,40.7056304010591,40.487953233139,40.487953233139,689.093860569966,0.0,1.0
2018-04-04,48.0,49.0,47.0,47.0,2100,41.7940162406596,42.66472491234,40.9233075689792,40.9233075689792,2411.82851199488,0.0,1.0
2018-04-05,50.0,51.0,49.5,49.5,1736,43.5354335840204,44.4061422557008,43.1000792481802,43.1000792481802,1993.77823658244,0.0,1.0
2018-04-06,50.0,50.0,50.0,50.0,2647,43.5354335840204,43.5354335840204,43.5354335840204,43.5354335840204,3040.05241488117,0.0,1.0
2018-04-09,51.0,51.0,50.0,50.0,610,44.4061422557008,44.4061422557008,43.5354335840204,43.5354335840204,700.578758246133,0.0,1.0
2018-04-10,50.06,50.06,50.06,50.06,200,43.5876761043212,43.5876761043212,43.5876761043212,43.5876761043212,229.697953523322,0.0,1.0
2018-04-11,50.27,50.27,50.27,50.27,400,43.7705249253741,43.7705249253741,43.7705249253741,43.7705249253741,459.395907046645,0.0,1.0
2018-04-12,50.9,51.0,50.4,50.4,1276,44.3190713885328,44.4061422557008,43.8837170526926,43.8837170526926,1465.47294347879,0.0,1.0
2018-04-13,50.6,50.6,50.6,50.6,1549,44.0578587870286,44.0578587870286,44.0578587870286,44.0578587870286,1779.01065003813,0.0,1.0
2018-04-16,51.0,51.0,51.0,51.0,700,44.4061422557008,44.4061422557008,44.4061422557008,44.4061422557008,803.942837331628,0.0,1.0
2018-04-17,51.0,51.0,51.0,51.0,4503,44.4061422557008,44.4061422557008,44.4061422557008,44.4061422557008,5171.6494235776,0.0,1.0
2018-04-18,51.74,51.74,51.74,51.74,316,45.0504666727443,45.0504666727443,45.0504666727443,45.0504666727443,362.922766566849,0.0,1.0
2018-04-19,50.75,52.0,50.75,51.65,1000,44.1884650877807,45.2768509273812,44.1884650877807,44.9721028922931,1148.48976761661,0.0,1.0
2018-04-20,51.0,51.0,51.0,51.0,1000,44.4061422557008,44.4061422557008,44.4061422557008,44.4061422557008,1148.48976761661,0.0,1.0
2018-04-23,51.75,51.75,51.75,51.75,346,45.0591737594611,45.0591737594611,45.0591737594611,45.0591737594611,397.377459595348,0.0,1.0
2018-04-24,52.0,52.0,51.73,51.73,2087,45.2768509273812,45.2768509273812,45.0417595860275,45.0417595860275,2396.89814501587,0.0,1.0
2018-04-25,53.5,53.5,53.0,53.0,1723,46.5829139349018,46.5829139349018,46.1475595990616,46.1475595990616,1978.84786960342,0.0,1.0
2018-04-26,55.0,55.0,53.5,53.5,1201,47.8889769424224,47.8889769424224,46.5829139349018,46.5829139349018,1379.33621090755,0.0,1.0
2018-04-27,56.75,57.0,55.0,55.0,1163,49.4127171178632,49.6303942857833,47.8889769424224,47.8889769424224,1335.69359973812,0.0,1.0
2018-04-30,58.0,58.5,57.0,57.0,1500,50.5011029574637,50.9364572933039,49.6303942857833,49.6303942857833,1722.73465142492,0.0,1.0
2018-05-01,57.0,57.0,57.0,57.0,200,49.6303942857833,49.6303942857833,49.6303942857833,49.6303942857833,229.697953523322,0.0,1.0
2018-05-02,57.0,57.0,57.0,57.0,913,49.6303942857833,49.6303942857833,49.6303942857833,49.6303942857833,1048.57115783397,0.0,1.0
2018-05-03,57.0,57.0,57.0,57.0,1050,49.6303942857833,49.6303942857833,49.6303942857833,49.6303942857833,1205.91425599744,0.0,1.0
2018-05-04,57.0,57.0,57.0,57.0,50,49.6303942857833,49.6303942857833,49.6303942857833,49.6303942857833,57.4244883808305,0.0,1.0
2018-05-07,56.99,56.99,56.01,56.2,11350,49.6216871990665,49.6216871990665,48.7683927008196,48.9338273484389,13035.3588624485,0.0,1.0
2018-05-08,56.99,56.99,56.99,56.99,0,49.6216871990665,49.6216871990665,49.6216871990665,49.6216871990665,0,0.0,1.0
2018-05-09,56.0,56.1,56.0,56.1,816,48.7596856141028,48.8467564812709,48.7596856141028,48.8467564812709,937.167650375156,0.0,1.0
2018-05-10,53.11,55.26,53.11,55.26,33918,46.2433375529465,48.1153611970593,46.2433375529465,48.1153611970593,38954.4759380202,0.0,1.0
2018-05-11,54.5,54.5,54.49,54.5,411,47.4536226065822,47.4536226065822,47.4449155198654,47.4536226065822,472.029294490428,0.0,1.0
2018-05-14,54.5,54.5,54.5,54.5,300,47.4536226065822,47.4536226065822,47.4536226065822,47.4536226065822,344.546930284984,0.0,1.0
2018-05-15,54.5,54.5,54.5,54.5,0,47.4536226065822,47.4536226065822,47.4536226065822,47.4536226065822,0,0.0,1.0
2018-05-16,53.25,54.25,53.25,53.5,686,46.3652367669817,47.2359454386621,46.3652367669817,46.5829139349018,787.863980584996,0.0,1.0
2018-05-17,53.25,53.25,53.25,53.25,400,46.3652367669817,46.3652367669817,46.3652367669817,46.3652367669817,459.395907046645,0.0,1.0
2018-05-18,54.24,54.25,53.0,53.1,1530,47.2272383519453,47.2359454386621,46.1475595990616,46.2346304662297,1757.18934445342,0.0,1.0
2018-05-21,54.24,54.24,54.24,54.24,0,47.2272383519453,47.2272383519453,47.2272383519453,47.2272383519453,0,0.0,1.0
2018-05-22,54.0,54.0,53.0,53.0,1300,47.018268270742,47.018268270742,46.1475595990616,46.1475595990616,1493.0366979016,0.0,1.0
2018-05-23,54.0,54.0,54.0,54.0,400,47.018268270742,47.018268270742,47.018268270742,47.018268270742,459.395907046645,0.0,1.0
2018-05-24,54.0,54.0,54.0,54.0,115,47.018268270742,47.018268270742,47.018268270742,47.018268270742,132.07632327591,0.0,1.0
2018-05-25,52.85,52.85,52.85,52.85,700,46.0169532983096,46.0169532983096,46.0169532983096,46.0169532983096,803.942837331627,0.0,1.0
2018-05-29,52.85,52.85,52.85,52.85,715,46.0169532983096,46.0169532983096,46.0169532983096,46.0169532983096,821.170183845876,0.0,1.0
2018-05-30,53.24,53.24,52.85,52.85,350,46.3565296802649,46.3565296802649,46.0169532983096,46.0169532983096,401.971418665814,0.0,1.0
2018-05-31,53.24,53.24,53.24,53.24,25,46.3565296802649,46.3565296802649,46.3565296802649,46.3565296802649,28.7122441904153,0.0,1.0
2018-06-01,53.0,53.0,52.86,52.86,487,46.1475595990616,46.1475595990616,46.0256603850264,46.0256603850264,559.31451682929,0.0,1.0
2018-06-04,52.7,52.7,52.7,52.7,2573,45.8863469975575,45.8863469975575,45.8863469975575,45.8863469975575,2955.06417207754,0.0,1.0
2018-06-05,52.72,52.95,52.72,52.95,6100,45.9037611709911,46.1040241654776,45.9037611709911,46.1040241654776,7005.78758246133,0.0,1.0
2018-06-06,52.95,52.95,52.7,52.7,530,46.1040241654776,46.1040241654776,45.8863469975575,45.8863469975575,608.699576836804,0.0,1.0
2018-06-07,52.95,52.95,52.95,52.95,15,46.1040241654776,46.1040241654776,46.1040241654776,46.1040241654776,17.2273465142492,0.0,1.0
2018-06-08,52.7,52.95,52.7,52.95,1320,45.8863469975575,46.1040241654776,45.8863469975575,46.1040241654776,1516.00649325393,0.0,1.0
2018-06-11,52.95,52.95,52.95,52.95,700,46.1040241654776,46.1040241654776,46.1040241654776,46.1040241654776,803.942837331628,0.0,1.0
2018-06-12,52.8,52.8,52.8,52.8,1000,45.9734178647255,45.9734178647255,45.9734178647255,45.9734178647255,1148.48976761661,0.0,1.0
2018-06-13,52.8,52.8,52.8,52.8,0,45.9734178647255,45.9734178647255,45.9734178647255,45.9734178647255,0,0.0,1.0
2018-06-14,52.95,52.95,52.8,52.95,4405,46.1040241654776,46.1040241654776,45.9734178647255,46.1040241654776,5059.09742635117,0.0,1.0
2018-06-15,52.95,52.95,52.95,52.95,0,46.1040241654776,46.1040241654776,46.1040241654776,46.1040241654776,0,0.0,1.0
2018-06-18,52.8,52.9,52.8,52.9,1394,45.9734178647255,46.0604887318936,45.9734178647255,46.0604887318936,1600.99473605756,0.0,1.0
2018-06-19,52.8,52.8,52.8,52.8,1817,45.9734178647255,45.9734178647255,45.9734178647255,45.9734178647255,2086.80590775938,0.0,1.0
2018-06-20,52.8,52.8,52.8,52.8,10,45.9734178647255,45.9734178647255,45.9734178647255,45.9734178647255,11.4848976761661,0.0,1.0
2018-06-21,52.6,52.6,52.6,52.6,401,45.7992761303895,45.7992761303895,45.7992761303895,45.7992761303895,460.544396814261,0.0,1.0
2018-06-22,53.0,53.0,52.5,52.5,1441,46.1475595990616,46.1475595990616,45.7122052632214,45.7122052632214,1654.97375513554,0.0,1.0
2018-06-25,53.1,53.1,53.1,53.1,100,46.2346304662297,46.2346304662297,46.2346304662297,46.2346304662297,114.848976761661,0.0,1.0
2018-06-26,53.1,53.1,53.1,53.1,0,46.2346304662297,46.2346304662297,46.2346304662297,46.2346304662297,0,0.0,1.0
2018-06-27,53.75,53.75,53.1,53.1,806,46.8005911028219,46.8005911028219,46.2346304662297,46.2346304662297,925.682752698989,0.0,1.0
2018-06-28,53.75,53.75,53.75,53.75,0,46.9399044902908,46.9399044902908,46.9399044902908,46.9399044902908,0,0.16,1.0
2018-06-29,53.75,53.75,53.75,53.75,0,46.9399044902908,46.9399044902908,46.9399044902908,46.9399044902908,0,0.0,1.0
2018-07-02,53.75,53.75,53.75,53.75,0,46.9399044902908,46.9399044902908,46.9399044902908,46.9399044902908,0,0.0,1.0
2018-07-03,54.0,54.0,54.0,54.0,126,47.1582296274549,47.1582296274549,47.1582296274549,47.1582296274549,144.280225397579,0.0,1.0
2018-07-05,53.221,53.221,53.221,53.221,500,46.4779285000515,46.4779285000515,46.4779285000515,46.4779285000515,572.54057697452,0.0,1.0
2018-07-06,54.0,54.0,54.0,54.0,241,47.1582296274549,47.1582296274549,47.1582296274549,47.1582296274549,275.964558101719,0.0,1.0
2018-07-09,53.22,53.22,53.22,53.22,301,46.4770551995028,46.4770551995028,46.4770551995028,46.4770551995028,344.669427338662,0.0,1.0
2018-07-10,53.99,53.99,53.99,53.99,500,47.1494966219684,47.1494966219684,47.1494966219684,47.1494966219684,572.540576974521,0.0,1.0
2018-07-11,53.8,53.8,53.8,53.8,285,46.9835695177236,46.9835695177236,46.9835695177236,46.9835695177236,326.348128875477,0.0,1.0
2018-07-12,53.8,53.8,53.8,53.8,0,46.9835695177236,46.9835695177236,46.9835695177236,46.9835695177236,0,0.0,1.0
2018-07-13,53.8,53.8,53.8,53.8,187,46.9835695177236,46.9835695177236,46.9835695177236,46.9835695177236,214.130175788471,0.0,1.0
2018-07-16,53.55,54.25,53.55,53.99,300,46.7652443805595,47.3765547646191,46.7652443805595,47.1494966219684,343.524346184712,0.0,1.0
2018-07-17,53.99,53.99,53.3,53.55,1555,47.1494966219684,47.1494966219684,46.5469192433953,46.7652443805595,1780.60119439076,0.0,1.0
2018-07-18,53.99,53.99,53.99,53.99,0,47.1494966219684,47.1494966219684,47.1494966219684,47.1494966219684,0,0.0,1.0
2018-07-19,53.99,53.99,53.99,53.99,0,47.1494966219684,47.1494966219684,47.1494966219684,47.1494966219684,0,0.0,1.0
2018-07-20,53.99,53.99,53.99,53.99,0,47.1494966219684,47.1494966219684,47.1494966219684,47.1494966219684,0,0.0,1.0
2018-07-23,53.99,53.99,53.99,53.99,0,47.1494966219684,47.1494966219684,47.1494966219684,47.1494966219684,0,0.0,1.0
2018-07-24,53.99,53.99,53.99,53.99,500,47.1494966219684,47.1494966219684,47.1494966219684,47.1494966219684,572.540576974521,0.0,1.0
2018-07-25,53.99,53.99,53.99,53.99,41,47.1494966219684,47.1494966219684,47.1494966219684,47.1494966219684,46.9483273119107,0.0,1.0
2018-07-26,53.76,53.76,53.76,53.76,300,46.9486374957773,46.9486374957773,46.9486374957773,46.9486374957773,343.524346184713,0.0,1.0
2018-07-27,53.76,53.76,53.76,53.76,25,46.9486374957773,46.9486374957773,46.9486374957773,46.9486374957773,28.6270288487261,0.0,1.0
2018-07-30,53.76,53.76,53.76,53.76,200,46.9486374957773,46.9486374957773,46.9486374957773,46.9486374957773,229.016230789809,0.0,1.0
2018-07-31,53.761,53.761,53.761,53.761,243,46.949510796326,46.949510796326,46.949510796326,46.949510796326,278.254720409617,0.0,1.0
2018-08-01,53.76,54.25,53.76,54.0,1123,46.9486374957773,47.3765547646191,46.9486374957773,47.1582296274549,1285.92613588478,0.0,1.0
2018-08-02,53.76,53.76,53.76,53.76,20,46.9486374957773,46.9486374957773,46.9486374957773,46.9486374957773,22.9016230789809,0.0,1.0
2018-08-03,53.81,53.81,53.81,53.81,188,46.9923025232102,46.9923025232102,46.9923025232102,46.9923025232102,215.27525694242,0.0,1.0
2018-08-06,53.82,53.82,53.82,53.82,300,47.0010355286967,47.0010355286967,47.0010355286967,47.0010355286967,343.524346184713,0.0,1.0
2018-08-07,53.82,53.82,53.82,53.82,50,47.0010355286967,47.0010355286967,47.0010355286967,47.0010355286967,57.2540576974522,0.0,1.0
2018-08-08,54.25,54.25,54.0,54.0,1200,47.3765547646191,47.3765547646191,47.1582296274549,47.1582296274549,1374.09738473885,0.0,1.0
2018-08-09,54.25,54.25,54.25,54.25,0,47.3765547646191,47.3765547646191,47.3765547646191,47.3765547646191,0,0.0,1.0
2018-08-10,53.92,53.92,53.92,53.92,500,47.0883655835624,47.0883655835624,47.0883655835624,47.0883655835624,572.540576974521,0.0,1.0
2018-08-13,53.9,53.9,53.9,53.9,500,47.0708995725893,47.0708995725893,47.0708995725893,47.0708995725893,572.540576974521,0.0,1.0
2018-08-14,53.9,53.9,53.9,53.9,0,47.0708995725893,47.0708995725893,47.0708995725893,47.0708995725893,0,0.0,1.0
2018-08-15,54.0,54.0,54.0,54.0,500,47.1582296274549,47.1582296274549,47.1582296274549,47.1582296274549,572.540576974521,0.0,1.0
2018-08-16,54.0,54.0,54.0,54.0,500,47.1582296274549,47.1582296274549,47.1582296274549,47.1582296274549,572.540576974521,0.0,1.0
2018-08-17,54.0,54.0,54.0,54.0,0,47.1582296274549,47.1582296274549,47.1582296274549,47.1582296274549,0,0.0,1.0
2018-08-20,54.0,54.0,54.0,54.0,0,47.1582296274549,47.1582296274549,47.1582296274549,47.1582296274549,0,0.0,1.0
2018-08-21,54.0,54.0,54.0,54.0,27,47.1582296274549,47.1582296274549,47.1582296274549,47.1582296274549,30.9171911566242,0.0,1.0
2018-08-22,54.0,54.0,54.0,54.0,3,47.1582296274549,47.1582296274549,47.1582296274549,47.1582296274549,3.43524346184713,0.0,1.0
2018-08-23,54.0,54.002,54.0,54.002,2000,47.1582296274549,47.1599762285522,47.1582296274549,47.1599762285522,2290.16230789809,0.0,1.0
2018-08-24,54.25,54.25,54.0,54.0,500,47.3765547646191,47.3765547646191,47.1582296274549,47.1582296274549,572.540576974521,0.0,1.0
2018-08-27,54.0,54.0,54.0,54.0,200,47.1582296274549,47.1582296274549,47.1582296274549,47.1582296274549,229.016230789809,0.0,1.0
2018-08-28,54.0,54.0,54.0,54.0,0,47.1582296274549,47.1582296274549,47.1582296274549,47.1582296274549,0,0.0,1.0
2018-08-29,54.0,54.0,54.0,54.0,72,47.1582296274549,47.1582296274549,47.1582296274549,47.1582296274549,82.4458430843311,0.0,1.0
2018-08-30,54.25,54.25,54.25,54.25,243,47.3765547646191,47.3765547646191,47.3765547646191,47.3765547646191,278.254720409617,0.0,1.0
2018-08-31,54.0,54.0,54.0,54.0,100,47.1582296274549,47.1582296274549,47.1582296274549,47.1582296274549,114.508115394904,0.0,1.0
2018-09-04,54.0,54.0,54.0,54.0,0,47.1582296274549,47.1582296274549,47.1582296274549,47.1582296274549,0,0.0,1.0
2018-09-05,53.9,54.0,53.9,53.9,2300,47.0708995725893,47.1582296274549,47.0708995725893,47.0708995725893,2633.6866540828,0.0,1.0
2018-09-06,54.0,54.0,54.0,54.0,200,47.1582296274549,47.1582296274549,47.1582296274549,47.1582296274549,229.016230789809,0.0,1.0
2018-09-07,53.6,54.0,52.84,54.0,2100,46.8089094079923,47.1582296274549,46.1452009910133,47.1582296274549,2404.67042329299,0.0,1.0
2018-09-10,53.5,53.5,53.5,53.5,4000,46.7215793531266,46.7215793531266,46.7215793531266,46.7215793531266,4580.32461579617,0.0,1.0
2018-09-11,53.35,53.35,53.35,53.35,500,46.5905842708282,46.5905842708282,46.5905842708282,46.5905842708282,572.54057697452,0.0,1.0
2018-09-12,54.25,54.25,53.35,54.0,1648,47.3765547646191,47.3765547646191,46.5905842708282,47.1582296274549,1887.09374170802,0.0,1.0
2018-09-13,54.25,54.25,54.25,54.25,0,47.3765547646191,47.3765547646191,47.3765547646191,47.3765547646191,0,0.0,1.0
2018-09-14,53.33,53.33,53.33,53.33,200,46.573118259855,46.573118259855,46.573118259855,46.573118259855,229.016230789809,0.0,1.0
2018-09-17,53.33,53.33,53.33,53.33,0,46.573118259855,46.573118259855,46.573118259855,46.573118259855,0,0.0,1.0
2018-09-18,53.33,53.33,53.33,53.33,0,46.573118259855,46.573118259855,46.573118259855,46.573118259855,0,0.0,1.0
2018-09-19,53.33,53.33,53.33,53.33,0,46.573118259855,46.573118259855,46.573118259855,46.573118259855,0,0.0,1.0
2018-09-20,53.33,53.33,53.33,53.33,0,46.7128463476401,46.7128463476401,46.7128463476401,46.7128463476401,0,0.16,1.0
2018-09-21,53.25,53.3,52.54,53.3,1315,46.6427726985155,46.6865687292184,46.0208690625353,46.6865687292184,1501.27760312647,0.0,1.0
2018-09-24,53.35,53.35,52.54,53.3,2644,46.7303647599212,46.7303647599212,46.0208690625353,46.6865687292184,3018.53838986036,0.0,1.0
2018-09-25,54.0,54.0,53.75,53.75,1793,47.299713159058,47.299713159058,47.0807330055439,47.0807330055439,2046.98915772301,0.0,1.0
2018-09-26,54.0,54.0,54.0,54.0,56,47.299713159058,47.299713159058,47.299713159058,47.299713159058,63.9327344297203,0.0,1.0
2018-09-27,54.25,54.25,54.25,54.25,236,47.5186933125722,47.5186933125722,47.5186933125722,47.5186933125722,269.430809382392,0.0,1.0
2018-09-28,54.75,54.75,54.5,54.5,905,47.9566536196005,47.9566536196005,47.7376734660863,47.7376734660863,1033.19865462316,0.0,1.0
2018-10-01,54.95,54.95,54.8,54.8,770,48.1318377424118,48.1318377424118,48.0004496503033,48.0004496503033,879.075098408654,0.0,1.0
2018-10-02,54.99,55.0,54.95,54.95,6033,48.1668745669741,48.1756337731146,48.1318377424118,48.1318377424118,6887.61047883039,0.0,1.0
2018-10-03,54.99,55.0,54.8,54.99,6978,48.1668745669741,48.1756337731146,48.0004496503033,48.1668745669741,7966.47537233192,0.0,1.0
2018-10-04,54.75,54.75,54.75,54.75,100,47.9566536196005,47.9566536196005,47.9566536196005,47.9566536196005,114.165597195929,0.0,1.0
2018-10-05,54.75,54.75,54.75,54.75,64,47.9566536196005,47.9566536196005,47.9566536196005,47.9566536196005,73.0659822053945,0.0,1.0
2018-10-08,54.75,54.75,54.75,54.75,0,47.9566536196005,47.9566536196005,47.9566536196005,47.9566536196005,0,0.0,1.0
2018-10-09,54.75,54.75,54.75,54.75,100,47.9566536196005,47.9566536196005,47.9566536196005,47.9566536196005,114.165597195929,0.0,1.0
2018-10-10,54.75,54.75,54.75,54.75,0,47.9566536196005,47.9566536196005,47.9566536196005,47.9566536196005,0,0.0,1.0
2018-10-11,54.0,54.25,54.0,54.25,200,47.299713159058,47.5186933125722,47.299713159058,47.5186933125722,228.331194391858,0.0,1.0
2018-10-12,54.1,55.0,53.5,54.5,4437,47.3873052204637,48.1756337731146,46.8617528520297,47.7376734660863,5065.52754758337,0.0,1.0
2018-10-15,54.1,54.1,54.1,54.1,3,47.3873052204637,47.3873052204637,47.3873052204637,47.3873052204637,3.42496791587787,0.0,1.0
2018-10-16,54.0,54.0,54.0,54.0,2244,47.299713159058,47.299713159058,47.299713159058,47.299713159058,2561.87600107665,0.0,1.0
2018-10-17,50.01,53.5,50.01,53.5,1900,43.8047899089721,46.8617528520297,43.8047899089721,46.8617528520297,2169.14634672265,0.0,1.0
2018-10-18,52.0,52.25,51.69,51.69,1300,45.5478719309448,45.7668520844589,45.2763365405872,45.2763365405872,1484.15276354708,0.0,1.0
2018-10-19,50.75,52.06,50.75,51.5,1250,44.452971163374,45.6004271677882,44.452971163374,45.1099116239164,1427.06996494911,0.0,1.0
2018-10-22,50.75,51.15,50.75,51.15,7832,44.452971163374,44.8033394089966,44.452971163374,44.8033394089966,8941.44957238515,0.0,1.0
2018-10-23,50.74,51.0,50.5,51.0,1970,44.4442119572334,44.6719513168881,44.2339910098598,44.6719513168881,2249.0622647598,0.0,1.0
2018-10-24,50.74,50.74,50.74,50.74,0,44.4442119572334,44.4442119572334,44.4442119572334,44.4442119572334,0,0.0,1.0
2018-10-25,50.0,50.0,50.0,50.0,295,43.7960307028315,43.7960307028315,43.7960307028315,43.7960307028315,336.788511727991,0.0,1.0
2018-10-26,50.14,50.14,50.14,50.14,200,43.9186595887994,43.9186595887994,43.9186595887994,43.9186595887994,228.331194391858,0.0,1.0
2018-10-29,50.14,50.14,50.14,50.14,0,43.9186595887994,43.9186595887994,43.9186595887994,43.9186595887994,0,0.0,1.0
2018-10-30,50.14,50.14,50.14,50.14,16,43.9186595887994,43.9186595887994,43.9186595887994,43.9186595887994,18.2664955513487,0.0,1.0
2018-10-31,52.25,52.25,50.5,50.5,1473,45.7668520844589,45.7668520844589,44.2339910098598,44.2339910098598,1681.65924669603,0.0,1.0
2018-11-01,50.0,50.0,50.0,50.0,325,43.7960307028315,43.7960307028315,43.7960307028315,43.7960307028315,371.038190886769,0.0,1.0
2018-11-02,50.5,50.5,50.5,50.5,1051,44.2339910098598,44.2339910098598,44.2339910098598,44.2339910098598,1199.88042652921,0.0,1.0
2018-11-05,49.45,49.45,48.98,48.98,600,43.3142743651004,43.3142743651004,42.9025916764937,42.9025916764937,684.993583175573,0.0,1.0
2018-11-06,48.35,48.85,48.35,48.85,22812,42.3507616896381,42.7887219966664,42.3507616896381,42.7887219966664,26043.4560323353,0.0,1.0
2018-11-07,48.23,51.41,48.0,48.0,14366,42.2456512159513,45.0310787686513,42.0441894747182,42.0441894747182,16401.0296931671,0.0,1.0
2018-11-08,48.49,48.49,48.0,48.49,10219,42.473390575606,42.473390575606,42.0441894747182,42.473390575606,11666.582377452,0.0,1.0
2018-11-09,50.0,50.0,49.0,49.0,3032,43.7960307028315,43.7960307028315,42.9201100887749,42.9201100887749,3461.50090698057,0.0,1.0
2018-11-12,50.0,50.5,49.0,50.0,12801,43.7960307028315,44.2339910098598,42.9201100887749,43.7960307028315,14614.3380970509,0.0,1.0
2018-11-13,50.0,50.2,49.0,49.0,1532,43.7960307028315,43.9712148256428,42.9201100887749,42.9201100887749,1749.01694904163,0.0,1.0
2018-11-14,49.95,49.95,49.95,49.95,200,43.7522346721287,43.7522346721287,43.7522346721287,43.7522346721287,228.331194391858,0.0,1.0
2018-11-15,50.4,50.4,50.4,50.4,238,44.1463989484541,44.1463989484541,44.1463989484541,44.1463989484541,271.714121326311,0.0,1.0
2018-11-16,50.4,50.4,50.4,50.4,0,44.1463989484541,44.1463989484541,44.1463989484541,44.1463989484541,0,0.0,1.0
2018-11-19,50.0,50.0,50.0,50.0,1649,43.7960307028315,43.7960307028315,43.7960307028315,43.7960307028315,1882.59069776087,0.0,1.0
2018-11-20,50.12,50.12,49.5,49.55,1420,43.9011411765183,43.9011411765183,43.3580703958032,43.401866426506,1621.15148018219,0.0,1.0
2018-11-21,50.12,50.12,50.12,50.12,0,43.9011411765183,43.9011411765183,43.9011411765183,43.9011411765183,0,0.0,1.0
2018-11-26,48.79,48.8,48.3,48.3,768,42.736166759823,42.7449259659635,42.3069656589352,42.3069656589352,876.791786464734,0.0,1.0
2018-11-27,48.79,48.79,48.79,48.79,0,42.736166759823,42.736166759823,42.736166759823,42.736166759823,0,0.0,1.0
2018-11-28,48.9,48.9,47.68,47.68,1345,42.8325180273692,42.8325180273692,41.7638948782201,41.7638948782201,1535.52728228525,0.0,1.0
2018-11-29,48.98,49.65,48.9,48.9,2513,42.9025916764937,43.4894584879117,42.8325180273692,42.8325180273692,2868.9814575337,0.0,1.0
2018-11-30,49.95,49.95,48.75,49.05,4312,43.7522346721287,43.7522346721287,42.7011299352607,42.9639061194777,4922.82055108845,0.0,1.0
2018-12-03,49.0,50.5,48.85,50.5,2273,42.9201100887749,44.2339910098598,42.7887219966664,44.2339910098598,2594.98402426346,0.0,1.0
2018-12-04,49.6,49.6,49.6,49.6,630,43.4456624572088,43.4456624572088,43.4456624572088,43.4456624572088,719.243262334354,0.0,1.0
2018-12-06,49.6,49.6,49.6,49.6,24,43.4456624572088,43.4456624572088,43.4456624572088,43.4456624572088,27.399743327023,0.0,1.0
2018-12-07,48.68,48.68,48.28,48.43,1512,42.6398154922767,42.6398154922767,42.2894472466541,42.4208353387626,1726.18382960245,0.0,1.0
2018-12-10,49.0,49.0,48.3,48.3,1301,42.9201100887749,42.9201100887749,42.3069656589352,42.3069656589352,1485.29441951904,0.0,1.0
2018-12-11,49.5,49.5,49.49,49.49,1769,43.3580703958032,43.3580703958032,43.3493111896626,43.3493111896626,2019.58941439598,0.0,1.0
2018-12-12,49.24,49.25,49.24,49.25,1500,43.1303310361485,43.139090242289,43.1303310361485,43.139090242289,1712.48395793893,0.0,1.0
2018-12-13,49.5,49.5,48.25,48.26,1308,43.3580703958032,43.3580703958032,42.2631696282324,42.271928834373,1493.28601132275,0.0,1.0
2018-12-14,49.5,49.5,48.25,49.0,1060,43.3580703958032,43.3580703958032,42.2631696282324,42.9201100887749,1210.15533027685,0.0,1.0
2018-12-17,49.5,49.5,47.2645,47.2645,1504,43.3580703958032,43.3580703958032,41.3999498630796,41.3999498630796,1717.05058182677,0.0,1.0
2018-12-18,49.5,49.5,49.5,49.5,114,43.3580703958032,43.3580703958032,43.3580703958032,43.3580703958032,130.148780803359,0.0,1.0
2018-12-19,46.2584,49.0,46.2584,48.0,16111,40.5186861332772,42.9201100887749,40.5186861332772,42.0441894747182,18393.2193642361,0.0,1.0
2018-12-20,45.91,45.91,45.91,45.91,119,40.3886995141512,40.3886995141512,40.3886995141512,40.3886995141512,135.267786923563,0.2,1.0
2018-12-21,45.91,49.07,45.91,48.95,9769,40.3886995141512,43.1686666338358,40.3886995141512,43.0630982622022,11104.4622727419,0.0,1.0
2018-12-24,47.99,48.19,46.0,46.0,947,42.2185512891334,42.3944985751894,40.4678757928764,40.4678757928764,1076.45877492953,0.0,1.0
2018-12-26,48.0,48.1,47.97,48.1,935,42.2273486534362,42.3153222964642,42.2009565605278,42.3153222964642,1062.81832582799,0.0,1.0
2018-12-27,48.2,48.21,47.7,48.0,19631,42.4032959394922,42.412093303795,41.9634277243523,42.2273486534362,22314.6380260207,0.0,1.0
2018-12-28,48.21,49.5,48.0,49.5,4223,42.412093303795,43.5469532988561,42.2273486534362,43.5469532988561,4800.30137964878,0.0,1.0
2018-12-31,46.6,46.833,46.6,46.61,499,40.9957176510444,41.2006962392996,40.9957176510444,41.0045150153472,567.215341805526,0.0,1.0
2019-01-02,48.0,48.21,48.0,48.18,839,42.2273486534362,42.412093303795,42.2273486534362,42.3857012108866,953.694733015707,0.0,1.0
2019-01-03,48.0,48.0,48.0,48.0,220,42.2273486534362,42.2273486534362,42.2273486534362,42.2273486534362,250.074900194822,0.0,1.0
2019-01-04,47.0,47.19,47.0,47.0,35393,41.3476122231563,41.5147621449095,41.3476122231563,41.3476122231563,40231.3679208878,0.0,1.0
2019-01-07,47.0,47.05,47.0,47.05,1726,41.3476122231563,41.3915990446703,41.3476122231563,41.3915990446703,1961.95126243756,0.0,1.0
2019-01-08,47.88,48.71,46.6,47.0,28867,42.1217802818026,42.851961518935,40.9957176510444,41.3476122231563,32813.237017836,0.0,1.0
2019-01-09,47.45,47.5,46.75,46.75,1618,41.7434936167823,41.7874804382963,41.1276781155863,41.1276781155863,1839.18722052373,0.0,1.0
2019-01-10,48.0,48.0,47.45,47.45,388,42.2273486534362,42.2273486534362,41.7434936167823,41.7434936167823,441.041187616322,0.0,1.0
2019-01-11,48.0,48.0,47.9,48.0,12189,42.2273486534362,42.2273486534362,42.1393750104083,42.2273486534362,13855.2861748849,0.0,1.0
2019-01-14,47.99,48.0,46.64,46.64,1965,42.2185512891334,42.2273486534362,41.0309071082555,41.0309071082555,2233.62354037648,0.0,1.0
2019-01-15,47.89,47.99,46.7,47.99,8044,42.1305776461055,42.2185512891334,41.0836912940723,42.2185512891334,9143.6477143961,0.0,1.0
2019-01-16,47.99,47.99,47.99,47.99,4163,42.2185512891334,42.2185512891334,42.2185512891334,42.2185512891334,4732.09913414111,0.0,1.0
2019-01-17,47.6,47.6,47.5,47.6,4259,41.8754540813243,41.8754540813243,41.7874804382963,41.8754540813243,4841.22272695338,0.0,1.0
2019-01-18,47.45,47.99,47.0,47.6,5968,41.7434936167823,42.2185512891334,41.3476122231563,41.8754540813243,6783.85001983043,0.0,1.0
2019-01-22,46.75,47.59,46.0,46.22,8525,41.1276781155863,41.8666567170215,40.4678757928764,40.661417807538,9690.40238254934,0.0,1.0
2019-01-23,47.8,48.14,46.0,46.4,7597,42.0514013673803,42.3505117536754,40.4678757928764,40.8197703649884,8635.5409853639,0.0,1.0
2019-01-24,50.0,50.0,35.02,38.41,3617,43.9868215139961,43.9868215139961,30.8083697884029,33.7906762870518,4111.45870002122,0.0,1.0
2019-01-25,48.1,50.0,47.97,48.0,5905,42.3153222964642,43.9868215139961,42.2009565605278,42.2273486534362,6712.23766204737,0.0,1.0
2019-01-28,47.25,48.25,47.14,48.01,4530,41.5675463307263,42.4472827610062,41.4707753233955,42.236146017739,5149.26953582973,0.0,1.0
2019-01-29,48.0,49.98,47.46,47.59,2578,42.2273486534362,43.9692267853905,41.7522909810851,41.8666567170215,2930.42314864659,0.0,1.0
2019-01-30,49.84,51.25,47.4,47.8,8509,43.8460636851513,45.086492051846,41.6995067952683,42.0514013673803,9672.21511708062,0.0,1.0
2019-01-31,48.62,51.5,48.01,48.01,11683,42.7727852402098,45.306426159416,42.236146017739,42.236146017739,13280.1139044368,0.0,1.0
2019-02-01,50.85,50.85,49.16,49.16,2528,44.734597479734,44.734597479734,43.2478429125609,43.2478429125609,2873.58794405686,0.0,1.0
2019-02-04,52.0,52.0,49.0,49.0,5565,45.7462943745559,45.7462943745559,43.1070850837162,43.1070850837162,6325.75827083719,0.0,1.0
2019-02-05,52.5,57.89,50.99,51.69,27646,46.1861625896959,50.9279419489047,44.8577605799732,45.4735760811691,31425.3213217547,0.0,1.0
2019-02-06,52.5,52.5,51.04,51.1,2077,46.1861625896959,46.1861625896959,44.9017474014872,44.954531587304,2360.93439865747,0.0,1.0
2019-02-07,52.5,52.5,52.45,52.45,1402,46.1861625896959,46.1861625896959,46.1421757681819,46.1421757681819,1593.65913669609,0.0,1.0
2019-02-08,56.0,56.0,52.49,52.49,2046,49.2652400956756,49.2652400956756,46.1773652253931,46.1773652253931,2325.69657181184,0.0,1.0
2019-02-11,55.88,56.0,52.16,52.16,4013,49.159671724042,49.2652400956756,45.8870522034007,45.8870522034007,4561.59352037191,0.0,1.0
2019-02-12,55.95,55.95,54.05,55.85,1573,49.2212532741616,49.2212532741616,47.5497540566298,49.1332796311336,1788.03553639298,0.0,1.0
2019-02-13,55.0,55.95,53.26,55.95,11039,48.3855036653957,49.2212532741616,46.8547622767086,49.2212532741616,12548.0764693211,0.0,1.0
2019-02-14,56.63,56.65,55.0,55.0,12515,49.819474046752,49.8370687753576,48.3855036653957,48.3855036653957,14225.85170881,0.0,1.0
2019-02-15,54.54,56.37,54.4,54.4,4302,47.9808249074669,49.5907425748792,47.8576618072277,47.8576618072277,4890.10100290056,0.0,1.0
2019-02-19,54.4,54.4,53.398,54.0,3765,47.8576618072277,47.8576618072277,46.9761659040873,47.5057672351158,4279.69090560684,0.0,1.0
2019-02-20,54.41,54.45,54.22,54.23,1275,47.8664591715305,47.9016486287417,47.6993092497774,47.7081066140802,1449.29771703817,0.0,1.0
2019-02-21,54.66,56.0,53.0,53.1,5359,48.0863932791005,49.2652400956756,46.6260308048358,46.7140044478638,6091.5972279275,0.0,1.0
2019-02-22,54.65,54.65,53.025,54.65,2865,48.0775959147977,48.0775959147977,46.6480242155928,48.0775959147977,3256.65722299165,0.0,1.0
2019-02-25,54.28,54.28,54.28,54.28,105,47.7520934355941,47.7520934355941,47.7520934355941,47.7520934355941,119.353929638438,0.0,1.0
2019-02-26,54.28,54.28,53.4,54.28,2196,47.7520934355941,47.7520934355941,46.9779253769478,47.7520934355941,2496.20218558104,0.0,1.0
2019-02-27,53.9,54.1,53.9,54.1,1209,47.4177935920878,47.5937408781438,47.4177935920878,47.5937408781438,1374.27524697972,0.0,1.0
2019-02-28,57.25,59.5,53.44,53.6,5031,50.3649106335255,52.3443176016553,47.013114834159,47.1538726630038,5718.75828581885,0.0,1.0
2019-03-01,56.2,57.25,56.0,57.25,4060,49.4411873817316,50.3649106335255,49.2652400956756,50.3649106335255,4615.01861268625,0.0,1.0
2019-03-04,55.75,55.75,54.0,55.0,3935,49.0453059881056,49.0453059881056,47.5057672351158,48.3855036653957,4472.93060121192,0.0,1.0
2019-03-05,56.0,56.0,54.23,54.23,3966,49.2652400956756,49.2652400956756,47.7081066140802,47.7081066140802,4508.16842805756,0.0,1.0
2019-03-06,57.12,57.12,55.25,55.25,4741,50.2505448975891,50.2505448975891,48.6054377729657,48.6054377729657,5389.11409919841,0.0,1.0
2019-03-07,58.5,58.97,55.71,55.71,9651,51.4645811713754,51.878057293607,49.0101165308944,49.0101165308944,10970.3311899101,0.0,1.0
2019-03-08,58.54,58.54,57.0,57.25,6817,51.4997706285866,51.4997706285866,50.1449765259555,50.3649106335255,7748.91179376409,0.0,1.0
2019-03-11,56.52,58.0,55.7,57.17,2510,49.7227030394212,51.0247129562355,49.0013191665916,50.2945317191031,2853.12727040455,0.0,1.0
2019-03-12,59.0,60.0,57.88,57.88,5456,51.9044493865154,52.7841858167953,50.9191445846019,50.9191445846019,6201.85752483157,0.0,1.0
2019-03-13,58.75,59.22,58.48,59.22,6402,51.6845152789454,52.097991401177,51.4469864427698,52.097991401177,7277.17959566931,0.0,1.0
2019-03-14,59.0,59.75,59.0,59.75,1063,51.9044493865154,52.5642517092253,51.9044493865154,52.5642517092253,1208.31644957771,0.0,1.0
2019-03-15,58.0,59.26,57.0,57.0,5187,51.0247129562355,52.1331808583882,50.1449765259555,50.1449765259555,5896.08412413881,0.0,1.0
2019-03-18,57.54,59.26,57.52,59.26,2438,50.6200341983067,52.1331808583882,50.6024394697011,52.1331808583882,2771.28457579534,0.0,1.0
2019-03-19,57.11,58.0,57.11,58.0,3912,50.2417475332863,51.0247129562355,50.2417475332863,51.0247129562355,4446.78640710065,0.0,1.0
2019-03-20,57.48,57.99,57.1,57.98,5155,50.5672500124899,51.0159155919327,50.2329501689835,51.0071182276299,5859.70959320139,0.0,1.0
2019-03-21,57.84,57.99,57.5,57.99,2867,50.8839551273907,51.0159155919327,50.5848447410955,51.0159155919327,3258.93063117524,0.0,1.0
2019-03-22,58.88,59.0,57.7,59.0,1597,51.9748283009378,52.0807552607902,50.933213195722,52.0807552607902,1809.17115214988,0.2,1.0
2019-03-25,59.0,59.0,55.87,55.87,3558,52.0807552607902,52.0807552607902,49.317827057972,49.317827057972,4030.70191568522,0.0,1.0
2019-03-26,58.49,58.5,57.75,58.5,1488,51.6305656814173,51.6393929280717,50.9773494289938,51.6393929280717,1685.6898399493,0.0,1.0
2019-03-27,58.5,58.5,56.71,58.5,1183,51.6393929280717,51.6393929280717,50.0593157769392,51.6393929280717,1340.1687370027,0.0,1.0
