date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-07-28,13.35,13.35,13.35,13.35,0,5.67772577018881,5.67772577018881,5.67772577018881,5.67772577018881,0,0.0,1.0
2004-07-29,13.35,13.35,13.35,13.35,0,5.67772577018881,5.67772577018881,5.67772577018881,5.67772577018881,0,0.0,1.0
2004-07-30,13.6,13.6,13.6,13.6,1600,5.78405022281407,5.78405022281407,5.78405022281407,5.78405022281407,3762.0696850404,0.0,1.0
2004-08-02,13.6,13.6,13.6,13.6,0,5.78405022281407,5.78405022281407,5.78405022281407,5.78405022281407,0,0.0,1.0
2004-08-03,13.6,13.6,13.6,13.6,0,5.78405022281407,5.78405022281407,5.78405022281407,5.78405022281407,0,0.0,1.0
2004-08-04,13.6,13.6,13.6,13.6,0,5.78405022281407,5.78405022281407,5.78405022281407,5.78405022281407,0,0.0,1.0
2004-08-05,13.6,13.6,13.6,13.6,0,5.78405022281407,5.78405022281407,5.78405022281407,5.78405022281407,0,0.0,1.0
2004-08-06,13.6,13.6,13.6,13.6,0,5.78405022281407,5.78405022281407,5.78405022281407,5.78405022281407,0,0.0,1.0
2004-08-09,13.6,13.6,13.6,13.6,0,5.78405022281407,5.78405022281407,5.78405022281407,5.78405022281407,0,0.0,1.0
2004-08-10,13.6,13.6,13.6,13.6,0,5.78405022281407,5.78405022281407,5.78405022281407,5.78405022281407,0,0.0,1.0
2004-08-11,13.0,13.05,13.0,13.05,400,5.52887153651344,5.5501364270385,5.52887153651344,5.5501364270385,940.517421260102,0.0,1.0
2004-08-12,13.5,13.5,13.5,13.5,100,5.74152044176396,5.74152044176396,5.74152044176396,5.74152044176396,235.129355315025,0.0,1.0
2004-08-13,13.6,13.6,13.6,13.6,200,5.78405022281407,5.78405022281407,5.78405022281407,5.78405022281407,470.25871063005,0.0,1.0
2004-08-16,13.6,13.6,13.6,13.6,0,5.78405022281407,5.78405022281407,5.78405022281407,5.78405022281407,0,0.0,1.0
2004-08-17,12.8,12.8,12.8,12.8,100,5.44381197441324,5.44381197441324,5.44381197441324,5.44381197441324,235.129355315025,0.0,1.0
2004-08-18,12.8,12.8,12.8,12.8,100,5.44381197441324,5.44381197441324,5.44381197441324,5.44381197441324,235.129355315025,0.0,1.0
2004-08-19,13.0,13.0,13.0,13.0,1400,5.52887153651344,5.52887153651344,5.52887153651344,5.52887153651344,3291.81097441036,0.0,1.0
2004-08-20,13.0,13.0,13.0,13.0,0,5.52887153651344,5.52887153651344,5.52887153651344,5.52887153651344,0,0.0,1.0
2004-08-23,13.0,13.0,13.0,13.0,0,5.52887153651344,5.52887153651344,5.52887153651344,5.52887153651344,0,0.0,1.0
2004-08-24,13.0,13.0,13.0,13.0,0,5.52887153651344,5.52887153651344,5.52887153651344,5.52887153651344,0,0.0,1.0
2004-08-25,13.0,13.0,13.0,13.0,0,5.52887153651344,5.52887153651344,5.52887153651344,5.52887153651344,0,0.0,1.0
2004-08-26,13.0,13.0,13.0,13.0,0,5.52887153651344,5.52887153651344,5.52887153651344,5.52887153651344,0,0.0,1.0
2004-08-27,13.0,13.0,13.0,13.0,0,5.52887153651344,5.52887153651344,5.52887153651344,5.52887153651344,0,0.0,1.0
2004-08-30,12.75,12.75,12.75,12.75,200,5.42254708388819,5.42254708388819,5.42254708388819,5.42254708388819,470.25871063005,0.0,1.0
2004-08-31,12.75,12.75,12.75,12.75,0,5.42254708388819,5.42254708388819,5.42254708388819,5.42254708388819,0,0.0,1.0
2004-09-01,12.75,12.75,12.75,12.75,0,5.42254708388819,5.42254708388819,5.42254708388819,5.42254708388819,0,0.0,1.0
2004-09-02,13.25,13.25,13.0,13.25,2500,5.6351959891387,5.6351959891387,5.52887153651344,5.6351959891387,5878.23388287564,0.0,1.0
2004-09-03,13.25,13.25,13.25,13.25,0,5.6351959891387,5.6351959891387,5.6351959891387,5.6351959891387,0,0.0,1.0
2004-09-07,13.25,13.25,13.25,13.25,0,5.6351959891387,5.6351959891387,5.6351959891387,5.6351959891387,0,0.0,1.0
2004-09-08,13.25,13.25,13.25,13.25,0,5.6351959891387,5.6351959891387,5.6351959891387,5.6351959891387,0,0.0,1.0
2004-09-09,13.25,13.5,13.25,13.25,2100,5.6351959891387,5.74152044176396,5.6351959891387,5.6351959891387,4937.71646161554,0.0,1.0