2019-03-28,59.0,59.0,57.59,57.59,1414,52.0807552607902,52.0807552607902,50.8361134825239,50.8361134825239,1601.85849038193,0.0,1.0
2019-03-29,58.93,59.04,58.41,59.0,2694,52.0189645342096,52.1160642474077,51.5599477081823,52.0807552607902,3051.9142666824,0.0,1.0
2019-04-01,59.04,59.04,58.03,58.03,5881,52.1160642474077,52.1160642474077,51.2245123353162,51.2245123353162,6662.32657845552,0.0,1.0
2019-04-02,58.0,59.26,57.96,59.26,2496,51.1980305953531,52.3102636738039,51.1627216087356,52.3102636738039,2827.60876378592,0.0,1.0
2019-04-03,58.4,58.4,57.46,58.0,2699,51.551120461528,51.551120461528,50.7213592760171,51.1980305953531,3057.57854705857,0.0,1.0
2019-04-04,58.71,59.0,58.0,58.0,1469,51.8247651078135,52.0807552607902,51.1980305953531,51.1980305953531,1664.16557451984,0.0,1.0
2019-04-05,58.15,59.15,57.64,58.71,1499,51.3304392951687,52.2131639606058,50.8802497157957,51.8247651078135,1698.15125677688,0.0,1.0
2019-04-08,58.9,59.0,58.5,59.0,3544,51.9924827942465,52.0807552607902,51.6393929280717,52.0807552607902,4014.84193063193,0.0,1.0
2019-04-09,57.61,58.98,57.61,58.98,3444,50.8537679758326,52.0631007674815,50.8537679758326,52.0631007674815,3901.55632310846,0.0,1.0
2019-04-10,59.6,59.8,58.94,59.0,3418,52.6103900600525,52.7869349931399,52.027791780864,52.0807552607902,3872.10206515235,0.0,1.0
2019-04-11,60.0,64.88,60.0,60.0,6912,52.9634799262274,57.2711762935605,52.9634799262274,52.9634799262274,7830.30119202253,0.0,1.0
2019-04-12,60.41,61.7,59.25,60.22,6298,53.3253970390566,54.4641118574705,52.3014364271495,53.1576793526235,7134.72756182841,0.0,1.0
2019-04-15,60.38,61.9,60.05,60.05,2230,53.2989152990935,54.6406567905579,53.0076161594992,53.0076161594992,2526.26904777347,0.0,1.0
2019-04-16,60.935,61.9,60.55,60.55,3115,53.7888274884111,54.6406567905579,53.4489784922178,53.4489784922178,3528.84667435622,0.0,1.0
2019-04-17,61.5,62.49,60.92,61.95,4365,54.287566924383,55.1614643431658,53.7755866184295,54.6847930238297,4944.91676839965,0.0,1.0
2019-04-18,61.9,61.9,61.9,61.9,1219,54.6406567905579,54.6406567905579,54.6406567905579,54.6406567905579,1380.95155571115,0.0,1.0
2019-04-22,60.6,61.9,60.6,61.5,2372,53.4931147254896,54.6406567905579,53.4931147254896,54.287566924383,2687.13461045681,0.0,1.0
2019-04-23,60.7,62.5,59.59,59.59,8783,53.5813871920333,55.1702915898202,52.6015628133981,52.6015628133981,9949.87490878675,0.0,1.0
2019-04-24,61.6,62.5,59.24,59.47,3179,54.3758393909267,55.1702915898202,52.2926091804951,52.4956358535457,3601.34946317125,0.0,1.0
2019-04-25,63.0,63.0,62.5,62.5,1381,55.6116539225387,55.6116539225387,55.1702915898202,55.1702915898202,1564.47423989918,0.0,1.0
2019-04-26,62.7,62.7,62.5,62.5,1775,55.3468365229076,55.3468365229076,55.1702915898202,55.1702915898202,2010.81953354167,0.0,1.0
2019-04-29,62.75,62.75,60.05,61.1,12447,55.3909727561794,55.3909727561794,53.0076161594992,53.9344770582082,14100.6595684469,0.0,1.0
2019-04-30,63.7,63.99,61.66,62.7,24814,56.2295611883447,56.4855513413215,54.428802870853,55.3468365229076,28110.6906508749,0.0,1.0
2019-05-01,68.84,72.0,63.62,64.0,26188,60.7667659686915,63.5561759114728,56.1589432151097,56.4943785879758,29667.2348982475,0.0,1.0
2019-05-02,67.0,71.98,66.76,70.13,11034,59.1425525842872,63.5385214181641,58.9306986645823,61.9054807871054,12499.9339341402,0.0,1.0
2019-05-03,68.6,68.6,64.53,68.0,5266,60.5549120489866,60.5549120489866,56.9622226606575,60.0252772497243,5965.62009218616,0.0,1.0
2019-05-06,68.8,68.98,66.0,68.86,12130,60.731456982074,60.8903474218527,58.2598279188501,60.7844204620003,13741.5441925974,0.0,1.0
2019-05-07,67.0,68.49,64.91,67.28,18100,59.1425525842872,60.4578123357885,57.2976580335236,59.3897154906096,20504.6949617488,0.0,1.0
2019-05-08,66.48,67.6,65.01,66.7,11707,58.6835357582599,59.6721873835495,57.3859305000673,58.8777351846561,13262.3460727731,0.0,1.0
2019-05-09,65.05,66.5,63.3,66.39,9974,57.4212394866848,58.7011902515686,55.8764713221699,58.6040905383706,11299.1064943913,0.0,1.0
2019-05-10,65.9,65.99,64.55,65.99,8530,58.1715554523064,58.2510006721957,56.9798771539663,58.2510006721957,9663.26232175235,0.0,1.0
2019-05-13,66.25,66.95,65.0,66.71,9855,58.4805090852094,59.0984163510154,57.377103253413,58.8865624313104,11164.2966214384,0.0,1.0
2019-05-14,66.94,67.1,65.6,65.65,6593,59.089589104361,59.2308250508309,57.9067380526752,57.9508742859471,7468.92010402266,0.0,1.0
2019-05-15,66.8,67.45,66.0,66.11,20120,58.9660076511998,59.5397786837339,58.2598279188501,58.3569276320482,22793.064233723,0.0,1.0
2019-05-16,66.98,67.45,66.41,67.45,3226,59.1248980909785,59.5397786837339,58.6217450316793,59.5397786837339,3654.59369870728,0.0,1.0
2019-05-17,67.89,68.28,65.54,66.14,4872,59.9281775365262,60.2724401560467,57.853774572749,58.3834093720113,5519.27479854367,0.0,1.0
2019-05-20,67.75,68.28,66.7,68.28,4068,59.804596083365,60.2724401560467,58.8777351846561,60.2724401560467,4608.45851405494,0.0,1.0
2019-05-21,68.4,68.4,67.69,67.7,5942,60.3783671158992,60.3783671158992,59.7516326034388,59.7604598500932,6731.43079904484,0.0,1.0
2019-05-22,70.5,70.5,66.25,68.5,7519,62.2320889133171,62.2320889133171,58.4805090852094,60.4666395824429,8517.94482969004,0.0,1.0
2019-05-23,68.12,69.5,68.0,69.07,8183,60.1312042095768,61.34936424788,60.0252772497243,60.969792641742,9270.1612636459,0.0,1.0
2019-05-24,69.0,69.5,67.98,68.0,4392,60.9080019151615,61.34936424788,60.0076227564156,60.0252772497243,4975.50388243099,0.0,1.0
2019-05-28,71.0,71.0,66.78,69.12,7573,62.6734512460357,62.6734512460357,58.948353157891,61.0139288750139,8579.11905775271,0.0,1.0
2019-05-29,70.5,71.0,69.07,71.0,19868,62.2320889133171,62.6734512460357,60.969792641742,62.6734512460357,22507.5845027639,0.0,1.0
2019-05-30,71.39,74.0,68.84,69.31,18839,63.0177138655562,65.3216252423471,60.7667659686915,61.181646561447,21341.8756013473,0.0,1.0
2019-05-31,66.0,71.11,64.36,71.11,14685,58.2598279188501,62.7705509592338,56.8121594675332,62.7705509592338,16635.9914648222,0.0,1.0
2019-06-03,68.69,68.69,65.07,66.51,8085,60.6343572688759,60.6343572688759,57.4388939799936,58.710017498223,9159.1413682729,0.0,1.0
2019-06-04,68.68,69.8,65.95,68.86,7265,60.6255300222216,61.6141816475112,58.2156916855782,60.7844204620003,8230.19938658041,0.0,1.0
2019-06-05,67.31,68.6,66.55,67.6,6104,59.4161972305727,60.5549120489866,58.7453264848405,59.6721873835495,6914.95348323287,0.0,1.0
2019-06-06,68.75,68.75,65.91,67.5,8501,60.6873207488022,60.6873207488022,58.1803826989607,59.5839149170058,9630.40949557054,0.0,1.0
2019-06-07,68.9,69.33,65.8878,69.33,9611,60.8197294486177,61.1993010547557,58.160786211388,61.1993010547557,10887.8797390811,0.0,1.0
2019-06-10,71.01,73.97,67.51,68.81,44099,62.6822784926901,65.295143502384,59.5927421636601,60.7402842287284,49957.8200617769,0.0,1.0
2019-06-11,72.0,74.71,71.0,71.0,38413,63.5561759114728,65.9483597548074,62.6734512460357,62.6734512460357,43516.4004179922,0.0,1.0
2019-06-12,76.0,76.9,64.0,72.5,41651,67.0870745732213,67.8815267721147,56.4943785879758,63.9975382441914,47184.5883896023,0.0,1.0
2019-06-13,73.6,76.1,72.6,76.0,23292,64.9685353761722,67.175347039765,64.0858107107351,67.0870745732213,26386.4837043676,0.0,1.0
2019-06-14,73.31,74.75,71.06,74.75,31399,64.7125452231954,65.9836687414249,62.7264147259619,65.9836687414249,35570.5479062957,0.0,1.0
2019-06-17,73.7,74.0,71.48,73.29,34156,65.0568078427159,65.3216252423471,63.0971590854455,64.6948907298867,38693.8321057179,0.0,1.0
2019-06-18,73.32,74.0,72.14,73.61,27198,64.7213724698498,65.3216252423471,63.679757364634,64.9773626228266,30811.4195342345,0.0,1.0
2019-06-19,71.4,73.35,70.01,73.35,40978,63.0265411122106,64.7478542098129,61.799553827253,64.7478542098129,46422.1762509692,0.0,1.0
2019-06-20,70.31,72.655,69.59,71.4,45286,62.0643712268841,64.1343605673341,61.4288094677694,63.0265411122106,51302.5202230806,0.0,1.0
2019-06-21,70.21,71.72,68.7,70.3,34873,62.1526436934278,63.4893548738448,60.8159325130108,62.2323152207374,39393.872641638,0.2,1.0
2019-06-24,68.68,71.97,68.3,71.29,36535,60.7982277291643,63.7106646719271,60.4618368360792,63.1087020211433,41271.3313154086,0.0,1.0
2019-06-25,68.78,71.88,66.65,68.67,42464,60.8867516483972,63.6309931446174,59.0011921687361,60.789375337241,47968.9561510198,0.0,1.0
2019-06-26,68.74,69.92,67.0,69.92,19092,60.851342080704,61.8959243276524,59.3110258860513,61.8959243276524,21567.0523463468,0.0,1.0
2019-06-27,67.15,69.23,67.0,68.65,40437,59.4438117649007,61.2851092849453,59.3110258860513,60.7716705533944,45679.1795374621,0.0,1.0
2019-06-28,68.96,70.5,67.0,68.17,803392,61.0460947030164,62.4093630592033,59.3110258860513,60.3467557410764,907542.285702716,0.0,1.0
2019-07-01,71.12,72.93,69.24,69.43,75434,62.9582113584473,64.560494296563,61.2939616768685,61.4621571234111,85213.1273148086,0.0,1.0
2019-07-02,71.0,71.55,69.52,70.03,36441,62.8519826553678,63.3388642111488,61.5418286507207,61.9933006388086,41165.145325436,0.0,1.0
2019-07-03,70.06,71.5,69.25,70.22,48460,62.0198578145784,63.2946022515324,61.3028140687918,62.1614960853511,54742.2667454414,0.0,1.0
2019-07-05,69.78,70.4,68.53,69.99,13063,61.7719908407263,62.3208391399703,60.6654418503149,61.9578910711154,14756.4636916158,0.0,1.0
2019-07-08,68.85,69.93,68.25,69.48,25795,60.9487183918602,61.9047767195757,60.4175748764627,61.5064190830275,29139.0171419451,0.0,1.0
2019-07-09,68.4,68.69,66.56,68.1,10657,60.5503607553121,60.8070801210875,58.9215206414265,60.2847889976133,12038.5542035941,0.0,1.0
2019-07-10,67.15,68.52,66.09,68.23,10914,59.4438117649007,60.6565894583916,58.5054582210318,60.3998700926161,12328.8712187319,0.0,1.0
2019-07-11,66.07,67.35,65.21,67.35,13140,58.4877534371852,59.6208596033665,57.7264477317822,59.6208596033665,14843.445832338,0.0,1.0
2019-07-12,66.03,66.22,65.1,66.07,6106,58.4523438694921,58.6205393160346,57.629071420626,58.4877534371852,6897.57079545326,0.0,1.0
2019-07-15,64.43,66.98,64.43,66.98,7356,57.0359611617655,59.2933211022047,57.0359611617655,59.2933211022047,8309.61853445041,0.0,1.0
2019-07-16,62.68,64.1,62.02,64.1,12776,55.4867925751895,56.7438322282969,54.9025347082523,56.7438322282969,14432.257530742,0.0,1.0
2019-07-17,64.72,64.9,62.01,63.11,15787,57.2926805275409,57.4520235821602,54.893682316329,55.867445427891,17833.5981244384,0.0,1.0
2019-07-18,64.78,66.5,64.75,66.5,5765,57.3457948790807,58.8684062898868,57.3192377033108,58.8684062898868,6512.36417225484,0.0,1.0
2019-07-19,58.01,63.78,57.85,63.05,39067,51.3527255470125,56.4605556867515,51.2110872762398,55.8143310763513,44131.5752155212,0.0,1.0
2019-07-22,57.67,58.6,57.01,58.33,11656,51.0517442216206,51.8750166704867,50.4674863546834,51.6360020885578,13167.0627566006,0.0,1.0
2019-07-23,58.5,59.36,57.0,57.03,12877,51.7864927512538,52.5477984566568,50.4586339627601,50.4851911385299,14546.350988053,0.0,1.0
2019-07-24,58.48,58.99,57.51,58.15,10191,51.7687879674072,52.220259955495,50.9101059508479,51.4766590339386,11512.1428064959,0.0,1.0
2019-07-25,55.48,58.92,55.27,58.15,13963,49.1130703904198,52.158293212032,48.9271701600307,51.4766590339386,15773.1380636937,0.0,1.0
2019-07-26,57.14,57.78,55.4,55.4,11301,50.5825674496862,51.1491205327768,49.0422512550335,49.0422512550335,12766.0411987254,0.0,1.0
2019-07-29,56.75,57.67,55.81,55.91,9058,50.2373241646778,51.0517442216206,49.4051993238884,49.4937232431213,10232.2627358689,0.0,1.0
2019-07-30,56.4,58.01,56.12,56.16,15715,49.9274904473626,51.3527255470125,49.6796234735104,49.7150330412036,17752.2641746721,0.0,1.0
2019-07-31,57.9,58.86,56.37,56.37,10687,51.2553492358563,52.1051788604922,49.9009332715927,49.9009332715927,12072.44334933,0.0,1.0
2019-08-01,54.65,57.66,54.4,57.66,42648,48.3783218607866,51.0428918296973,48.1570120627044,51.0428918296973,48176.8095782003,0.0,1.0
2019-08-02,55.94,56.3,54.62,54.62,15715,49.5202804188912,49.8389665281297,48.3517646850168,48.3517646850168,17752.2641746721,0.0,1.0
2019-08-05,55.05,56.27,54.62,55.1,22558,48.7324175377183,49.8124093523598,48.3517646850168,48.7766794973347,25482.3783170381,0.0,1.0
2019-08-06,55.82,56.22,55.16,55.23,14467,49.4140517158117,49.7681473927434,48.8297938488745,48.8917605923375,16342.4757120574,0.0,1.0
2019-08-07,55.38,55.83,55.12,55.12,2917,49.0245464711869,49.422904107735,48.7943842811813,48.7943842811813,3295.15460372374,0.0,1.0
2019-08-08,55.5,56.27,55.37,55.6,16573,49.1307751742664,49.8124093523598,49.0156940792636,49.2192990934993,18721.4937427198,0.0,1.0
2019-08-09,55.71,55.96,55.38,55.38,9726,49.3166754046555,49.5379852027378,49.0245464711869,49.0245464711869,10986.861047589,0.0,1.0
2019-08-12,55.94,56.3,55.14,55.64,8303,49.5202804188912,49.8389665281297,48.8120890650279,49.2547086611925,9379.38590151465,0.0,1.0
2019-08-13,56.18,56.52,56.07,56.07,5008,49.7327378250502,50.0337191504421,49.635361513894,49.635361513894,5657.22806151817,0.0,1.0
2019-08-14,55.31,55.75,55.05,55.51,14090,48.9625797277239,49.3520849723487,48.7324175377183,49.1396275661897,15916.6021139758,0.0,1.0
2019-08-15,55.15,55.83,55.15,55.44,5110,48.8209414569512,49.422904107735,48.8209414569512,49.0776608227266,5772.45115702033,0.0,1.0
2019-08-16,55.65,55.85,55.2,55.37,10216,49.2635610531158,49.4406088915816,48.8652034165677,49.0156940792636,11540.3837612759,0.0,1.0
2019-08-19,55.5,55.65,55.3,55.65,9522,49.1307751742664,49.2635610531158,48.9537273358006,49.2635610531158,10756.4148565847,0.0,1.0
2019-08-20,54.79,56.0,53.93,55.34,18968,48.5022553477127,49.573394770431,47.7409496423097,48.9891369034937,21426.9772106383,0.0,1.0
2019-08-21,55.9,57.0,54.98,54.98,15296,49.484870851198,50.4586339627601,48.6704507942552,48.6704507942552,17278.9457725603,0.0,1.0
2019-08-22,55.59,56.99,55.36,56.25,7551,49.210446701576,50.4497815708368,49.0068416873403,49.7947045685132,8529.89798173397,0.0,1.0
2019-08-23,54.92,56.13,54.51,55.52,14000,48.6173364427155,49.6884758654337,48.2543883738606,49.148479958113,15814.934676768,0.0,1.0
2019-08-26,55.99,57.1,54.81,55.56,4687,49.5645423785077,50.547157881993,48.5199601315593,49.1838895258061,5294.6142021437,0.0,1.0
2019-08-27,55.2,56.25,55.01,55.65,9151,48.8652034165677,49.7947045685132,48.6970079700251,49.2635610531158,10337.3190876503,0.0,1.0
2019-08-28,55.37,55.89,55.03,55.18,7256,49.0156940792636,49.4760184592747,48.7147127538717,48.8474986327211,8196.65471533064,0.0,1.0
2019-08-29,55.23,56.63,54.99,55.91,10313,48.8917605923375,50.1310954615983,48.6793031861785,49.4937232431213,11649.9586658221,0.0,1.0
2019-08-30,54.43,55.49,54.37,55.41,9462,48.1835692384742,49.1219227823431,48.1304548869345,49.0511036469568,10688.6365651128,0.0,1.0
2019-09-03,54.8,56.11,54.43,54.43,15566,48.511107739636,49.6707710815872,48.1835692384742,48.1835692384742,17583.9480841837,0.0,1.0
2019-09-04,55.24,55.53,54.98,55.28,16765,48.9006129842608,49.1573323500363,48.6704507942552,48.936022551954,18938.3842754297,0.0,1.0
2019-09-05,55.7,55.72,55.01,55.17,22299,49.3078230127322,49.3255277965788,48.6970079700251,48.8386462407978,25189.8020255179,0.0,1.0
2019-09-06,55.6,56.05,55.31,55.54,9688,49.2192990934993,49.6176567300474,48.9625797277239,49.1661847419596,10943.9347963235,0.0,1.0
2019-09-09,61.64,61.72,55.6,55.69,39632,54.5661438151672,54.6369629505535,49.2192990934993,49.2989706208089,44769.8207935479,0.0,1.0
2019-09-10,61.67,62.29,58.0,60.42,33308,54.5927009909371,55.1415492901811,51.3438731550892,53.4861520005257,37625.9888724136,0.0,1.0
2019-09-11,63.6,63.87,60.1,61.4,26073,56.3012126321323,56.5402272140612,53.2028754589804,54.3536864090082,29453.0565590981,0.0,1.0
2019-09-12,66.0,66.49,63.26,63.52,36467,58.4257866937222,58.8595538979635,56.0002313067404,56.230393496746,41194.5159184072,0.0,1.0
2019-09-13,66.6,67.09,66.06,66.16,31451,58.9569302091197,59.3906974133609,58.4789010452619,58.5674249644948,35528.2507513594,0.0,1.0
2019-09-16,67.2,67.5,64.67,66.36,37197,59.4880737245171,59.7536454822159,57.2484185679245,58.7444728029607,42019.1517979815,0.0,1.0
2019-09-17,67.92,68.34,66.38,67.11,28358,60.1254459429941,60.4972464037723,58.7621775868073,59.4084021972075,32034.2798259849,0.0,1.0
2019-09-18,68.01,69.47,66.82,68.0,47330,60.2051174703037,61.4975666911043,59.1516828314321,60.1962650783804,53465.775589388,0.0,1.0
2019-09-19,68.86,69.36,68.15,68.15,33491,60.9575707837835,61.4001903799481,60.3290509572298,60.3290509572298,37832.7126614027,0.0,1.0
2019-09-20,68.37,69.46,61.27,68.76,216389,60.5238035795422,61.488714299181,54.2386053140054,60.8690468645506,244441.278555083,0.0,1.0
2019-09-23,67.15,68.17,62.96,66.63,24328,59.6208596033665,60.5264929137974,55.9006600242436,59.1591641902057,27400.2288941798,0.2,1.0
2019-09-24,66.63,67.54,65.55,67.21,34970,59.1591641902057,59.9671311632372,58.2002583321024,59.6741321510389,39386.1396098926,0.0,1.0
2019-09-25,66.88,67.12,65.69,66.34,24142,59.3811331388407,59.5942233295303,58.324560943338,58.9016802097891,27190.740133315,0.0,1.0
2019-09-26,64.63,66.62,64.29,66.62,25065,57.3834126011255,59.1502854322603,57.0815348309819,59.1502854322603,28230.2999520148,0.0,1.0
2019-09-27,63.68,65.32,63.15,64.63,14421,56.5399305963124,57.9960468993582,56.0693564252062,57.3834126011255,16242.1366689809,0.0,1.0
2019-09-30,66.18,66.9,62.97,63.41,23421,58.7596200826626,59.3988906547315,55.909538782189,56.3002041317866,26378.6896140491,0.0,1.0
2019-10-01,64.69,66.87,64.34,66.41,18240,57.4366851487979,59.3722543808953,57.1259286207089,58.9638315154069,20543.4139686715,0.0,1.0
2019-10-02,64.8,64.96,63.84,64.49,14936,57.5343514861973,57.6764116133237,56.6819907234389,57.2591099898899,16822.1727541709,0.0,1.0
2019-10-03,64.38,65.07,63.57,64.57,9434,57.1614436524905,57.7740779507231,56.442264258913,57.3301400534531,10625.3600537526,0.0,1.0
2019-10-04,64.29,64.78,63.37,64.03,10979,57.0815348309819,57.5165939703065,56.264689100005,56.8506871244015,12365.4683093226,0.0,1.0
2019-10-07,66.98,68.9,64.1,64.1,42391,59.4699207182947,61.1746422438117,56.9128384300193,56.9128384300193,47744.2906549316,0.0,1.0
2019-10-08,65.86,66.97,65.09,66.74,7808,58.4754998284098,59.4610419603493,57.791835466614,59.2568305276051,8794.02282167691,0.0,1.0
2019-10-09,66.84,66.9,66.08,66.9,22548,59.3456181070591,59.3988906547315,58.6708325032086,59.3988906547315,25395.4439783774,0.0,1.0
2019-10-10,66.99,67.94,66.25,66.84,49784,59.4787994762401,60.3222814810532,58.8217713882804,59.3456181070591,56070.9057574748,0.0,1.0
2019-10-11,65.98,67.4,65.57,67.4,16452,58.5820449237546,59.8428285520015,58.2180158479932,59.8428285520015,18529.6187835846,0.0,1.0
2019-10-14,65.84,66.48,65.25,66.0,6745,58.457742312519,59.0259828210247,57.9338955937404,58.5998024396454,7596.7832904983,0.0,1.0
2019-10-15,66.78,66.9,63.9,64.0,15763,59.2923455593867,59.3988906547315,56.7352632711113,56.8240508505653,17753.6093414566,0.0,1.0
2019-10-16,66.85,66.85,63.41,65.89,8547,59.3544968650045,59.3544968650045,56.3002041317866,58.502136102246,9626.34644683306,0.0,1.0
2019-10-17,68.14,68.14,66.35,66.85,22620,60.4998566399612,60.4998566399612,58.9105589677344,59.3544968650045,25476.536401938,0.0,1.0
2019-10-18,68.4,68.4,67.67,67.85,17850,60.7307043465416,60.7307043465416,60.0825550165274,60.2423726595446,20104.1633410519,0.0,1.0
2019-10-21,69.75,69.75,67.05,68.46,11104,61.9293366691707,61.9293366691707,59.5320720239125,60.783976894214,12506.253766893,0.0,1.0
2019-10-22,69.5,69.79,69.35,69.79,13150,61.7073677205357,61.9648517009523,61.5741863513547,61.9648517009523,14810.6301364051,0.0,1.0
2019-10-23,69.25,69.7,68.5,69.7,5546,61.4853987719007,61.8849428794437,60.8194919259956,61.8849428794437,6246.36918148311,0.0,1.0
2019-10-24,69.37,69.37,67.0,67.15,7934,61.5919438672455,61.5919438672455,59.4876782341855,59.6208596033665,8935.93456290786,0.0,1.0
2019-10-25,69.07,69.5,67.16,69.25,7500,61.3255811288835,61.7073677205357,59.6297383613119,61.4853987719007,8447.12745422346,0.0,1.0
2019-10-28,69.52,69.99,69.0,69.16,5335,61.7251252364265,62.1424268598604,61.2634298232657,61.4054899503921,6008.72332910429,0.0,1.0
2019-10-29,70.05,71.39,68.84,69.25,36511,62.1956994075328,63.3854529722165,61.1213696961393,61.4853987719007,41121.7427308204,0.0,1.0
2019-10-30,71.17,71.25,69.74,70.08,13491,63.1901202974176,63.2611503609809,61.9204579112253,62.222335681369,15194.6928646572,0.0,1.0
2019-10-31,70.0,71.04,69.75,71.04,12277,62.1513056178058,63.0746964441274,61.9293366691707,63.0746964441274,13827.3845007335,0.0,1.0
2019-11-01,70.0,70.33,68.81,70.3,14340,62.1513056178058,62.444304630004,61.0947334223031,62.4176683561678,16150.9076924753,0.0,1.0
2019-11-04,69.71,70.19,69.71,70.19,5536,61.8938216373891,62.3200020187684,61.8938216373891,62.3200020187684,6235.10634487748,0.0,1.0
2019-11-05,71.28,71.28,68.9,68.9,17123,63.2877866348171,63.2877866348171,61.1746422438117,61.1746422438117,19285.3551198224,0.0,1.0
2019-11-06,69.7,71.13,68.0,70.0,13082,61.8849428794437,63.154605265636,60.3755540287256,62.1513056178058,14734.0428474869,0.0,1.0
2019-11-07,69.57,70.09,69.28,70.09,20132,61.7695190261535,62.2312144393144,61.5120350457369,62.2312144393144,22674.3426544569,0.0,1.0
2019-11-08,67.62,69.47,67.6,68.61,10349,60.0381612268004,61.6807314466995,60.0204037109095,60.917158263395,11655.9096031678,0.0,1.0
2019-11-11,68.85,68.99,67.57,67.57,4303,61.1302484540847,61.2545510653203,59.9937674370733,59.9937674370733,4846.39859140314,0.0,1.0
2019-11-12,68.27,69.6,67.33,68.8,5883,60.6152804932514,61.7961552999897,59.7806772463837,61.0858546643577,6625.92677509289,0.0,1.0
2019-11-13,69.0,69.5,67.5,68.06,12180,61.2634298232657,61.7073677205357,59.9316161314555,60.428826576398,13718.1349856589,0.0,1.0
2019-11-14,68.99,69.74,67.5,69.15,14253,61.2545510653203,61.9204579112253,59.9316161314555,61.3966111924467,16052.9210140063,0.0,1.0
2019-11-15,68.99,69.4,68.78,69.19,8554,61.2545510653203,61.6185801410817,61.0680971484669,61.4321262242283,9634.230432457,0.0,1.0
2019-11-18,68.28,68.71,67.15,68.71,7453,60.6241592511968,61.005945842849,59.6208596033665,61.005945842849,8394.192122177,0.0,1.0
2019-11-19,68.74,68.95,68.2,68.48,10742,61.0325821166852,61.2190360335387,60.5531291876336,60.8017344101048,12098.5390817691,0.0,1.0
2019-11-20,68.44,68.95,68.44,68.8,14237,60.7662193783232,61.2190360335387,60.7662193783232,61.0858546643577,16034.9004754373,0.0,1.0
2019-11-21,68.53,68.98,68.11,68.6,4143,60.8461281998318,61.2456723073749,60.473220366125,60.9082795054496,4666.19320571304,0.0,1.0
2019-11-22,68.72,69.27,68.13,68.45,10030,61.0148246007944,61.5031562877915,60.4909778820158,60.7750981362686,11296.6251154482,0.0,1.0
2019-11-25,69.9,70.0,68.83,68.91,31962,62.0625180383517,62.1513056178058,61.1124909381939,61.1835210017571,35998.2783589187,0.0,1.0
2019-11-26,69.41,70.0,68.5,69.82,43186,61.6274588990271,62.1513056178058,60.8194919259956,61.9914879747885,48639.6861650793,0.0,1.0
2019-11-27,68.78,69.42,68.22,69.42,11187,61.0680971484669,61.6363376569725,60.5708867035244,61.6363376569725,12599.7353107197,0.0,1.0
2019-11-29,67.91,69.5,67.91,68.66,6410,60.295645207217,61.7073677205357,60.295645207217,60.961552053122,7219.47826420965,0.0,1.0
2019-12-02,65.77,68.92,65.76,68.42,14137,58.3955910069012,61.1923997597025,58.3867122489558,60.7484618624324,15922.2721093809,0.0,1.0
2019-12-03,67.4,67.87,65.53,65.53,8886,59.8428285520015,60.2601301754354,58.1825008162116,58.1825008162116,10008.156607764,0.0,1.0
2019-12-04,66.65,67.71,66.3,67.67,7413,59.1769217060965,60.118070048309,58.8661651780074,60.0825550165274,8349.14077575447,0.0,1.0
2019-12-05,65.7,67.19,65.07,66.65,25835,58.3334397012834,59.6563746351481,57.7740779507231,59.1769217060965,29097.5383706484,0.0,1.0
2019-12-06,68.29,68.59,65.02,65.02,19581,60.6330380091422,60.8994007475042,57.7296841609961,57.7296841609961,22053.7603574866,0.0,1.0
2019-12-09,67.52,68.4,66.66,68.1,11601,59.9493736473463,60.7307043465416,59.1858004640419,60.4643416081796,13066.0167461929,0.0,1.0
2019-12-10,67.66,68.5,66.57,67.61,11352,60.073676258582,60.8194919259956,59.1058916425333,60.029282468855,12785.5721147126,0.0,1.0
2019-12-11,67.89,67.89,66.53,67.47,7068,60.2778876913262,60.2778876913262,59.0703766107517,59.9049798576193,7960.57291286019,0.0,1.0
2019-12-12,67.56,68.0,66.07,67.62,9779,59.984888679128,60.3755540287256,58.6619537452632,60.0381612268004,11013.9279166468,0.0,1.0
2019-12-13,67.8,69.0,66.85,67.58,18805,60.1979788698176,61.2634298232657,59.3544968650045,60.0026461950188,21179.7642368896,0.0,1.0
2019-12-16,68.59,69.0,68.2,68.22,13507,60.8994007475042,61.2634298232657,60.5531291876336,60.5708867035244,15212.7134032262,0.0,1.0
2019-12-17,68.75,69.39,68.2,68.42,16719,61.0414608746307,61.6097013831363,60.5531291876336,60.7484618624324,18830.3365209549,0.0,1.0
2019-12-18,69.25,69.5,68.2,68.27,15388,61.4853987719007,61.7073677205357,60.5531291876336,60.6152804932514,17331.2529687454,0.0,1.0
2019-12-19,69.36,69.74,69.06,69.06,9986,61.5830651093001,61.9204579112253,61.3167023709381,61.3167023709381,11247.0686343834,0.0,1.0
2019-12-20,69.7,69.7,68.68,69.52,54517,62.0625180383518,62.0625180383518,61.1542860670588,61.9022418081236,61225.922184657,0.2,1.0
2019-12-23,69.13,70.0,68.99,69.45,17845,61.5549766426292,62.329645088732,61.4303173524518,61.8399121630349,20041.0253936425,0.0,1.0
2019-12-24,69.5,69.5,69.07,69.07,3710,61.8844333380982,61.8844333380982,61.5015512325532,61.5015512325532,4166.55669433531,0.0,1.0
2019-12-26,69.69,70.0,69.26,69.32,8115,62.0536138033391,62.329645088732,61.670731697794,61.7241571078701,9113.64085566873,0.0,1.0
2019-12-27,69.3,69.89,68.69,68.69,8296,61.7063486378447,62.2316985035926,61.1631903020715,61.1631903020715,9316.91491541932,0.0,1.0
2019-12-30,69.75,69.8,69.5,69.5,6433,62.1070392134151,62.1515603884785,61.8844333380982,61.8844333380982,7224.65207942292,0.0,1.0
2019-12-31,70.01,70.01,69.48,69.76,12274,62.3385493237447,62.3385493237447,61.8666248680729,62.1159434484278,13784.4519855179,0.0,1.0
2020-01-02,69.83,69.99,68.58,69.99,7859,62.1782730935165,62.3207408537194,61.065243716932,62.3207408537194,8826.13721314856,0.0,1.0
2020-01-03,68.01,69.26,68.01,69.08,11518,60.5577023212095,61.670731697794,60.5577023212095,61.5104554675658,12935.4177912005,0.0,1.0
2020-01-06,68.51,69.0,66.39,67.86,11024,61.0029140718433,61.4392215874644,59.115216249156,60.4241387960194,12380.6256060249,0.0,1.0
2020-01-07,67.92,69.13,67.56,68.52,3367,60.4775642060954,61.5549766426292,60.1570117456391,61.011818306856,3781.34673580242,0.0,1.0
2020-01-08,67.94,68.36,67.68,68.36,3108,60.4953726761208,60.8693505466532,60.2638625657912,60.8693505466532,3490.47390997146,0.0,1.0
2020-01-09,68.24,68.32,66.84,67.42,13719,60.762499726501,60.8337336066025,59.5159068247264,60.0323524554616,15407.2752802119,0.0,1.0
2020-01-10,68.24,68.4,67.76,68.26,5624,60.762499726501,60.9049674867039,60.3350964458926,60.7803081965264,6316.09564661503,0.0,1.0
2020-01-13,68.5,68.5,67.15,68.27,5474,60.9940098368306,60.9940098368306,59.7919381101194,60.7892124315391,6147.63648107587,0.0,1.0
2020-01-14,66.14,68.95,66.14,68.57,19499,58.8926103738391,61.3947004124011,58.8926103738391,61.0563394819194,21898.5684589876,0.0,1.0
2020-01-15,66.5,68.37,65.89,66.28,6935,59.2131628342954,60.8782547816658,58.6700044985222,59.0172696640166,7788.42875342732,0.0,1.0
2020-01-16,66.8,67.56,65.88,66.85,9199,59.4802898846757,60.1570117456391,58.6611002635095,59.5248110597391,10331.0390919651,0.0,1.0
2020-01-17,66.7,67.11,65.8,67.07,4742,59.391247534549,59.7563211700687,58.5898663834081,59.720704230018,5325.55575324474,0.0,1.0
2020-01-21,65.16,66.87,65.16,66.68,9193,58.0199953425968,59.5426195297644,58.0199953425968,59.3734390645236,10324.3007253435,0.0,1.0
2020-01-22,66.99,67.0,65.55,65.55,4272,59.6494703499165,59.6583745849292,58.3672605080912,58.3672605080912,4797.71703455537,0.0,1.0
2020-01-23,66.35,67.0,65.78,66.8,7972,59.0795993091053,59.6583745849292,58.5720579133828,59.4802898846757,8953.04311785473,0.0,1.0
2020-01-24,66.07,66.5,65.83,66.24,5609,58.8302807287504,59.2131628342954,58.6165790884461,58.9816527239659,6299.2497300611,0.0,1.0
2020-01-27,64.01,66.0,63.89,65.1,9641,56.9960083161391,58.7679510836616,56.889157495987,57.9665699325208,10827.4320997538,0.0,1.0
2020-01-28,63.86,64.55,63.86,64.55,3167,56.862444790949,57.4768370068236,56.862444790949,57.4768370068236,3556.73451508353,0.0,1.0
2020-01-29,64.66,65.05,63.3,63.98,11122,57.574783591963,57.9220487574574,56.3638076302391,56.9692956111011,12490.6855941772,0.0,1.0
2020-01-30,63.91,65.0,63.57,64.5,8499,56.9069659660123,57.877527582394,56.6042219755814,57.4323158317602,9544.896319449,0.0,1.0
2020-01-31,62.74,63.81,62.3,63.81,17759,55.8651704695293,56.8179236158856,55.4733841289715,56.8179236158856,19944.4421387333,0.0,1.0
2020-02-03,62.76,63.04,62.75,62.75,8644,55.8829789395546,56.1322975199095,55.8740747045419,55.8740747045419,9707.74017947018,0.0,1.0
2020-02-04,63.66,63.8,63.5,63.5,8261,56.6843600906954,56.8090193808729,56.5418923304926,56.5418923304926,9277.60777679352,0.0,1.0
2020-02-05,64.39,64.5,64.0,64.02,7900,57.3343692466208,57.4323158317602,56.9871040811264,57.0049125511518,8872.18271839593,0.0,1.0
2020-02-06,64.52,65.0,62.13,64.47,9422,57.4501243017856,57.877527582394,55.322012133756,57.4056031267222,10581.4817180666,0.0,1.0
2020-02-07,63.01,64.62,63.01,64.62,9112,56.1055848148715,57.5391666519123,56.1055848148715,57.5391666519123,10233.3327759524,0.0,1.0
2020-02-10,63.75,64.24,63.35,63.35,6959,56.7644982058095,57.2008057214306,56.4083288053025,56.4083288053025,7815.38221991358,0.0,1.0
2020-02-11,63.75,64.14,63.17,63.57,4751,56.7644982058095,57.1117633713039,56.2480525750743,56.6042219755814,5335.6633031771,0.0,1.0
2020-02-12,63.69,64.07,63.2,64.07,3772,56.7110727957335,57.0494337262152,56.2747652801123,57.0494337262152,4236.18648275815,0.0,1.0
2020-02-13,63.75,63.99,63.0,63.37,7890,56.7644982058095,56.9781998461138,56.0966805798588,56.4261372753278,8860.95210735999,0.0,1.0
2020-02-14,63.33,63.81,62.26,63.7,2636,56.3905203352771,56.8179236158856,55.4377671889208,56.7199770307462,2960.3890690749,0.0,1.0
2020-02-18,63.46,63.75,63.3,63.75,2622,56.5062753904419,56.7644982058095,56.3638076302391,56.7644982058095,2944.66621362457,0.0,1.0
2020-02-19,63.0,63.49,62.01,63.49,3970,56.0966805798588,56.53298809548,55.2151613136039,56.53298809548,4458.55258126986,0.0,1.0
2020-02-20,62.8,63.5,62.01,63.0,3695,55.9185958796053,56.5418923304926,55.2151613136039,56.0966805798588,4149.71077778139,0.0,1.0
2020-02-21,63.16,64.26,62.6,62.98,5347,56.2391483400616,57.218614191456,55.7405111793518,56.0788721098335,6005.00772091938,0.0,1.0
2020-02-24,63.19,63.69,62.25,62.25,22030,56.2658610450997,56.7110727957335,55.4288629539081,55.4288629539081,24741.0361121851,0.0,1.0
2020-02-25,63.14,63.31,62.41,62.7,10855,56.2213398700363,56.3727118652518,55.5713307141109,55.8295535294786,12190.8282795174,0.0,1.0
2020-02-26,62.98,63.28,62.61,62.61,1903,56.0788721098335,56.3459991602138,55.7494154143645,55.7494154143645,2137.18528014018,0.0,1.0
2020-02-27,61.38,63.0,61.34,62.21,15296,54.6541945078053,56.0966805798588,54.6185775677546,55.3932460138574,17178.3426405803,0.0,1.0
2020-02-28,59.2,60.69,58.9,60.25,25127,52.7130712750419,54.0398022919307,52.4459442246617,53.6480159513729,28219.1563500171,0.0,1.0
2020-03-02,63.5,63.5,59.49,59.49,23202,56.5418923304926,56.5418923304926,52.9712940904096,52.9712940904096,26057.2637255978,0.0,1.0
2020-03-03,61.03,63.65,60.2,63.65,11846,54.3425462823617,56.6754558556828,53.6034947763096,56.6754558556828,13303.7818331795,0.0,1.0
2020-03-04,62.99,62.99,61.74,62.0,7986,56.0877763448462,56.0877763448462,54.9747469682617,55.2062570785912,8968.76597330504,0.0,1.0
2020-03-05,61.75,62.99,60.08,62.69,19304,54.9836512032743,56.0877763448462,53.4966439561574,55.8206492944659,21679.5715437867,0.0,1.0
2020-03-06,59.35,60.7,58.91,60.25,24579,52.8466348002321,54.0487065269433,52.4548484596743,53.6480159513729,27603.7188652473,0.0,1.0
2020-03-09,57.99,59.9,55.03,57.08,6339,51.6356588385081,53.3363677259293,49.0000052747561,50.8253734523546,7119.08433568504,0.0,1.0
2020-03-10,57.2,59.54,56.9,58.98,14130,50.9322242725068,53.0158152654729,50.6650972221265,52.5171781047631,15868.8533937892,0.0,1.0
2020-03-11,53.4,56.63,51.65,56.62,8073,47.5486149676899,50.4246828767842,45.9903738404716,50.4157786417715,9066.47228931776,0.0,1.0
2020-03-12,52.8,53.94,49.45,51.94,14519,47.0143608669293,48.0294436583744,44.0314421376828,46.2485966558392,16305.7241630874,0.0,1.0
2020-03-13,56.0,57.2,52.43,52.43,13603,49.8637160709856,50.9322242725068,46.6849041714603,46.6849041714603,15277.0001921949,0.0,1.0
2020-03-16,45.37,54.78,43.9,54.78,21636,40.398514252511,48.7773993994392,39.0895917056477,48.7773993994392,24298.5500373689,0.0,1.0
2020-03-17,51.0,51.0,43.63,44.7,23120,45.4115985646476,45.4115985646476,38.8491773603054,39.8019305066617,25965.172715103,0.0,1.0
2020-03-18,48.27,49.79,44.81,49.26,28572,42.9807424061871,44.3341861281138,39.8998770918012,43.862261672442,32088.1018518998,0.0,1.0
2020-03-19,53.24,54.02,48.92,48.92,29043,47.4061472074871,48.1006775384758,43.559517682011,43.559517682011,32617.0636316927,0.0,1.0
2020-03-20,50.45,54.45,47.76,52.19,31023,45.099950339204,48.6757640430061,42.695215623397,46.6554293003579,34703.1501859437,0.2,1.0
2020-03-23,49.0,52.63,47.66,50.81,17482,43.8037178715757,47.0487688077761,42.605820280802,45.4217735725462,19555.8286287809,0.0,1.0
2020-03-24,54.06,54.95,51.34,51.45,17944,48.3271222068854,49.1227407559813,45.8955688882999,45.9939037651545,20072.6340758977,0.0,1.0
2020-03-25,54.13,55.74,52.01,54.24,15060,48.3896989467019,49.8289639624822,46.4945176836868,48.4880338235564,16846.5152241986,0.0,1.0
2020-03-26,58.74,58.74,53.01,54.5,15572,52.5108242403338,52.5108242403338,47.3884711096373,48.7204617143036,17419.251996761,0.0,1.0
2020-03-27,51.5,58.25,51.02,56.95,5296,46.038601436452,52.0727870616181,45.6095037919958,50.9106476078824,5924.24599119228,0.0,1.0
2020-03-30,55.0,55.0,52.1,52.43,6318,49.1674384272788,49.1674384272788,46.5749734920223,46.869978122586,7067.48228329926,0.0,1.0
2020-03-31,56.0,56.0,50.63,54.74,9887,50.0613918532294,50.0613918532294,45.2608619558751,48.9350105365317,11059.8602936023,0.0,1.0
2020-04-01,50.82,53.15,50.82,53.15,10664,45.4307131068057,47.5136245892704,45.4307131068057,47.5136245892704,11929.0330910261,0.0,1.0
2020-04-02,54.99,56.93,52.71,52.71,23509,49.1584988930193,50.8927685393634,47.1202850818521,47.1202850818521,26297.7905979871,0.0,1.0
2020-04-03,54.43,55.3,52.32,54.05,16586,48.657884974487,49.435624455064,46.7716432457314,48.3181826726258,18553.5392767967,0.0,1.0
2020-04-06,59.95,59.95,57.0,57.02,16244,53.592507885734,53.592507885734,50.9553452791799,50.9732243476989,18170.9690107491,0.0,1.0
2020-04-07,59.25,59.95,56.08,59.95,9263,52.9667404875686,53.592507885734,50.1329081273054,53.592507885734,10361.8373520419,0.0,1.0
2020-04-08,59.9,59.9,58.3,59.44,13864,53.5478102144364,53.5478102144364,52.1174847329156,53.1365916384992,15508.6379195411,0.0,1.0
2020-04-09,59.82,60.81,57.56,59.95,15135,53.4762939403604,54.3613078320514,51.4559591977122,53.592507885734,16930.4122123669,0.0,1.0
2020-04-13,56.66,59.1,56.6,59.1,5775,50.6514011143567,52.832647473676,50.5977639087997,52.832647473676,6460.06808896062,0.0,1.0
2020-04-14,56.5,58.84,53.62,58.15,5280,50.5083685662046,52.6002195829289,47.9337826994671,51.983391719023,5906.34796704971,0.0,1.0
2020-04-15,52.61,58.9,52.61,54.76,8379,47.0308897392571,52.6538567884859,47.0308897392571,48.9528896050507,9372.97151816468,0.0,1.0
2020-04-16,52.01,54.17,47.5,54.17,15282,46.4945176836868,48.4254570837399,42.4627877326499,48.4254570837399,17094.8503091768,0.0,1.0
2020-04-17,55.5,56.77,53.1,53.1,13077,49.6144151402541,50.7497359912113,47.4689269179729,47.4689269179729,14628.2788570282,0.0,1.0
2020-04-20,51.99,57.2,51.52,53.54,6705,46.4766386151678,51.13413596437,46.056480504971,47.8622664253911,7500.39074224778,0.0,1.0
2020-04-21,50.85,51.35,49.69,49.69,3525,45.4575317095842,45.9045084225594,44.4205457354816,44.4205457354816,3943.15844391102,0.0,1.0
2020-04-22,54.2,54.2,49.8,49.8,5481,48.4522756865184,48.4522756865184,44.5188806123361,44.5188806123361,6131.19189534081,0.0,1.0
2020-04-23,51.59,53.88,50.76,53.29,7631,46.1190572447876,48.1662105902143,45.3770759012486,47.6387780689034,8536.23888949929,0.0,1.0
2020-04-24,51.0,54.5,51.0,51.55,3926,45.5916247234767,48.7204617143036,45.5916247234767,46.0832991077495,4391.72767398431,0.0,1.0
2020-04-27,53.88,54.0,52.21,54.0,8002,48.1662105902143,48.2734850013283,46.6733083688769,48.2734850013283,8951.24932430525,0.0,1.0
2020-04-28,53.72,55.06,53.72,54.49,6753,48.0231780420622,49.2210756328359,48.0231780420622,48.7115221800441,7554.0848146755,0.0,1.0
2020-04-29,55.65,57.25,55.63,55.63,13584,49.7485081541467,51.1788336356675,49.7306290856277,49.7306290856277,15195.4224970461,0.0,1.0
2020-04-30,51.22,54.36,50.85,54.36,6891,45.7882944771859,48.5953082346705,45.4575317095842,48.5953082346705,7708.45527290521,0.0,1.0
2020-05-01,52.99,54.21,50.05,50.05,8481,47.3705920411183,48.4612152207779,44.7423689688237,44.7423689688237,9487.07142207359,0.0,1.0
2020-05-04,52.7,54.9,52.2,52.77,7300,47.1113455475926,49.0780430846838,46.6643688346174,47.1739222874092,8165.97351504979,0.0,1.0
2020-05-05,51.0,51.89,50.42,51.77,7045,45.5916247234767,46.3872432725727,45.0731317364254,46.2799688614587,7880.72375527751,0.0,1.0
2020-05-06,51.15,55.18,50.52,51.41,3319,45.7257177373693,49.3283500439499,45.1625270790205,45.9581456281165,3712.72138307538,0.0,1.0
2020-05-07,50.0,51.65,50.0,51.64,13526,44.6976712975262,46.1726944503446,44.6976712975262,46.1637549160851,15130.5421595292,0.0,1.0
2020-05-08,50.72,51.73,50.72,51.35,5392,45.3413177642106,46.2442107244206,45.3413177642106,45.9045084225594,6031.63413604773,0.0,1.0
2020-05-11,50.29,50.5,50.0,50.03,13661,44.9569177910519,45.1446480105015,44.6976712975262,44.7244899003047,15281.5567382322,0.0,1.0
2020-05-12,48.75,51.05,48.75,50.0,17632,43.5802295150881,45.6363223947743,43.5802295150881,44.6976712975262,19723.6226051175,0.0,1.0
2020-05-13,49.25,50.36,48.09,48.09,15287,44.0272062280633,45.0194945308684,42.9902202539607,42.9902202539607,17100.4434417214,0.0,1.0
2020-05-14,49.85,49.85,48.29,48.42,8707,44.5635782836336,44.5635782836336,43.1690109391508,43.2852248845244,9739.88101308747,0.0,1.0
2020-05-15,51.04,51.1,50.05,50.05,7373,45.6273828605148,45.6810200660718,44.7423689688237,44.7423689688237,8247.63325020028,0.0,1.0
2020-05-18,57.53,57.53,55.21,56.0,23112,51.4291405949337,51.4291405949337,49.3551686467285,50.0613918532294,25853.6958739494,0.0,1.0
2020-05-19,55.68,57.44,53.59,56.11,9649,49.7753267569252,51.3486847865981,47.9069640966886,50.1597267300839,10793.6271844816,0.0,1.0
2020-05-20,57.96,57.96,52.49,56.0,11335,51.8135405680924,51.8135405680924,46.923615328143,50.0613918532294,12679.6314785054,0.0,1.0
2020-05-21,57.16,58.5,57.03,57.03,8376,51.098377827332,52.2962754181057,50.9821638819584,50.9821638819584,9369.61563863794,0.0,1.0
2020-05-22,58.0,58.7,57.3,58.44,7286,51.8492987051304,52.4750661032958,51.2235313069651,52.2426382125486,8150.31274392503,0.0,1.0
2020-05-26,61.6,61.94,59.79,59.86,18324,55.0675310385523,55.3714752033755,53.4494753375819,53.5120520773984,20497.7121492839,0.0,1.0
2020-05-27,63.1,63.49,61.65,62.4,14733,56.4084611774781,56.7571030135988,55.1122287098498,55.7826937793127,16480.7243557847,0.0,1.0
2020-05-28,61.3,63.47,61.3,63.47,11658,54.7993450107671,56.7392239450798,54.7993450107671,56.7392239450798,13040.9478408836,0.0,1.0
2020-05-29,62.35,63.73,56.81,60.96,62374,55.7379961080152,56.9716518358269,50.7854941282493,54.495400845944,69773.2098668103,0.0,1.0
2020-06-01,58.81,62.36,58.6,62.25,16696,52.5734009801503,55.7469356422747,52.3856707607007,55.6486007654201,18676.5881927769,0.0,1.0
2020-06-02,58.16,59.89,58.16,59.89,7013,51.9923312532825,53.5388706801769,51.9923312532825,53.5388706801769,7844.92770699235,0.0,1.0
2020-06-03,63.66,63.78,56.2,59.53,11012,56.9090750960104,57.0163495071245,50.2401825384195,53.2170474468347,12318.3151161271,0.0,1.0
2020-06-04,62.33,63.88,60.74,63.88,14411,55.7201170394962,57.1057448497195,54.2987310922349,57.1057448497195,16120.5266199154,0.0,1.0
2020-06-05,65.0,65.0,59.53,63.95,25024,58.1069726867841,58.1069726867841,53.2170474468347,57.168321589536,27992.5097589871,0.0,1.0
2020-06-08,61.45,65.0,61.45,65.0,16954,54.9334380246597,58.1069726867841,54.9334380246597,58.1069726867841,18965.1938320759,0.0,1.0
2020-06-09,63.35,64.5,62.09,62.55,8094,56.6319495339657,57.6599959738088,55.5055682172681,55.9167867932053,9054.16296312506,0.0,1.0
2020-06-10,62.4,64.65,62.4,64.65,5154,55.7826937793127,57.7940889877014,55.7826937793127,57.7940889877014,5765.40102692693,0.0,1.0
2020-06-11,55.6,62.2,55.6,60.06,9169,49.7038104828492,55.6039030941226,49.7038104828492,53.6908427625885,10256.6864602043,0.0,1.0
2020-06-12,60.17,60.68,57.76,57.76,15310,53.7891776394431,54.2450938866778,51.6347498829023,51.6347498829023,17126.1718514263,0.0,1.0
2020-06-15,62.99,63.0,58.89,58.89,24187,56.3101263006235,56.319065834883,52.6449172542264,52.6449172542264,27056.2193710287,0.0,1.0
2020-06-16,65.0,66.0,63.02,63.95,22294,58.1069726867841,59.0009261127346,56.3369449034021,57.168321589536,24938.6593896603,0.0,1.0
2020-06-17,64.75,65.77,63.1,64.5,30756,57.8834843302965,58.795316824766,56.4084611774781,57.6599959738088,34404.4769080645,0.0,1.0
2020-06-18,65.61,65.8,63.05,63.5,28629,58.6522842766139,58.8221354275445,56.3637635061806,56.7660425478583,32025.158323611,0.0,1.0
2020-06-19,63.85,66.4,61.01,65.57,59090,57.078926246941,59.3585074831148,54.5400985172415,58.6165261395759,66099.6404115468,0.0,1.0
2020-06-22,64.78,64.93,62.41,63.1,25820,58.0890936182651,58.2236006272608,55.9638828761334,56.5826151175135,28794.0385331486,0.2,1.0
2020-06-23,64.13,64.38,61.22,64.38,38043,57.5062299126172,57.7304082609433,54.8967939381011,57.7304082609433,42424.926720239,0.0,1.0
2020-06-24,62.7,63.99,59.5,62.5,42245,56.2239297601917,57.3806900375545,53.3544469016174,56.0445870815308,47110.927878887,0.0,1.0
2020-06-25,63.0,64.36,61.56,62.2,25597,56.4929437781831,57.7124739930772,55.2016764918246,55.7755730635395,28545.3526077848,0.0,1.0
2020-06-26,60.0,63.95,59.59,63.0,93443,53.8028035982696,57.3448215018224,53.4351511070148,56.4929437781831,104206.093828544,0.0,1.0
2020-06-29,63.69,63.8,60.13,61.16,17432,57.1116760195632,57.2103144928267,53.9193763393992,54.8429911345028,19439.8791522016,0.0,1.0
2020-06-30,64.1,64.37,62.96,63.48,22276,57.479328510818,57.7214411270103,56.4570752424509,56.9233662069692,24841.828131852,0.0,1.0
2020-07-01,62.36,63.99,62.0,62.0,11000,55.9190472064682,57.3806900375545,55.5962303848786,55.5962303848786,12267.0187399161,0.0,1.0
2020-07-02,62.4,63.5,62.0,63.5,3966,55.9549157422004,56.9413004748353,55.5962303848786,56.9413004748353,4422.81784750067,0.0,1.0
2020-07-06,63.03,63.9,62.5,63.5,18904,56.5198451799822,57.2999858321571,56.0445870815308,56.9413004748353,21081.4292963068,0.0,1.0
2020-07-07,62.76,63.43,62.5,62.5,11846,56.27773256379,56.878530537304,56.0445870815308,56.0445870815308,13210.4639993679,0.0,1.0
2020-07-08,63.5,63.5,61.53,62.76,31285,56.9413004748353,56.9413004748353,55.1747750900255,56.27773256379,34888.5164798433,0.0,1.0
2020-07-09,61.34,63.5,60.0,63.06,16045,55.0043995452976,56.9413004748353,53.8028035982696,56.5467465817814,17893.1196074504,0.0,1.0
2020-07-10,62.21,62.21,60.13,60.61,11705,55.7845401974725,55.7845401974725,53.9193763393992,54.3497987681854,13053.2231227926,0.0,1.0
2020-07-13,61.23,63.0,61.23,62.18,12051,54.9057610720341,56.4929437781831,54.9057610720341,55.7576387956734,13439.076621339,0.0,1.0
2020-07-14,62.7,63.0,61.21,61.21,7872,56.2239297601917,56.4929437781831,54.887826804168,54.887826804168,8778.72468369271,0.0,1.0
2020-07-15,61.96,64.01,61.1,62.99,25396,55.5603618491464,57.3986243054206,54.7891883309046,56.48397664425,28321.2007199009,0.0,1.0
2020-07-16,61.4,62.95,60.63,61.79,4439,55.0582023488959,56.4481081085179,54.3677330360514,55.4079205722847,4950.29965331706,0.0,1.0
2020-07-17,63.58,63.94,60.45,60.45,6737,57.0130375462997,57.3358543678893,54.2063246252566,54.2063246252566,7512.99138643772,0.0,1.0
2020-07-20,62.0,63.01,62.0,63.01,3764,55.5962303848786,56.5019109121161,55.5962303848786,56.5019109121161,4197.55077609493,0.0,1.0
2020-07-21,63.5,63.61,60.74,62.75,4697,56.9413004748353,57.0399389480988,54.4663715093149,56.268765429857,5238.01700194419,0.0,1.0
2020-07-22,62.21,63.71,61.5,62.4,5969,55.7845401974725,57.1296102874293,55.1478736882263,55.9549157422004,6656.53044168722,0.0,1.0
2020-07-23,63.59,63.59,62.32,62.32,9525,57.0220046802327,57.0220046802327,55.883178670736,55.883178670736,10622.1230452456,0.0,1.0
2020-07-24,63.01,63.6,61.975,61.975,3485,56.5019109121161,57.0309718141658,55.573812550046,55.573812550046,3886.41457350979,0.0,1.0
2020-07-27,63.28,63.5,61.81,62.85,2998,56.7440235283083,56.9413004748353,55.4258548401507,56.3584367691874,3343.32019838805,0.0,1.0
2020-07-28,63.37,63.38,62.57,62.57,4788,56.8247277337057,56.8336948676388,56.1073570190622,56.1073570190622,5339.49870242895,0.0,1.0
2020-07-29,63.18,63.79,63.0,63.31,6160,56.6543521889779,57.2013473588936,56.4929437781831,56.7709249301075,6869.53049435303,0.0,1.0
2020-07-30,63.8,63.8,62.76,62.76,4949,57.2103144928267,57.2103144928267,56.27773256379,56.27773256379,5519.04324944044,0.0,1.0
2020-07-31,62.21,63.29,62.21,63.26,5308,55.7845401974725,56.7529906622414,55.7845401974725,56.7260892604423,5919.39413377044,0.0,1.0
2020-08-03,63.78,63.78,60.85,62.42,7405,57.1923802249606,57.1923802249606,54.5650099825784,55.9728500100665,8257.93397900717,0.0,1.0
2020-08-04,63.4,63.44,62.83,63.36,2076,56.8516291355049,56.8874976712371,56.3405025013213,56.8157605997727,2315.12099127872,0.0,1.0
2020-08-05,63.6,63.6,62.18,63.58,5182,57.0309718141658,57.0309718141658,55.7576387956734,57.0130375462997,5778.8810100223,0.0,1.0
2020-08-06,63.39,63.65,62.6698,62.84,9159,56.8426620015718,57.075807483831,56.1968490157139,56.3494696352544,10213.9658762629,0.0,1.0
2020-08-07,63.95,63.95,62.9,63.65,6952,57.3448215018224,57.3448215018224,56.4032724388526,57.075807483831,7752.75584362698,0.0,1.0
2020-08-10,62.99,64.39,62.04,62.51,18404,56.48397664425,57.7393753948763,55.6320989206108,56.0535542154639,20523.8375354015,0.0,1.0
2020-08-11,62.61,63.7,62.31,63.25,5070,56.1432255547943,57.1206431534962,55.874211536803,56.7171221265092,5653.98045557953,0.0,1.0
2020-08-12,63.1,63.9,62.6,63.32,6235,56.5826151175135,57.2999858321571,56.1342584208613,56.7798920640405,6953.16925848883,0.0,1.0
2020-08-13,62.81,63.09,62.745,63.09,1971,56.3225682334552,56.5736479835805,56.2642818628904,56.5736479835805,2198.02672148861,0.0,1.0
2020-08-14,63.89,63.89,62.22,62.22,3497,57.2910186982241,57.2910186982241,55.7935073314056,55.7935073314056,3899.79677577152,0.0,1.0
2020-08-17,63.3,65.0,63.0,63.25,13408,56.7619577961744,58.2863705647921,56.4929437781831,56.7171221265092,14952.380660436,0.0,1.0
2020-08-18,64.02,64.925,63.18,63.18,5917,57.4075914393537,58.2191170602942,56.6543521889779,56.6543521889779,6598.54089855306,0.0,1.0
2020-08-19,63.2,64.165,63.0,64.01,11230,56.672286456844,57.5376148813828,56.4929437781831,57.3986243054206,12523.5109499325,0.0,1.0
2020-08-20,62.37,63.715,62.25,62.4,16578,55.9280143404013,57.1340938543958,55.8204087332047,55.9549157422004,18487.5124245754,0.0,1.0
2020-08-21,63.59,63.98,61.51,62.54,34889,57.0220046802327,57.3717229036215,55.1568408221594,56.080455617263,38907.6378924485,0.0,1.0
2020-08-24,63.47,65.1,63.47,64.19,12432,56.9143990730362,58.3760419041225,56.9143990730362,57.5600327162154,13863.9615431488,0.0,1.0
2020-08-25,62.51,64.7199,62.51,63.96,3655,56.0535542154639,58.0352011433275,56.0535542154639,57.3537886357554,4075.99577221758,0.0,1.0
2020-08-26,62.4,63.1341,62.2899,63.08,3847,55.9549157422004,56.6131930442252,55.8561875975976,56.5646808496474,4290.11100840521,0.0,1.0
2020-08-27,63.46,64.6,62.98,62.98,12322,56.9054319391032,57.9276852074703,56.475009510317,56.475009510317,13741.2913557497,0.0,1.0
2020-08-28,63.41,64.18,62.52,62.6,5409,56.8605962694379,57.5510655822824,56.0625213493969,56.1342584208613,6032.02766947331,0.0,1.0
2020-08-31,62.4,63.59,62.16,63.59,11619,55.9549157422004,57.0220046802327,55.7397045278073,57.0220046802327,12957.3173399169,0.0,1.0
2020-09-01,62.7,63.51,61.88,61.88,5540,56.2239297601917,56.9502676087684,55.4886247776821,55.4886247776821,6178.11671083049,0.0,1.0
2020-09-02,64.3,64.95,62.72,62.72,9198,57.6586711894789,58.2415348951269,56.2418640280578,56.2418640280578,10257.4580336135,0.0,1.0
2020-09-03,64.39,64.75,62.8032,64.35,18114,57.7393753948763,58.062192216466,56.3164705823808,57.7035068591441,20200.4343140764,0.0,1.0
2020-09-04,64.24,65.09,63.2587,65.09,3799,57.6048683858807,58.3670747701895,56.724923533031,58.3670747701895,4236.5821993583,0.0,1.0
2020-09-08,64.74,64.74,63.315,63.725,5951,58.0532250825329,58.0532250825329,56.775408497074,57.1430609883288,6636.45713829463,0.0,1.0
2020-09-09,63.3,64.94,63.3,64.94,4745,56.7619577961744,58.2325677611938,56.7619577961744,58.2325677611938,5291.5458109911,0.0,1.0
2020-09-10,64.3,64.93,63.01,63.225,4727,57.6586711894789,58.2236006272608,56.5019109121161,56.6947042916766,5271.4725075985,0.0,1.0
2020-09-11,62.11,63.46,62.0,63.25,8705,55.6948688581421,56.9054319391032,55.5962303848786,56.7171221265092,9707.67255736089,0.0,1.0
2020-09-14,62.78,63.52,61.9,62.76,4788,56.2956668316561,56.9592347427014,55.5065590455481,56.27773256379,5339.49870242895,0.0,1.0
2020-09-15,61.8,62.89,61.65,62.89,6082,55.4168877062177,56.3943053049196,55.282380697222,56.3943053049196,6782.5461796518,0.0,1.0
2020-09-16,61.98,62.35,61.75,62.11,13472,55.5782961170125,55.9100800725352,55.3720520365525,55.6948688581421,15023.7524058318,0.0,1.0
2020-09-17,62.27,62.27,61.18,61.18,2939,55.8383430010708,55.8383430010708,54.8609254023689,54.8609254023689,3277.52437060123,0.0,1.0
2020-09-18,62.65,62.99,60.5212,62.95,40655,56.1790940905265,56.48397664425,54.2701706188599,56.4481081085179,45337.7860792082,0.0,1.0
2020-09-21,60.26,61.42,58.56,61.42,13230,54.0359490805288,55.076136616762,52.5115363119111,55.076136616762,14753.8779935537,0.0,1.0
2020-09-22,57.6,59.13,57.47,59.13,3242,51.8300341329997,53.2067694146575,51.7130566254079,53.2067694146575,3602.91485667969,0.2,1.0
2020-09-23,57.83,58.79,56.5,57.64,10610,52.0369943387391,52.9008282409558,50.8402244533765,51.8660272122588,11791.1556537235,0.0,1.0
2020-09-24,56.9,58.7,56.72,58.7,3724,51.2001552459667,52.819843812623,51.0381863893011,52.819843812623,4138.57338873386,0.0,1.0
2020-09-25,56.99,57.24,55.9,57.24,7019,51.2811396742996,51.5060964196685,50.3003282644911,51.5060964196685,7800.38845744439,0.0,1.0
2020-09-28,57.22,58.49,56.33,57.45,7692,51.488099880039,52.6308801465131,50.6872538665256,51.6950600857784,8548.31001776068,0.0,1.0
2020-09-29,58.49,58.49,56.87,57.2358,2901,52.6308801465131,52.6308801465131,51.1731604365225,51.5023171463463,3223.95311512269,0.0,1.0
2020-09-30,58.7,59.18,57.99,57.99,3369,52.819843812623,53.2517607637313,52.1809666557753,52.1809666557753,3744.05310060267,0.0,1.0
2020-10-01,58.6,60.0,58.6,59.4,4476,52.7298611144754,53.9896188885414,52.7298611144754,53.449722699656,4974.28960471878,0.0,1.0
2020-10-02,58.92,59.6,58.01,58.01,3596,53.0178057485476,53.6296880959511,52.1989631954048,52.1989631954048,3996.32382005557,0.0,1.0
2020-10-05,59.8,60.47,58.47,58.47,9938,53.8096534922462,54.412537569835,52.6128836068836,52.6128836068836,11044.3454181625,0.0,1.0
2020-10-06,58.22,61.41,58.22,60.2,7977,52.3879268615147,55.2583749324221,52.3879268615147,54.1695842848365,8865.03757302093,0.0,1.0
2020-10-07,60.01,61.44,58.38,59.56,11201,53.9986171583561,55.2853697418664,52.5318991785508,53.5936950166921,12447.9485841052,0.0,1.0
2020-10-08,59.54,61.24,57.2395,60.75,13869,53.5756984770626,55.1054043455712,51.5056465061777,54.6644891246481,15412.9630312432,0.0,1.0
2020-10-09,60.68,60.9,59.88,59.88,3823,54.6015012359449,54.7994631718695,53.8816396507643,53.8816396507643,4248.59453950846,0.0,1.0
2020-10-12,61.8,61.88,59.75,61.84,13423,55.6093074551976,55.6812936137157,53.7646621431725,55.6453005344567,14917.3121903798,0.0,1.0
2020-10-13,62.46,62.9499,61.0,62.9499,7064,56.2031932629716,56.6440185011965,54.8894458700171,56.6440185011965,7850.39807143285,0.0,1.0
2020-10-14,61.7,62.425,60.02,61.94,2141,55.5193247570501,56.1716993186199,54.0076154281709,55.7352832326042,2379.34630109537,0.0,1.0
2020-10-15,63.35,63.35,60.655,60.655,6806,57.0040392764849,57.0040392764849,54.579005561408,54.579005561408,7563.67628456569,0.0,1.0
2020-10-16,64.1,64.24,62.4,62.4,4664,57.6789095125917,57.8048852899983,56.149203644083,56.149203644083,5183.21865871501,0.0,1.0
2020-10-19,61.31,62.5,60.6045,60.6045,3922,55.1683922342745,56.2391863422306,54.5335642988434,54.5335642988434,4358.61569028308,0.0,1.0
2020-10-20,62.98,63.16,61.94,62.01,11161,56.6711032933389,56.8330721500046,55.7352832326042,55.7982711213075,12403.4955938933,0.0,1.0
2020-10-21,63.91,64.71,63.85,63.85,7567,57.5079423861113,58.2278039712919,57.4539527672228,57.4539527672228,8409.3944233483,0.0,1.0
2020-10-22,64.51,65.0,63.9,64.4,12450,58.0478385749968,58.4887537959198,57.4989441162966,57.9488576070344,13835.9932034738,0.0,1.0
2020-10-23,64.69,65.0,63.525,64.28,9596,58.2098074316624,58.4887537959198,57.1615089982432,57.8408783692573,10664.2723518502,0.0,1.0
2020-10-26,64.85,64.85,63.4663,63.58,7230,58.3537797486985,58.3537797486985,57.1086891544306,57.2109994822244,8034.8779808125,0.0,1.0
2020-10-27,64.17,64.43,63.885,64.43,4682,57.741897401295,57.9758524164787,57.4854467115744,57.9758524164787,5203.22250431039,0.0,1.0
2020-10-28,64.4,64.4,63.78,63.99,8837,57.9488576070344,57.9488576070344,57.3909648785195,57.5799285446294,9820.77686257816,0.0,1.0
2020-10-29,64.73,64.73,63.9271,64.02,8070,58.2458005109214,58.2458005109214,57.5233294274946,57.6069233540737,8968.39077526375,0.0,1.0
2020-10-30,64.01,64.43,63.785,64.18,6245,57.5979250842589,57.9758524164787,57.3954640134269,57.7508956711098,6940.22309684289,0.0,1.0
2020-11-02,64.14,64.14,62.9,63.93,5460,57.7149025918507,57.7149025918507,56.5991171348209,57.5259389257408,6067.8331639331,0.0,1.0
2020-11-03,64.5,64.87,64.13,64.4,12702,58.038840305182,58.371776288328,57.705904322036,57.9488576070344,14116.0470418092,0.0,1.0
2020-11-04,64.12,64.14,62.7,64.12,7180,57.6969060522212,57.7149025918507,56.4191517385257,57.6969060522212,7979.31174304755,0.0,1.0
2020-11-05,64.01,64.01,62.5,63.86,4254,57.5979250842589,57.5979250842589,56.2391863422306,57.4629510370375,4727.57550904238,0.0,1.0
2020-11-06,63.26,63.725,63.26,63.575,2790,56.9230548481521,57.3414743945383,56.9230548481521,57.206500347317,3100.59606728449,0.0,1.0
2020-11-09,64.26,66.94,63.48,63.48,26377,57.8228818296278,60.2344181399827,57.1210167840768,57.1210167840768,29313.4130705244,0.0,1.0
2020-11-10,65.25,65.49,64.74,65.0,26356,58.7137105412888,58.9296690168429,58.2547987807362,58.4887537959198,29290.0752506631,0.0,1.0
2020-11-11,66.74,66.74,65.0,65.0,10020,60.0544527436875,60.0544527436875,58.4887537959198,58.4887537959198,11135.474048097,0.0,1.0
2020-11-12,65.3,65.3738,64.4,65.3334,4995,58.7587018903625,58.8251091215954,57.9488576070344,58.7887561115438,5551.06715271902,0.0,1.0
2020-11-13,66.39,66.4,65.0,65.35,8048,59.739513300171,59.7485115699858,58.4887537959198,58.8036932394363,8943.94163064718,0.0,1.0
2020-11-16,66.86,67.0,65.26,66.62,19077,60.1624319814646,60.2884077588712,58.7227088111035,59.9464735059105,21200.742356841,0.0,1.0
2020-11-17,67.02,67.5,65.3098,65.3098,12952,60.3064042985007,60.7383212496091,58.767520194781,58.767520194781,14393.878230634,0.0,1.0
2020-11-18,66.75,67.25,60.65,60.65,7024,60.0634510135023,60.5133645042401,54.5745064265006,54.5745064265006,7805.94508122089,0.0,1.0
2020-11-19,66.88,66.88,66.0,66.32,9080,60.1804285210941,60.1804285210941,59.3885807773955,59.6765254114677,10090.8287781158,0.0,1.0
2020-11-20,65.11,66.1,64.59,66.03,18518,58.5877347638822,59.4785634755431,58.1198247335148,59.4155755868398,20579.5118186287,0.0,1.0
2020-11-23,66.19,66.66,63.84,65.5,10057,59.5595479038759,59.9824665851695,57.444954497408,58.9386672866577,11176.5930640431,0.0,1.0
2020-11-24,68.4,68.5,66.6,66.67,35288,61.5481655329372,61.6381482310847,59.9284769662809,59.9914648549842,39216.4279649947,0.0,1.0
2020-11-25,68.25,68.25,67.2,68.0,18831,61.4131914857158,61.4131914857158,60.4683731551664,61.1882347403469,20927.3564670374,0.0,1.0
2020-11-27,68.49,68.5,67.39,67.87,9004,61.62914996127,61.6381482310847,60.6393402816467,61.0712572327551,10006.3680967131,0.0,1.0
2020-11-30,69.16,69.16,67.5,68.34,26330,62.2320340388587,62.2320340388587,60.7383212496091,61.4941759140486,29261.1808070253,0.0,1.0
2020-12-01,69.3,69.64,68.13,69.5,11371,62.3580098162653,62.663950989967,61.3052122479387,62.5379752125604,12636.8737925061,0.0,1.0
2020-12-02,68.83,69.85,68.73,69.3,14903,61.9350911349717,62.8529146560769,61.8451084368242,62.3580098162653,16562.0728282225,0.0,1.0
2020-12-03,69.17,69.64,68.21,68.82,8786,62.2410323086735,62.663950989967,61.3771984064568,61.926092865157,9764.0993000579,0.0,1.0
2020-12-04,69.26,69.5,68.265,69.01,9507,62.3220167370063,62.5379752125604,61.426688890438,62.0970599916374,10565.3644486286,0.0,1.0
2020-12-07,69.5,69.89,68.0,68.55,10610,62.5379752125604,62.888907735336,61.1882347403469,61.6831395801585,11791.1556537235,0.0,1.0
2020-12-08,70.83,70.83,69.6,69.6,17107,63.7347450979231,63.7347450979231,62.627957910708,62.627957910708,19011.4325889017,0.0,1.0
2020-12-09,69.6,71.61,69.57,71.4,13567,62.627957910708,64.4366101434741,62.6009631012637,64.2476464773643,15077.3429551429,0.0,1.0
2020-12-10,70.3,70.3,68.78,69.07,6619,63.257836797741,63.257836797741,61.8900997858979,62.1510496105259,7355.85855532475,0.0,1.0
2020-12-11,68.85,69.72,68.6,69.51,10468,61.9530876746012,62.7359371484851,61.7281309292323,62.5469734823752,11633.347538471,0.0,1.0
2020-12-14,69.33,70.052,68.244,69.2,9284,62.3850046257096,63.034679706335,61.407792523827,62.2680271181177,10317.5390281969,0.0,1.0
2020-12-15,70.41,70.42,67.01,68.51,10802,63.3568177657033,63.3658160355181,60.297406028686,61.6471465008995,12004.5300067409,0.0,1.0
2020-12-16,69.21,70.63,68.7,70.099,17770,62.2770253879325,63.554779701628,61.8181136273799,63.0769715744644,19748.240901665,0.0,1.0
2020-12-17,69.48,69.78,68.09,69.4,15029,62.5199786729309,62.7899267673736,61.2692191686797,62.4479925144129,16702.0997473902,0.0,1.0
2020-12-18,69.38,69.91,68.07,69.91,43194,62.4299959747834,62.9069042749655,61.2512226290502,62.9069042749655,48002.5614803893,0.0,1.0
2020-12-21,68.65,68.78,66.39,68.5,14126,61.7731222783061,61.8900997858979,59.739513300171,61.6381482310847,15698.5734933551,0.0,1.0
2020-12-22,68.22,68.37,67.1902,67.875,12310,61.5751603423814,61.7105498769953,60.6456660574125,61.2637644127696,13638.4248994312,0.21,1.0
2020-12-23,68.75,69.12,67.93,68.1,7304,62.0535366980171,62.3874975500646,61.313407242128,61.4668487146904,8092.20596794842,0.0,1.0
2020-12-24,68.1,68.95,67.95,68.95,2442,61.4668487146904,62.2340560775022,61.3314591800765,62.2340560775022,2705.52669410324,0.0,1.0
2020-12-28,66.23,69.06,66.23,68.06,10798,59.7789925165043,62.333341736219,59.7789925165043,61.4307448387933,11963.258494237,0.0,1.0
2020-12-29,66.09,66.7275,65.52,66.6643,17289,59.6526289508647,60.2280344729736,59.138148719332,60.1709903490563,19154.7301451068,0.0,1.0
2020-12-30,66.38,67.86,65.06,66.0,13294,59.9143820511181,61.2502254593082,58.7229541465162,59.5713952300964,14728.6125599543,0.0,1.0
2020-12-31,64.82,66.11,64.79,65.75,7725,58.506330891134,59.6706808888132,58.4792529842113,59.34574600574,8558.63788368039,0.0,1.0
2021-01-04,65.3,65.99,64.5,65.52,10498,58.9395774018984,59.5623692611221,58.2174998839578,59.138148719332,11630.8842074921,0.0,1.0
2021-01-05,65.1,65.65,64.01,65.14,26763,58.7590580224132,59.2554863159974,57.7752274042192,58.7951618983103,29651.1101205098,0.0,1.0
2021-01-06,67.77,68.75,65.1,65.7,49411,61.1689917385399,62.0535366980171,58.7590580224132,59.3006161608687,54743.1529411691,0.0,1.0
2021-01-07,69.19,69.9,67.51,68.45,28044,62.4506793328844,63.0915231300566,60.9343165452092,61.7827576287894,31070.3483249104,0.0,1.0
2021-01-08,68.74,68.75,68.05,68.49,22953,62.0445107290428,62.0535366980171,61.4217188698191,61.8188615046864,25429.95667885,0.0,1.0
2021-01-11,69.24,69.27,67.97,67.97,18839,62.4958091777557,62.5228870846784,61.349511118025,61.349511118025,20871.9972932886,0.0,1.0
2021-01-12,69.75,69.93,68.5,68.66,18077,62.9561335954428,63.1186010369794,61.8278874736606,61.9723029772488,20027.7666049567,0.0,1.0
2021-01-13,69.2,70.19,68.515,70.19,11165,62.4597053018586,63.3532762303101,61.841426427122,63.3532762303101,12369.8630383549,0.0,1.0
2021-01-14,68.11,69.0,68.08,68.62,8650,61.4758746836646,62.2791859223735,61.4487967767418,61.9361991013517,9583.45860114374,0.0,1.0
2021-01-15,67.88,68.75,67.49,67.49,7961,61.2682773972567,62.0535366980171,60.9162646072607,60.9162646072607,8820.10565591968,0.0,1.0
2021-01-19,67.92,69.66,67.68,68.5,8047,61.3043812731537,62.8748998746745,61.0877580177716,61.8278874736606,8915.38628478655,0.0,1.0
2021-01-20,68.93,69.0,68.0,68.0,10859,62.2160041395537,62.2791859223735,61.3765890249478,61.3765890249478,12030.8412658751,0.0,1.0
2021-01-21,69.88,69.96,68.52,69.1,8159,63.0734711921081,63.1456789439022,61.8459394116092,62.3694456121161,9039.4726851713,0.0,1.0
2021-01-22,70.0,70.0,69.095,69.12,26011,63.1817828197992,63.1817828197992,62.3649326276289,62.3874975500646,28817.9585750693,0.0,1.0
2021-01-25,69.25,70.0,68.11,70.0,7837,62.5048351467299,63.1817828197992,61.4758746836646,63.1817828197992,8682.72428406514,0.0,1.0
2021-01-26,68.83,69.9999,68.02,69.9999,12484,62.1257444498111,63.1816925601095,61.3946409628963,63.1816925601095,13831.2019857432,0.0,1.0
2021-01-27,68.4,69.39,67.8,68.28,25395,61.7376277839181,62.6311987123695,61.1960696454627,61.629316156227,28135.4833729532,0.0,1.0
2021-01-28,68.3,69.25,67.8,69.19,13425,61.6473680941755,62.5048351467299,61.1960696454627,62.4506793328844,14873.7493318329,0.0,1.0
2021-01-29,66.02,68.53,66.02,68.27,10712,59.5894471680449,61.8549653805834,59.5894471680449,61.6202901872527,11867.9778653701,0.0,1.0
2021-02-01,66.87,67.685,66.27,66.3,6180,60.3566545308568,61.0922710022587,59.8150963924013,59.8421742993241,6846.9103069443,0.0,1.0
2021-02-02,68.27,68.5,67.21,67.3,5501,61.6202901872527,61.8278874736606,60.6635374759815,60.7447711967498,6094.63650461176,0.0,1.0
2021-02-03,67.89,68.48,67.77,67.77,8545,61.277303366231,61.8098355357121,61.1689917385399,61.1689917385399,9467.12760078302,0.0,1.0
2021-02-04,69.49,69.49,67.99,67.99,6724,62.7214584021121,62.7214584021121,61.3675630559735,61.3675630559735,7449.61568024167,0.0,1.0
2021-02-05,68.78,69.5,68.02,69.5,10995,62.0806146049398,62.7304843710863,61.3946409628963,62.7304843710863,12181.5176091995,0.0,1.0
2021-02-08,69.89,69.89,68.71,69.26,10703,63.0824971610824,63.0824971610824,62.01743282212,62.5138611157042,11858.0066367678,0.0,1.0
2021-02-09,69.87,69.87,68.01,68.01,3448,63.0644452231339,63.0644452231339,61.3856149939221,61.3856149939221,3820.0884689877,0.0,1.0
2021-02-10,68.9,70.0,68.08,69.3,14796,62.1889262326309,63.1817828197992,61.4487967767418,62.5499649916012,16392.699822257,0.0,1.0
2021-02-11,69.77,69.8,68.5135,69.28,5073,62.9741855333913,63.0012634403141,61.8400725317759,62.5319130536527,5620.44918885574,0.0,1.0
2021-02-12,69.98,70.0,68.8425,69.59,14299,63.1637308818507,63.1817828197992,62.1370269110289,62.8117180918547,15842.0664205496,0.0,1.0
2021-02-16,69.76,70.0,69.06,70.0,23088,62.965159564417,63.1817828197992,62.333341736219,63.1817828197992,25579.5251078852,0.0,1.0
2021-02-17,70.1,71.0,69.1194,69.5,10242,63.2720425095418,64.0843797172249,62.3869559919261,62.7304843710863,11347.2581494698,0.0,1.0
2021-02-18,69.41,70.1,69.21,70.08,11819,62.649250650318,63.2720425095418,62.4687312708329,63.2539905715932,13094.4389834587,0.0,1.0
2021-02-19,69.1,69.51,68.12,69.49,10574,62.3694456121161,62.7395103400606,61.4849006526389,62.7214584021121,11715.0856934675,0.0,1.0
2021-02-22,69.75,70.03,68.66,68.85,10702,62.9561335954428,63.208860726722,61.9723029772488,62.1437963877596,11856.8987224786,0.0,1.0
2021-02-23,72.58,72.7,69.53,69.53,12439,65.5104828151575,65.6187944428486,62.7575622780091,62.7575622780091,13781.3458427314,0.0,1.0
2021-02-24,73.25,74.56,69.9,72.25,77589,66.1152227364327,67.2976246720604,63.0915231300566,65.212625839007,85961.9617808256,0.0,1.0
2021-02-25,71.74,73.25,70.57,72.85,9911,64.7523014213199,66.1152227364327,63.6962630513318,65.7541839774624,10980.5385197613,0.0,1.0
2021-02-26,69.9,72.1,69.09,71.51,10951,63.0915231300566,65.0772363043932,62.3604196431418,64.544704134912,12132.7693804769,0.0,1.0
2021-03-01,71.09,71.76,70.315,70.76,10714,64.1656134379932,64.7703533592684,63.4661008424883,63.8677564618427,11870.1936939484,0.0,1.0
2021-03-02,70.1,71.29,69.93,71.29,4218,63.2720425095418,64.3461328174784,63.1186010369794,64.3461328174784,4673.18247163286,0.0,1.0
2021-03-03,72.6,73.745,70.69,70.69,17513,65.528534753106,66.5620082006585,63.8045746790229,63.8045746790229,19402.9029458763,0.0,1.0
2021-03-04,71.53,74.0,70.89,71.005,10717,64.5627560728605,66.792170409502,63.9850940585081,64.088892701712,11873.5174368159,0.0,1.0
2021-03-05,73.99,73.99,72.25,72.25,11687,66.7831444405277,66.7831444405277,65.212625839007,65.212625839007,12948.194297291,0.0,1.0
2021-03-08,74.99,76.95,71.01,74.0,22937,67.6857413379534,69.4548312569078,64.0934056861992,66.792170409502,25412.2300502236,0.0,1.0
2021-03-09,76.86,76.93,75.0,75.0,17829,69.3735975361395,69.4367793189593,67.6947673069277,67.6947673069277,19753.0038612476,0.0,1.0
2021-03-10,76.09,76.72,74.78,76.35,22026,68.6785979251217,69.2472339704999,67.4961959894941,68.9132731184524,24402.9201328083,0.0,1.0
2021-03-11,76.34,76.36,75.96,76.36,10053,68.9042471494782,68.9222990874267,68.5612603284564,68.9222990874267,11137.8623488206,0.0,1.0
2021-03-12,77.0,77.0,76.009,76.24,12019,69.4999611017791,69.4999611017791,68.6054875764302,68.8139874597356,13316.0218412886,0.0,1.0
2021-03-15,76.5,77.0,75.72,76.56,10118,69.0486626530663,69.4999611017791,68.3446370730742,69.1028184669118,11209.8767776153,0.0,1.0
2021-03-16,74.71,75.9,74.2203,75.79,6136,67.4330142066743,68.5071045146108,66.9910125060049,68.407818855894,6798.16207822172,0.0,1.0
2021-03-17,73.0,73.97,70.0,72.87,13417,65.8895735120763,66.7650925025792,63.1817828197992,65.772235915411,14864.8860175197,0.0,1.0
2021-03-18,71.5,73.0,70.43,72.99,5875,64.5356781659378,65.8895735120763,63.5698994856923,65.880547543102,6508.99644875369,0.0,1.0
2021-03-19,77.0,77.0,71.56,71.56,60460,69.4999611017791,69.4999611017791,64.5898339797833,64.5898339797833,66984.4979219827,0.0,1.0
2021-03-22,73.01,76.07,72.3,76.07,16747,65.8985994810506,68.6605459871732,65.2577556838783,68.6605459871732,18554.2406003878,0.0,1.0
2021-03-23,70.72,73.745,70.6,72.81,7251,64.0211979344051,66.7596612227475,63.9125646799915,65.9132271154417,8009.70204471019,0.21,1.0
2021-03-24,69.4,72.9107,69.3,71.76,9179,62.8262321358557,66.0043885214371,62.7357044238444,64.9626861393228,10139.4366388629,0.0,1.0
2021-03-25,70.79,71.43,69.64,71.43,7123,64.084567332813,64.6639446896855,63.0434986446828,64.6639446896855,7868.30887663366,0.0,1.0
2021-03-26,71.2,71.2,70.09,70.72,5657,64.4557309520594,64.4557309520594,63.4508733487338,64.0211979344051,6248.91524850718,0.0,1.0
2021-03-29,70.35,71.265,69.985,70.07,6625,63.6862453999632,64.5145739648668,63.3558192511219,63.4327678063315,7318.20108208592,0.0,1.0
2021-03-30,70.77,71.54,69.77,70.0,7857,64.0664617904107,64.7635251728979,63.1611846702976,63.3693984079236,8679.1103248225,0.0,1.0
2021-03-31,74.99,75.31,73.0,73.0,22345,67.8867312372884,68.1764199157247,66.0852297682632,66.0852297682632,24683.0495364845,0.0,1.0
2021-04-01,73.1,73.52,72.2494,73.165,8963,66.1757574802745,66.555973870722,65.4057287619062,66.2346004930819,9900.83566773375,0.0,1.0
2021-04-05,73.28,74.54,71.85,73.33,7353,66.3387073618949,67.4793565332375,65.044161080133,66.3839712179005,8122.37472552116,0.0,1.0
2021-04-06,73.52,73.56,72.27,72.27,7059,66.555973870722,66.5921849555266,65.4243774705805,65.4243774705805,7797.6122925954,0.0,1.0
2021-04-07,71.3,74.28,71.04,73.47,8933,64.5462586640707,67.2439844820081,64.3108866128413,66.5107100147164,9867.69664396582,0.0,1.0
2021-04-08,72.98,73.955,71.44,71.95,5243,66.0671242258609,66.9497694179713,64.6729974608866,65.1346887921443,5791.59672050966,0.0,1.0
2021-04-09,72.28,72.6,71.47,72.6,9023,65.4334302417817,65.7231189202179,64.70015577449,65.7231189202179,9967.11371526962,0.0,1.0
2021-04-12,71.08,73.13,71.08,71.56,5164,64.3470976976458,66.2029157938779,64.3470976976458,64.7816307153002,5704.33062458743,0.0,1.0
2021-04-13,69.56,72.104,69.4,71.6,6222,62.9710764750738,65.2741014686417,62.8262321358557,64.8178418001047,6873.03352946997,0.0,1.0
2021-04-14,69.85,70.76,69.34,69.7,3472,63.2336068399066,64.0574090192096,62.7719155086489,63.0978152718896,3835.28968407582,0.0,1.0
2021-04-15,71.52,71.52,69.57,69.57,3235,64.7454196304956,64.7454196304956,62.9801292462749,62.9801292462749,3573.49139630913,0.0,1.0
2021-04-16,69.94,72.32,69.5,72.32,6059,63.3150817807168,65.4696413265862,62.916759847867,65.4696413265862,6692.97816699752,0.0,1.0
2021-04-19,69.85,70.24,69.15,70.11,10627,63.2336068399066,63.5866649167508,62.5999128558274,63.468978891136,11738.9468527286,0.0,1.0
2021-04-20,69.35,70.76,69.26,69.34,18993,62.78096827985,64.0574090192096,62.6994933390398,62.7719155086489,20980.3159474804,0.0,1.0
2021-04-21,71.4,71.4,70.03,70.19,5793,64.6367863760821,64.6367863760821,63.396556721527,63.5414010607451,6399.14548958848,0.0,1.0
2021-04-22,71.33,71.54,70.65,71.0,12865,64.5734169776741,64.7635251728979,63.9578285359972,64.2746755280368,14211.1180258167,0.0,1.0
2021-04-23,71.22,73.6,70.73,71.0,16603,64.4738364944617,66.6283960403311,64.0302507056062,64.2746755280368,18340.2403873015,0.0,1.0
2021-04-26,72.09,73.12,72.0,72.17,6474,65.2614275889602,66.1938630226768,65.17995264815,65.3338497585692,7151.40132912063,0.0,1.0
2021-04-27,72.22,73.67,71.45,71.45,7833,65.3791136145749,66.691765438739,64.6820502320877,64.6820502320877,8652.59910580815,0.0,1.0
2021-04-28,71.65,72.58,71.65,72.4,5238,64.8631056561104,65.7050133778156,64.8631056561104,65.5420634961953,5786.07354988166,0.0,1.0
2021-04-29,71.35,71.4,71.35,71.35,5396,64.5915225200764,64.6367863760821,64.5915225200764,64.5915225200764,5960.60574172613,0.0,1.0
2021-04-30,72.32,73.57,71.35,71.35,13857,65.4696413265862,66.6012377267277,64.5915225200764,64.5915225200764,15306.9150784097,0.0,1.0
2021-05-03,72.89,73.83,72.4,73.16,8666,65.9856492850507,66.8366097779571,65.5420634961953,66.2300741074813,9572.75933243118,0.0,1.0
2021-05-04,71.43,73.31,71.43,72.92,6990,64.6639446896855,66.3658656754983,64.6639446896855,66.0128075986541,7721.39253792914,0.0,1.0
2021-05-05,71.27,72.505,71.27,71.31,4985,64.5191003504673,65.6371175938071,64.5191003504673,64.5553114352719,5506.60111610541,0.0,1.0
2021-05-06,71.86,72.425,71.25,71.25,5112,65.0532138513341,65.5646954241981,64.5009948080651,64.5009948080651,5646.88965005634,0.0,1.0
2021-05-07,72.23,72.23,71.25,71.7,8697,65.388166385776,65.388166385776,64.5009948080651,64.908369512116,9607.00299032471,0.0,1.0
2021-05-10,71.03,72.16,71.03,71.92,12096,64.3018338416402,65.3247969873681,64.3018338416402,65.1075304785409,13361.6543832319,0.0,1.0
2021-05-11,71.08,71.97,70.6,70.79,13702,64.3470976976458,65.1527943345466,63.9125646799915,64.084567332813,15135.6967889421,0.0,1.0
2021-05-12,69.67,71.87,69.48,71.87,10990,63.0706569582862,65.0622666225353,62.8986543054647,65.0622666225353,12139.9290403206,0.0,1.0
2021-05-13,71.06,71.6,70.05,70.05,14330,64.3289921552436,64.8178418001047,63.4146622639293,63.4146622639293,15829.4070198175,0.0,1.0
2021-05-14,72.0,72.18,71.5,71.85,13337,65.17995264815,65.3429025297704,64.7273140880934,65.044161080133,14732.5053330988,0.0,1.0
2021-05-17,73.18,73.39,71.55,71.86,8292,66.2481796498836,66.4382878451073,64.772577944099,65.0532138513341,9159.62616945757,0.0,1.0
2021-05-18,71.02,73.39,71.02,73.35,10160,64.292781070439,66.4382878451073,64.292781070439,66.4020767603028,11223.0827160744,0.0,1.0
2021-05-19,70.72,71.6,69.8,70.5,11642,64.0211979344051,64.8178418001047,63.188342983901,63.8220369679802,12860.1504902105,0.0,1.0
2021-05-20,71.85,71.97,70.34,70.34,12639,65.044161080133,65.1527943345466,63.6771926287621,63.6771926287621,13961.4707134315,0.0,1.0
2021-05-21,72.7,72.7,70.78,72.39,9046,65.8136466322292,65.8136466322292,64.0755145616119,65.5330107249941,9992.52030015837,0.0,1.0
2021-05-24,72.2,72.83,70.515,72.55,20321,65.3610080721726,65.9313326578439,63.8356161247819,65.6778550642122,22447.2700662744,0.0,1.0
2021-05-25,70.1,72.195,70.06,71.99,15643,63.4599261199349,65.3564816865721,63.4237150351304,65.1708998769488,17279.7916267276,0.0,1.0
2021-05-26,70.84,71.8,70.12,71.1375,8120,64.1298311888187,64.9988972241273,63.4780316623372,64.3991511320524,8969.62909985474,0.0,1.0
2021-05-27,70.61,71.845,70.2,71.12,11748,63.9216174511926,65.0396346945324,63.5504538319462,64.3833087824504,12977.2417075238,0.0,1.0
2021-05-28,71.22,71.5,71.1,71.11,3293,64.4738364944617,64.7273140880934,64.3652032400481,64.3742560112492,3637.5601755938,0.0,1.0
2021-06-01,71.79,71.88,70.67,71.18,10318,64.9898444529262,65.0713193937364,63.9759340783994,64.4376254096572,11397.6149079189,0.0,1.0
2021-06-02,71.77,72.0,70.78,71.47,6451,64.9717389105239,65.17995264815,64.0755145616119,64.70015577449,7125.99474423189,0.0,1.0
2021-06-03,72.12,72.12,71.22,71.745,4981,65.2885859025636,65.2885859025636,64.4738364944617,64.9491069825211,5502.18257960301,0.0,1.0
2021-06-04,71.56,72.8,71.37,72.21,5137,64.7816307153002,65.9041743442405,64.6096280624787,65.3700608433738,5674.50550319628,0.0,1.0
2021-06-07,71.45,72.04,70.975,71.35,9104,64.6820502320877,65.2161637329545,64.252043600034,64.5915225200764,10056.5890794431,0.0,1.0
2021-06-08,70.38,72.25,69.86,72.035,13625,63.7134037135666,65.4062719281783,63.2426596111077,65.2116373473539,15050.639961271,0.0,1.0
2021-06-09,71.44,71.44,70.8,71.0391,6371,64.6729974608866,64.6729974608866,64.0936201040141,64.3100718634332,7037.62401418406,0.0,1.0
2021-06-10,70.78,71.885,70.23,71.45,6032,64.0755145616119,65.075845779337,63.5776121455496,64.6820502320877,6663.15304560638,0.0,1.0
2021-06-11,71.4,72.28,71.22,72.28,5800,64.6367863760821,65.4334302417817,64.4738364944617,65.4334302417817,6406.87792846767,0.0,1.0
2021-06-14,71.41,72.44,71.41,71.45,6463,64.6458391472832,65.5782745809998,64.6458391472832,64.6820502320877,7139.25035373906,0.0,1.0
2021-06-15,72.0,72.5,70.05,71.71,7546,65.17995264815,65.6325912082066,63.4146622639293,64.9174222833172,8335.56911176156,0.0,1.0
2021-06-16,72.35,72.72,71.82,72.21,10718,65.4967996401896,65.8317521746315,65.0170027665296,65.3700608433738,11839.468558158,0.0,1.0
2021-06-17,72.04,72.705,70.06,70.06,10061,65.2161637329545,65.8181730178298,63.4237150351304,63.4237150351304,11113.7239376402,0.0,1.0
2021-06-18,70.88,71.35,70.06,71.09,22573,64.1660422736232,64.5915225200764,63.4237150351304,64.356150468847,24934.9061171208,0.0,1.0
2021-06-21,70.56,71.17,70.11,70.96,10463,63.876353595187,64.428572638456,63.468978891136,64.2384644432323,11557.7868561306,0.0,1.0
2021-06-22,70.58,70.91,70.56,70.56,7614,64.084567332813,64.3841976419633,64.0664079201372,64.0664079201372,8385.73376346787,0.21,1.0
2021-06-23,71.3,71.3,70.06,70.89,10130,64.7383061891409,64.7383061891409,63.6124226032428,64.3660382292875,11156.7484927672,0.0,1.0
2021-06-24,72.7,72.7,71.2364,71.35,8677,66.0094650764453,66.0094650764453,64.680559256832,64.7837047208304,9556.47647302478,0.0,1.0
2021-06-25,70.51,72.62,70.51,71.86,231592,64.0210093884478,65.9368274257421,64.0210093884478,65.2467697440627,255065.517960212,0.0,1.0
2021-06-28,70.47,71.725,70.19,70.94,7761,63.9846905630962,65.1241937085012,63.7304587856354,64.411436760977,8547.63327269164,0.0,1.0
2021-06-29,70.2,70.823,69.89,70.06,6874,63.7395384919733,64.3052041968237,63.4580675954987,63.6124226032428,7570.729431321,0.0,1.0
2021-06-30,69.77,70.375,69.77,70.2,7738,63.3491111194441,63.8984333528863,63.3491111194441,63.7395384919733,8522.30205696274,0.0,1.0
2021-07-01,70.17,70.245,70.01,70.245,2940,63.7122993729596,63.7803971704938,63.5670240715534,63.7803971704938,3237.99018447538,0.0,1.0
2021-07-02,69.21,70.955,69.21,70.4852,6704,62.8406475645223,64.4250563204838,62.8406475645223,63.9984917167298,7383.49870636835,0.0,1.0
2021-07-06,69.58,69.58,68.98,68.98,7824,63.1765966990242,63.1765966990242,62.6318143187509,62.6318143187509,8617.01877664468,0.0,1.0
2021-07-07,68.94,71.27,68.94,69.87,12253,62.5954954933994,64.7110670701273,62.5954954933994,63.439908182823,13494.9298402642,0.0,1.0
2021-07-08,69.45,69.45,68.115,68.79,7400,63.0585605166317,63.0585605166317,61.8464197205236,62.4592998983311,8150.04332146864,0.0,1.0
2021-07-09,69.43,70.32,69.43,69.54,4713,63.0404011039559,63.8484949680279,63.0404011039559,63.1402778736727,5190.69651001104,0.0,1.0
2021-07-12,69.69,70.555,69.225,69.87,4270,63.276473468741,64.0618680669683,62.8542671240292,63.439908182823,4702.79526792852,0.0,1.0
2021-07-13,69.34,70.29,69.0,69.04,7523,62.9586837469149,63.8212558490143,62.6499737314267,62.6862925567783,8285.51025775792,0.0,1.0
2021-07-14,69.4,70.47,69.4,70.47,3746,63.0131619849422,63.9846905630962,63.0131619849422,63.9846905630962,4125.6840921921,0.0,1.0
2021-07-15,69.33,69.33,68.81,69.25,4732,62.949604040577,62.949604040577,62.4774593110068,62.8769663898739,5211.62229691752,0.0,1.0
2021-07-16,70.0,70.4,69.8,70.08,9519,63.5579443652155,63.921132618731,63.3763502384577,63.6305820159186,10483.8192401432,0.0,1.0
2021-07-19,69.25,69.85,69.25,69.555,9051,62.8769663898739,63.4217487701472,62.8769663898739,63.1538974331795,9968.38406792063,0.0,1.0
2021-07-20,69.04,71.19,68.22,69.72,24151,62.6862925567783,64.6384294194242,61.9417566370714,63.3037125877546,26598.8778725391,0.0,1.0
2021-07-21,70.21,70.87,68.4343,68.4343,5856,63.7486181983111,64.3478788166118,62.1363347438924,62.1363347438924,6449.54779601627,0.0,1.0
2021-07-22,69.9,70.42,68.77,70.3,15424,63.4671473018366,63.9392920314068,62.4411404856553,63.8303355553521,16987.3335392341,0.0,1.0
2021-07-23,69.11,69.67,68.6816,69.67,4561,62.7498505011435,63.2583140560652,62.3608758816284,63.2583140560652,5023.29021475925,0.0,1.0
2021-07-26,68.8,70.42,68.61,69.27,8140,62.4683796046689,63.9392920314068,62.2958651842491,62.8951258025497,8965.04765361551,0.0,1.0
2021-07-27,68.4,68.4,68.09,68.22,7175,62.1051913511534,62.1051913511534,61.8237204546789,61.9417566370714,7902.23795020777,0.0,1.0
2021-07-28,68.63,69.825,68.51,69.14,7314,62.3140245969249,63.3990495043025,62.2050681208702,62.7770896201571,8055.3266017867,0.0,1.0
2021-07-29,69.79,70.28,68.48,68.55,5779,63.3672705321199,63.8121761426764,62.1778290018565,62.2413869462218,6364.74329118476,0.0,1.0
2021-07-30,69.99,69.99,69.95,69.95,4906,63.5488646588776,63.5488646588776,63.5125458335261,63.5125458335261,5403.25845069259,0.0,1.0
2021-08-02,69.61,69.965,69.61,69.96,2590,63.2038358180379,63.5261653930329,63.2038358180379,63.5216255398639,2852.51516251402,0.0,1.0
2021-08-03,69.21,69.21,69.21,69.21,1287,62.8406475645223,62.8406475645223,62.8406475645223,62.8406475645223,1417.44672361218,0.0,1.0
2021-08-04,69.95,70.0,68.62,68.62,6208,63.5125458335261,63.5579443652155,62.304944890587,62.304944890587,6837.22553238882,0.0,1.0
2021-08-05,71.16,71.16,69.95,69.95,4879,64.6111903004105,64.6111903004105,63.5125458335261,63.5125458335261,5373.52180614128,0.0,1.0
2021-08-06,71.5,71.9999,71.0,71.69,3182,64.9199003158987,65.3737948357297,64.4659149990043,65.0924147363186,3504.51862823151,0.0,1.0
2021-08-09,70.25,71.3729,70.25,70.261,6198,63.7849370236627,64.8044972483441,63.7849370236627,63.7949247006344,6826.21196033279,0.0,1.0
2021-08-10,71.87,71.87,70.25,70.25,4675,65.2558494504005,65.2558494504005,63.7849370236627,63.7849370236627,5148.8449361981,0.0,1.0
2021-08-11,71.7,71.87,70.3764,70.3764,3409,65.1014944426565,65.2558494504005,63.8997045117736,63.8997045117736,3754.52671390359,0.0,1.0
2021-08-12,71.6,71.6,71.6,71.6,3962,65.0106973792776,65.0106973792776,65.0106973792776,65.0106973792776,4363.57724860253,0.0,1.0
2021-08-13,70.38,70.92,70.3,70.92,11694,63.9029732060552,64.3932773483012,63.8303355553521,64.3932773483012,12879.2711623317,0.0,1.0
2021-08-16,70.28,70.75,70.28,70.5,2756,63.8121761426764,64.2389223405571,63.8121761426764,64.0119296821099,3035.34045864426,0.0,1.0
2021-08-17,70.25,70.515,70.25,70.37,7044,63.7849370236627,64.0255492416167,63.7849370236627,63.8938934997174,7757.96015627366,0.0,1.0
2021-08-18,69.8,70.5,69.8,70.2,10773,63.3763502384577,64.0119296821099,63.3763502384577,63.7395384919733,11864.9211759705,0.0,1.0
2021-08-19,69.21,71.0,68.06,69.8,9363,62.8406475645223,64.4659149990043,61.7964813356652,63.3763502384577,10312.007516069,0.0,1.0
2021-08-20,68.99,70.0,68.34,69.01,40408,62.6408940250888,63.5579443652155,62.0507131131261,62.6590534377646,44503.6419640412,0.0,1.0
2021-08-23,69.4,70.37,68.85,68.85,5540,63.0131619849422,63.8938934997174,62.5137781363584,62.5137781363584,6101.51891904544,0.0,1.0
2021-08-24,69.3,70.19,68.92,69.28,10907,62.9223649215633,63.7304587856354,62.5773360807236,62.9042055088876,12012.5030415214,0.0,1.0
2021-08-25,70.11,71.19,69.0,69.0,15678,63.6578211349323,64.6384294194242,62.6499737314267,62.6499737314267,17267.0782694575,0.0,1.0
2021-08-26,70.05,71.51,69.28,69.63,7143,63.6033428969049,64.9289800222366,62.9042055088876,63.2219952307136,7866.99451962845,0.0,1.0
2021-08-27,70.99,72.0,70.63,70.63,11519,64.4568352926664,65.3738856327931,64.1299658645024,64.1299658645024,12686.533651351,0.0,1.0
2021-08-30,70.65,71.8846,69.72,70.92,8038,64.1481252771782,65.2691058216539,63.3037125877546,64.3932773483012,8852.70921864391,0.0,1.0
2021-08-31,71.0,71.3,70.4,71.0,5062,64.4659149990043,64.7383061891409,63.921132618731,64.4659149990043,5575.07017476679,0.0,1.0
2021-09-01,70.45,71.35,69.9013,69.9013,3798,63.9665311504205,64.7837047208304,63.4683276636606,63.4683276636606,4182.9546668835,0.0,1.0
2021-09-02,70.37,70.37,70.3,70.36,1913,63.8938934997174,63.8938934997174,63.8303355553521,63.8848137933795,2106.8963343202,0.0,1.0
2021-09-03,69.72,70.9188,69.72,70.9188,2950,63.3037125877546,64.3921877835406,63.3037125877546,64.3921877835406,3249.00375653142,0.0,1.0
2021-09-07,69.16,70.02,69.06,69.06,7517,62.7952490328329,63.5761037778913,62.704451969454,62.704451969454,8278.9021145243,0.0,1.0
2021-09-08,69.29,70.05,69.02,69.6,9416,62.9132852152255,63.6033428969049,62.6681331441025,63.1947561117,10370.379447966,0.0,1.0
2021-09-09,69.0,69.8,68.88,69.5,12032,62.6499737314267,63.3763502384577,62.5410172553721,63.1039590483211,13251.5298978258,0.0,1.0
2021-09-10,68.2,69.935,68.11,68.83,10624,61.9235972243957,63.4989262740192,61.8418798673547,62.4956187236826,11700.8189523355,0.0,1.0
2021-09-13,68.23,68.52,68.06,68.52,8348,61.9508363434093,62.2141478272081,61.7964813356652,62.2141478272081,9194.12995238111,0.0,1.0
2021-09-14,67.5,68.36,67.5,68.06,9966,61.2880177807435,62.0688725258019,61.2880177807435,61.7964813356652,10976.1259110482,0.0,1.0
2021-09-15,67.44,68.5829,67.0701,67.0701,11687,61.2335395427162,62.2712591800734,60.8976812052777,60.8976812052777,12871.5616618924,0.0,1.0
2021-09-16,67.29,67.825,66.64,67.5,8670,61.0973439476479,61.5831082367249,60.5071630356852,61.2880177807435,9548.76697258555,0.0,1.0
2021-09-17,69.81,69.905,66.8,67.36,59502,63.3854299447956,63.4716871550056,60.6524383370914,61.1609018920131,65532.9564478415,0.0,1.0
2021-09-20,67.96,68.83,67.91,68.83,9740,61.7056842722864,62.4956187236826,61.6602857405969,62.4956187236826,10727.2191825817,0.0,1.0
2021-09-21,68.2,68.8031,67.24,68.8031,3161,62.3775825412901,62.9291942719448,61.4995403237001,62.9291942719448,3456.05249862479,0.5,1.0
2021-09-22,67.57,67.7,67.5,67.5,4458,61.8013673359966,61.9202688862953,61.7373434242974,61.7373434242974,4874.11643115133,0.0,1.0
2021-09-23,69.85,69.85,67.77,67.77,5752,63.8867176027729,63.8867176027729,61.9842927979945,61.9842927979945,6288.9003391616,0.0,1.0
2021-09-24,68.98,68.98,68.98,68.98,1913,63.090991843082,63.090991843082,63.090991843082,63.090991843082,2091.56229986372,0.0,1.0
2021-09-27,70.35,71.88,70.35,70.51,6760,64.3440312577677,65.7434110420518,64.3440312577677,64.490371627366,7390.98857662247,0.0,1.0
2021-09-28,70.6,70.6,70.34,70.34,3692,64.5726880852651,64.5726880852651,64.3348849846678,64.3348849846678,4036.6168380015,0.0,1.0
2021-09-29,71.9,72.0,71.7,72.0,4419,65.7617035882516,65.8531663192505,65.5787781262536,65.8531663192505,4831.47611244004,0.0,1.0
2021-09-30,70.87,72.5999,70.75,72.5999,5278,64.8196374589623,66.4018512425133,64.7098821817635,66.4018512425133,5770.65646559369,0.0,1.0
2021-10-01,72.02,72.91,70.6618,70.6618,3693,65.8714588654503,66.685477171341,64.6292120530224,64.6292120530224,4037.71017950692,0.0,1.0
2021-10-04,69.66,72.71,69.59,72.05,11097,63.7129384138749,66.5025517093431,63.6489145021756,65.89889768475,12132.8106856183,0.0,1.0
2021-10-05,70.0,70.16,69.3,70.16,12889,64.0239116992713,64.1702520688697,63.3836725822786,64.1702520688697,14092.0786633265,0.0,1.0
2021-10-06,71.1,71.62,69.5,69.86,10124,65.0300017402599,65.5056079414545,63.5665980442765,63.8958638758728,11068.989400847,0.0,1.0
2021-10-07,72.05,72.05,71.1,71.1,6858,65.89889768475,65.89889768475,65.0300017402599,65.0300017402599,7498.13604415339,0.0,1.0
2021-10-08,69.9,70.06,68.6,68.6,2199,63.9324489682724,64.0787893378707,62.7434334652859,62.7434334652859,2404.25797041314,0.0,1.0
2021-10-11,69.35,71.0,69.34,70.95,8144,63.4294039477781,64.9385390092609,63.4202576746782,64.8928076437614,8904.17322012032,0.0,1.0
2021-10-12,69.26,69.9,68.72,69.9,4752,63.347087489879,63.9324489682724,62.8531887424847,63.9324489682724,5195.55883374408,0.0,1.0
2021-10-13,69.25,69.25,68.51,68.825,7707,63.3379412167791,63.3379412167791,62.6611170073868,62.9492246100336,8426.38298225287,0.0,1.0
2021-10-14,69.84,70.0,68.87,69.89,27228,63.877571329673,64.0239116992713,62.9903828389831,63.9233026951725,29769.5025095084,0.0,1.0
2021-10-15,70.27,71.905,69.615,70.0,17925,64.2708610729685,65.7662767248015,63.6717801849253,64.0239116992713,19598.1464846091,0.0,1.0
2021-10-18,70.39,71.3,70.385,71.0,4253,64.3806163501673,65.2129272022578,64.3760432136173,64.9385390092609,4649.98142254073,0.0,1.0
2021-10-19,69.69,69.7725,69.495,69.65,3195,63.7403772331746,63.8158339862487,63.5620249077266,63.703792140775,3493.22610980899,0.0,1.0
2021-10-20,69.05,69.61,69.035,69.14,4008,63.1550157547812,63.6672070483754,63.1412963451314,63.2373322126803,4382.11275371344,0.0,1.0
2021-10-21,68.33,70.39,68.33,69.375,2748,62.4964840915887,64.3806163501673,62.4964840915887,63.4522696305278,3004.50245688736,0.0,1.0
2021-10-22,68.5,69.01,67.5994,69.01,2722,62.6519707342869,63.1184306623816,61.8282573789103,63.1184306623816,2976.07557774651,0.0,1.0
2021-10-25,68.99,69.26,67.7601,67.7601,11251,63.1001381161818,63.347087489879,61.9752379876256,61.9752379876256,12301.1852774526,0.0,1.0
2021-10-26,69.98,71.38,68.5116,68.5116,6511,64.0056191530715,65.286097387057,62.6625804110828,62.6625804110828,7118.74654177351,0.0,1.0
2021-10-27,70.02,71.77,69.02,69.02,3934,64.0422042454711,65.6428020379529,63.1275769354815,63.1275769354815,4301.20548231254,0.0,1.0
2021-10-28,70.69,72.0,69.74,70.0,2888,64.6550045431642,65.8531663192505,63.786108598674,64.0239116992713,3157.57026764581,0.0,1.0
2021-10-29,70.99,72.39,69.52,71.0,5975,64.929392736161,66.2098709701465,63.5848905904763,64.9385390092609,6532.71549486971,0.0,1.0
2021-11-01,72.49,73.0,70.32,70.32,6945,66.3013337011454,66.7677936292401,64.316592438468,64.316592438468,7593.25675512471,0.0,1.0
2021-11-02,71.67,72.43,70.8,71.03,4873,65.5513393069539,66.246456062546,64.755613547263,64.9659778285606,5327.8531558996,0.0,1.0
2021-11-03,72.1,73.87,70.97,70.97,10120,65.9446290502495,67.5635193889311,64.9111001899612,64.9111001899612,11064.6160348253,0.0,1.0
2021-11-04,72.8,72.8,71.1675,72.5,3887,66.5848681672422,66.5848681672422,65.0917390836842,66.3104799742453,4249.81843155792,0.0,1.0
2021-11-05,73.49,73.95,72.33,73.0,10593,67.215961011135,67.6366895737302,66.1549933315471,66.7677936292401,11581.7665668878,0.0,1.0
2021-11-08,73.95,73.95,72.19,72.19,3554,67.6366895737302,67.6366895737302,66.0269455081485,66.0269455081485,3885.73571025388,0.0,1.0
2021-11-09,73.6,73.91,73.6,73.91,2618,67.3165700152339,67.6001044813306,67.3165700152339,67.6001044813306,2862.36806118308,0.0,1.0
2021-11-10,72.05,73.84,69.06,73.84,16077,65.89889768475,67.5360805696314,63.1641620278811,67.5360805696314,17577.6513825975,0.0,1.0
2021-11-11,73.02,73.02,71.57,71.57,6024,66.7860861754399,66.7860861754399,65.459876575955,65.459876575955,6586.28922863517,0.0,1.0
2021-11-12,73.67,73.98,71.02,71.02,2663,67.3805939269331,67.6641283930299,64.9568315554607,64.9568315554607,2911.56842892687,0.0,1.0
2021-11-15,72.68,73.23,72.12,73.23,3799,66.4751128900434,66.9781579105377,65.9629215964493,66.9781579105377,4153.60437908118,0.0,1.0
2021-11-16,72.0,73.0,71.37,73.0,5864,65.8531663192505,66.7677936292401,65.2769511139571,66.7677936292401,6411.35458776837,0.0,1.0
2021-11-17,71.3,71.57,71.12,71.12,4908,65.2129272022578,65.459876575955,65.0482942864597,65.0482942864597,5366.12010858921,0.0,1.0
2021-11-18,72.08,72.95,71.1,71.67,8889,65.9263365040497,66.7220622637406,65.0300017402599,65.5513393069539,9718.71264165638,0.0,1.0
2021-11-19,71.4,72.95,71.03,71.6,5544,65.3043899332568,66.7220622637406,64.9659778285606,65.4873153952547,6061.48530603475,0.0,1.0
2021-11-22,71.94,73.26,71.74,72.35,7580,65.7982886806511,67.0055967298374,65.6153632186532,66.1732858777469,8287.52861106484,0.0,1.0
2021-11-23,72.91,73.75,71.24,71.5,12819,66.685477171341,67.4537641117323,65.1580495636584,65.3958526642557,14015.5447579473,0.0,1.0
2021-11-24,72.55,72.69,71.01,71.12,7360,66.3562113397448,66.4842591631433,64.9476852823608,65.0482942864597,8046.99347987298,0.0,1.0
2021-11-26,70.33,72.245,70.05,71.49,7606,64.3257387115679,66.077250010198,64.0696430647708,65.3867063911558,8315.95549020569,0.0,1.0
2021-11-29,69.56,71.2,69.52,71.2,9018,63.6214756828759,65.1214644712588,63.5848905904763,65.1214644712588,9859.75369585524,0.0,1.0
2021-11-30,70.23,70.265,68.51,68.78,40306,64.2342759805689,64.2662879364186,62.6611170073868,62.908066381084,44068.2227173588,0.0,1.0
2021-12-01,70.8,73.49,70.8,71.09,5552,64.755613547263,67.215961011135,64.755613547263,65.02085546716,6070.2320380781,0.0,1.0
2021-12-02,72.0,72.0,69.514,69.514,3377,65.8531663192505,65.8531663192505,63.5794028266164,63.5794028266164,3692.21426379498,0.0,1.0
2021-12-03,70.11,71.94,70.11,71.94,7251,64.1245207033702,65.7982886806511,64.1245207033702,65.7982886806511,7927.81925578247,0.0,1.0
2021-12-06,71.81,71.81,70.384,70.88,7383,65.6793871303525,65.6793871303525,64.3751285863073,64.8287837320622,8072.14033449759,0.0,1.0
2021-12-07,72.04,72.73,71.07,72.0,6839,65.8897514116501,66.5208442555429,65.0025629209602,65.8531663192505,7477.36255555045,0.0,1.0
2021-12-08,71.71,72.8,71.53,71.65,4747,65.5879243993535,66.5848681672422,65.4232914835554,65.5330467607542,5190.09212621699,0.0,1.0
2021-12-09,70.52,71.29,70.52,71.29,5171,64.4995179004659,65.2037809291579,64.4995179004659,65.2037809291579,5653.66892451402,0.0,1.0
2021-12-10,70.68,71.37,70.42,71.37,8965,64.6458582700643,65.2769511139571,64.408055169467,65.2769511139571,9801.8065960681,0.0,1.0
2021-12-13,69.45,70.75,69.43,70.68,6311,63.5208666787771,64.7098821817635,63.5025741325773,64.6458582700643,6900.07824069,0.0,1.0
2021-12-14,68.82,69.5501,68.79,68.79,9429,62.9446514734836,63.612420872507,62.9172126541839,62.9172126541839,10309.1170545818,0.0,1.0
2021-12-15,69.51,70.67,69.05,69.31,24644,63.5757443173764,64.6367119969644,63.1550157547812,63.3928188553785,26944.3080595095,0.0,1.0
2021-12-16,70.49,71.18,70.0,70.0,13982,64.4720790811662,65.1031719250591,64.0239116992713,64.0239116992713,15287.1009287478,0.0,1.0
2021-12-17,71.37,72.265,69.82,71.23,27602,65.2769511139571,66.0955425563978,63.8592787834732,65.1489032905585,30178.4122325345,0.0,1.0
2021-12-20,69.03,70.8,69.03,70.8,10146,63.1367232085814,64.755613547263,63.1367232085814,64.755613547263,11093.0429139662,0.0,1.0
2021-12-21,69.91,72.21,69.91,70.56,8251,64.14281324957,66.2530760227642,64.14281324957,64.7391918593858,8992.86109818183,0.22,1.0
2021-12-22,72.27,72.28,70.3,71.145,4199,66.308126355978,66.3173014115136,64.5006404154594,65.2759326082199,4576.53905602539,0.0,1.0
2021-12-23,70.51,72.1734,70.28,71.445,11728,64.6933165817076,66.2194953195038,64.4822903043882,65.5511842742887,12782.4839364291,0.0,1.0
2021-12-27,71.7,71.93,70.94,71.7985,4582,65.7851481904473,65.9961744677667,65.0878439697396,65.8755224874732,4993.97522141184,0.0,1.0
2021-12-28,71.6,71.92,71.6,71.91,4683,65.693397635091,65.9869994122311,65.693397635091,65.9778243566954,5104.05629896806,0.0,1.0
2021-12-29,72.98,73.08,71.08,71.78,3316,66.9595552990075,67.0513058543638,65.2162947472384,65.8585486347323,3614.14706115271,0.0,1.0
2021-12-30,72.81,72.81,71.92,72.67,3432,66.8035793549019,66.8035793549019,65.9869994122311,66.6751285774031,3740.57681359351,0.0,1.0
2021-12-31,72.24,72.24,72.24,72.24,1856,66.2806011893711,66.2806011893711,66.2806011893711,66.2806011893711,2022.8760390529,0.0,1.0
2022-01-03,71.73,72.66,71.4687,72.0,8027,65.8126733570541,66.6659535218675,65.5729291559082,66.0603998565161,8748.720886572,0.0,1.0
2022-01-04,71.7,72.7,71.51,72.7,12457,65.7851481904473,66.70265374401,65.6108221352703,66.70265374401,13577.02953582,0.0,1.0
2022-01-05,72.27,72.975,71.3355,72.26,13218,66.308126355978,66.9549677712397,65.4507174161736,66.2989513004424,14406.4523082981,0.0,1.0
2022-01-06,73.68,73.68,72.25,72.47,7458,67.6018091865015,67.6018091865015,66.2897762449067,66.4916274666905,8128.56115261666,0.0,1.0
2022-01-07,73.06,73.73,72.7923,73.28,9056,67.0329557432926,67.6476844641796,66.7873395066038,67.2348069650764,9870.23998365466,0.0,1.0
2022-01-10,73.43,73.43,72.09,72.76,8205,67.3724327981108,67.3724327981108,66.1429753563367,66.7577040772237,8942.7251618691,0.0,1.0
2022-01-11,72.49,73.785,71.33,73.63,5394,66.5099775777618,67.6981472696255,65.445671135629,67.5559339088233,5878.98348849749,0.0,1.0
2022-01-12,72.2,73.92,71.2701,72.85,9516,66.2439009672286,67.8220105193565,65.3907125529706,66.8402795770444,10371.599346782,0.0,1.0
2022-01-13,72.12,73.2208,72.03,72.84,6104,66.1705005229436,67.1804906363054,66.0879250231229,66.8311045215088,6652.82076636794,0.0,1.0
2022-01-14,71.64,72.58,70.605,71.4548,10326,65.7300978572335,66.5925530775825,64.7804796092961,65.5601758287137,11254.4277905497,0.0,1.0
2022-01-18,70.78,72.04,70.55,72.04,17279,64.9410430811696,66.0971000786586,64.7300168038501,66.0971000786586,18832.5835553853,0.0,1.0
2022-01-19,71.8,72.08,70.55,70.55,14367,65.8768987458035,66.1338003008011,64.7300168038501,64.7300168038501,15658.7608044574,0.0,1.0
2022-01-20,71.24,72.54,71.24,72.0,5235,65.3630956358084,66.5558528554399,65.3630956358084,66.0603998565161,5705.68753472087,0.0,1.0
2022-01-21,70.56,72.162,70.56,70.7,12394,64.7391918593858,66.2090357561932,64.7391918593858,64.8676426368845,13508.3651013048,0.0,1.0
2022-01-24,71.62,72.0,70.7,70.7,13875,65.7117477461622,66.0603998565161,64.8676426368845,64.8676426368845,15122.524268243,0.0,1.0
2022-01-25,71.72,71.78,71.16,71.16,2891,65.8034983015185,65.8585486347323,65.2896951915234,65.2896951915234,3150.9346060894,0.0,1.0
2022-01-26,71.59,73.06,71.05,72.0,11588,65.6842225795554,67.0329557432926,65.1887695806315,66.0603998565161,12629.8963041729,0.0,1.0
2022-01-27,70.7,70.7,70.665,70.665,2808,64.8676426368845,64.8676426368845,64.8355299425098,64.8355299425098,3060.47193839469,0.0,1.0
2022-01-28,70.0,71.0,69.71,71.0,6716,64.2253887493906,65.1428943029534,63.9593121388574,65.1428943029534,7319.84670165909,0.0,1.0
2022-01-31,69.99,70.5,69.75,69.75,8211,64.216213693855,64.684141526172,63.9960123609999,63.9960123609999,8949.26463182293,0.0,1.0
2022-02-01,70.78,71.66,69.5,69.5,16242,64.9410430811696,65.7484479683047,63.7666359726093,63.7666359726093,17702.3451650308,0.0,1.0
2022-02-02,70.22,72.4,70.22,71.12,8042,64.4272399711744,66.4274020779412,64.4272399711744,65.2529949693809,8765.06956145659,0.0,1.0
2022-02-03,70.61,71.05,70.4,70.5,7051,64.7850671370639,65.1887695806315,64.5923909708157,64.684141526172,7684.96710741487,0.0,1.0
2022-02-04,70.71,71.48,70.38,70.38,5457,64.8768176924201,65.5832969686635,64.5740408597445,64.5740408597445,5947.64792301276,0.0,1.0
2022-02-07,70.98,71.9801,70.67,71.9801,5703,65.1245441918821,66.0421414960002,64.8401174702776,66.0421414960002,6215.76619111998,0.0,1.0
2022-02-08,71.6,71.6,70.65,70.65,12885,65.693397635091,65.693397635091,64.8217673592064,64.8217673592064,14043.5117258602,0.0,1.0
2022-02-09,70.71,71.08,70.71,70.8,7789,64.8768176924201,65.2162947472384,64.8768176924201,64.9593931922408,8489.32191173656,0.0,1.0
2022-02-10,70.0,70.3316,70.0,70.22,9775,64.2253887493906,64.529633590952,64.2253887493906,64.4272399711744,10653.8864664559,0.0,1.0
2022-02-11,71.37,71.38,70.6,70.6,13902,65.4823713577716,65.4915464133072,64.7758920815283,64.7758920815283,15151.9518830352,0.0,1.0
2022-02-14,70.35,70.35,70.35,70.35,2419,64.5465156931376,64.5465156931376,64.5465156931376,64.5465156931376,2636.4963030544,0.0,1.0
2022-02-15,70.86,71.6,70.86,71.07,7511,65.0144435254546,65.693397635091,65.0144435254546,65.2071196917027,8186.3264705422,0.0,1.0
2022-02-16,70.8,70.83,70.19,70.7678,3402,64.9593931922408,64.9869183588477,64.3997148045675,64.9298495134161,3707.87946382434,0.0,1.0
2022-02-17,70.08,70.92,70.06,70.55,9421,64.2987891936756,65.0694938586683,64.2804390826044,64.7300168038501,10268.0577391796,0.0,1.0
2022-02-18,70.3,71.01,69.99,69.99,9859,64.5006404154594,65.152069358489,64.216213693855,64.216213693855,10745.4390458096,0.0,1.0
2022-02-22,70.71,71.34,70.36,70.36,7898,64.8768176924201,65.4548461911647,64.5556907486732,64.5556907486732,8608.12228256456,0.0,1.0
2022-02-23,70.34,71.93,70.34,71.93,7820,64.537340637602,65.9961744677667,64.537340637602,65.9961744677667,8523.10917316469,0.0,1.0
2022-02-24,70.5,70.5,69.75,70.0,8454,64.684141526172,64.684141526172,63.9960123609999,64.2253887493906,9214.11316495324,0.0,1.0
2022-02-25,70.9,71.4408,70.53,71.4408,7450,65.0511437475971,65.5473307509638,64.7116666927789,65.5473307509638,8119.84185934488,0.0,1.0
2022-02-28,70.43,71.2,70.43,70.54,11586,64.6199161374226,65.3263954136659,64.6199161374226,64.7208417483145,12627.716480855,0.0,1.0
2022-03-01,68.54,71.185,68.28,71.185,13238,62.8858306411891,65.3126328303624,62.6472791972627,65.3126328303624,14428.2505414775,0.0,1.0
2022-03-02,70.9,71.19,68.98,68.98,8871,65.0511437475971,65.3172203581303,63.2895330847566,63.2895330847566,9668.60632674476,0.0,1.0
2022-03-03,71.2,71.359,70.02,70.3,8418,65.3263954136659,65.4722787966824,64.2437388604619,64.5006404154594,9174.87634523023,0.0,1.0
2022-03-04,70.26,70.26,70.0663,70.0663,4057,64.4639401933169,64.4639401933169,64.2862193675918,64.2862193675918,4421.7716004513,0.0,1.0
2022-03-07,70.31,71.13,70.14,70.14,9037,64.5098154709951,65.2621700249165,64.3538395268894,64.3538395268894,9849.53166213419,0.0,1.0
2022-03-08,70.25,70.25,70.0618,70.0618,5469,64.4547651377813,64.4547651377813,64.2820905926008,64.2820905926008,5960.72686292043,0.0,1.0
2022-03-09,70.74,71.14,70.15,71.14,4332,64.904342859027,65.2713450804521,64.363014582425,65.2713450804521,4721.49730666873,0.0,1.0
2022-03-10,70.67,71.11,69.7601,70.02,7125,64.8401174702776,65.2438199138452,64.0052791670909,64.2437388604619,7765.62057017884,0.0,1.0
2022-03-11,70.6,71.35,70.54,71.32,6504,64.7758920815283,65.4640212467003,64.7208417483145,65.4364960800934,7088.78542995692,0.0,1.0
2022-03-14,71.35,71.68,70.63,70.67,6969,65.4640212467003,65.766798079376,64.8034172481351,64.8401174702776,7595.59435137913,0.0,1.0
2022-03-15,70.93,71.525,70.74,70.74,6006,65.078668914204,65.6245847185738,64.904342859027,64.904342859027,6546.00942378864,0.0,1.0
2022-03-16,71.4,71.975,70.62,70.62,9353,65.5098965243784,66.037462217677,64.7942421925995,64.7942421925995,10193.9437463695,0.0,1.0
2022-03-17,71.8,72.03,71.42,71.5,9256,65.8768987458035,66.0879250231229,65.5282466354497,65.6016470797347,10088.2223154492,0.0,1.0
2022-03-18,70.71,72.04,70.71,71.89,24770,64.8768176924201,66.0971000786586,64.8768176924201,65.9594742456242,26997.111792748,0.0,1.0
2022-03-21,71.98,71.98,71.32,71.32,13972,66.0420497454448,66.0420497454448,65.4364960800934,65.4364960800934,15228.2456991633,0.0,1.0
2022-03-22,72.28,72.854,71.49,72.21,15777,66.5191526332974,67.0474037900699,65.7921170690984,66.4547317605203,17143.3566853522,0.22,1.0
2022-03-23,71.36,71.8,71.21,71.255,6799,65.6724783053695,66.0774095056828,65.5344335779899,65.5758469962038,7387.82291333645,0.0,1.0
2022-03-24,71.6,72.41,71.28,71.93,11062,65.8933498691767,66.6387913970264,65.598854450767,66.1970482694118,12020.0172183156,0.0,1.0
2022-03-25,72.23,72.48,71.3,71.59,16840,66.4731377241709,66.7032122698035,65.6172604144176,65.8841468873514,18298.4170996597,0.0,1.0
2022-03-28,72.61,73.41,72.335,72.335,7471,66.8228510335325,67.5590895795568,66.5697690333366,66.5697690333366,8118.0210303775,0.0,1.0
2022-03-29,73.47,73.5,72.63,73.07,7175,67.6143074705086,67.6419164159845,66.8412569971831,67.2461881974964,7796.38614549038,0.0,1.0
2022-03-30,72.34,73.855,72.34,73.33,11589,66.5743705242492,67.9686222707828,66.5743705242492,67.4854657249544,12592.6577059356,0.0,1.0
2022-03-31,71.99,72.95,71.51,72.75,27383,66.2522661603636,67.1357524155928,65.810523032749,66.9516927790867,29754.486665082,0.0,1.0
2022-04-01,72.37,72.69,71.719,72.69,14452,66.6019794697252,66.8964748881349,66.0028653528979,66.8964748881349,15703.6059337459,0.0,1.0
2022-04-04,71.99,72.18,71.62,71.97,7399,66.2522661603636,66.4271228150444,65.9117558328274,66.233860196713,8039.7855178374,0.0,1.0
2022-04-05,71.55,72.75,71.38,72.47,8582,65.8473349600502,66.9516927790867,65.6908842690201,66.6940092879782,9325.23845304508,0.0,1.0
2022-04-06,71.25,73.4707,71.25,71.88,10114,65.5712455052911,67.6149516792364,65.5712455052911,66.1510333602853,10989.9163032041,0.0,1.0
2022-04-07,70.6,71.27,70.6,71.27,5863,64.9730516866463,65.5896514689417,64.9730516866463,65.5896514689417,6370.761250315,0.0,1.0
2022-04-08,70.63,71.16,70.52,70.715,8995,65.0006606321223,65.4884186688634,64.8994278320439,65.0788859776374,9774.00604580989,0.0,1.0
2022-04-11,70.97,71.1599,70.58,71.0,8045,65.3135620141826,65.4883266390451,64.9546457229957,65.3411709596585,8741.73192201674,0.0,1.0
2022-04-12,71.45,71.9,71.1,71.675,10498,65.7553051417972,66.1694393239359,65.4332007779116,65.9623722328665,11407.1723700847,0.0,1.0
2022-04-13,72.03,72.67,71.601,71.86,9522,66.2890780876648,66.8780689244843,65.8942701673593,66.1326273966347,10346.6465334299,0.0,1.0
2022-04-14,71.6,72.49,71.53,72.17,11477,65.8933498691767,66.7124152516288,65.8289289963996,66.4179198332191,12470.9580197621,0.0,1.0
2022-04-18,71.8,72.0329,71.19,71.19,9597,66.0774095056828,66.2917469523942,65.5160276143393,65.5160276143393,10428.1418589925,0.0,1.0
2022-04-19,72.04,72.275,71.77,71.77,3782,66.2982810694901,66.5145511423848,66.0498005602069,66.0498005602069,4109.53761703758,0.0,1.0
2022-04-20,73.6,73.92,72.23,72.23,7981,67.7339462342375,68.0284416526473,66.4731377241709,66.4731377241709,8672.18924420331,0.0,1.0
2022-04-21,72.59,74.7675,72.57,73.96,19725,66.8044450698819,68.8083943623418,66.7860391062312,68.0652535799485,21433.2706229683,0.0,1.0
2022-04-22,71.68,73.5,71.68,72.88,6468,65.9669737237792,67.6419164159845,65.9669737237792,67.0713315428157,7028.15687652011,0.0,1.0
2022-04-25,72.18,74.2526,70.948,71.91,8724,66.4271228150444,68.3345328281569,65.2933154541669,66.1786423057612,9479.53626944364,0.0,1.0
2022-04-26,70.91,71.95,70.735,71.5796,9842,65.2583441232308,66.2154542330624,65.0972919412879,65.8745757862531,10694.359922497,0.0,1.0
2022-04-27,71.17,71.8873,70.67,71.16,11204,65.4976216506887,66.1577515370177,65.0374725594235,65.4884186688634,12174.3150347142,0.0,1.0
2022-04-28,71.77,71.77,70.87,71.01,6199,66.0498005602069,66.0498005602069,65.2215321959296,65.3503739414838,6735.86030883552,0.0,1.0
2022-04-29,70.7,71.76,70.54,71.44,11450,65.0650815048994,66.0405975783816,64.9178337956945,65.7461021599719,12441.6197025596,0.0,1.0
2022-05-02,70.8,71.42,70.56,70.92,13535,65.1571113231524,65.7276961963213,64.9362397593451,65.2675471050561,14707.1897532003,0.0,1.0
2022-05-03,70.89,71.025,70.65,70.705,6489,65.2399381595802,65.3641784142218,65.0190665957729,65.069682995812,7050.97556767764,0.0,1.0
2022-05-04,71.97,72.155,71.02,71.44,7097,66.233860196713,66.4041153604811,65.3595769233091,65.7461021599719,7711.63100690526,0.0,1.0
2022-05-05,71.1,71.5,70.51,71.5,10175,65.4332007779116,65.8013200509237,64.8902248502186,65.8013200509237,11056.1991679951,0.0,1.0
2022-05-06,71.2,71.4825,70.7,71.4825,12760,65.5252305961646,65.7852148327294,65.0650815048994,65.7852148327294,13865.0713890533,0.0,1.0
2022-05-09,71.54,71.54,70.36,70.9,13678,65.8381319782249,65.8381319782249,64.7521801228391,65.2491411414055,14862.5741739397,0.0,1.0
2022-05-10,71.7,71.96,70.91,71.57,9843,65.9853796874298,66.2246572148877,65.2583441232308,65.8657409237008,10695.4465268379,0.0,1.0
2022-05-11,71.31,72.62,71.07,71.89,10271,65.6264633962429,66.8320540153578,65.4055918324356,66.1602363421106,11160.5131847152,0.0,1.0
2022-05-12,70.3,71.095,70.26,70.62,10649,64.6969622318872,65.4285992869989,64.660150304586,64.991457650297,11571.2496255508,0.0,1.0
2022-05-13,70.25,71.01,70.25,70.85,12420,64.6509473227607,65.3503739414838,64.6509473227607,65.2031262322789,13495.6259131694,0.0,1.0
2022-05-16,70.12,70.35,70.12,70.18,4011,64.5313085590318,64.7429771410137,64.5313085590318,64.5865264499836,4358.37001108877,0.0,1.0
2022-05-17,71.54,71.56,71.23,71.23,5224,65.8381319782249,65.8565379418755,65.5528395416405,65.5528395416405,5676.4210765215,0.0,1.0
2022-05-18,70.55,71.23,70.5093,71.22,10233,64.9270367775198,65.5528395416405,64.8895806414908,65.5436365598152,11119.2222197635,0.0,1.0
2022-05-19,69.75,70.43,69.66,70.1,17155,64.1907982314955,64.8166009956162,64.1079713950678,64.5129025953811,18640.6974670226,0.0,1.0
2022-05-20,69.92,70.24,69.67,70.24,5609,64.3472489225257,64.6417443409354,64.1171743768931,64.6417443409354,6094.76374774293,0.0,1.0
2022-05-23,69.7,70.71,69.47,70.71,11260,64.144783322369,65.0742844867247,63.933114740387,65.0742844867247,12235.1648778009,0.0,1.0
2022-05-24,70.47,70.72,69.14,69.43,15516,64.8534129229174,65.08348746855,63.629416340152,63.8963028130858,16859.7529523943,0.0,1.0
2022-05-25,70.4,71.4,70.4,70.5,15008,64.7889920501403,65.7092902326707,64.7889920501403,64.8810218683933,16307.7579472501,0.0,1.0
2022-05-26,71.06,71.29,70.96,70.96,7222,65.3963888506103,65.6080574325923,65.3043590323573,65.3043590323573,7847.45654950962,0.0,1.0
2022-05-27,71.66,71.8,71.28,71.5,5034,65.9485677601286,66.0774095056828,65.598854450767,65.8013200509237,5469.96625176286,0.0,1.0
2022-05-31,72.67,72.67,71.4824,71.4824,19061,66.8780689244843,66.8780689244843,65.7851228029112,65.7851228029112,20711.765340654,0.0,1.0
2022-06-01,74.14,74.14,72.09,72.7,11408,68.230907252804,68.230907252804,66.3442959786167,66.9056778699602,12395.9823202445,0.0,1.0
2022-06-02,74.19,74.23,73.105,73.72,5826,68.2769221619305,68.3137340892317,67.278398633885,67.8443820161412,6330.5568897041,0.0,1.0
2022-06-03,72.95,73.49,72.89,73.48,7998,67.1357524155928,67.6327134341592,67.080534524641,67.6235104523339,8690.6615179975,0.0,1.0
2022-06-06,73.76,73.945,73.33,73.6,8779,67.8811939434424,68.0514491072105,67.4854657249544,67.7339462342375,9539.29950818956,0.0,1.0
2022-06-07,72.98,73.36,72.98,73.36,5238,67.1633613610687,67.5130746704303,67.1633613610687,67.5130746704303,5691.63353729319,0.0,1.0
2022-06-08,72.71,72.93,72.67,72.86,5618,66.9148808517855,67.1173464519422,66.8780689244843,67.0529255791651,6104.54318681045,0.0,1.0
2022-06-09,71.9,72.45,71.44,71.72,7522,66.1694393239359,66.6756033243276,65.7461021599719,66.0037856510804,8173.43785176009,0.0,1.0
2022-06-10,71.2,71.2,70.9,71.0,6918,65.5252305961646,65.5252305961646,65.2491411414055,65.3411709596585,7517.12882989581,0.0,1.0
2022-06-13,70.9,71.98,70.9,71.89,10904,65.2491411414055,66.2430631785383,65.2491411414055,66.1602363421106,11848.3337324637,0.0,1.0
2022-06-14,71.1,71.44,70.68,71.44,5828,65.4332007779116,65.7461021599719,65.0466755412488,65.7461021599719,6332.73009838577,0.0,1.0
2022-06-15,73.05,73.693,70.65,71.6,12174,67.2277822338458,67.8195339652129,65.0190665957729,65.8933498691767,13228.321245324,0.0,1.0
2022-06-16,71.55,71.95,71.16,71.47,10237,65.8473349600502,66.2154542330624,65.4884186688634,65.7737111054478,11123.5686371268,0.0,1.0
2022-06-17,73.66,73.66,71.93,71.93,19581,67.7891641251894,67.7891641251894,66.1970482694118,66.1970482694118,21276.7995978881,0.0,1.0
2022-06-21,74.48,74.57,73.54,73.54,9454,68.746274235021,68.8293457264435,67.878638657941,67.878638657941,10242.5029986759,0.22,1.0
2022-06-22,73.59,74.55,72.5842,72.5842,13859,67.9247894865091,68.8108853950163,66.9964194190334,66.9964194190334,15014.8983561085,0.0,1.0
2022-06-23,74.38,74.48,72.6,72.6,11276,68.6539725778848,68.746274235021,67.011003080861,67.011003080861,12216.4653916934,0.0,1.0
2022-06-24,77.56,77.56,73.21,73.21,61830,71.5891652748151,71.5891652748151,67.5740431893916,67.5740431893916,66986.8796708412,0.0,1.0
2022-06-27,76.35,79.25,76.12,77.5,17205,70.4723152234674,73.1490632804164,70.2600214120542,71.5337842805334,18639.9687002559,0.0,1.0
2022-06-28,74.45,76.922,73.9,76.79,18724,68.7185837378802,71.0002807022863,68.2109246236312,70.8784425148666,20285.6596305488,0.0,1.0
2022-06-29,75.46,75.62,74.08,74.39,12858,69.6508304749555,69.7985131263734,68.3770676064763,68.6632027435984,13930.410784533,0.0,1.0
2022-06-30,75.81,75.99,74.49,74.6,8795,69.9738862749321,70.1400292577772,68.7555044007346,68.8570362235844,9528.539652354,0.0,1.0
2022-07-01,76.72,76.72,76.5,76.5,4963,70.8138313548713,70.8138313548713,70.6107677091717,70.6107677091717,5376.93488284626,0.0,1.0
2022-07-05,76.96,76.96,75.32,75.87,8700,71.0353553319981,71.0353553319981,69.5216081549648,70.0292672692138,9425.61625645023,0.0,1.0
2022-07-06,77.4,78.155,76.575,77.0,10691,71.4414826233972,72.1383601347753,70.6799939520238,71.0722759948525,11582.6739537597,0.0,1.0
2022-07-07,77.05,77.91,76.39,77.42,10271,71.1184268234206,71.9122210747917,70.5092358863219,71.4599429548245,11127.6442034483,0.0,1.0
2022-07-08,76.93,78.0183,76.05,77.09,6510,71.0076648348572,72.0121837694702,70.1954102520589,71.1553474862751,7052.96112982656,0.0,1.0
2022-07-11,76.0,76.58,75.9,76.14,8826,70.1492594234908,70.6846090348806,70.0569577663546,70.2784817434814,9562.12518154366,0.0,1.0
2022-07-12,76.43,77.3318,76.43,76.67,5536,70.5461565491764,71.3785328932304,70.5461565491764,70.7676805263032,5997.72547077109,0.0,1.0
2022-07-13,75.6,76.44,75.6,76.15,3323,69.7800527949461,70.55538671489,69.7800527949461,70.2877119091951,3600.15204829703,0.0,1.0
2022-07-14,75.93,76.02,74.58,75.19,10595,70.0846482634955,70.167719754918,68.8385758921572,69.4016160006878,11478.6671536885,0.0,1.0
2022-07-15,77.08,77.3027,76.02,76.02,10714,71.1461173205615,71.3516731110037,70.167719754918,70.167719754918,11607.5922496101,0.0,1.0
2022-07-18,75.1,77.6999,75.1,77.15,5399,69.3185445092653,71.7182952931486,69.3185445092653,71.2107284805568,5849.29909983618,0.0,1.0
2022-07-19,77.13,77.91,75.41,75.41,5584,71.1922681491296,71.9122210747917,69.6046796463874,69.6046796463874,6049.72887080668,0.0,1.0
2022-07-20,76.94,78.1564,76.3,77.8755,8590,71.0168950005708,72.1396523579752,70.4261643948993,71.8803770030797,9306.44179803535,0.0,1.0
2022-07-21,76.21,77.71,75.79,76.78,10869,70.3430929034768,71.7276177605194,69.9554259435049,70.869212349153,11775.5198955583,0.0,1.0
2022-07-22,75.23,77.5,75.18,77.5,7384,69.4385366635423,71.5337842805334,69.3923858349742,71.5337842805334,7999.85637214121,0.0,1.0
2022-07-25,75.15,75.6,74.7581,75.14,6047,69.3646953378334,69.7800527949461,69.0029651435167,69.3554651721197,6551.34500031661,0.0,1.0
2022-07-26,75.84,77.0,75.04,75.04,10942,70.0015767720729,71.0722759948525,69.2631635149836,69.2631635149836,11854.6083997791,0.0,1.0
2022-07-27,77.94,78.44,75.85,75.85,24657,71.9399115719326,72.4014198576134,70.0108069377866,70.0108069377866,26713.4965557808,0.0,1.0
2022-07-28,77.29,78.74,77.29,78.74,9114,71.3399508005474,72.6783248290219,71.3399508005474,72.6783248290219,9874.14558175719,0.0,1.0
2022-07-29,76.92,77.4,76.695,77.0,10165,70.9984346691436,71.4414826233972,70.7907559405872,71.0722759948525,11012.8033617031,0.0,1.0
2022-08-01,77.23,77.49,76.2116,77.0,6723,71.2845698062657,71.5245541148198,70.344569729991,71.0722759948525,7283.72621748448,0.0,1.0
2022-08-02,77.4,78.7,76.63,78.7,6729,71.4414826233972,72.6414041661675,70.7307598634487,72.6414041661675,7290.22664248893,0.0,1.0
2022-08-03,77.84,77.84,77.25,77.32,6155,71.8476099147964,71.8476099147964,71.303030137693,71.3676412976883,6668.35265039669,0.0,1.0
2022-08-04,77.8,78.2,77.8,78.2,5332,71.8106892519419,72.1798958804866,71.8106892519419,72.1798958804866,5776.71102061985,0.0,1.0
2022-08-05,75.9,77.02,75.53,77.02,16952,70.0569577663546,71.0907363262798,69.7154416349508,71.0907363262798,18365.8674459017,0.0,1.0
2022-08-08,76.61,76.74,74.92,75.6101,21017,70.7122995320215,70.8322916862985,69.1524015264202,69.7893752623169,22769.9053864155,0.0,1.0
2022-08-09,76.2,76.2,75.4501,75.84,7564,70.3338627377632,70.3338627377632,69.641692610899,70.0015767720729,8194.86912227466,0.0,1.0
2022-08-10,75.92,76.5,75.79,76.5,7717,70.0754180977819,70.6107677091717,69.9554259435049,70.6107677091717,8360.6299598881,0.0,1.0
2022-08-11,76.78,76.98,75.29,75.29,6483,70.869212349153,71.0538156634253,69.493917657824,69.493917657824,7023.70921730653,0.0,1.0
2022-08-12,78.99,79.0,76.44,76.44,8253,72.9090789718624,72.918309137576,70.55538671489,70.55538671489,8941.33459361882,0.0,1.0
2022-08-15,81.0,81.67,78.5601,78.74,11729,74.7643422802994,75.3827633831118,72.512274147834,72.6783248290219,12707.2474795293,0.0,1.0
2022-08-16,80.64,81.8381,79.78,80.04,10256,74.4320563146092,75.5379224687577,73.6382620632381,73.8782463717922,11111.3931409372,0.0,1.0
2022-08-17,80.47,81.5,80.2387,81.5,5218,74.2751434974777,75.2258505659803,74.0616497645217,75.2258505659803,5653.20294553533,0.0,1.0
2022-08-18,81.82,81.89,79.6142,80.55,9885,75.521215868816,75.5858270288114,73.4852259157064,74.3489848231866,10709.4501948288,0.0,1.0
2022-08-19,81.75,82.66,81.17,81.17,13597,75.4566047088207,76.2965497887599,74.9212550974309,74.9212550974309,14731.0464642476,0.0,1.0
2022-08-22,81.08,81.49,80.94,81.1,8049,74.8381836060084,75.2166204002667,74.7089612860177,74.8566439374356,8720.32014346758,0.0,1.0
2022-08-23,79.51,80.6099,79.51,80.18,11071,73.3890475889705,74.4042735158112,73.3890475889705,74.0074686917828,11994.3675373748,0.0,1.0
2022-08-24,78.53,80.2,78.19,79.73,12135,72.484491349036,74.02592902321,72.170665714773,73.59211123467,13147.109571497,0.0,1.0
2022-08-25,80.49,80.49,78.38,78.38,8606,74.2936038289049,74.2936038289049,72.3460388633317,72.3460388633317,9323.77626471388,0.0,1.0
2022-08-26,80.17,81.285,78.68,80.03,28725,73.9982385260692,75.0274020031375,72.6229438347402,73.8690162060786,31120.7847087969,0.0,1.0
2022-08-29,79.09,81.66,79.09,79.61,3877,73.0013806289985,75.3735332173981,73.0013806289985,73.4813492461066,4200.3579570411,0.0,1.0
2022-08-30,78.7,80.12,78.2596,79.91,10035,72.6414041661675,73.9520876975011,72.2349076681398,73.7582542175151,10871.96081994,0.0,1.0
2022-08-31,81.27,81.99,79.2,79.2,30348,75.0135567545671,75.6781286859475,73.1029124518483,73.1029124518483,32879.1496725002,0.0,1.0
2022-09-01,80.61,82.0,79.63,81.4,16210,74.4043658174683,75.6873588516611,73.4998095775339,75.1335489088441,17561.9815536849,0.0,1.0
2022-09-02,78.9,81.2899,78.9,80.1,16903,72.8260074804398,75.0319247843372,72.8260074804398,73.9336273660739,18312.7806416987,0.0,1.0
2022-09-06,77.46,79.55,77.14,79.55,10437,71.4968636176789,73.4259682518249,71.2014983148432,73.4259682518249,11307.4892952381,0.0,1.0
2022-09-07,78.58,79.72,77.58,79.72,11175,72.5306421776041,73.5828810689564,71.6076256062423,73.5828810689564,12107.0415707852,0.0,1.0
2022-09-08,77.83,79.22,77.43,77.83,10110,71.8383797490828,73.1213727832756,71.4691731205381,71.8383797490828,10953.2161324956,0.0,1.0
2022-09-09,78.86,78.86,77.38,77.84,11881,72.7890868175853,72.7890868175853,71.42302229197,71.8476099147964,12871.9249129753,0.0,1.0
2022-09-12,78.3,80.52,77.9,79.48,17450,72.2721975376228,74.3212943260458,71.9029909090781,73.3613570918296,18905.4027212709,0.0,1.0
2022-09-13,76.03,77.64,75.97,75.97,14061,70.1769499206317,71.663006600524,70.12156892635,70.12156892635,15233.7459979249,0.0,1.0
2022-09-14,78.39,78.39,76.27,76.27,29431,72.3552690290453,72.3552690290453,70.3984738977585,70.3984738977585,31885.668050987,0.0,1.0
2022-09-15,79.6,79.66,77.93,78.04,33069,73.472119080393,73.5275000746747,71.9306814062189,72.0322132290687,35827.0924120176,0.0,1.0
2022-09-16,80.1,80.16,77.06,78.75,44332,73.9336273660739,73.9890083603556,71.1276569891342,72.6875549947355,48029.4735495347,0.0,1.0
2022-09-19,80.91,80.98,79.14,79.14,36438,74.6812707888769,74.7458819488722,73.0475314575666,73.0475314575666,39477.0810520153,0.0,1.0
2022-09-20,80.74,80.745,78.46,80.49,39979,74.7551121145858,74.7597414873945,72.6441181138271,74.5236434741517,43179.7153223744,0.25,1.0
2022-09-21,79.64,80.82,79.45,80.27,12158,73.7366500966759,74.8291820795247,73.560733929946,74.3199510705698,13131.3684406671,0.0,1.0
2022-09-22,78.6,78.8,78.02,78.19,9518,72.7737405524702,72.9589154648175,72.2367333066632,72.3941319821583,10280.0102663488,0.0,1.0
2022-09-23,77.86,78.5,77.49,78.05,10117,72.0885933767854,72.6811530962966,71.7460197889429,72.2645095435153,10926.966155143,0.0,1.0
2022-09-26,77.57,78.27,77.27,78.27,15899,71.8200897538818,72.4682019470972,71.542327385361,72.4682019470972,17171.8725808657,0.0,1.0
2022-09-27,76.72,77.92,76.3,77.92,10050,71.033096376406,72.1441458504896,70.6442290604768,72.1441458504896,10854.6021408705,0.0,1.0
2022-09-28,77.03,77.77,76.24,76.43,15496,71.3201174905443,72.0052646662291,70.5886765867726,70.7645927535025,16736.6084353164,0.0,1.0
2022-09-29,76.09,77.93,76.0,77.93,9357,70.4497954025122,72.1534045961069,70.3664666919559,72.1534045961069,10106.120620112,0.0,1.0
2022-09-30,76.48,78.12,76.32,76.32,14462,70.8108864815893,72.3293207628368,70.6627465517115,70.6627465517115,15619.8264837084,0.0,1.0
2022-10-03,76.52,76.99,76.37,76.37,11702,70.8479214640588,71.2830825080748,70.7090402797983,70.7090402797983,12638.8611196485,0.0,1.0
2022-10-04,76.75,77.31,76.57,77.31,10178,71.0608726132581,71.5793623678304,70.8942151921456,71.5793623678304,10992.8498099284,0.0,1.0
2022-10-05,78.52,78.92,76.63,76.78,17599,72.6996705875313,73.0700204122258,70.9497676658498,71.0886488501102,19007.9744355404,0.0,1.0
2022-10-06,77.2,78.8365,77.2,78.6,9821,71.4775161660394,72.9927098863208,71.4775161660394,72.7737405524702,10607.2684204467,0.0,1.0
2022-10-07,76.13,77.81,76.01,77.81,8193,70.4868303849816,72.0422996486986,70.3757254375733,72.0422996486986,8848.93087961715,0.0,1.0
2022-10-10,76.85,77.47,75.87,75.87,9552,71.1534600694317,71.7275022977082,70.2461029989302,70.2461029989302,10316.7323034423,0.0,1.0
2022-10-11,78.01,78.39,76.95,77.865,10829,72.2274745610458,72.5793068945056,71.2460475256054,72.093222749594,11695.9688142773,0.0,1.0
2022-10-12,77.05,78.0,77.05,77.93,5982,71.338634981779,72.2182158154285,71.338634981779,72.1534045961069,6460.91840862563,0.0,1.0
2022-10-13,80.01,80.24,76.77,76.77,14156,74.0792236845183,74.2921748337177,71.0793901044928,71.0793901044928,15289.328149867,0.0,1.0
2022-10-14,78.12,80.5,77.81,80.0,8702,72.3293207628368,74.5329022197691,72.0422996486986,74.069964938901,9398.68137610501,0.0,1.0
2022-10-17,80.42,80.42,78.05,78.35,22631,74.4588322548302,74.4588322548302,72.2645095435153,72.5422719120361,24442.8359253772,0.0,1.0
2022-10-18,80.87,82.4999,79.91,81.0,19025,74.8754758076115,76.3845587557854,73.9866362283447,74.9958395006372,20548.139873638,0.0,1.0
2022-10-19,80.04,81.0,78.4,80.0,13945,74.1069999213704,74.9958395006372,72.588565640123,74.069964938901,15061.4355079044,0.0,1.0
2022-10-20,80.27,80.27,79.5122,79.9,6663,74.3199510705698,74.3199510705698,73.618323327686,73.9773774827273,7196.43921040998,0.0,1.0
2022-10-21,82.24,82.44,80.47,80.47,10256,76.1439239571902,76.3290988695374,74.505125982917,74.505125982917,11077.0944832605,0.0,1.0
2022-10-24,81.4,82.39,80.87,81.82,7636,75.3661893253317,76.2828051414506,74.8754758076115,75.755056641261,8247.33750723258,0.0,1.0
2022-10-25,80.69,81.52,80.03,81.43,14080,74.708818386499,75.4772942727401,74.0977411757531,75.3939655621838,15207.2435963639,0.0,1.0
2022-10-26,81.12,81.53,80.69,80.69,7726,75.1069444480456,75.4865530183575,74.708818386499,74.708818386499,8344.54289953888,0.0,1.0
2022-10-27,81.84,82.83,81.84,82.83,5086,75.7735741324957,76.6901899486146,75.7735741324957,76.6901899486146,5493.18472522065,0.0,1.0
2022-10-28,85.8,86.0,80.53,80.53,12052,79.4400373969713,79.6252123093185,74.5606784566212,74.5606784566212,13016.8820897285,0.0,1.0
2022-10-31,86.15,86.5,85.3001,86.0,15707,79.764093493579,80.0881495901867,78.9771927035593,79.6252123093185,16964.501077279,0.0,1.0
2022-11-01,87.56,88.325,85.8101,85.9201,11180,81.0695766256271,81.7778706653554,79.4493887300448,79.5512349318358,12075.0698442719,0.0,1.0
2022-11-02,87.1,88.47,85.7649,86.55,20268,80.6436743272284,81.9121224768071,79.4075391998544,80.1344433182735,21890.6543473795,0.0,1.0
2022-11-03,87.21,88.0,86.3,86.3,8642,80.7455205290194,81.4769614327911,79.9029746778394,79.9029746778394,9333.87778123415,0.0,1.0
2022-11-04,88.44,89.25,87.1,87.16,16734,81.884346239955,82.6343046349614,80.6436743272284,80.6992268009326,18073.7226094853,0.0,1.0
2022-11-07,90.8,91.255,88.3,88.3,11720,84.0694102056526,84.4906831312426,81.7547238013119,81.7547238013119,12658.3021981097,0.0,1.0
2022-11-08,88.56,90.52,88.56,90.4,18381,81.9954511873634,83.8101653283665,81.9954511873634,83.6990603809581,19852.5812886907,0.0,1.0
2022-11-09,89.24,89.5,88.35,88.35,10413,82.625045889344,82.8657732753955,81.8010175293988,81.8010175293988,11246.6638898393,0.0,1.0
2022-11-10,93.77,93.77,90.25,90.3,19415,86.8192576540093,86.8192576540093,83.5601791966977,83.6064729247845,20969.3632402987,0.0,1.0
2022-11-11,90.99,93.16,90.8,92.87,14912,84.2453263723825,86.2544741713502,84.0694102056526,85.9859705484467,16105.8534452399,0.0,1.0
2022-11-14,89.41,92.035,88.11,91.43,23417,82.7824445648392,85.2128652893969,81.5788076345821,84.6527111795465,25291.7630181856,0.0,1.0
2022-11-15,91.59,91.59,90.4,90.4,12521,84.8008511094243,84.8008511094243,83.6990603809581,83.6990603809581,13523.4301896358,0.0,1.0
2022-11-16,92.55,92.79,91.475,92.79,11649,85.6896906886911,85.9119005835078,84.6943755348246,85.9119005835078,12581.6179441792,0.0,1.0
2022-11-17,93.47,93.47,91.02,92.445,14060,86.5414952854884,86.5414952854884,84.2731026092346,85.5924738597087,15185.6423980736,0.0,1.0
2022-11-18,93.69,94.6042,92.58,94.45,12626,86.7451876890704,87.5916222134097,85.7174669255431,87.44885235599,13636.8364806598,0.0,1.0
2022-11-21,97.48,97.48,93.55,93.55,34557,90.2542522780508,90.2542522780508,86.6155652504273,86.6155652504273,37323.6304658769,0.0,1.0
2022-11-22,98.71,99.24,97.09,97.09,19072,91.3930779889864,91.8837915067067,89.8931611989737,89.8931611989737,20598.9026896202,0.0,1.0
2022-11-23,98.49,99.09,97.7301,98.55,13091,91.1893855854045,91.7449103224462,90.4858135059411,91.2449380591086,14139.0643409091,0.0,1.0
2022-11-25,99.13,99.835,98.81,98.81,7250,91.7819453049157,92.4346868709397,91.4856654451601,91.4856654451601,7830.43438022999,0.0,1.0
2022-11-28,97.98,98.48,96.805,98.48,17094,90.717189558919,91.1801268397871,89.6292869488789,91.1801268397871,18462.5441787105,0.0,1.0
2022-11-29,93.7,97.62,93.35,97.62,17823,86.7544464346878,90.3838747166939,86.4303903380801,90.3838747166939,19249.9078563916,0.0,1.0
2022-11-30,95.03,95.49,89.65,93.11,39901,87.985859601797,88.4117619001957,83.0046544596559,86.2081804432634,43095.4706490423,0.0,1.0
2022-12-01,95.95,96.86,94.78,95.34,7831,88.8376641985944,89.6802100497744,87.7543909613629,88.2728807159352,8457.9491905629,0.0,1.0
2022-12-02,97.32,97.815,95.2501,95.91,15918,90.106112348173,90.5644202562325,88.1896445928352,88.8006292161249,17192.3937192415,0.0,1.0
2022-12-05,97.39,98.0,95.4,97.69,46358,90.1709235674946,90.7357070501537,88.3284331896394,90.4486859360155,50069.4175170623,0.0,1.0
2022-12-06,95.9,97.81,95.46,97.03,14689,88.7913704705075,90.5597908834238,88.3839856633436,89.8376087252695,15865.0000843032,0.0,1.0
2022-12-07,95.97,96.21,94.8247,95.85,13454,88.8561816898291,89.0783915846458,87.7957775542725,88.7450767424207,14531.1260898778,0.0,1.0
2022-12-08,96.29,97.36,96.22,96.22,16202,89.1524615495847,90.1431473306425,89.0876503302631,89.0876503302631,17499.1307349636,0.0,1.0
2022-12-09,96.19,97.19,95.18,96.42,15672,89.0598740934111,89.9857486551473,88.1247407860574,89.2728252426104,16926.6989802709,0.0,1.0
2022-12-12,95.69,96.82,95.44,96.82,18776,88.5969368125429,89.6431750673049,88.3654681721089,89.6431750673049,20279.2049549239,0.0,1.0
2022-12-13,96.37,98.48,96.15,96.84,22294,89.2265315145236,91.1801268397871,89.0228391109416,89.6616925585396,24078.8557341858,0.0,1.0
2022-12-14,94.25,97.64,94.25,95.69,25727,87.2636774436427,90.4023922079286,87.2636774436427,88.5969368125429,27786.7014207141,0.0,1.0
2022-12-15,91.36,94.82,91.24,94.82,26154,84.5878999602249,87.7914259438324,84.4767950128166,87.7914259438324,28247.8870042117,0.0,1.0
2022-12-16,90.36,92.0389,89.93,91.35,189190,83.6620253984887,85.2164762001877,83.2638993369421,84.5786412146075,204336.535226995,0.0,1.0
2022-12-19,91.48,92.58,90.55,90.96,21929,84.6990049076333,85.7174669255431,83.8379415652185,84.2175501355304,23684.633865388,0.0,1.0
2022-12-20,91.77,93.57,91.68,91.68,18385,85.1989771709708,86.8700914665767,85.1154214561906,85.1154214561906,19802.954284466,0.25,1.0
2022-12-21,93.15,93.82,91.85,91.85,12902,86.480164797602,87.1021906742997,85.2732489174422,85.2732489174422,13897.0745813533,0.0,1.0
2022-12-22,92.29,92.59,90.75,92.59,41784,85.6817435230348,85.9602625723024,84.2520124034609,85.9602625723024,45006.6163623676,0.0,1.0
2022-12-23,93.0,93.89,90.7501,90.7501,15165,86.3409052729682,87.1671784524622,84.252105243144,84.252105243144,16334.6098299661,0.0,1.0
2022-12-27,92.09,92.75,91.72,91.87,9698,85.4960641568563,86.1088060652451,85.1525573294262,85.2918168540601,10445.9641365652,0.0,1.0
2022-12-28,91.52,92.52,91.21,92.52,10399,84.9668779632478,85.8952747941399,84.6790749456712,85.8952747941399,11201.0291870635,0.0,1.0
2022-12-29,93.67,93.67,91.81,91.83,12807,86.9629311496659,86.9629311496659,85.2361130442065,85.2546809808244,13794.7476486895,0.0,1.0
2022-12-30,92.82,93.58,91.94,93.58,10342,86.1737938434076,86.8793754348856,85.3568046322225,86.8793754348856,11139.6330274652,0.0,1.0
2023-01-03,91.55,92.865,90.76,92.865,15350,84.9947298681746,86.2155717007977,84.2612963717698,86.2155717007977,16533.8780672588,0.0,1.0
2023-01-04,91.0,93.146,90.82,91.9,13340,84.4841116111839,86.4764512102784,84.3170001816233,85.3196687589868,14368.8555972139,0.0,1.0
2023-01-05,88.82,89.8924,88.58,89.8924,14638,82.460206519839,83.4558192812878,82.2373912804249,83.4558192812878,15766.9646350837,0.0,1.0
2023-01-06,90.48,90.48,88.85,88.85,12156,84.00134525912,84.00134525912,82.4880584247658,82.4880584247658,13093.5388785406,0.0,1.0
2023-01-09,86.81,88.6801,86.81,88.6801,18851,80.5941288897459,82.3303238031972,80.5941288897459,82.3303238031972,20304.8948173222,0.0,1.0
2023-01-10,86.96,87.57,86.58,87.57,10854,80.7333884143797,81.2997104812239,80.3805976186407,81.2997104812239,11691.1213382428,0.0,1.0
2023-01-11,86.63,87.43,85.96,87.0,17421,80.4270174601853,81.169734924899,79.8049915834876,80.7705242876154,18764.60519933,0.0,1.0
2023-01-12,88.01,88.77,86.0,86.04,21860,81.7082050868164,82.4137866782944,79.8421274567232,79.8792633299589,23545.9657687478,0.0,1.0
2023-01-13,87.08,88.97,86.82,88.34,12161,80.8447960340868,82.5994660444729,80.6034128580548,82.0145760410108,13098.9245065755,0.0,1.0
2023-01-17,85.33,88.27,84.42,87.88,22055,79.2201015800255,81.9495882628484,78.3752604639137,81.5875134988004,23756.0052621103,0.0,1.0
2023-01-18,79.76,86.15,79.29,86.15,30505,74.0489312319564,79.9813869813571,73.6125847214371,79.9813869813571,32857.7166411551,0.0,1.0
2023-01-19,78.33,79.8117,77.74,79.13,19764,72.7213237637806,74.0969293481135,72.1735696335543,73.4640412284943,21288.3104965018,0.0,1.0
2023-01-20,78.58,79.06,77.01,79.06,18296,72.9534229715036,73.3990534503319,71.495839947003,73.3990534503319,19707.0901054441,0.0,1.0
2023-01-23,78.16,78.35,78.0,78.0,14494,72.5634963025289,72.7398917003984,72.4149528095862,72.4149528095862,15611.8585476775,0.0,1.0
2023-01-24,78.16,78.6497,77.35,78.31,8025,72.5634963025289,73.0181322306168,71.8114948695063,72.7027558271628,8643.93299607506,0.0,1.0
2023-01-25,78.53,78.99,76.97,77.1766,15737,72.907003129959,73.3340656721694,71.4587040737673,71.6505108590296,16950.725677163,0.0,1.0
2023-01-26,77.92,79.37,77.69,79.37,10645,72.3406810631148,73.6868564679084,72.1271497920096,73.6868564679084,11466.0020863824,0.0,1.0
2023-01-27,77.04,77.63,76.77,77.05,12102,71.5236918519298,72.0714459821561,71.2730247075889,71.5329758202387,13035.3740957633,0.0,1.0
2023-01-30,78.17,79.0,77.24,77.25,12876,72.5727802708379,73.3433496404783,71.7093712181082,71.7186551864171,13869.0693155716,0.0,1.0
2023-01-31,79.86,80.42,78.04,78.04,23232,74.1417709150456,74.6616731403452,72.4520886828219,72.4520886828219,25023.7821015346,0.0,1.0
2023-02-01,80.1,81.13,79.32,80.14,20123,74.3645861544597,75.3208348902786,73.6404366263638,74.4017220276954,21674.9985894104,0.0,1.0
2023-02-02,81.49,81.49,80.01,80.51,14585,75.6550577493997,75.6550577493997,74.2810304396794,74.7452288551255,15709.8769779134,0.0,1.0
2023-02-03,81.87,82.19,80.33,81.44,17622,76.0078485451388,76.3049355310242,74.5781174255649,75.6086379078551,18981.1074463345,0.0,1.0
2023-02-06,80.12,81.2,79.69,81.2,11668,74.3831540910775,75.385822668441,73.9839434537939,75.385822668441,12567.9015823307,0.0,1.0
2023-02-07,80.79,80.93,78.52,79.52,19350,75.0051799677752,75.1351555241002,72.8977191616501,73.8261159925422,20842.380495209,0.0,1.0
2023-02-08,78.51,80.05,78.51,80.05,7994,72.8884351933412,74.3181663129151,72.8884351933412,74.3181663129151,8610.54210225844,0.0,1.0
2023-02-09,78.42,78.42,77.56,78.09,14812,72.8048794785609,72.8048794785609,72.0064582039937,72.4985085243665,15954.3844906995,0.0,1.0
2023-02-10,79.35,79.65,78.19,78.51,12366,73.6682885312906,73.9468075805582,72.5913482074557,72.8884351933412,13319.735256008,0.0,1.0
2023-02-13,79.78,79.78,78.72,78.72,13057,74.0674991685742,74.0674991685742,73.0833985278285,73.0833985278285,14064.0290504364,0.0,1.0
2023-02-14,78.31,79.8,78.31,79.8,8405,72.7027558271628,74.086067105192,72.7027558271628,74.086067105192,9053.24072673032,0.0,1.0
2023-02-15,80.11,80.11,78.39,78.39,10513,74.3738701227686,74.3738701227686,72.7770275736341,72.7770275736341,11323.8215062601,0.0,1.0
2023-02-16,80.78,81.36,80.25,80.25,23555,74.9958959994663,75.5343661613838,74.5038456790935,74.5038456790935,25371.6936725916,0.0,1.0
2023-02-17,84.05,84.11,81.45,81.45,22469,78.0317536364836,78.0874574463371,75.6179218761641,75.6179218761641,24201.9352634032,0.0,1.0
2023-02-21,82.88,84.91,82.74,83.32,17300,76.9455293443398,78.8301749110508,76.8155537880149,77.3540239499323,18634.2730008845,0.0,1.0
2023-02-22,82.79,83.58,82.01,82.55,18011,76.8619736295595,77.5954071259643,76.1378241014637,76.6391583901454,19400.1093074527,0.0,1.0
2023-02-23,82.5,83.135,82.15,82.4,10648,76.5927385486008,77.1822705362173,76.2677996577886,76.4998988655116,11469.2334632034,0.0,1.0
2023-02-24,82.41,82.86,80.9204,81.6,17213,76.5091828338205,76.926961407722,75.1262429145236,75.7571814007979,18540.5630730766,0.0,1.0
2023-02-27,81.62,83.055,81.31,82.79,8709,75.7757493374157,77.1079987897459,75.4879463198392,76.8619736295595,9380.68691125454,0.0,1.0
2023-02-28,81.53,82.4877,79.88,81.57,42567,75.6921936226354,76.5813192675808,74.1603388516634,75.7293294958711,45850.0057126389,0.0,1.0
2023-03-01,79.54,80.8,79.54,80.8,13414,73.8446839291601,75.0144639360842,73.8446839291601,75.0144639360842,14448.5628921309,0.0,1.0
2023-03-02,79.63,80.3,78.22,79.86,21534,73.9282396439404,74.5502655206381,72.6192001123825,74.1417709150456,23194.8228208698,0.0,1.0
2023-03-03,78.8,79.22,78.55,78.91,7881,73.1576702742999,73.5475969432746,72.9255710665769,73.259793925698,8488.82690866885,0.0,1.0
2023-03-06,78.35,78.65,78.0593,78.37,9977,72.7398917003984,73.0184107496661,72.4700067416581,72.7584596370163,10746.4821809147,0.0,1.0
2023-03-07,79.41,79.41,77.93,78.71,15755,73.7239923411441,73.7239923411441,72.3499650314238,73.0741145595196,16970.1139380888,0.0,1.0
2023-03-08,77.85,79.0,77.85,79.0,9712,72.2756932849524,73.3433496404783,72.2756932849524,73.3433496404783,10461.043895063,0.0,1.0
2023-03-09,76.9,79.61,75.63,77.61,23414,71.3937162956049,73.9096717073225,70.2146523203719,72.0528780455383,25219.8189620064,0.0,1.0
2023-03-10,74.4,78.7199,73.05,76.0,24203,69.0727242183745,73.0833056881454,67.8193884966702,70.5581591478019,26069.6710659196,0.0,1.0
2023-03-13,71.57,72.71,70.9488,72.71,31042,66.4453611869498,67.5037335741668,65.8686410755996,67.5037335741668,33436.1330921074,0.0,1.0
2023-03-14,72.59,75.48,72.59,73.5,25457,67.3923259544598,70.075392795738,67.3923259544598,68.2371670705716,27420.3865770819,0.0,1.0
2023-03-15,72.4,72.52,68.23,71.14,37854,67.2159305565903,67.3273381762973,63.3445157717701,66.0461505496662,40773.5127269065,0.0,1.0
2023-03-16,73.63,74.46,67.73,71.36,46684,68.3578586585876,69.1284280282281,62.880317356324,66.2503978524625,50284.5318366066,0.0,1.0
2023-03-17,73.54,77.64,72.48,73.1,84543,68.2743029438073,72.080729950465,67.2902023030616,67.8658083382148,91063.4301915481,0.0,1.0
2023-03-20,75.47,75.81,73.96,74.06,49993,70.0661088274291,70.3817637499324,68.664229612782,68.7570692958712,53848.7404701284,0.0,1.0
2023-03-21,74.98,78.09,74.33,76.23,51313,69.843293588015,72.7402346797558,69.237823584918,71.0076589785861,55086.8743775883,0.25,1.0
2023-03-22,74.57,75.27,73.71,74.97,38339,69.4613817399077,70.1134263586275,68.6602983511948,69.8339786648904,41158.6864296057,0.0,1.0
2023-03-23,73.26,74.34,72.78,73.39,23948,68.2411268105892,69.2471385080426,67.7940105006099,68.3622208112086,25709.2835654607,0.0,1.0
2023-03-24,73.99,74.465,72.92,73.19,43461,68.9211161986827,69.3635750470997,67.9244194243539,68.1759223487172,46657.3898880277,0.0,1.0
2023-03-27,73.87,74.74,73.455,74.74,25744,68.8093371211879,69.6197354330253,68.4227678115183,69.6197354330253,27637.3724782537,0.0,1.0
2023-03-28,73.84,74.03,73.2,73.3,35639,68.7813923518142,68.958375891181,68.1852372718418,68.2783865030875,38260.1117834246,0.0,1.0
2023-03-29,72.45,74.1,68.06,73.82,31496,67.4866180374992,69.023580353053,63.3973667858136,68.762762505565,33812.4100207846,0.0,1.0
2023-03-30,71.54,72.0001,70.2,72.0,25932,66.6389600331634,67.0675396461248,65.3907603344712,67.0674464968936,27839.1991573211,0.0,1.0
2023-03-31,73.58,73.74,71.77,72.04,56479,68.5392043505754,68.6882431205685,66.8532032650285,67.1047061893918,60632.8138672814,0.0,1.0
2023-04-03,74.0,74.49,72.455,73.16,37830,68.9304311218073,69.3868623549111,67.4912754990614,68.1479775793435,40612.2514314923,0.0,1.0
2023-04-04,68.44,74.0,68.1,73.41,32771,63.7513338645472,68.9304311218073,63.4346264783118,68.3808506574577,35181.1813814812,0.0,1.0
2023-04-05,68.11,74.94,67.07,68.66,17278,63.4439414014364,69.8060338955167,62.4751893964813,63.9562621732877,18548.7306432282,0.0,1.0
2023-04-06,67.92,69.0053,67.61,68.7,17373,63.2669578620696,64.277906468779,62.978195245208,63.993521865786,18650.7175289272,0.0,1.0
2023-04-10,70.24,70.83,67.6601,67.72,45982,65.4280200269695,65.977600491319,63.0248630100621,63.0806593995782,49363.7997706286,0.0,1.0
2023-04-11,70.44,70.74,69.84,70.5,22134,65.6143184894609,65.8937661831979,65.0554231019868,65.6702080282083,23761.8708216931,0.0,1.0
2023-04-12,69.3,69.62,68.9595,68.9595,10810,64.5524172532601,64.8504947932463,64.2352441208685,64.2352441208685,11605.0340463767,0.0,1.0
2023-04-13,69.87,70.12,69.15,69.57,17264,65.0833678713605,65.3162409494747,64.4126934063915,64.8039201776234,18533.7009969147,0.0,1.0
2023-04-14,68.5,68.75,67.59,68.3,18082,63.8072234032946,64.0400964814088,62.9595653989588,63.6209249408032,19411.861760091,0.0,1.0
2023-04-17,69.51,70.15,67.8244,69.64,21933,64.748030638876,65.3441857188484,63.1779071969987,64.8691246394954,23546.0880424774,0.0,1.0
2023-04-18,67.26,69.33,67.26,69.33,12517,62.6521729358481,64.5803620226338,62.6521729358481,64.5803620226338,13437.5773504623,0.0,1.0
2023-04-19,67.84,68.4,66.93,66.93,14020,63.1924384770731,63.7140741720489,62.3447804727373,62.3447804727373,15051.1172368364,0.0,1.0
2023-04-20,67.44,68.25,66.47,68.25,13160,62.8198415520903,63.5743503251804,61.9162940090072,63.5743503251804,14127.8675347195,0.0,1.0
2023-04-21,67.99,68.0,66.81,67.28,22347,63.3321623239416,63.3414772470661,62.2330013952425,62.6708027820972,23990.5361548918,0.0,1.0
2023-04-24,67.38,68.21,67.15,68.21,10311,62.7639520133429,63.5370906326821,62.5497087814778,63.5370906326821,11069.3345099159,0.0,1.0
2023-04-25,66.26,68.8499,65.225,66.89,13703,61.7206806233912,64.1331525634232,60.7565860799984,62.307520780239,14710.8031024515,0.0,1.0
2023-04-26,67.08,67.08,65.53,65.53,13230,62.4845043196058,62.4845043196058,61.0406912352977,61.0406912352977,14203.0157662872,0.0,1.0
2023-04-27,67.84,68.14,67.1,67.99,14792,63.1924384770731,63.4718861708101,62.503134165855,63.3321623239416,15879.8948764112,0.0,1.0
2023-04-28,68.39,69.9799,68.02,69.9799,20290,63.7047592489243,65.1857388764995,63.3601070933153,65.1857388764995,21782.251692968,0.0,1.0
2023-05-01,68.5,68.55,67.545,68.55,15353,63.8072234032946,63.8537980189174,62.9176482448983,63.8537980189174,16482.1542751177,0.0,1.0
2023-05-02,66.38,68.4,65.05,68.4,18775,61.832459700886,63.7140741720489,60.5935749253184,63.7140741720489,20155.8292526109,0.0,1.0
2023-05-03,66.84,68.965,66.65,66.695,21327,62.2609461646162,64.240367328587,62.0839626252494,62.1258797793099,22895.5190663346,0.0,1.0
2023-05-04,67.44,67.51,65.0,66.21,20039,62.8198415520903,62.8850460139623,60.5470003096956,61.6741060077684,21512.7916054897,0.0,1.0
2023-05-05,68.97,69.45,68.03,68.12,15450,64.2450247901493,64.6921411001286,63.3694220164399,63.453256324561,16586.2882531471,0.0,1.0
2023-05-08,68.1,69.0,67.645,69.0,10862,63.4346264783118,64.272969559523,63.010797476144,64.272969559523,11660.8584469699,0.0,1.0
2023-05-09,68.48,69.105,67.76,68.085,9126,63.7885935570454,64.370776252331,63.1179190920765,63.420654093625,9797.18230409197,0.0,1.0
2023-05-10,69.11,69.57,67.98,69.57,16677,64.3754337138933,64.8039201776234,63.322847400817,64.8039201776234,17903.5293979116,0.0,1.0
2023-05-11,68.28,68.595,68.2,68.33,9466,63.6022950945541,63.895715172978,63.5277757095575,63.6488697101769,10162.1880002777,0.0,1.0
2023-05-12,68.04,68.28,67.02,67.72,12065,63.3787369395644,63.6022950945541,62.4286147808584,63.0806593995782,12952.3344837683,0.0,1.0
2023-05-15,67.85,68.9899,67.8,67.8,9875,63.2017534001976,64.2635614871672,63.1551787845748,63.1551787845748,10601.2683818659,0.0,1.0
2023-05-16,67.66,68.55,67.66,68.55,8393,63.0247698608308,63.8537980189174,63.0247698608308,63.8537980189174,9010.27296496207,0.0,1.0
2023-05-17,70.82,71.035,67.8,67.91,17951,65.9682855681945,66.1685564153727,63.1551787845748,63.257642938945,19271.227212443,0.0,1.0
2023-05-18,70.4,70.88,68.63,70.6,19481,65.5770587969626,66.0241751069419,63.928317403914,65.763357259454,20913.7528452789,0.0,1.0
2023-05-19,69.22,71.4,68.6,71.4,14218,64.4778978682635,66.5085511094195,63.9003726345403,66.5085511094195,15263.6793775564,0.0,1.0
2023-05-22,71.7,72.385,69.74,69.74,13882,66.7879988031565,67.4260710371895,64.9622738707411,64.9622738707411,14902.9678660316,0.0,1.0
2023-05-23,76.15,77.51,69.71,72.25,19257,70.9331395935895,72.1999691385308,64.9343291013674,67.3003195750078,20673.2785042624,0.0,1.0
2023-05-24,75.83,76.3,74.01,76.3,13501,70.6350620536033,71.072863440458,68.9397460449319,71.072863440458,14493.9467770705,0.0,1.0
2023-05-25,74.16,74.9,73.53,74.9,9569,69.0794698918004,69.7687742030185,68.4926297349526,69.7687742030185,10272.7632552987,0.0,1.0
2023-05-26,75.82,75.945,75.185,75.3,8680,70.6257471304787,70.7421836695358,70.0342495120687,70.1413711280012,9318.38071438947,0.0,1.0
2023-05-30,76.79,77.01,73.5101,75.26,7944,71.5292946735619,71.7342229823024,68.4740930379347,70.1041114355029,8528.25073676381,0.0,1.0
2023-05-31,76.12,77.04,74.32,76.06,19171,70.9051948242158,71.7621677516761,69.2285086617935,70.8493052854684,20580.9535340507,0.0,1.0
2023-06-01,78.81,80.0,76.97,76.97,14765,73.4109091447248,74.5193849965484,71.6969632898041,71.6969632898041,15850.9091299493,0.0,1.0
2023-06-02,81.99,81.99,75.3948,79.32,23151,76.3730546983375,76.3730546983375,70.2296765992221,73.8859702240777,24853.6672717547,0.0,1.0
2023-06-05,81.4,82.78,80.685,81.97,16158,75.823474233988,77.1089336251785,75.1574572305814,76.3544248520884,17346.3589381457,0.0,1.0
2023-06-06,84.77,85.81,80.97,80.97,33376,78.9626033269676,79.9313553319227,75.4229325396316,75.4229325396316,35830.6768114588,0.0,1.0
2023-06-07,87.81,88.99,84.0,85.76,28441,81.7943399568365,82.8935008855355,78.2453542463758,79.8847807162999,30532.726485939,0.0,1.0
2023-06-08,87.82,88.36,85.57,87.62,18184,81.803654879961,82.3066607286877,79.7077971769331,81.6173564174697,19521.3634689468,0.0,1.0
2023-06-09,86.65,88.95,86.65,87.34,13870,80.7138088743865,82.8562411930373,80.7138088743865,81.3565385699817,14890.0853120486,0.0,1.0
2023-06-12,87.19,87.98,86.985,87.22,17217,81.2168147231132,81.9526936499541,81.0258587990595,81.2447594924869,18483.2443271478,0.0,1.0
2023-06-13,89.42,90.0,88.8,88.885,27154,83.294042579892,83.834308121117,82.7165173461687,82.7956941927276,29151.0725712594,0.0,1.0
2023-06-14,86.71,90.81,86.45,90.49,21201,80.7696984131339,84.588816894207,80.5275104118951,84.2907393542208,22760.2522495128,0.0,1.0
2023-06-15,88.47,89.63,88.04,88.9699,19193,82.409124883058,83.4896559655079,82.0085831887015,82.8747778900551,20604.5715496863,0.0,1.0
2023-06-16,85.68,89.99,85.68,89.22,71000,79.8102613313034,83.8249931979924,79.8102613313034,83.1077441174006,76221.7777329091,0.0,1.0
2023-06-20,86.7,86.7,85.32,86.08,22155,81.0398311837464,81.0398311837464,79.749923836185,80.460307592813,23702.4000660215,0.3,1.0
2023-06-21,86.75,88.41,86.75,86.87,25485,81.0865669572088,82.6381946361594,81.0865669572088,81.1987328135185,27264.9815248277,0.0,1.0
2023-06-22,84.3,86.075,83.21,86.075,24248,78.7965140575527,80.4556340154668,77.7776741960731,80.4556340154668,25941.584148088,0.0,1.0
2023-06-23,83.37,85.57,82.65,83.28,227834,77.9272286711527,79.9836027034969,77.2542335332946,77.8431042789204,243746.902127824,0.0,1.0
2023-06-26,83.17,84.525,81.97,82.98,41275,77.7402855773032,79.0068250381334,76.6186270142064,77.5626896381462,44157.8227364043,0.0,1.0
2023-06-27,82.93,84.24,82.74,84.0,24910,77.5159538646839,78.7404311293979,77.3383579255268,78.5160994167785,26649.8210627215,0.0,1.0
2023-06-28,83.16,83.62,81.34,82.54,15716,77.7309384226107,78.1609075384645,76.0297562685805,77.1514148316774,16813.6727347142,0.0,1.0
2023-06-29,84.09,85.695,83.33,83.33,16885,78.6002238090108,80.1004421371528,77.8898400523828,77.8898400523828,18064.3207002831,0.0,1.0
2023-06-30,83.2,83.72,82.72,83.23,21186,77.7683270413806,78.2543790853893,77.3196636161419,77.796368505458,22665.7209568373,0.0,1.0
2023-07-03,84.08,84.44,83.19,83.19,6120,78.5908766543183,78.9273742232474,77.7589798866882,77.7589798866882,6547.44700537357,0.0,1.0
2023-07-05,85.02,85.945,83.265,84.05,20687,79.4695091954108,80.3341210044646,77.8290835468817,78.5628351902409,22131.8686601574,0.0,1.0
2023-07-06,82.53,84.78,82.53,84.78,17114,77.1420676769849,79.2451774827915,77.1420676769849,79.2451774827915,18309.3150408437,0.0,1.0
2023-07-07,83.43,84.63,82.97,82.97,14692,77.9833115993075,79.1049701624044,77.5533424834537,77.5533424834537,15718.1521900243,0.0,1.0
2023-07-10,83.77,84.97,82.83,82.83,23125,78.3011148588516,79.4227734219485,77.4224823177591,77.4224823177591,24740.1490194876,0.0,1.0
2023-07-11,81.42,84.15,80.83,84.15,36666,76.1045335061203,78.6563067371656,75.5530513792644,78.6563067371656,39226.9104410175,0.0,1.0
2023-07-12,81.14,83.4,81.06,82.13,24168,75.8428131747311,77.9552701352301,75.7680359371913,76.768181489286,25855.996605534,0.0,1.0
2023-07-13,82.58,82.68,81.0,81.4,17889,77.1888034504473,77.282274997372,75.7119530090364,76.0858391967354,19138.4443593346,0.0,1.0
2023-07-14,83.05,83.46,82.1,82.6,18144,77.6281197209935,78.0113530633849,76.7401400252085,77.2074977598322,19411.2546512252,0.0,1.0
2023-07-17,86.13,86.5,84.5,84.5,18150,80.5070433662754,80.8528880898969,78.9834571514022,78.9834571514022,19417.6737169167,0.0,1.0
2023-07-18,86.0,86.4,85.36,85.36,81403,80.3855303552732,80.7594165429722,79.7873124549549,79.7873124549549,87088.534081442,0.0,1.0
2023-07-19,85.99,89.75,85.63,87.1,31628,80.3761832005808,83.8907133649509,80.0396856316517,81.4137173714453,33837.0349486855,0.0,1.0
2023-07-20,87.92,87.92,85.815,86.09,52914,82.1801840562282,82.1801840562282,80.2126079934625,80.4696547475055,56609.7403337152,0.0,1.0
2023-07-21,87.68,88.83,87.34,88.33,26246,81.9558523436088,83.0307751332433,81.6380490840647,82.5634173986196,28079.1330233717,0.0,1.0
2023-07-24,86.95,88.33,86.41,87.7,16443,81.2735100510582,82.5634173986196,80.7687636976647,81.9745466529938,17591.4495276728,0.0,1.0
2023-07-25,86.77,87.36,86.425,86.5,15980,81.1052612665937,81.6567433934497,80.7827844297034,80.8528880898969,17096.1116251421,0.0,1.0
2023-07-26,88.27,88.63,86.77,86.77,18469,82.5073344704648,82.8438320393938,81.1052612665937,81.1052612665937,19758.9540428504,0.0,1.0
2023-07-27,87.35,88.24,87.16,88.18,16877,81.6473962387572,82.4792930063873,81.4698002996002,82.4232100782325,18055.7619460277,0.0,1.0
2023-07-28,87.69,88.29,87.04,87.62,20037,81.9651994983013,82.5260287798497,81.3576344432905,81.899769415454,21436.4698769069,0.0,1.0
2023-07-31,88.36,88.75,87.73,88.75,19925,82.591458862697,82.9559978957035,82.0025881170712,82.9559978957035,21316.6473173314,0.0,1.0
2023-08-01,88.65,89.0,87.74,88.01,27126,82.8625263487788,83.1896767630153,82.0119352717636,82.2643084484605,29020.5959914646,0.0,1.0
2023-08-02,88.1,88.65,87.18,88.47,21072,82.3484328406927,82.8625263487788,81.4884946089851,82.6942775643142,22543.758708698,0.0,1.0
2023-08-03,87.67,88.75,87.67,88.22,14838,81.9465051889163,82.9559978957035,81.9465051889163,82.4605986970024,15874.3494551851,0.0,1.0
2023-08-04,87.46,88.0,87.05,87.5,12351,81.7502149403744,82.254961293768,81.366981597983,81.7876035591443,13213.6467260407,0.0,1.0
2023-08-07,87.52,88.0,86.92,87.15,14844,81.8062978685292,82.254961293768,81.2454685869808,81.4604531449077,15880.7685208767,0.0,1.0
2023-08-08,85.12,87.01,84.88,87.01,30840,79.5629807423356,81.3295929792131,79.3386490297162,81.3295929792131,32993.9976545295,0.0,1.0
2023-08-09,84.72,85.965,84.4,85.31,15449,79.1890945546366,80.3528153138496,78.8899856044775,79.7405766814926,16528.0243114406,0.0,1.0
2023-08-10,82.97,84.555,82.385,84.555,12974,77.5533424834537,79.0348665022108,77.006533933944,79.0348665022108,13880.1597136792,0.0,1.0
2023-08-11,83.52,83.785,83.26,83.48,14002,78.0674359915398,78.3151355908903,77.8244099695355,78.0300473727699,14979.9596354968,0.0,1.0
2023-08-14,83.07,83.88,82.517,83.0,10490,77.6468140303785,78.4039335604688,77.1299163758847,77.5813839475312,11222.6665173805,0.0,1.0
2023-08-15,80.76,82.245,80.64,82.0677,9454,75.4876212964171,76.8756737682494,75.3754554401074,76.7099487155518,10114.3078413075,0.0,1.0
2023-08-16,79.5,80.425,79.5,80.18,14052,74.3098798051654,75.1744916142192,74.3098798051654,74.9454863242536,15033.451849593,0.0,1.0
2023-08-17,80.09,80.375,79.75,80.0,10696,74.8613619320213,75.1277558407568,74.5435586724772,74.7772375397891,11443.0544394568,0.0,1.0
2023-08-18,80.08,82.03,79.75,79.75,21019,74.8520147773289,76.6747099423612,74.5435586724772,74.5435586724772,22487.056961756,0.0,1.0
2023-08-21,79.18,80.45,79.17,80.0,10285,74.0107708550062,75.1978595009504,74.0014237003138,74.7772375397891,11003.3484395861,0.0,1.0
2023-08-22,78.03,78.9,77.05,78.78,14969,72.9358480653718,73.749050523617,72.0198269055093,73.6368846673073,16014.4990561171,0.0,1.0
2023-08-23,78.28,78.44,77.59,78.32,12113,73.1695269326836,73.3190814077632,72.5245732589029,73.2069155514535,12959.0237869428,0.0,1.0
2023-08-24,78.03,78.64,77.79,77.79,6573,72.9358480653718,73.5060245016127,72.7115163527524,72.7115163527524,7032.08646508504,0.0,1.0
2023-08-25,78.0,78.785,77.9,78.785,6678,72.9078066012943,73.6415582446535,72.8143350543696,73.6415582446535,7144.42011468705,0.0,1.0
2023-08-28,79.02,79.155,78.19,78.59,9762,73.8612163799266,73.987402968275,73.0854025404513,73.4592887281503,10443.81988014,0.0,1.0
2023-08-29,77.975,79.02,77.41,79.02,11479,72.8844387145631,73.8612163799266,72.3563244744384,73.8612163799266,12280.7425122031,0.0,1.0
2023-08-30,76.34,78.33,76.34,78.24,15498,71.3561789223437,73.216262706146,71.3561789223437,73.1321383139137,16580.4466812548,0.0,1.0
2023-08-31,77.63,77.97,76.665,77.7242,22422,72.5619618776728,72.8797651372169,71.6599614498491,72.6500120748759,23988.0484892951,0.0,1.0
2023-09-01,79.65,79.97,78.275,78.275,20076,74.4500871255525,74.7491960757117,73.1648533553374,73.1648533553374,21478.1938039019,0.0,1.0
2023-09-05,80.57,81.205,79.12,79.12,24945,75.3100253572601,75.9035696802321,73.9546879268514,73.9546879268514,26687.2656125888,0.0,1.0
2023-09-06,79.06,79.72,79.05,79.64,18220,73.8986049986965,74.5155172083998,73.8892578440041,74.44073997086,19492.5628166514,0.0,1.0
2023-09-07,78.94,80.59,78.035,79.16,20783,73.7864391423869,75.328719666645,72.940521642718,73.9920765456213,22234.573711222,0.0,1.0
2023-09-08,78.86,79.74,78.74,79.6425,16966,73.7116619048471,74.5342115177848,73.5994960485374,74.4430767595331,18150.9780871189,0.0,1.0
2023-09-11,78.25,79.89,77.595,79.32,17991,73.1414854686062,74.6744188381719,72.5292468362492,74.1416310207009,19247.5684760908,0.0,1.0
2023-09-12,79.19,79.91,78.58,78.58,12791,74.0201180096987,74.6931131475568,73.4499415734578,73.4499415734578,13684.3782100871,0.0,1.0
2023-09-13,78.03,78.98,78.03,78.98,15316,72.9358480653718,73.8238277611568,72.9358480653718,73.8238277611568,16385.7350219447,0.0,1.0
2023-09-14,78.62,80.3099,77.74,80.3099,19606,73.4873301922277,75.0669058637088,72.66478057929,75.0669058637088,20975.3669913977,0.0,1.0
2023-09-15,78.87,79.52,78.09,78.69,122375,73.7210090595396,74.3285741145503,72.9919309935266,73.552760275075,130922.194000423,0.0,1.0
2023-09-18,77.91,79.6299,77.72,79.6299,22732,72.8236822090621,74.4312993446206,72.6460862699051,74.4312993446206,24319.7002166915,0.0,1.0
2023-09-19,77.61,78.98,77.12,78.43,17436,72.8236822090621,74.1091923833491,72.3639011978207,73.5931116564455,18581.9766173758,0.3,1.0
2023-09-20,78.07,79.215,77.91,78.595,12653,73.2553133624723,74.3296996030261,73.1051807873731,73.7479358745166,13484.6151720381,0.0,1.0
2023-09-21,78.38,78.86,77.2601,77.63,9880,73.546195226727,73.9965929520247,72.495361033892,72.8424487809495,10529.3604599491,0.0,1.0
2023-09-22,77.54,77.95,77.5,77.5,8911,72.7579992074562,73.1427139311479,72.7204660636814,72.7204660636814,9496.67318406951,0.0,1.0
2023-09-25,78.13,78.4,77.3,77.36,12776,73.3116130781345,73.5649617986144,72.5328003448073,72.5891000604695,13615.699315416,0.0,1.0
2023-09-26,77.385,78.1,77.26,77.55,16717,72.6125582753288,73.2834632203034,72.4952672010325,72.7673824933999,17815.7205272237,0.0,1.0
2023-09-27,76.84,77.41,76.19,77.378,19424,72.1011691913971,72.6360164901881,71.4912556050566,72.6059899751682,20700.6374062806,0.0,1.0
2023-09-28,77.05,77.5665,76.92,76.92,25294,72.2982181962148,72.782864915207,72.1762354789467,72.1762354789467,26956.4416471613,0.0,1.0
2023-09-29,77.15,77.94,76.93,77.51,15272,72.3920510556518,73.1333306452042,72.1856187648904,72.7298493496251,16275.748273719,0.0,1.0
2023-10-02,76.52,76.92,76.27,76.77,19889,71.8009040411987,72.1762354789467,71.5663218926062,72.0354861897912,21196.1994117336,0.0,1.0
2023-10-03,76.97,77.33,76.0,76.54,14957,72.2231519086652,72.5609502026385,71.3129731721262,71.8196706130861,15940.0449797024,0.0,1.0
2023-10-04,77.38,77.69,76.5,76.88,17738,72.6078666323569,72.8987484966117,71.7821374693113,72.1387023351719,18903.8254897346,0.0,1.0
2023-10-05,79.54,79.94,77.68,77.68,20879,74.6346563961963,75.0099878339444,72.889365210668,72.889365210668,22251.2669072144,0.0,1.0
2023-10-06,79.33,80.0,78.7201,79.02,14210,74.4376073913786,75.0662875496066,73.8653207816723,74.1467255271239,15143.9485967487,0.0,1.0
2023-10-09,79.12,80.195,78.52,78.52,8811,74.2405583865609,75.2492616255087,73.6775612299388,73.6775612299388,9390.10070977853,0.0,1.0
2023-10-10,78.81,79.96,78.7,79.66,11834,73.9496765223062,75.0287544058318,73.8464603769255,74.7472558275207,12611.7866075949,0.0,1.0
2023-10-11,79.11,79.5,78.74,79.5,6340,74.2311751006172,74.5971232524215,73.8839935207003,74.5971232524215,6756.69487004834,0.0,1.0
2023-10-12,78.87,79.12,78.4,78.78,11874,74.0059762379684,74.2405583865609,73.5649617986144,73.9215266644751,12654.4155973113,0.0,1.0
2023-10-13,78.1,80.5899,77.81,78.83,9096,73.2834632203034,75.6198075874255,73.0113479279361,73.9684430941936,9693.83226150783,0.0,1.0
2023-10-16,79.07,79.07,78.0001,78.05,12141,74.1936419568424,74.1936419568424,73.1897241937259,73.2365467905849,12938.9641036683,0.0,1.0
2023-10-17,80.09,81.0,80.03,81.0,22851,75.1507371230999,76.0046161439766,75.0944374074377,76.0046161439766,24352.8761002326,0.0,1.0
2023-10-18,78.77,79.8,78.23,79.8,12164,73.9121433785314,74.8786218307326,73.4054459375715,74.8786218307326,12963.4757727552,0.0,1.0
2023-10-19,77.75,79.25,77.715,78.13,12679,72.9550482122739,74.362541103829,72.9222067114709,73.3116130781345,13512.3240153538,0.0,1.0
2023-10-20,75.6,78.19,72.11,78.19,22983,70.9376417343782,73.3679127937967,67.6628749400266,73.3679127937967,24493.5517662967,0.0,1.0
2023-10-23,74.99,76.66,74.3,75.55,9274,70.3652612918125,71.9322700444105,69.7178145616971,70.8907253046597,9883.53126574578,0.0,1.0
2023-10-24,75.93,75.93,74.0,74.0,9070,71.2472901705203,71.2472901705203,69.4363159833861,69.4363159833861,9666.12341819218,0.0,1.0
2023-10-25,76.71,77.52,75.27,75.27,10422,71.979186474129,72.7392326355688,70.6279932982361,70.6279932982361,11106.9832706063,0.0,1.0
2023-10-26,79.55,79.85,70.0,77.2,14728,74.64403968214,74.925538260451,65.6830016059057,72.4389674853703,15695.994013576,0.0,1.0
2023-10-27,77.14,77.76,76.96,77.76,7606,72.3826677697081,72.9644314982176,72.2137686227215,72.9644314982176,8105.90239457219,0.0,1.0
2023-10-30,79.78,79.78,77.71,77.93,10132,74.8598552588452,74.8598552588452,72.9175150684991,73.1239473592605,10797.9230951624,0.0,1.0
2023-10-31,78.97,79.97,78.29,79.9,11353,74.0998090974054,75.0381376917755,73.4617456532337,74.9724546901696,12099.1730062553,0.0,1.0
2023-11-01,79.62,80.36,78.98,79.0,15652,74.7097226837459,75.4040858435798,74.1091923833491,74.1279589552365,16680.7236760247,0.0,1.0
2023-11-02,80.8,80.93,80.0,80.0,21320,75.8169504251026,75.9389331423708,75.0662875496066,75.0662875496066,22721.2515188376,0.0,1.0
2023-11-03,81.8,82.615,80.99,81.0,29055,76.7552790194727,77.5200168238843,75.9952328580329,76.0046161439766,30964.6324052452,0.0,1.0
2023-11-06,82.05,82.18,80.775,81.32,9634,76.9898611680652,77.1118438853334,75.7934922102434,76.3048812941751,10267.1921731933,0.0,1.0
2023-11-07,81.86,81.99,80.75,81.23,24864,76.8115787351349,76.933561452403,75.7700339953841,76.2204317206818,26498.1800077101,0.0,1.0
2023-11-08,82.35,82.58,81.445,81.91,20812,77.2713597463763,77.4871753230814,76.4221723684713,76.8584951648534,22179.8633494394,0.0,1.0
2023-11-09,79.4,82.35,77.89,82.35,15377,74.5032903929845,77.2713597463763,73.0864142154857,77.2713597463763,16387.6493717245,0.0,1.0
2023-11-10,81.84,81.95,78.5,78.5,13849,76.7928121632475,76.8960283086282,73.6587946580514,73.6587946580514,14759.2219645583,0.0,1.0
2023-11-13,81.66,81.84,81.29,81.29,7482,76.6239130162609,76.7928121632475,76.276731436344,76.276731436344,7973.75252645136,0.0,1.0
2023-11-14,84.7,85.0,82.25,82.25,41702,79.476431943146,79.757930521457,77.1775268869392,77.1775268869392,44442.8532288258,0.0,1.0
2023-11-15,83.65,85.5133,83.0,84.12,33208,78.4911869190574,80.2395745889471,77.8812733327168,78.9322013584113,35390.5872625497,0.0,1.0
2023-11-16,82.74,82.74,82.5,82.72,12326,77.6373078981806,77.6373078981806,77.4121090355318,77.6185413262932,13136.1231811066,0.0,1.0
2023-11-17,83.6,83.82,83.04,83.82,21760,78.4442704893389,78.6507027801003,77.9188064764916,78.6507027801003,23190.1704057179,0.0,1.0
2023-11-20,84.5,84.55,83.57,83.6,12269,79.2887662242719,79.3356826539904,78.4161206315078,78.4442704893389,13075.3768707607,0.0,1.0
2023-11-21,83.2,83.9,81.0,81.0,17426,78.0689390515908,78.7257690676499,76.0046161439766,76.0046161439766,18571.3193699467,0.0,1.0
2023-11-22,83.29,83.75,83.09,83.5,10068,78.1533886250841,78.5850197784944,77.9657229062101,78.3504376299019,10729.7167116162,0.0,1.0
2023-11-24,83.96,83.999,83.23,83.35,5909,78.7820687833121,78.8186635984925,78.0970889094219,78.2096883407463,6297.3675058542,0.0,1.0
2023-11-27,83.91,84.15,83.28,83.28,17934,78.7351523535936,78.9603512162424,78.1440053391404,78.1440053391404,19112.7075393449,0.0,1.0
2023-11-28,82.55,83.3512,82.39,83.29,10476,77.4590254652503,78.2108143350596,77.3088928901511,78.1533886250841,11164.5324067234,0.0,1.0
2023-11-29,82.89,83.9,82.43,82.43,15144,77.7780571873361,78.7257690676499,77.3464260339259,77.3464260339259,16139.3355066265,0.0,1.0
2023-11-30,80.76,83.16,80.41,83.0,45359,75.7794172813278,78.031405907816,75.4510022732983,77.8812733327168,48340.2086136471,0.0,1.0
2023-12-01,84.89,84.89,82.75,82.75,41815,79.6547143760763,79.6547143760763,77.6466911841243,77.6466911841243,44563.2801247746,0.0,1.0
2023-12-04,86.4,86.4,84.64,84.8,42233,81.0715905535751,81.0715905535751,79.4201322274837,79.570264802583,45008.7530673109,0.0,1.0
2023-12-05,86.15,86.5,85.56,85.84,23665,80.8370084049826,81.1654234130121,80.2833945343042,80.5461265407279,25220.3760409612,0.0,1.0
2023-12-06,86.06,87.7,83.6,86.15,21860,80.7525588314893,82.2914177262562,78.4442704893389,80.8370084049826,23296.7428800089,0.0,1.0
2023-12-07,87.76,87.76,85.5,86.01,18528,82.3477174419184,82.3477174419184,80.227094818642,80.7056424017708,19745.7480366334,0.0,1.0
2023-12-08,88.16,89.4,84.85,88.0,21302,82.7230488796664,83.8865763366854,79.6171812323015,82.5729163045672,22702.0684734653,0.0,1.0
2023-12-11,87.91,88.29,86.53,87.785,22582,82.4884667310739,82.8450315969346,81.1935732708432,82.3711756567777,24066.1961443898,0.0,1.0
2023-12-12,87.91,88.48,87.1996,87.24,17103,82.4884667310739,83.0233140298649,81.8218780976334,81.859786572846,18227.0902779869,0.0,1.0
2023-12-13,90.62,91.3,86.78,88.55,52451,85.0313372218168,85.6694006659885,81.4281554194357,83.0889970314708,55898.3284903636,0.0,1.0
2023-12-14,87.85,92.5,86.73,90.44,72120,82.4321670154117,86.7953949792326,81.3812389897172,84.8624380748302,76860.0684586571,0.0,1.0
2023-12-15,87.1,88.92,87.01,88.0,91252,81.7284205696342,83.4361786113877,81.6439709961409,82.5729163045672,97249.5142400079,0.0,1.0
2023-12-18,86.77,87.16,82.07,87.1,57869,81.418772133492,81.7847202852964,77.0086277399526,81.7284205696342,61672.4251474491,0.0,1.0
2023-12-19,87.35,88.29,86.63,87.49,42752,81.9630027182267,82.8450315969346,81.2874061302802,82.0943687214385,45561.8642088811,0.0,1.0
2023-12-20,87.96,89.95,87.3601,88.3,36930,82.5353831607924,84.4026570635889,81.9724798370298,82.8544148828782,39357.2147556601,0.0,1.0
2023-12-21,88.44,88.82,87.89,88.82,25753,82.9857808860901,83.3423457519507,82.4697001591865,83.3423457519507,27445.6093041569,0.0,1.0
2023-12-22,89.27,89.6053,88.55,89.0,21191,83.7645936194172,84.0792151971095,83.0889970314708,83.5112448989373,22583.7730270023,0.0,1.0
2023-12-26,89.6,90.005,88.39,88.39,20996,84.3557406338704,84.737036113298,83.2165615471853,83.2165615471853,22301.2872136961,0.3,1.0
2023-12-27,89.85,90.005,89.09,89.6,22614,84.591108213764,84.737036113298,83.8755907708874,84.3557406338704,24019.875645386,0.0,1.0
2023-12-28,88.38,89.85,88.38,89.82,22563,83.2071468439895,84.591108213764,83.2071468439895,84.5628641041768,23965.7050582314,0.0,1.0
2023-12-29,86.66,89.0,86.66,88.98,16656,81.5878178943215,83.7908584421257,81.5878178943215,83.7720290357342,17691.4764636751,0.0,1.0
2024-01-02,86.85,87.865,86.2,86.95,21273,81.7666972550407,82.7222896294087,81.1547415473173,81.8608442869981,22595.507853732,0.0,1.0
2024-01-03,84.42,87.28,84.42,86.98,19462,79.4789243784747,82.1715294924577,79.4789243784747,81.8890883965853,20671.9209255551,0.0,1.0
2024-01-04,84.45,85.13,83.92,85.13,18397,79.507168488062,80.1473683053726,79.0081892186875,80.1473683053726,19540.7116055614,0.0,1.0
2024-01-05,82.93,84.46,82.6,84.09,21016,78.0761336023088,79.5165831912577,77.7654483968493,79.1682391730152,22322.5305812077,0.0,1.0
2024-01-08,83.5,83.69,82.5,83.16,15213,78.6127716844663,78.7916510451854,77.6713013648918,78.2926717758109,16158.7674977119,0.0,1.0
2024-01-09,82.24,82.8,82.105,82.52,12329,77.4265190818025,77.9537424607641,77.2994205886599,77.6901307712833,13095.4739025366,0.0,1.0
2024-01-10,82.31,83.9524,81.74,82.24,17412,77.4924220041727,79.0386928570417,76.9557839220152,77.4265190818025,18494.4757556142,0.0,1.0
2024-01-11,82.07,82.21,80.0901,81.16,30415,77.2664691274748,77.3982749722152,75.4024520417494,76.409731136662,32305.8511432924,0.0,1.0
2024-01-12,81.26,83.0,80.89,83.0,15072,76.5038781686195,78.142036524679,76.155534150377,78.142036524679,16009.001756755,0.0,1.0
2024-01-16,78.96,82.7199,78.96,80.36,19877,74.3384964335983,77.8783306881662,74.3384964335983,75.6565548810025,21112.7208014211,0.0,1.0
2024-01-17,82.5,84.21,79.0,79.0,42412,77.6713013648918,79.2812156113641,74.3761552463812,74.3761552463812,45048.6851451362,0.0,1.0
2024-01-18,88.63,88.63,83.0,83.0,43112,83.4425144238832,83.4425144238832,78.142036524679,78.142036524679,45792.2030080428,0.0,1.0
2024-01-19,89.8,89.98,87.72,88.42,18175,84.5440346977853,84.7134993553087,82.5857764330704,83.2448056567725,19304.9102261825,0.0,1.0
2024-01-22,89.94,90.25,88.0,90.13,17307,84.6758405425257,84.9676963415938,82.8493881225513,84.8547199032448,18382.9480761783,0.0,1.0
2024-01-23,88.82,90.25,88.42,90.25,15449,83.6213937846023,84.9676963415938,83.2448056567725,84.9676963415938,16409.439234349,0.0,1.0
2024-01-24,88.93,89.73,87.9,88.73,24250,83.7249555197555,84.4781317754151,82.7552410905938,83.5366614558406,25757.5831078363,0.0,1.0
2024-01-25,88.98,89.82,87.71,89.82,17036,83.7720290357342,84.5628641041768,82.5763617298747,84.5628641041768,18095.1004463958,0.0,1.0
2024-01-26,89.13,89.195,88.38,89.15,12424,83.9132495836704,83.9744451544427,83.2071468439895,83.9320789900619,13196.3798982168,0.0,1.0
2024-01-29,89.96,89.96,87.25,88.24,19556,84.6946699489172,84.6946699489172,82.1432853828704,83.0753409992491,20771.7647528597,0.0,1.0
2024-01-30,89.58,90.0,87.3,87.3,11100,84.3369112274789,84.7323287617002,82.1903588988492,82.1903588988492,11790.0689689477,0.0,1.0
2024-01-31,84.44,89.9699,84.44,88.46,19680,79.4977537848662,84.703990505081,79.4977537848662,83.2824644695555,20903.4736314317,0.0,1.0
2024-02-01,85.69,85.74,82.18,84.5,26247,80.6745916843343,80.721665200313,77.370030862628,79.5542420040407,27878.7333538713,0.0,1.0
2024-02-02,84.0,85.88,83.49,84.59,16687,79.0835068442535,80.8534710450534,78.6033569812705,79.6389743328024,17724.4036833181,0.0,1.0
2024-02-05,82.6,83.55,82.0701,83.19,15704,77.7654483968493,78.659845200445,77.2665632745068,78.3209158853982,16680.2921701221,0.0,1.0
2024-02-06,82.35,82.35,81.12,82.19,15414,77.5300808169556,77.5300808169556,76.3720723238791,77.3794455658237,16372.2633412037,0.0,1.0
2024-02-07,81.955,83.3799,80.37,82.1,18916,77.1582000407237,78.4997010990854,75.6659695841983,77.294713237062,20091.9769924879,0.0,1.0
2024-02-08,83.16,83.695,81.44,81.44,17288,78.2926717758109,78.7963583967833,76.6733428261429,76.6733428261429,18362.7668770422,0.0,1.0
2024-02-09,85.01,89.3099,82.315,84.0,18245,80.0343918670237,84.0826200941618,77.4971293557705,79.0835068442535,19379.2620124731,0.0,1.0
2024-02-12,85.95,87.53,84.7,84.7,19997,80.9193739674237,82.4068970723513,79.7425360679556,79.7425360679556,21240.1810064908,0.0,1.0
2024-02-13,80.76,84.28,80.26,84.28,28070,76.0331430088323,79.3471185337343,75.5624078490451,79.3471185337343,29815.0663025552,0.0,1.0
2024-02-14,83.99,84.285,81.8828,81.95,18413,79.0740921410577,79.3518258853322,77.0902258836505,77.1534926891259,19557.7062995707,0.0,1.0
2024-02-15,87.87,88.31,84.8,84.8,18704,82.7269969810066,83.1412439216193,79.836683099913,79.836683099913,19866.7972968647,0.0,1.0
2024-02-16,86.53,88.145,86.53,87.64,18166,81.4654267527768,82.9859013188896,81.4654267527768,82.5104588075045,19295.3507108022,0.0,1.0
2024-02-20,85.7,86.56,83.657,85.56,18928,80.68400638753,81.4936708623641,78.7605825246394,80.5522005427896,20104.7230129949,0.0,1.0
2024-02-21,85.22,86.0,84.2,84.76,20043,80.2321006341343,80.9664474834024,79.2718009081684,79.7990242871301,21289.0407517675,0.0,1.0
2024-02-22,85.67,85.69,83.86,84.55,20095,80.6557622779428,80.6745916843343,78.9517009995131,79.6013155200194,21344.2735072978,0.0,1.0
2024-02-23,85.84,85.975,85.2,85.29,11312,80.8158122322705,80.942910725413,80.2132712277428,80.2980035565045,12015.2486645709,0.0,1.0
2024-02-26,85.97,87.0,85.23,85.23,16504,80.9382033738151,81.9079178029768,80.2415153373301,80.2415153373301,17530.0268705868,0.0,1.0
2024-02-27,84.6,86.5,84.6,85.97,14422,79.6483890359982,81.4371826431896,79.6483890359982,80.9382033738151,15318.5923126274,0.0,1.0
2024-02-28,85.09,85.9399,83.91,83.91,13686,80.1097094925896,80.9098651171959,78.9987745154918,78.9987745154918,14536.8363881999,0.0,1.0
2024-02-29,86.5,87.0,85.95,86.0,16463,81.4371826431896,81.9079178029768,80.9193739674237,80.9664474834024,17486.477967188,0.0,1.0
2024-03-01,85.03,86.75,84.94,85.88,15992,80.0532212734152,81.6725502230832,79.9684889446535,80.8534710450534,16986.1966622894,0.0,1.0
2024-03-04,83.21,84.61,83.035,84.3,24614,78.3397452917897,79.6578037391939,78.1749879858641,79.3659479401258,26144.2123965477,0.0,1.0
2024-03-05,83.74,84.53,83.07,83.07,9927,78.8387245611641,79.5824861136279,78.2079394470492,78.2079394470492,10544.1454643914,0.0,1.0
2024-03-06,83.45,84.31,82.7,83.5,14277,78.5656981684875,79.3753626433216,77.8595954288067,78.6127716844663,15164.5778981682,0.0,1.0
2024-03-07,83.92,84.41,82.99,84.41,12747,79.0081892186875,79.469509675279,78.1326218214833,79.469509675279,13539.4602835295,0.0,1.0
2024-03-08,83.4,84.69,83.066,84.69,10215,78.5186246525088,79.7331213647599,78.204173565771,79.7331213647599,10850.0499565587,0.0,1.0
2024-03-11,85.0,85.0,82.0,82.62,17849,80.0249771638279,80.0249771638279,77.2005662051046,77.7842778032408,18958.6433357431,0.0,1.0
2024-03-12,83.4,83.45,82.6301,82.6301,10065,78.5186246525088,78.5656981684875,77.7937866534684,77.7937866534684,10690.7247002215,0.0,1.0
2024-03-13,83.07,83.81,82.86,82.86,14813,78.2079394470492,78.9046274835343,78.0102306799386,78.0102306799386,15733.9001474796,0.0,1.0
2024-03-14,82.13,82.86,81.67,82.59,24020,77.3229573466493,78.0102306799386,76.889880999645,77.7560336936535,25513.2843814527,0.0,1.0
2024-03-15,82.07,83.555,81.11,81.11,46503,77.2664691274748,78.6645525520429,76.3626576206833,76.3626576206833,49394.0159696376,0.0,1.0
2024-03-18,80.16,82.5,80.06,81.68,27244,75.4682608170876,77.6713013648918,75.3741137851302,76.8992957028408,28937.7152243255,0.0,1.0
2024-03-19,81.32,81.74,80.055,80.41,11819,76.560366387794,76.9557839220152,75.3694064335323,75.7036283969812,12553.7680309904,0.0,1.0
2024-03-20,83.18,84.09,80.26,80.71,22631,78.3115011822024,79.1682391730152,75.5624078490451,75.9860694928535,24037.9325077709,0.0,1.0
2024-03-21,84.55,84.95,82.79,83.82,21116,79.6013155200194,79.9779036478492,77.9443277575684,78.9140421867301,22428.7474187658,0.0,1.0
2024-03-22,82.075,84.36,81.13,84.36,11460,77.2711764790727,79.4224361593003,76.3814870270748,79.4224361593003,12172.4495841569,0.0,1.0
2024-03-25,82.59,82.78,82.2,82.2,8999,77.7560336936535,77.9349130543727,77.3888602690195,77.3888602690195,9558.45321185233,0.0,1.0
2024-03-26,81.3,83.0787,80.98,82.49,17963,76.8710515932535,78.5528540467458,76.5684841085076,77.9962244271523,18997.9435656396,0.35,1.0
2024-03-27,85.51,85.94,81.98,81.98,32292,80.8517050644417,81.258280122069,77.5140074983385,77.5140074983385,34152.5131448886,0.0,1.0
2024-03-28,86.67,86.92,84.9,85.84,31477,81.9485121966455,82.1848930441033,80.2749357966448,81.1637277830859,33290.5566784857,0.0,1.0
2024-04-01,82.75,86.22,81.86,86.22,33764,78.2420605085083,81.5230266712216,77.4005446915588,81.5230266712216,35709.3228608949,0.0,1.0
2024-04-02,81.88,81.94,81.08,81.9,26623,77.4194551593554,77.4761865627453,76.6630364474907,77.4383656271521,28156.8920307311,0.0,1.0
2024-04-03,82.73,82.76,81.54,81.81,21596,78.2231500407117,78.2515157424067,77.0979772068129,77.3532685220673,22840.259936734,0.0,1.0
2024-04-04,82.58,83.83,82.47,83.73,12588,78.0813215322371,79.2632257695257,77.9773139593557,79.1686734305426,13313.2613485649,0.0,1.0
2024-04-05,82.36,82.59,80.69,81.93,18291,77.8733063864743,78.0907767661354,76.2942823254566,77.466731328847,19344.8413827932,0.0,1.0
2024-04-08,82.62,83.0,81.98,81.98,11604,78.1191424678303,78.4784413559661,77.5140074983385,77.5140074983385,12272.5678971042,0.0,1.0
2024-04-09,83.49,83.66,82.1,82.67,14220,78.9417478169832,79.1024867932545,77.6274703051182,78.1664186373219,15039.2895119632,0.0,1.0
2024-04-10,79.73,83.5522,78.51,82.22,28353,75.386579871219,79.0005593718307,74.2330413356253,77.740933111898,29986.566493157,0.0,1.0
2024-04-11,80.49,80.49,79.5,79.76,11713,76.1051776474905,76.1051776474905,75.1691094915579,75.4149455729139,12387.8479643899,0.0,1.0
2024-04-12,79.43,79.67,79.05,79.4,10667,75.1029228542697,75.3298484678291,74.743623966134,75.0745571525748,11281.5823645648,0.0,1.0
2024-04-15,78.83,79.5,78.45,79.5,14918,74.5356088203712,75.1691094915579,74.1763099322354,75.1691094915579,15777.5049887108,0.0,1.0
2024-04-16,78.35,79.4,78.14,79.15,7141,74.0817575932523,75.0745571525748,73.8831976813878,74.838176305117,7552.4308301638,0.0,1.0
2024-04-17,76.28,78.175,74.9,75.7,20698,72.1245241763023,73.9162910000319,70.8197018983357,71.5761206102004,21890.5214007464,0.0,1.0
2024-04-18,75.81,76.945,74.95,76.26,23176,71.6801281830818,72.7532972305399,70.8669780678272,72.1056137085057,24511.2921047299,0.0,1.0
2024-04-19,78.5,78.5,75.11,75.11,19209,74.223586101727,74.223586101727,71.0182618102001,71.0182618102001,20315.7322247047,0.0,1.0
2024-04-22,79.69,80.2797,78.36,78.36,11418,75.3487589356257,75.906334078609,74.0912128271506,74.0912128271506,12075.851452011,0.0,1.0
2024-04-23,79.28,80.66,78.6,80.2,28080,74.9610943457951,76.2659166237617,74.31813844071,75.8309758644395,29697.8375172944,0.0,1.0
2024-04-24,78.54,78.91,76.79,77.12,15637,74.2614070373202,74.6112506915576,72.6067411051161,72.9187638237603,16537.9303866785,0.0,1.0
2024-04-25,78.53,78.53,77.82,78.25,15323,74.2519518034219,74.2519518034219,73.5806301966419,73.9872052542692,16205.8391836717,0.0,1.0
2024-04-26,78.86,79.22,78.55,78.87,13365,74.5639745220661,74.9043629424052,74.2708622712185,74.5734297559644,14135.0284337122,0.0,1.0
2024-04-29,77.69,77.69,76.98,76.98,8647,73.4577121559639,73.4577121559639,72.786390549184,72.786390549184,9145.19946624092,0.0,1.0
2024-04-30,77.19,79.2699,76.75,77.83,18464,72.9849504610484,74.9515445595578,72.5689201695228,73.5900854305402,19527.8088290358,0.0,1.0
2024-05-01,79.01,79.85,77.4,77.4,19473,74.7058030305407,75.5000426779987,73.1835103729129,73.1835103729129,20594.9426629015,0.0,1.0
2024-05-02,79.85,80.71,79.585,79.585,15375,75.5000426779987,76.3131927932533,75.2494789796935,75.2494789796935,16260.8351790741,0.0,1.0
2024-05-03,80.0,80.895,79.12,79.5642,28371,75.6418711864733,76.488114620372,74.8098106034221,75.229812093185,30005.6035684886,0.0,1.0
2024-05-06,81.14,81.14,80.79,81.08,9875,76.7197678508806,76.7197678508806,76.3888346644398,76.6630364474907,10443.9510499744,0.0,1.0
2024-05-07,82.04,83.075,81.8,81.8,15717,77.5707389017284,78.5493556102034,77.343813288169,77.343813288169,16622.5396103745,0.0,1.0
2024-05-08,82.31,82.89,81.9201,82.155,11247,77.8260302169827,78.3744337830847,77.4573706472877,77.6794740915589,11894.9992363608,0.0,1.0
2024-05-09,83.14,83.4,81.99,81.99,10069,78.6108146305424,78.8566507118984,77.5234627322368,77.5234627322368,10649.1284174372,0.0,1.0
2024-05-10,83.39,83.98,82.57,82.57,11310,78.8471954780001,79.4050542780004,78.0718662983388,78.0718662983388,11961.6290000214,0.0,1.0
2024-05-13,82.47,84.5255,81.16,83.98,21145,77.9773139593557,79.9208372871531,76.7386783186772,79.4050542780004,22363.2754381478,0.0,1.0
2024-05-14,83.86,84.215,82.8,83.0,9969,79.2915914712207,79.6272522746106,78.2893366779999,78.4784413559661,10543.3668878172,0.0,1.0
2024-05-15,83.88,84.9999,83.5,84.3,11852,79.3105019390173,80.3693935832889,78.9512030508815,79.7076217627463,12534.8564905617,0.0,1.0
2024-05-16,84.88,84.975,83.502,83.502,11601,80.2560253288482,80.3458500508821,78.9530940976612,78.9530940976612,12269.3950512156,0.0,1.0
2024-05-17,84.74,85.25,84.67,85.0,12690,80.1236520542719,80.6058689830856,80.0574654169837,80.3694881356279,13421.1381087773,0.0,1.0
2024-05-20,83.71,84.835,83.71,84.835,7874,79.149762962746,80.2134767763058,79.149762962746,80.2134767763058,8327.66284227836,0.0,1.0
2024-05-21,83.76,83.76,82.89,83.08,9091,79.1970391322376,79.1970391322376,78.3744337830847,78.5540832271525,9614.78065775369,0.0,1.0
2024-05-22,81.59,83.44,81.37,81.37,17460,77.1452533763045,78.8944716474917,76.9372382305417,76.9372382305417,18465.963071651,0.0,1.0
2024-05-23,79.54,81.68,79.54,81.6,18416,75.2069304271511,77.2303504813893,75.2069304271511,77.1547086102028,19477.0432948182,0.0,1.0
2024-05-24,81.37,81.37,79.8,80.38,13426,76.9372382305417,76.9372382305417,75.4527665085071,76.0011700746091,14199.5429667804,0.0,1.0
2024-05-28,81.28,81.45,80.5,81.39,17376,76.8521411254569,77.0128801017282,76.1146328813888,76.9561486983383,18377.1233867702,0.0,1.0
2024-05-29,79.42,80.0,78.99,79.97,16981,75.0934676203714,75.6418711864733,74.6868925627441,75.6135054847784,17959.3653447712,0.0,1.0
2024-05-30,80.86,81.88,80.0,80.42,16126,76.4550213017279,77.4194551593554,75.6418711864733,76.0389910102023,17055.1042665203,0.0,1.0
2024-05-31,81.64,82.0,81.423,81.423,13015,77.192529545796,77.5329179661352,76.9873509702027,76.9873509702027,13764.8630800423,0.0,1.0
2024-06-03,80.74,82.12,80.0,82.12,7363,76.3415584949482,77.6463807729149,75.6418711864733,77.6463807729149,7787.22142592019,0.0,1.0
2024-06-04,80.55,81.0025,80.15,81.0025,8818,76.1619090508803,76.5897583847788,75.783699694948,76.5897583847788,9326.05168189111,0.0,1.0
2024-06-05,81.72,82.07,79.78,80.55,12248,77.2681714169825,77.5991046034233,75.4338560407105,76.1619090508803,12953.6721478569,0.0,1.0
2024-06-06,81.37,81.66,78.12,78.12,8118,76.9372382305417,77.2114400135926,73.8642872135912,73.8642872135912,8585.72097455114,0.0,1.0
2024-06-07,80.2,80.885,80.01,80.885,6905,75.8309758644395,76.4786593864737,75.6513264203716,76.4786593864737,7302.83362026062,0.0,1.0
2024-06-10,79.06,79.17,78.265,78.265,9017,74.7530792000323,74.8570867729137,74.0013881051167,74.0013881051167,9536.51712583489,0.0,1.0
2024-06-11,79.53,79.53,77.69,77.69,15274,75.1974751932528,75.1974751932528,73.4577121559639,73.4577121559639,16154.0160341579,0.0,1.0
2024-06-12,81.57,82.54,80.72,80.89,16420,77.1263429085079,78.0435005966439,76.3226480271516,76.4833870034228,17366.0431636031,0.0,1.0
2024-06-13,79.19,80.26,78.73,79.96,11389,74.8759972407103,75.8877072678294,74.4410564813881,75.6040502508801,12045.1806084212,0.0,1.0
2024-06-14,78.82,78.82,78.0,78.76,17833,74.5261535864728,74.5261535864728,73.7508244068115,74.469422183083,18860.4535771336,0.0,1.0
2024-06-17,80.91,80.91,78.24,78.24,7705,76.5022974712194,76.5022974712194,73.9777500203709,73.9777500203709,8148.92585722057,0.0,1.0
2024-06-18,81.51,81.88,80.16,80.16,16022,77.069611505118,77.4194551593554,75.7931549288463,75.7931549288463,16945.1122757155,0.0,1.0
2024-06-20,80.24,81.34,79.68,80.78,16567,75.8687968000327,76.9088725288468,75.3393037017274,76.3793794305414,17521.5126121445,0.0,1.0
2024-06-21,78.18,80.43,78.17,80.17,57863,73.9210186169811,76.0484462441006,73.9115633830828,75.8026101627446,61196.7938840173,0.0,1.0
2024-06-24,79.83,80.34,78.29,78.29,17072,75.4811322102021,75.9633491390158,74.0250261898625,74.0250261898625,18055.6083367254,0.0,1.0
2024-06-25,78.81,79.58,78.81,79.26,11431,74.5166983525745,75.2447513627443,74.5166983525745,74.9421838779984,12089.6004508616,0.0,1.0
2024-06-26,79.5,80.1,77.0,77.82,19762,75.5000426779987,76.0698543208515,73.1258274994453,73.9045700780108,20808.9816147591,0.35,1.0
2024-06-27,81.23,81.23,79.53,79.53,14855,77.1429995815576,77.1429995815576,75.5285332601413,75.5285332601413,15642.0110255666,0.0,1.0
2024-06-28,82.59,83.25,81.67,81.67,135096,78.4345726386907,79.0613654458288,77.560861452983,77.560861452983,142253.32356176,0.0,1.0
2024-07-01,82.42,82.545,81.8,82.0,21286,78.2731260065491,78.3918367654767,77.6843206422678,77.8742578565521,22413.7224294991,0.0,1.0
2024-07-02,83.6,83.8,82.22,82.32,16611,79.3937555708263,79.5836927851106,78.0831887922648,78.1781573994069,17491.0430929442,0.0,1.0
2024-07-03,80.91,82.75,80.91,82.75,16186,76.8391000387028,78.5865224101181,76.8391000387028,78.5865224101181,17043.526789621,0.0,1.0
2024-07-05,80.14,80.5,79.5,80.5,13487,76.1078417637084,76.44972874942,75.5000426779987,76.44972874942,14201.5350186345,0.0,1.0
2024-07-08,79.98,80.29,79.8,79.8,10308,75.9558919922809,76.2502946744216,75.7849484994251,75.7849484994251,10854.1130697772,0.0,1.0
2024-07-09,80.09,81.41,79.53,81.32,12506,76.0603574601373,77.3139430744135,75.5285332601413,77.2284713279856,13168.5620926109,0.0,1.0
2024-07-10,82.49,82.75,80.0,80.07,20045,78.3396040315486,78.5865224101181,75.9748857137094,76.0413637387089,21106.9748237954,0.0,1.0
2024-07-11,84.07,86.18,82.7,83.16,50426,79.8401080243943,81.8439456350934,78.5390381065471,78.9758936994009,53097.5461444106,0.0,1.0
2024-07-12,85.0,85.66,84.3,84.3,31471,80.7233160708162,81.3501088779543,80.0585358208212,80.0585358208212,33138.3190161969,0.0,1.0
2024-07-15,87.99,89.75,85.25,85.25,43125,83.5628774243661,85.2343249100677,80.9607375886715,80.9607375886715,45409.742543087,0.0,1.0
2024-07-16,90.17,90.91,88.5,88.5,57282,85.6331930600647,86.3359607529165,84.047217320791,84.047217320791,60316.7738516663,0.0,1.0
2024-07-17,90.62,93.0,88.3,88.32,67912,86.0605517922043,88.3208046421871,83.8572801065067,83.8762738279351,71509.9463324318,0.0,1.0
2024-07-18,89.95,93.5,89.68,90.4,63375,85.424262124352,88.7956476778978,85.1678468850682,85.8516208564916,66732.5781720148,0.0,1.0
2024-07-19,90.54,91.5,89.24,89.96,44290,85.9845769064906,86.8962755350551,84.7499850136428,85.4337589850662,46636.4637039611,0.0,1.0
2024-07-22,92.75,92.95,89.53,91.13,43749,88.0833831243318,88.2733203386161,85.025393974355,86.5448916886292,46066.8017743191,0.0,1.0
2024-07-23,93.58,93.975,91.96,91.96,76032,88.8716225636115,89.246748561823,87.3331311279089,87.3331311279089,80060.1401747476,0.0,1.0
2024-07-24,93.69,95.08,93.23,93.48,51997,88.9760880314679,90.2961516707436,88.5392324386141,88.7766539564694,54751.7769974004,0.0,1.0
2024-07-25,94.04,96.0,92.92,94.15,66994,89.3084781564654,91.1698628564512,88.2448297564734,89.4129436243217,70543.3111172538,0.0,1.0
2024-07-26,95.62,95.73,93.45,94.35,37906,90.8089821493111,90.9134476171675,88.7481633743268,89.602880838606,39914.2423382784,0.0,1.0
2024-07-29,93.77,95.86,93.39,95.86,22844,89.0520629171816,91.0369068064522,88.6911822100415,91.0369068064522,24054.264548505,0.0,1.0
2024-07-30,94.1,94.1,92.88,94.0,19938,89.3654593207506,89.3654593207506,88.2068423136166,89.2704907136085,20994.3060133117,0.0,1.0
2024-07-31,92.7,94.6,92.7,93.63,38521,88.0358988207607,89.8403023564613,88.0358988207607,88.9191068671826,40561.8247536755,0.0,1.0
2024-08-01,89.61,89.61,88.48,89.08,24994,85.1013688600687,85.1013688600687,84.0282235993626,84.5980352422154,26318.1705535517,0.0,1.0
2024-08-02,86.92,87.6,86.31,86.56,18377,82.5467133279452,83.1924998565117,81.9674048243782,82.2048263422335,19350.6049556941,0.0,1.0
2024-08-05,83.68,85.38,82.61,83.93,25939,79.46973045654,81.0841967779563,78.4535663601191,79.7071519743953,27313.236216235,0.0,1.0
2024-08-06,83.99,84.56,83.01,83.76,21167,79.7641331386806,80.3054541993908,78.8334407886877,79.5457053422537,22288.4178645686,0.0,1.0
2024-08-07,83.4,86.47,83.19,85.79,20441,79.203818356542,82.1193545958056,79.0043842815435,81.4735680672391,21523.9547205389,0.0,1.0
2024-08-08,85.49,85.5,84.01,84.08,18294,81.1886622458127,81.1981591065269,79.783126860109,79.8496048851085,19263.207654104,0.0,1.0
2024-08-09,83.99,84.61,83.58,84.18,16925,79.7641331386806,80.3529385029619,79.3747618493979,79.9445734922507,17821.6786676347,0.0,1.0
2024-08-12,82.75,84.05,82.5,84.05,12040,78.5865224101181,79.8211143029659,78.3491008922628,79.8211143029659,12677.8736282613,0.0,1.0
2024-08-13,83.7,84.13,83.12,83.12,11825,79.4887241779684,79.8970891886796,78.937906256544,78.937906256544,12451.4830277566,0.0,1.0
2024-08-14,83.03,83.03,82.51,82.76,14436,78.8524345101161,78.8524345101161,78.358597752977,78.5960192708323,15200.8125994668,0.0,1.0
2024-08-15,85.08,85.8199,84.44,84.81,17455,80.7992909565299,81.5019636807746,80.1914918708202,80.5428757172461,18379.7578223672,0.0,1.0
2024-08-16,86.38,87.5,84.97,84.97,32495,82.0338828493777,83.0975312493696,80.6948254886736,80.6948254886736,34216.5700623214,0.0,1.0
2024-08-19,87.4,87.62,86.805,87.11,13287,83.0025626422275,83.2114935779402,82.4374994297318,82.7271536815153,13990.9391111883,0.0,1.0
2024-08-20,87.43,87.81,86.12,87.13,37996,83.0310532243701,83.3919339315102,81.7869644708081,82.7461474029437,40009.0104966292,0.0,1.0
2024-08-21,88.07,88.75,87.2,87.2,12128,83.6388523100798,84.2846388386463,82.8126254279432,82.8126254279432,12770.5358275376,0.0,1.0
2024-08-22,88.45,88.855,88.09,88.75,14294,83.9997330172199,84.3843558761456,83.6578460315082,84.2846388386463,15051.28950518,0.0,1.0
2024-08-23,94.05,95.0,88.67,88.67,26662,89.3179750171796,90.2201767850299,84.2086639529326,84.2086639529326,28074.540421653,0.0,1.0
2024-08-26,92.92,94.42,92.78,94.42,17300,88.2448297564734,89.6693588636055,88.1118737064744,89.6693588636055,18216.5459940964,0.0,1.0
2024-08-27,93.34,93.465,92.5493,92.6194,16617,88.6436979064704,88.7624086653981,87.8927811297975,87.9593541234042,17497.3609701676,0.0,1.0
2024-08-28,92.74,94.395,92.43,93.96,21099,88.0738862636176,89.6456167118199,87.779483581477,89.2325032707516,22216.8152560369,0.0,1.0
2024-08-29,93.27,94.39,92.67,93.94,17102,88.5772198814709,89.6408682814628,88.0074082386181,89.2135095493232,18008.0560457246,0.0,1.0
2024-08-30,94.04,94.325,92.24,93.99,29465,89.3084781564654,89.5791386868204,87.5990432279069,89.2609938528943,31026.0420645115,0.0,1.0
2024-09-03,91.29,92.02,90.835,92.02,14796,86.6968414600566,87.3901122921942,86.2647342975599,87.3901122921942,15579.8852328699,0.0,1.0
2024-09-04,89.61,90.98,89.2963,90.98,15150,85.1013688600687,86.402438777916,84.8034523394638,86.402438777916,15952.6399890497,0.0,1.0
2024-09-05,88.8,90.38,88.11,90.38,14722,84.3321231422174,85.8326271350631,83.6768397529366,85.8326271350631,15501.9647471148,0.0,1.0
2024-09-06,87.27,88.96,86.94,88.96,18153,82.8791034529427,84.4840729136448,82.5657070493736,84.4840729136448,19114.7375393544,0.0,1.0
2024-09-09,88.47,89.58,88.47,88.48,23922,84.0187267386483,85.0728782779261,84.0187267386483,84.0282235993626,25189.3764896401,0.0,1.0
2024-09-10,88.15,88.92,86.9136,87.68,14229,83.7148271957935,84.446085470788,82.5406353370881,83.2684747422255,14982.8458352599,0.0,1.0
2024-09-11,87.44,87.77,85.81,87.34,20718,83.0405500850843,83.3539464886534,81.4925617886675,82.9455814779422,21815.6300523519,0.0,1.0
2024-09-12,88.42,88.45,87.4567,88.08,21498,83.9712424350773,83.9997330172199,83.0564098424771,83.648349170794,22636.9540913921,0.0,1.0
2024-09-13,90.8,90.8,89.51,89.69,16681,86.2314952850601,86.2314952850601,85.0064002529266,85.1773437457824,17564.7516605504,0.0,1.0
2024-09-16,91.83,92.27,91.22,91.24,25687,87.2096719386241,87.6275338100495,86.6303634350571,86.6493571564855,27047.8853728528,0.0,1.0
2024-09-17,92.42,94.5,92.04,92.88,18361,87.7699867207627,89.7453337493192,87.4091060136226,88.2068423136166,19333.7572830984,0.0,1.0
2024-09-18,93.34,96.0,91.45,91.45,27740,88.6436979064704,91.1698628564512,86.848791231484,86.848791231484,29209.652362788,0.0,1.0
2024-09-19,94.96,95.66,93.0,95.47,30720,90.182189342173,90.846969592168,88.3208046421871,90.6665292385979,32347.5313837364,0.0,1.0
2024-09-20,91.28,94.49,91.24,94.49,92284,86.6873445993424,89.735836888605,86.6493571564855,89.735836888605,97173.1636138258,0.0,1.0
2024-09-23,91.22,93.0,90.345,91.66,11171,86.6303634350571,88.3208046421871,85.7993881225634,87.0482253064825,11762.8344104075,0.0,1.0
2024-09-24,90.27,91.21,89.72,91.21,15381,85.7281616672068,86.6208665743429,85.205834327925,86.6208665743429,16195.8782621501,0.0,1.0
2024-09-25,87.98,88.98,87.865,88.98,19617,83.9332549922204,84.8872587998156,83.823544554347,84.8872587998156,20562.8110116779,0.4,1.0
2024-09-26,88.71,89.51,88.2,88.97,16779,84.6296777717649,85.392880817841,84.1431358298914,84.8777187617396,17587.9801174972,0.0,1.0
2024-09-27,88.2,90.07,87.99,89.79,11753,84.1431358298914,85.9271229500943,83.9427950302964,85.6600018839676,12319.6573288602,0.0,1.0
2024-09-30,90.7,90.73,87.59,87.59,18926,86.5281453488792,86.5567654631071,83.5611935072583,83.5611935072583,19838.4952442787,0.0,1.0
2024-10-01,87.8,90.48,87.29,90.04,16887,83.7615343068533,86.3182645112083,83.2749923649798,85.8985028358664,17701.1872128361,0.0,1.0
2024-10-02,86.87,87.58,86.565,87.05,13424,82.8743107657898,83.5516534691824,82.5833396044733,83.0460314511569,14071.2226650744,0.0,1.0
2024-10-03,86.5,87.275,85.93,87.18,11687,82.5213293569796,83.2606823078659,81.9775471866504,83.1700519461443,12250.475215042,0.0,1.0
2024-10-04,87.24,87.92,86.55,87.76,11725,83.2272921746,83.8760147637647,82.5690295473594,83.7233741545495,12290.3073411798,0.0,1.0
2024-10-07,86.53,87.24,86.3875,87.0,9512,82.5499494712075,83.2272921746,82.4140039286252,82.9983312607772,9970.61010058012,0.0,1.0
2024-10-08,86.72,87.53,86.41,87.07,10647,82.7312101946506,83.5039532788026,82.4354690142961,83.0651115273089,11160.3328154832,0.0,1.0
2024-10-09,87.85,88.77,86.74,86.74,18340,83.8092344972331,84.6869180002206,82.7502902708025,82.7502902708025,19224.2419306812,0.0,1.0
2024-10-10,86.63,87.555,86.1101,87.01,12418,82.645349851967,83.5278033739925,82.1493632723983,83.0078712988532,13016.7195362704,0.0,1.0
2024-10-11,89.6,89.945,88.99,89.505,13109,85.4787411605246,85.8078724741449,84.8967988378915,85.388110798803,13741.0353036695,0.0,1.0
2024-10-14,89.5,89.9,87.55,89.43,10447,85.383340779765,85.7649423028031,83.5230333549545,85.3165605132334,10950.6900463373,0.0,1.0
2024-10-15,91.2,93.4,88.63,90.7,23445,87.0051472526768,89.1039556293861,84.5533574671573,86.5281453488792,24575.3736131309,0.0,1.0
2024-10-16,94.07,94.59,92.83,92.95,27477,89.7431381804748,90.2392201604243,88.5601734590569,88.6746539159683,28801.7718391127,0.0,1.0
2024-10-17,96.28,96.28,93.82,95.0,16727,91.8514865952601,91.8514865952601,89.504637228576,90.6303617215383,17533.4729975193,0.0,1.0
2024-10-18,94.81,96.27,94.31,96.27,15263,90.4491009980952,91.8419465571841,89.9720990942977,91.8419465571841,15998.8879273712,0.0,1.0
2024-10-21,91.82,94.85,91.82,94.85,13399,87.5966296133858,90.487261150399,87.5966296133858,90.487261150399,14045.0173189311,0.0,1.0
2024-10-22,93.46,94.065,92.47,92.55,11164,89.1611958578418,89.7383681614369,88.2167320883226,88.2930523929302,11702.2593737255,0.0,1.0
2024-10-23,93.07,93.14,92.26,92.47,10261,88.7891343728797,88.8559146394114,88.0163912887276,88.2167320883226,10755.7222710316,0.0,1.0
2024-10-24,91.73,92.965,91.39,92.965,10006,87.5107692707022,88.6889639730822,87.1864079761199,88.6889639730822,10488.4277403706,0.0,1.0
2024-10-25,90.27,92.14,90.01,92.14,12138,86.1179237116133,87.9019108318162,85.8698827216386,87.9019108318162,12723.2196594661,0.0,1.0
2024-10-28,93.0,93.59,90.3,91.44,10920,88.722354106348,89.2852163528292,86.1465438258412,87.2341081664996,11446.4951953674,0.0,1.0
2024-10-29,93.75,94.25,92.07,92.07,13324,89.4378569620444,89.914858865842,87.8351305652846,87.8351305652846,13966.4012805014,0.0,1.0
2024-10-30,93.55,95.75,93.55,94.25,11458,89.2470562005254,91.3458645772347,89.2470562005254,89.914858865842,12010.43424437,0.0,1.0
2024-10-31,92.01,92.96,91.69,92.84,12238,87.7778903368289,88.6841939540442,87.4726091183984,88.5697134971328,12828.0410440391,0.0,1.0
2024-11-01,92.38,92.835,91.88,92.745,9143,88.130871745639,88.5649434780948,87.6538698418415,88.4790831354113,9583.8191915059,0.0,1.0
2024-11-04,92.03,92.36,91.2,91.25,16317,87.7969704129808,88.1117916694871,87.0051472526768,87.0528474430565,17103.7053207702,0.0,1.0
2024-11-05,94.98,95.0,92.15,92.15,13522,90.6112816453864,90.6303617215383,87.9114508698922,87.9114508698922,14173.9476219559,0.0,1.0
2024-11-06,108.31,108.98,97.9,97.9,70247,103.32815240063,103.967334951718,93.3969727635642,93.3969727635642,73633.8780209682,0.0,1.0
2024-11-07,102.4,107.83,101.84,107.83,23752,97.6899898977424,102.870230572984,97.1557477654891,102.870230572984,24897.1752637699,0.0,1.0
2024-11-08,105.01,105.29,102.04,102.04,12959,100.179939835566,100.447060901692,97.3465485270081,97.3465485270081,13583.8032268101,0.0,1.0
2024-11-11,108.17,109.83,105.455,106.71,15597,103.194591867566,104.778238188174,100.604471529946,101.801746308477,16348.9913518449,0.0,1.0
2024-11-12,106.43,108.41,104.735,108.16,34377,101.534625242351,103.423552781389,99.917588788477,103.18505182949,36034.447374647,0.0,1.0
2024-11-13,103.29,106.58,103.26,106.58,33435,98.539053286502,101.67772581349,98.5104331722742,101.67772581349,35047.0299319698,0.0,1.0
2024-11-14,102.7,103.0,99.77,103.0,19502,97.9761910400209,98.2623921822994,95.1809598837671,98.2623921822994,20442.266419419,0.0,1.0
2024-11-15,101.84,103.15,100.95,103.15,15033,97.1557477654891,98.4054927534387,96.3066843767294,98.4054927534387,15757.7987428533,0.0,1.0
2024-11-18,102.45,102.560855,101.0201,101.0201,13976,97.7376900881221,97.8434461802131,96.3735600436418,96.3735600436418,14649.8367079171,0.0,1.0
2024-11-19,102.63,102.63,100.44,100.44,9410,97.9094107734892,97.9094107734892,95.8201424348559,95.8201424348559,9863.69228831571,0.0,1.0
2024-11-20,102.75,103.14,102.06,102.265,10520,98.0238912304007,98.3959527153628,97.36562860316,97.561199383717,11027.2096570756,0.0,1.0
2024-11-21,104.84,106.05,103.07,103.07,13311,100.017759188274,101.172103795465,98.3291724488311,98.3291724488311,13952.774500507,0.0,1.0
2024-11-22,106.79,106.97,104.14,104.52,15490,101.878066613085,102.049787298452,99.3499565229579,99.712477969844,16236.8324703518,0.0,1.0
2024-11-25,107.04,110.485,106.965,110.2,24739,102.116567564984,105.403110682149,102.045017279414,105.131219596984,25931.762329505,0.0,1.0
2024-11-26,106.28,107.87,105.43,106.26,17017,101.391524671211,102.908390725288,100.580621434756,101.37244459506,17837.455012781,0.0,1.0
2024-11-27,106.64,107.97,106.05,106.69,19074,101.734966041946,103.003791106047,101.172103795465,101.782666232326,19993.6308934467,0.0,1.0
2024-11-29,106.87,108.08,106.25,107.1,11472,101.954386917693,103.108731524883,101.362904556984,102.17380779344,12025.1092382101,0.0,1.0
2024-12-02,106.97,108.57,106.25,107.03,14939,102.049787298452,103.576193390604,101.362904556984,102.107027526908,15659.2666413548,0.0,1.0
2024-12-03,106.05,107.93,106.0,106.62,20615,101.172103795465,102.965630953743,101.124403605085,101.715885965794,21608.928429716,0.0,1.0
2024-12-04,107.01,107.01,104.68,106.18,17547,102.087947450756,102.087947450756,99.8651185790593,101.296124290452,18393.0083510176,0.0,1.0
2024-12-05,106.5,107.3,106.5,107.1,12792,101.601405508882,102.364608554959,101.601405508882,102.17380779344,13408.7515145733,0.0,1.0
2024-12-06,106.5,106.5,105.0,105.5,12650,101.601405508882,101.601405508882,100.17039979749,100.647401701287,13259.9051484797,0.0,1.0
2024-12-09,105.12,108.3019,105.12,106.13,15491,100.284880254401,103.320424969788,100.284880254401,101.248424100072,16237.8806841975,0.0,1.0
2024-12-10,107.73,107.74,104.25,104.25,15797,102.774830192224,102.7843702303,99.4548969417934,99.4548969417934,16558.6341209908,0.0,1.0
2024-12-11,108.79,109.795,108.0,108.57,19916,103.786074228275,104.744848054908,103.032411220275,103.576193390604,20876.2269515511,0.0,1.0
2024-12-12,107.2,109.0,106.926,108.35,14382,102.269208174199,103.98641502787,102.007811130918,103.366312552933,15075.4115292834,0.0,1.0
2024-12-13,106.79,106.99,106.265,106.99,10932,101.878066613085,102.068867374604,101.377214614098,102.068867374604,11459.0737615162,0.0,1.0
2024-12-16,107.79,108.45,106.2,106.544,12064,102.83207042068,103.461712933693,101.315204366604,101.643381676417,12645.6518348821,0.0,1.0
2024-12-17,106.45,107.75,106.0,107.75,18603,101.553705318503,102.793910268376,101.124403605085,102.793910268376,19499.922172108,0.0,1.0
2024-12-18,101.21,107.43,100.18,107.43,23779,96.5547253667041,102.488629049946,95.5721014448812,102.488629049946,24925.4770376046,0.0,1.0
2024-12-19,100.43,102.74,99.78,102.5,20784,95.8106023967799,98.0143511923247,95.1904999218431,97.7853902785019,21786.0765696444,0.0,1.0
2024-12-20,101.55,101.55,98.69,98.69,64612,96.8790866612865,96.8790866612865,94.1506357715644,94.1506357715644,67727.193000282,0.0,1.0
2024-12-23,99.62,101.0,99.26,101.0,17022,95.4671610260457,96.7896332426281,95.1221682738937,96.7896332426281,17762.4601148175,0.45,1.0
2024-12-24,100.35,100.35,98.975,98.975,5331,96.1667296623538,96.1667296623538,94.8490490117734,94.8490490117734,5562.89947550771,0.0,1.0
2024-12-26,100.31,100.31,98.95,99.09,7812,96.1283971343369,96.1283971343369,94.8250911817629,94.959255029822,8151.82342950033,0.0,1.0
2024-12-27,98.67,99.41,97.37,99.41,13241,94.5567634856447,95.265915253957,93.3109563250961,95.265915253957,13816.9859229409,0.0,1.0
2024-12-30,99.14,100.18,97.99,97.99,14682,95.0071706898431,96.003816418282,93.9051105093577,93.9051105093577,15320.6696866262,0.0,1.0
2024-12-31,99.09,100.5,98.86,100.5,13826,94.959255029822,96.3104766424171,94.7388429937249,96.3104766424171,14427.4335299887,0.0,1.0
2025-01-02,97.55,100.9976,97.02,100.9976,11713,93.483452701172,96.7873332909471,92.9755467049483,96.7873332909471,12222.5176433356,0.0,1.0
2025-01-03,97.8,97.92,96.95,97.51,12809,93.7230310012775,93.8380285853282,92.9084647809188,93.4451201731551,13366.1938438901,0.0,1.0
2025-01-06,96.85,99.595,96.74,98.31,25004,92.8126334608766,95.4432031960351,92.7072190088302,94.2117707334928,26091.6785754258,0.0,1.0
2025-01-07,96.755,97.15,95.72,96.59,18208,92.7215937068365,93.1001274210032,91.7297395443996,92.5634720287668,19000.051331841,0.0,1.0
2025-01-08,96.66,97.6,95.5,95.74,14834,92.6305539527964,93.5313683611931,91.5189106403068,91.7489058084081,15479.2817144403,0.0,1.0
2025-01-10,93.72,96.92,92.5,95.79,34747,89.8131131435555,92.8797153849061,88.6439710390406,91.7968214684292,36258.5008582755,0.0,1.0
2025-01-13,95.91,96.03,92.49,92.49,17688,91.9118190524798,92.0268166365305,88.6343879070364,88.6343879070364,18457.4312366874,0.0,1.0
2025-01-14,98.38,98.38,94.31,96.35,20725,94.2788526575223,94.2788526575223,90.3785179318045,92.3334768606655,21626.5412924212,0.0,1.0
2025-01-15,99.33,101.2,98.15,101.2,16140,95.1892501979233,96.9812958827125,94.0584406214253,96.9812958827125,16842.0929534223,0.0,1.0
2025-01-16,97.54,98.47,96.5,98.47,16290,93.4738695691678,94.3651008455603,92.4772238407289,94.3651008455603,16998.6179808705,0.0,1.0
2025-01-17,98.94,98.95,96.86,98.38,16210,94.8155080497587,94.8250911817629,92.8222165928808,94.2788526575223,16915.1379662315,0.0,1.0
2025-01-21,100.08,100.08,98.99,98.99,18149,95.9079850982398,95.9079850982398,94.8634237097798,94.8634237097798,18938.4848210447,0.0,1.0
2025-01-22,99.37,100.8,98.39,99.01,18741,95.2275827259402,96.5979706025437,94.2884357895265,94.8825899737882,19556.2369293735,0.0,1.0
2025-01-23,101.35,101.35,98.48,98.48,42499,97.1250428627758,97.1250428627758,94.3746839775645,94.3746839775645,44347.7142767966,0.0,1.0
2025-01-24,101.69,102.5,100.66,100.66,15602,97.4508693509193,98.2271030432612,96.4638067544846,96.4638067544846,16280.6898549749,0.0,1.0
2025-01-27,103.04,104.3,101.3,101.3,18116,98.7445921714891,99.9520668040209,97.0771272027547,97.0771272027547,18904.0493150062,0.0,1.0
2025-01-28,101.8,102.57,101.8,102.57,12250,97.5562838029658,98.2941849672908,97.5562838029658,98.2941849672908,12782.8772416,0.0,1.0
2025-01-29,102.01,102.855,101.565,101.74,13851,97.7575295750544,98.5673042294111,97.3310802008666,97.4987850109405,14453.5210345634,0.0,1.0
2025-01-30,101.8,103.5,101.2,103.47,8668,97.5562838029658,99.1854162436833,96.9812958827125,99.1566668476706,9045.05958613785,0.0,1.0
2025-01-31,101.18,102.08,100.45,100.85,28378,96.9621296187041,97.824611499084,96.262560982396,96.6458862625648,29612.4481928265,0.0,1.0
2025-02-03,100.24,100.695,98.37,98.37,18887,96.0613152103074,96.4973477164994,94.2692695255181,94.2692695255181,19708.5879560897,0.0,1.0
2025-02-04,101.48,102.14,99.78,99.78,10029,97.2496235788307,97.8821102911093,95.6204911381132,95.6204911381132,10465.2633351842,0.0,1.0
2025-02-05,103.37,103.37,101.71,101.71,13012,99.0608355276284,99.0608355276284,97.4700356149278,97.4700356149278,13578.0243810367,0.0,1.0
2025-02-06,104.44,104.44,102.6027,104.14,9268,100.08623065208,100.08623065208,98.3255218089446,99.7987366919534,9671.1596959305,0.0,1.0
2025-02-07,102.03,103.79,101.26,103.79,11648,97.7766958390629,99.4633270718057,97.0387946747379,99.4633270718057,12154.6901314413,0.0,1.0
2025-02-10,102.35,102.93,102.27,102.3,9000,98.0833560631979,98.6391777194427,98.0066910071641,98.0354404031768,9391.50164688978,0.0,1.0
2025-02-11,103.98,103.98,101.63,101.63,9056,99.6454065798859,99.6454065798859,97.393370558894,97.393370558894,9449.93765713709,0.0,1.0
2025-02-12,101.12,102.68,101.12,102.47,9882,96.9046308266788,98.3995994193372,96.9046308266788,98.1983536472486,10311.868808285,0.0,1.0
2025-02-13,102.7,102.7,100.99,101.64,8368,98.4187656833456,98.4187656833456,96.7800501106239,97.4029536908982,8732.00953124153,0.0,1.0
2025-02-14,101.49,103.21,101.385,103.21,8312,97.2592067108349,98.9075054155609,97.1585838247906,98.9075054155609,8673.57352099421,0.0,1.0
2025-02-18,102.84,102.95,101.09,101.09,10052,98.5529295314047,98.6583439834511,96.8758814306661,96.8758814306661,10489.2638393929,0.0,1.0
2025-02-19,103.15,103.16,101.68,101.74,10828,98.8500066235356,98.8595897555398,97.4412862189151,97.4987850109405,11299.0199813914,0.0,1.0
2025-02-20,102.78,103.5188,101.77,102.78,16360,98.4954307393794,99.2034325318512,97.5275344069531,98.4954307393794,17071.6629936796,0.0,1.0
2025-02-21,102.52,103.68,102.52,103.68,21693,98.2462693072697,99.3579126197593,98.2462693072697,99.3579126197593,22636.6494695533,0.0,1.0
2025-02-24,102.17,103.85,102.0,102.88,15456,97.9108596871219,99.520825863831,97.7479464430502,98.5912620594216,16128.3388282587,0.0,1.0
2025-02-25,104.56,104.99,102.58,102.58,21367,100.201228236131,100.613302912312,98.303768099295,98.303768099295,22296.4684098993,0.0,1.0
2025-02-26,104.46,105.16,103.34,104.38,14100,100.105396916088,100.776216156384,99.0320861316158,100.028731860055,14713.3525801274,0.0,1.0
2025-02-27,103.53,104.44,103.421,103.9,18503,99.2141656396959,100.08623065208,99.1097095008499,99.5687415238521,19307.8838858224,0.0,1.0
2025-02-28,104.74,104.98,103.6,103.84,21012,100.373724612207,100.603719780308,99.2812475637255,99.5112427318268,21926.0258449386,0.0,1.0
2025-03-03,106.76,107.16,104.75,104.75,23378,102.309517277059,102.692842557228,100.383307744211,100.383307744211,24394.9472778877,0.0,1.0
2025-03-04,103.42,105.87,103.35,104.1878,20639,99.1087511876495,101.456618528684,99.04166926362,99.8445440629336,21536.8002766842,0.0,1.0
2025-03-05,102.04,104.51,101.38,104.01,24276,97.7862789710671,100.15331257611,97.1537922587885,99.6741559758985,25332.0104422107,0.0,1.0
2025-03-06,101.34,101.61,100.01,100.01,15279,97.1154597307716,97.3742042948856,95.8409031742103,95.8409031742103,15943.6392958699,0.0,1.0
2025-03-07,101.85,102.3,101.2,101.2,15311,97.6041994629869,98.0354404031768,96.9812958827125,96.9812958827125,15977.0313017255,0.0,1.0
2025-03-10,99.66,101.73,99.66,100.83,23003,95.5054935540626,97.4892018789362,95.5054935540626,96.6267199985564,24003.6347092673,0.0,1.0
2025-03-11,99.6,100.9,99.6,100.06,21427,95.4479947620372,96.6938019225859,95.4479947620372,95.8888188342314,22359.0784208786,0.0,1.0
2025-03-12,99.82,100.71,99.04,100.71,22955,95.6588236661301,96.5117224145057,94.9113393698009,96.5117224145057,23953.5467004839,0.0,1.0
2025-03-13,98.78,100.545,98.76,100.545,14253,94.6621779376912,96.3536007364361,94.6430116736827,96.3536007364361,14873.0081081244,0.0,1.0
2025-03-14,100.805,100.97,99.7,99.71,15386,96.6027621685458,96.7608838466155,95.5438260820794,95.5534092140837,16055.2938154496,0.0,1.0
2025-03-17,102.09,102.68,100.15,100.15,23098,97.8341946310882,98.3995994193372,95.9750670222694,95.9750670222694,24102.7672266511,0.0,1.0
2025-03-18,101.57,102.16,100.86,101.07,20839,97.3358717668687,97.9012765551177,96.655469394569,96.8567151666577,21745.5003132818,0.0,1.0
2025-03-19,103.84,104.05,102.6,103.01,30533,99.5112427318268,99.7124885039154,98.3229343633034,98.7158427754765,31861.1910871651,0.0,1.0
2025-03-20,103.23,104.0598,102.54,103.75,33930,98.9266716795693,99.7218799732795,98.2654355712781,99.4249945437888,35405.9612087745,0.0,1.0
2025-03-21,100.53,101.96,100.53,101.96,69235,96.3392260384298,97.7096139150333,96.3392260384298,97.7096139150333,72246.7351691571,0.0,1.0
2025-03-24,103.19,104.96,101.64,101.64,15741,98.8883391515524,100.584553516299,97.4029536908982,97.4029536908982,16425.7363804102,0.0,1.0
2025-03-25,102.67,103.55,102.44,103.12,13136,98.390016287333,99.2333319037044,98.1696042512359,98.8212572275229,13707.4184037271,0.0,1.0
2025-03-26,103.52,103.52,102.71,103.23,15706,99.6358234478816,99.6358234478816,98.8562154784769,99.3567045452553,16318.2785441672,0.45,1.0
2025-03-27,103.41,103.6,102.8,102.91,17391,99.5299507606785,99.7128217658476,98.9428385861885,99.0487112733916,18068.9661378844,0.0,1.0
2025-03-28,101.16,102.23,100.81,102.23,16384,97.3643730678874,98.3942255706814,97.0275054267866,98.3942255706814,17022.7095165947,0.0,1.0
2025-03-31,100.74,101.9647,100.13,100.9,27999,96.9601318985664,98.138879898727,96.3730197240764,97.1141285344983,29090.5056002889,0.0,1.0
2025-04-01,101.57,101.7,100.05,100.1,16071,97.7589894474627,97.8841117141573,96.2960214061105,96.3441453548392,16697.5076074947,0.0,1.0
2025-04-02,101.62,101.95,100.65,100.65,19821,97.8071133961914,98.1247314578008,96.8735087908548,96.8735087908548,20593.6966142836,0.0,1.0
2025-04-03,96.02,101.7899,95.51,98.05,33305,92.417231138578,97.9706385739715,91.9263668615454,94.3710634569629,34603.3532989615,0.0,1.0
2025-04-04,96.6,96.68,93.0,93.51,33508,92.9754689438308,93.0524672617967,89.5105446353651,90.0014089123977,34814.2669971957,0.0,1.0
2025-04-07,96.92,100.0,94.02,94.02,38122,93.2834622156945,96.2478974573818,90.4922731894304,90.4922731894304,39608.1379511488,0.0,1.0
2025-04-08,98.22,100.49,97.5,98.93,45645,94.5346848826404,96.719512154923,93.8417000209473,95.2180449545878,47424.412590635,0.0,1.0
2025-04-09,101.56,108.12,96.945,98.0,52268,97.749364657717,104.063226730921,93.3075241900588,94.3229395082342,54305.6018684918,0.0,1.0
2025-04-10,99.34,101.7,98.65,99.26,32088,95.6126613341631,97.8841117141573,94.9485508417072,95.5356630161972,33338.9100932916,0.0,1.0
2025-04-11,99.13,100.0,98.01,98.48,41992,95.4105407495026,96.2478974573818,94.3325642979799,94.7849294160296,43629.0050061549,0.0,1.0
2025-04-14,99.9,100.4,98.0,99.83,21453,96.1516495599244,96.6328890472113,94.3229395082342,96.0842760317043,22289.3180700382,0.0,1.0
2025-04-15,101.97,101.97,100.5,100.78,17730,98.1439810372922,98.1439810372922,96.7291369446687,96.9986310575494,18421.1816240981,0.0,1.0
2025-04-16,106.27,107.45,102.24,103.3,46521,102.28264062796,103.418365817957,98.4038503604272,99.4240780734754,48334.5623426207,0.0,1.0
2025-04-17,106.3,109.0,106.0,106.77,27371,102.311514997197,104.910208228546,102.022771304825,102.763880115247,28438.0238146186,0.0,1.0
2025-04-21,107.86,109.22,105.235,106.48,37769,103.812982197532,105.121953602952,101.286474889276,102.48476121262,39241.376692643,0.0,1.0
2025-04-22,110.57,110.57,107.59,108.66,23300,106.421300218627,106.421300218627,103.553112874397,104.582965377191,24208.3210288486,0.0,1.0
2025-04-23,110.92,112.26,109.0141,111.43,21157,106.758167859728,108.047889685657,104.923779182088,107.249032136761,21981.7788844356,0.0,1.0
2025-04-24,111.325,111.44,110.52,111.11,12957,107.14797184443,107.258656926506,106.373176269898,106.941038864897,13462.1122562572,0.0,1.0
2025-04-25,110.15,110.9621,109.4775,110.21,11608,106.017059049306,106.798688224557,105.369791938905,106.07480778778,12060.5231975483,0.0,1.0
2025-04-28,110.17,110.69,109.08,110.69,15571,106.036308628798,106.536797695576,104.987206546512,106.536797695576,16178.0157399227,0.0,1.0
2025-04-29,112.16,113.2164,110.14,110.45,41532,107.951641788199,108.968404576939,106.00743425956,106.305802741678,43151.072487989,0.0,1.0
2025-04-30,109.18,111.19,109.14,111.19,20138,105.083454443969,107.018037182863,105.044955284987,107.018037182863,20923.0544583243,0.0,1.0
2025-05-01,110.23,110.6,108.0,109.01,19243,106.094057367272,106.450174587864,103.947729253972,104.919833018292,19993.1640153705,0.0,1.0
2025-05-02,112.8,113.73,110.085,110.86,22581,108.567628331927,109.46273377828,105.954497915959,106.700419121253,23461.2917232802,0.0,1.0
2025-05-05,114.52,117.24,113.19,113.19,36950,110.223092168194,112.841034979034,108.94299513201,108.94299513201,38390.4490135602,0.0,1.0
2025-05-06,116.2,116.46,112.8,114.61,22696,111.840056845478,112.090301378867,108.567628331927,110.309715275905,23580.7748528217,0.0,1.0
2025-05-07,116.05,116.8,114.785,116.39,24952,111.695684999292,112.417544230222,110.478149096456,112.022927850647,25924.7221593059,0.0,1.0
2025-05-08,117.33,119.0373,116.0,116.05,26576,112.927658086746,114.570898440036,111.647561050563,111.695684999292,27612.0317451794,0.0,1.0
2025-05-09,112.3,114.0,111.64,113.56,26573,111.455065255648,113.142274613926,110.800031034199,112.70558513296,26774.4484573686,3.5,1.0
2025-05-12,114.36,116.255,113.91,114.5,30284,113.499566007444,115.380308203877,113.052951765547,113.638512660478,30513.5813450851,0.0,1.0
2025-05-13,116.01,116.89,114.0,114.0,38636,115.137151561066,116.010530522998,113.142274613926,113.142274613926,38928.8973995745,0.0,1.0
2025-05-14,115.88,116.34,114.25,115.43,27479,115.008129668963,115.464668671791,113.390393637202,114.561515427066,27687.3167937391,0.0,1.0
2025-05-15,116.0,117.0,115.69,116.33,59318,115.127226800135,116.11970289324,114.819559211273,115.45474391086,59767.6865086438,0.0,1.0
2025-05-16,116.25,116.95,114.84,115.89,75417,115.375345823411,116.070079088585,113.975954532134,115.018054429894,75988.7321457634,0.0,1.0
2025-05-19,117.13,117.26,115.1,116.0,21657,116.248724785343,116.377746677447,114.233998316341,115.127226800135,21821.1805306602,0.0,1.0
2025-05-20,116.97,117.305,115.97,117.23,15631,116.089928610447,116.422408101637,115.097452517342,116.347972394654,15749.4977547558,0.0,1.0
2025-05-21,115.7,117.025,114.905,115.92,24167,114.829483972204,116.144514795567,114.040465478186,115.047828712687,24350.2087031658,0.0,1.0
2025-05-22,114.52,115.625,113.99,115.04,27858,113.65836218234,114.755048265221,113.132349852995,114.174449750755,28069.1899719782,0.0,1.0
2025-05-23,114.46,114.55,113.2,113.37,30592,113.598813616754,113.688136465134,112.348293739442,112.51701467527,30823.9162762134,0.0,1.0
2025-05-27,115.65,116.19,114.4,115.18,39305,114.779860167549,115.315797257825,113.539265051168,114.313396403789,39602.9690519274,0.0,1.0
2025-05-28,114.61,116.25,114.4,115.62,56528,113.74768503072,115.375345823411,113.539265051168,114.750085884755,56956.5356714758,0.0,1.0
2025-05-29,115.8,116.0,113.75,115.11,159130,114.928731581514,115.127226800135,112.89415559065,114.243923077272,160336.355813084,0.0,1.0
2025-05-30,116.3,116.99,115.45,115.86,72868,115.424969628067,116.109778132309,114.581364948928,114.988280147101,73420.4083163935,0.0,1.0
2025-06-02,114.94,116.78,114.33,116.04,206223,114.075202141444,115.901358152757,113.469791724651,115.166925843859,207786.365266396,0.0,1.0
2025-06-03,116.37,116.78,114.5,115.03,214557,115.494442954584,115.901358152757,113.638512660478,114.164524989824,216183.54486387,0.0,1.0
2025-06-04,113.27,116.85,113.0,116.21,264222,112.41776706596,115.970831479274,112.149798520821,115.335646779687,266225.052508291,0.0,1.0
2025-06-05,113.35,113.95,112.54,113.63,151435,112.497165153408,113.092650809271,111.693259517993,112.775058459477,152583.020439604,0.0,1.0
2025-06-06,114.85,115.28,113.78,114.46,124821,113.985879293065,114.4126440131,112.923929873443,113.598813616754,125767.261163482,0.0,1.0
2025-06-09,114.92,115.6275,113.9,114.9,70609,114.055352619582,114.757529455454,113.043027004616,114.03550309772,71144.2829611388,0.0,1.0
2025-06-10,116.75,116.95,114.7,115.4,58882,115.871583869964,116.070079088585,113.837007879099,114.531741144272,59328.381216527,0.0,1.0
2025-06-11,116.43,117.34,115.87,117.05,80223,115.55399152017,116.457144764895,114.998204908032,116.169326697895,80831.1661684974,0.0,1.0
2025-06-12,115.64,116.405,113.85,116.16,81352,114.769935406618,115.529179617843,112.99340319996,115.286022975032,81968.7250556519,0.0,1.0
2025-06-13,112.02,115.555,111.89,114.46,56174,111.177171949579,114.685574938704,111.048150057475,113.598813616754,56599.8520168675,0.0,1.0
2025-06-16,111.61,114.92,111.39,112.98,94448,110.770256751406,114.055352619582,110.551912010923,112.129948998959,95164.0051142718,0.0,1.0
2025-06-17,111.44,112.01,110.6,110.6,102865,110.601535815578,111.167247188648,109.76785589737,109.76785589737,103644.813930201,0.0,1.0
2025-06-18,111.59,112.635,109.11,111.1,114586,110.750407229544,111.787544746838,108.289066518644,110.264093943923,115454.67018914,0.0,1.0
2025-06-20,110.95,112.98,110.455,112.32,139759,110.115222529957,112.129948998959,109.62394686387,111.47491477751,140818.505323199,0.0,1.0
2025-06-23,114.72,114.72,110.67,110.67,99409,113.856857400961,113.856857400961,109.837329223888,109.837329223888,100162.614183516,0.0,1.0
2025-06-24,115.05,116.54,114.64,114.8,248984,114.184374511686,115.663163890412,113.777459313513,113.93625548841,250871.534065007,0.0,1.0
2025-06-25,114.02,114.76,112.91,114.45,296147,113.608738377685,114.346069252966,112.502742064764,114.037187399808,297219.046898882,0.45,1.0
2025-06-26,116.5,116.52,112.1843,112.1843,175790,116.07979320295,116.099721064444,111.779659610452,111.779659610452,176426.356688922,0.0,1.0
2025-06-27,118.47,118.56,113.3,116.5,216674,118.042687560115,118.132362936839,112.891335363899,116.07979320295,217458.356045371,0.0,1.0
2025-06-30,117.65,119.89,117.585,119.2,158743,117.225645238859,119.457565726194,117.160879689003,118.770054504649,159317.646850615,0.0,1.0
2025-07-01,120.67,121.34,116.96,117.66,238208,120.234752324463,120.902335684514,116.538134017313,117.235609169606,239070.308744268,0.0,1.0
2025-07-02,123.0,123.08,119.86,120.68,195752,122.556348188522,122.636059634498,119.427673933953,120.24471625521,196460.618775641,0.0,1.0
2025-07-03,123.79,125.27,115.57,123.0,241663,123.343498717538,124.818160468099,115.153147643475,122.556348188522,242537.815783122,0.0,1.0
2025-07-07,121.78,125.215,121.15,123.76,178565,121.340748637384,124.76335884899,120.713021000321,123.313606925297,179211.402139811,0.0,1.0
2025-07-08,123.36,123.605,120.42,121.8,156408,122.915049695415,123.159165998718,119.985654055787,121.360676498878,156974.19419194,0.0,1.0
2025-07-09,123.01,123.84,121.19,123.75,141079,122.566312119269,123.393318371273,120.752876723309,123.30364299455,141589.703483227,0.0,1.0
2025-07-10,123.0,124.9999,121.49,122.87,122224,122.556348188522,124.549034698621,121.05179464572,122.426817088811,122666.448716917,0.0,1.0
2025-07-11,119.98,122.41,119.81,122.41,234997,119.547241102918,121.968476274447,119.377854280218,121.968476274447,235847.684981095,0.0,1.0
2025-07-14,123.13,123.44,119.75,119.75,238111,122.685879288233,122.994761141391,119.318070695736,119.318070695736,238972.957605986,0.0,1.0
2025-07-15,119.67,123.44,119.48,123.04,314473,119.23835924976,122.994761141391,119.049044565566,122.59620391151,315611.386694553,0.0,1.0
2025-07-16,121.22,122.525,117.68,120.53,203286,120.78276851555,122.083061478038,117.2555370311,120.095257294004,204021.891722307,0.0,1.0
2025-07-17,125.78,126.285,118.695,120.95,245984,125.326320936197,125.829499438923,118.266876001924,120.51374238538,246874.457726652,0.0,1.0
2025-07-18,126.17,127.95,123.08,124.0,191771,125.714914235332,127.488493908304,122.636059634498,123.552741263225,192465.207626096,0.0,1.0
2025-07-21,127.13,128.97,126.365,127.92,124965,126.671451587047,128.504814844501,125.909210884899,127.458602116063,125417.371088408,0.0,1.0
2025-07-22,129.41,129.9,124.53,127.33,142325,128.943227797371,129.431460403976,124.080829592818,126.870730201988,142840.213981176,0.0,1.0
2025-07-23,132.29,132.59,129.1105,130.02,153592,131.812839852517,132.111757774928,128.644808071497,129.55102757294,154148.000321776,0.0,1.0
2025-07-24,128.12,132.49,128.08,132.29,59559,127.657880731004,132.012118467457,127.618025008015,131.812839852517,59774.602525943,0.0,1.0
2025-07-25,126.33,127.83,125.615,127.83,51002,125.874337127284,127.36892673934,125.161916078871,127.36892673934,51186.6263373825,0.0,1.0
2025-07-28,125.96,129.12,125.42,126.69,132476,125.505671689644,128.654273805707,124.967619429304,126.233038634178,132955.560775481,0.0,1.0
2025-07-29,123.6,128.48,123.14,126.91,162090,123.154184033344,128.016582237897,122.69584321898,126.452245110612,162676.762931381,0.0,1.0
2025-07-30,119.61,124.5,118.6875,123.79,137120,119.178575665277,124.050937800577,118.259403053863,123.343498717538,137616.371973293,0.0,1.0
2025-07-31,118.82,122.455,117.51,118.58,141276,118.391425136262,122.013313962809,117.0861502084,118.152290798333,141787.416619741,0.0,1.0
2025-08-01,117.16,121.42,115.46,117.82,163864,116.737412632254,120.982047130491,115.043544405258,117.395032061558,164457.184779985,0.0,1.0
2025-08-04,117.92,118.44,116.64,117.91,118467,117.494671369029,118.012795767874,116.219288233408,117.484707438281,118895.848443407,0.0,1.0
2025-08-05,118.07,118.55,116.68,118.07,90168,117.644130330234,118.122399006092,116.259143956396,117.644130330234,90494.4065642346,0.0,1.0
2025-08-06,117.46,118.86,117.275,118.2,97049,117.036330554665,118.43128085925,116.851997835845,117.773661429945,97400.3156624567,0.0,1.0
2025-08-07,115.55,118.04,115.29,117.77,82195,115.133219781981,117.614238537993,114.874157582559,117.345212407823,82492.5444453386,0.0,1.0
2025-08-08,116.45,117.19,115.66,116.46,41370,116.029973549214,116.767304424495,115.242823020199,116.039937479962,41519.7586678467,0.0,1.0
2025-08-11,117.04,117.42,115.76,116.67,44185,116.61784546329,116.996474831677,115.342462327669,116.249180025649,44344.9489180273,0.0,1.0
2025-08-12,121.83,122.04,117.025,117.9,97391,121.390568291119,121.599810836807,116.602899567169,117.474743507534,97743.5536964041,0.0,1.0
2025-08-13,124.29,124.83,121.13,122.6,125734,123.841695254889,124.379747515229,120.693093138827,122.157790958641,126189.154854799,0.0,1.0
2025-08-14,123.82,125.59,121.4,123.15,94986,123.373390509779,125.137006252004,120.962119268996,122.705807149727,95329.8476389669,0.0,1.0
2025-08-15,121.16,126.16,120.725,124.24,174370,120.722984931068,125.704950304585,120.289553943572,123.791875601154,175001.216314053,0.0,1.0
2025-08-18,122.69,122.8,119.35,120.9,118969,122.247466335364,122.357069573581,118.919513465854,120.463922731645,119399.665674523,0.0,1.0
2025-08-19,122.0,124.41,121.26,123.11,109859,121.559955113819,123.961262423854,120.822624238538,122.665951426739,110256.687635749,0.0,1.0
2025-08-20,122.89,123.6,121.0,122.74,153952,122.446744950305,123.154184033344,120.563562039115,122.297285989099,154509.303515405,0.0,1.0
2025-08-21,122.44,124.38,121.4,122.35,93101,121.998368066688,123.931370631613,120.962119268996,121.908692689965,93438.0239723273,0.0,1.0
2025-08-22,127.92,128.35,121.8,122.81,97758,127.458602116063,127.887051138185,121.360676498878,122.367033504328,98111.882229909,0.0,1.0
2025-08-25,128.96,129.635,126.9,127.6,72443,128.494850913754,129.167416239179,126.442281179865,127.139756332158,72705.2423779264,0.0,1.0
2025-08-26,130.4,130.745,128.225,128.45,81943,129.929656941327,130.2734125521,127.762502003847,127.986690445656,82239.6322097983,0.0,1.0
2025-08-27,130.16,131.01,128.075,129.55,94739,129.690522603399,130.537456716896,127.613043042642,129.082722827829,95081.9535033381,0.0,1.0
2025-08-28,130.17,130.68,127.805,130.68,102020,129.700486534146,130.208647002244,127.344016912472,130.208647002244,102389.310594481,0.0,1.0
2025-08-29,129.92,130.79,129.08,130.79,41609,129.45138826547,130.318250240462,128.614418082719,130.318250240462,41759.6238436167,0.0,1.0
2025-09-02,128.75,130.03,127.85,128.56,47724,128.285608368067,129.560991503687,127.388854600834,128.096293683873,47896.7600353953,0.0,1.0
2025-09-03,127.97,130.0,127.0,128.27,65304,127.508421769798,129.531099711446,126.541920487336,127.807339692209,65540.39932427,0.0,1.0
2025-09-04,129.27,129.27,127.07,128.54,46149,128.803732766912,128.803732766912,126.611668002565,128.076365822379,46316.0585632694,0.0,1.0
2025-09-05,127.965,132.505,126.445,129.43,154034,127.503439804424,132.027064363578,125.988922330875,128.963155658865,154591.600353954,0.0,1.0
2025-09-08,130.6,131.395,128.125,128.55,45227,130.128935556268,130.921068050657,127.662862696377,128.086329753126,45390.7209395865,0.0,1.0
2025-09-09,128.35,131.085,128.34,130.36,59509,127.887051138185,130.612186197499,127.877087207438,129.889801218339,59724.4215268282,0.0,1.0
2025-09-10,128.36,129.8,126.915,128.23,74227,127.897015068932,129.331821096505,126.457227075986,127.767483969221,74495.7004263537,0.0,1.0
2025-09-11,128.25,128.79,125.0,128.48,108990,127.787411830715,128.325464091055,124.549134337929,128.016582237897,109384.541871129,0.0,1.0
2025-09-12,127.7,130.775,124.225,128.55,71473,127.239395639628,130.303304344341,123.776929705034,128.086329753126,71731.730995093,0.0,1.0
2025-09-15,125.38,128.64,124.67,128.4,77127,124.927763706316,128.176005129849,124.220324623277,127.93687079192,77406.1983750302,0.0,1.0
2025-09-16,124.39,125.74,123.28,124.9,63517,123.94133456236,125.286465213209,122.835338249439,124.449495030458,63746.9304158956,0.0,1.0
2025-09-17,126.015,129.22,124.21,124.94,118893,125.560473308753,128.753913113177,123.761983808913,124.489350753447,119323.390555868,0.0,1.0
2025-09-18,129.4,129.525,123.165,126.36,101679,128.933263866624,129.057813000962,122.720753045848,125.904228919525,102047.076180516,0.0,1.0
2025-09-19,127.47,129.52,125.88,129.52,434944,127.010225232446,129.052831035588,125.425960243668,129.052831035588,436518.489582496,0.0,1.0
2025-09-22,126.46,127.28,125.05,127.28,98751,126.003868226996,126.820910548253,124.598953991664,126.820910548253,99108.4768723351,0.0,1.0
2025-09-23,125.73,128.19,124.86,127.02,99851,125.276501282462,127.727628246233,124.40963930747,126.56184834883,100212.458852868,0.0,1.0
2025-09-24,124.31,126.77,124.12,125.73,81473,124.31,126.77,124.12,125.73,81473,0.45,1.0
2025-09-25,124.12,125.845,122.16,123.81,102719,124.12,125.845,122.16,123.81,102719,0.0,1.0
2025-09-26,124.37,125.4,123.78,124.34,41255,124.37,125.4,123.78,124.34,41255,0.0,1.0
2025-09-29,120.87,125.95,120.65,125.0,112395,120.87,125.95,120.65,125.0,112395,0.0,1.0
2025-09-30,121.31,124.755,120.03,120.82,74205,121.31,124.755,120.03,120.82,74205,0.0,1.0
2025-10-01,121.88,121.945,119.23,120.37,102266,121.88,121.945,119.23,120.37,102266,0.0,1.0
2025-10-02,124.37,125.09,119.945,121.7,73433,124.37,125.09,119.945,121.7,73433,0.0,1.0
2025-10-03,128.34,128.73,124.91,125.1,95483,128.34,128.73,124.91,125.1,95483,0.0,1.0
2025-10-06,132.73,134.605,128.6,129.5,127075,132.73,134.605,128.6,129.5,127075,0.0,1.0
2025-10-07,131.77,134.74,131.65,132.15,108674,131.77,134.74,131.65,132.15,108674,0.0,1.0
2025-10-08,131.99,133.32,129.94,132.76,67367,131.99,133.32,129.94,132.76,67367,0.0,1.0
2025-10-09,129.13,131.7,128.3501,131.51,57159,129.13,131.7,128.3501,131.51,57159,0.0,1.0
2025-10-10,126.72,132.135,126.69,130.0,97793,126.72,132.135,126.69,130.0,97793,0.0,1.0
2025-10-13,128.89,129.09,126.67,128.67,69451,128.89,129.09,126.67,128.67,69451,0.0,1.0
2025-10-14,134.93,135.72,128.37,128.37,76881,134.93,135.72,128.37,128.37,76881,0.0,1.0
2025-10-15,130.75,135.14,129.56,135.02,97309,130.75,135.14,129.56,135.02,97309,0.0,1.0
2025-10-16,121.03,133.58,119.72,130.25,211215,121.03,133.58,119.72,130.25,211215,0.0,1.0
2025-10-17,120.95,123.17,120.639,122.02,94616,120.95,123.17,120.639,122.02,94616,0.0,1.0
2025-10-20,124.37,125.25,121.57,121.84,74431,124.37,125.25,121.57,121.84,74431,0.0,1.0
2025-10-21,127.13,127.14,123.78,124.4,52229,127.13,127.14,123.78,124.4,52229,0.0,1.0
2025-10-22,132.19,135.27,126.465,127.79,87374,132.19,135.27,126.465,127.79,87374,0.0,1.0
2025-10-23,128.6,134.465,127.57,132.34,74063,128.6,134.465,127.57,132.34,74063,0.0,1.0
2025-10-24,131.4,132.53,130.04,130.04,48222,131.4,132.53,130.04,130.04,48222,0.0,1.0
2025-10-27,130.87,132.285,129.86,131.52,59595,130.87,132.285,129.86,131.52,59595,0.0,1.0
2025-10-28,130.41,132.16,128.695,130.79,75407,130.41,132.16,128.695,130.79,75407,0.0,1.0
2025-10-29,124.28,131.975,124.01,129.5,102590,124.28,131.975,124.01,129.5,102590,0.0,1.0
2025-10-30,124.79,130.62,123.96,124.58,61616,124.79,130.62,123.96,124.58,61616,0.0,1.0
2025-10-31,122.12,127.555,122.02,125.38,101417,122.12,127.555,122.02,125.38,101417,0.0,1.0
2025-11-03,122.24,123.905,121.105,122.12,67721,122.24,123.905,121.105,122.12,67721,0.0,1.0
2025-11-04,120.81,122.54,119.9,121.62,66270,120.81,122.54,119.9,121.62,66270,0.0,1.0
2025-11-05,123.92,124.2113,120.55,120.55,80136,123.92,124.2113,120.55,120.55,80136,0.0,1.0
2025-11-06,122.465,124.64,122.2,123.81,68892,122.465,124.64,122.2,123.81,68892,0.0,1.0
2025-11-07,124.135,124.2,122.2625,122.78,46183,124.135,124.2,122.2625,122.78,46183,0.0,1.0
2025-11-10,124.45,125.74,123.43,124.66,56825,124.45,125.74,123.43,124.66,56825,0.0,1.0
2025-11-11,125.71,126.03,123.58,125.11,27520,125.71,126.03,123.58,125.11,27520,0.0,1.0
2025-11-12,125.18,127.0,124.94,125.79,61840,125.18,127.0,124.94,125.79,61840,0.0,1.0
2025-11-13,123.94,126.24,123.25,125.47,54638,123.94,126.24,123.25,125.47,54638,0.0,1.0
2025-11-14,124.76,125.43,121.25,123.8,64814,124.76,125.43,121.25,123.8,64814,0.0,1.0
2025-11-17,120.95,125.11,120.76,124.75,75996,120.95,125.11,120.76,124.75,75996,0.0,1.0
2025-11-18,120.88,122.395,120.17,120.17,47842,120.88,122.395,120.17,120.17,47842,0.0,1.0
2025-11-19,120.81,122.0,119.62,121.4,41936,120.81,122.0,119.62,121.4,41936,0.0,1.0
2025-11-20,119.08,124.31,119.08,122.26,59409,119.08,124.31,119.08,122.26,59409,0.0,1.0
2025-11-21,123.36,124.465,119.15,119.15,66866,123.36,124.465,119.15,119.15,66866,0.0,1.0
2025-11-24,123.54,124.14,122.43,122.71,39912,123.54,124.14,122.43,122.71,39912,0.0,1.0
2025-11-25,126.33,127.78,120.815,124.35,73142,126.33,127.78,120.815,124.35,73142,0.0,1.0
2025-11-26,125.43,127.01,124.62,125.4,58186,125.43,127.01,124.62,125.4,58186,0.0,1.0