2004-09-10,13.25,13.25,13.25,13.25,0,5.6351959891387,5.6351959891387,5.6351959891387,5.6351959891387,0,0.0,1.0
2004-09-13,13.25,13.25,13.25,13.25,0,5.6351959891387,5.6351959891387,5.6351959891387,5.6351959891387,0,0.0,1.0
2004-09-14,13.25,13.25,13.25,13.25,0,5.6351959891387,5.6351959891387,5.6351959891387,5.6351959891387,0,0.0,1.0
2004-09-15,13.25,13.25,13.25,13.25,0,5.6351959891387,5.6351959891387,5.6351959891387,5.6351959891387,0,0.0,1.0
2004-09-16,13.25,13.25,13.25,13.25,0,5.6351959891387,5.6351959891387,5.6351959891387,5.6351959891387,0,0.0,1.0
2004-09-17,13.25,13.25,13.25,13.25,0,5.6351959891387,5.6351959891387,5.6351959891387,5.6351959891387,0,0.0,1.0
2004-09-20,13.25,13.25,13.25,13.25,0,5.6351959891387,5.6351959891387,5.6351959891387,5.6351959891387,0,0.0,1.0
2004-09-21,13.25,13.25,13.25,13.25,0,5.6351959891387,5.6351959891387,5.6351959891387,5.6351959891387,0,0.0,1.0
2004-09-22,13.25,13.25,13.25,13.25,0,5.6351959891387,5.6351959891387,5.6351959891387,5.6351959891387,0,0.0,1.0
2004-09-23,13.25,13.25,13.25,13.25,0,5.6351959891387,5.6351959891387,5.6351959891387,5.6351959891387,0,0.0,1.0
2004-09-24,13.25,13.25,13.25,13.25,0,5.6351959891387,5.6351959891387,5.6351959891387,5.6351959891387,0,0.0,1.0
2004-09-27,13.25,13.25,13.25,13.25,0,5.6351959891387,5.6351959891387,5.6351959891387,5.6351959891387,0,0.0,1.0
2004-09-28,13.25,13.25,13.25,13.25,400,5.6351959891387,5.6351959891387,5.6351959891387,5.6351959891387,940.517421260102,0.0,1.0
2004-09-29,13.25,13.25,13.25,13.25,0,5.6351959891387,5.6351959891387,5.6351959891387,5.6351959891387,0,0.0,1.0
2004-09-30,13.25,13.25,13.25,13.25,0,5.6351959891387,5.6351959891387,5.6351959891387,5.6351959891387,0,0.0,1.0
2004-10-01,13.25,13.25,13.25,13.25,0,5.6351959891387,5.6351959891387,5.6351959891387,5.6351959891387,0,0.0,1.0
2004-10-04,13.1,13.1,13.1,13.1,2200,5.57140131756355,5.57140131756355,5.57140131756355,5.57140131756355,5172.84581693056,0.0,1.0
2004-10-05,13.1,13.1,13.1,13.1,0,5.57140131756355,5.57140131756355,5.57140131756355,5.57140131756355,0,0.0,1.0
2004-10-06,13.1,13.1,13.1,13.1,0,5.57140131756355,5.57140131756355,5.57140131756355,5.57140131756355,0,0.0,1.0
2004-10-07,13.1,13.1,13.1,13.1,0,5.57140131756355,5.57140131756355,5.57140131756355,5.57140131756355,0,0.0,1.0
2004-10-08,13.5,13.5,13.1,13.1,1600,5.74152044176396,5.74152044176396,5.57140131756355,5.57140131756355,3762.06968504041,0.0,1.0
2004-10-11,13.1,13.1,13.1,13.1,400,5.57140131756355,5.57140131756355,5.57140131756355,5.57140131756355,940.517421260101,0.0,1.0
2004-10-12,13.1,13.1,13.1,13.1,0,5.57140131756355,5.57140131756355,5.57140131756355,5.57140131756355,0,0.0,1.0
2004-10-13,13.1,13.1,13.1,13.1,0,5.57140131756355,5.57140131756355,5.57140131756355,5.57140131756355,0,0.0,1.0
2004-10-14,13.1,13.1,13.1,13.1,0,5.57140131756355,5.57140131756355,5.57140131756355,5.57140131756355,0,0.0,1.0
2004-10-15,13.1,13.1,13.1,13.1,0,5.57140131756355,5.57140131756355,5.57140131756355,5.57140131756355,0,0.0,1.0
2004-10-18,13.25,13.25,13.1,13.1,400,5.6351959891387,5.6351959891387,5.57140131756355,5.57140131756355,940.517421260102,0.0,1.0
2004-10-19,13.25,13.25,13.25,13.25,1600,5.6351959891387,5.6351959891387,5.6351959891387,5.6351959891387,3762.06968504041,0.0,1.0
2004-10-20,13.25,13.25,13.25,13.25,0,5.6351959891387,5.6351959891387,5.6351959891387,5.6351959891387,0,0.0,1.0
2004-10-21,13.25,13.25,13.25,13.25,0,5.6351959891387,5.6351959891387,5.6351959891387,5.6351959891387,0,0.0,1.0
2004-10-22,13.25,13.25,13.25,13.25,0,5.6351959891387,5.6351959891387,5.6351959891387,5.6351959891387,0,0.0,1.0
2004-10-25,13.27,13.27,13.27,13.27,400,5.64370194534872,5.64370194534872,5.64370194534872,5.64370194534872,940.517421260102,0.0,1.0
2004-10-26,13.27,13.27,13.27,13.27,0,5.64370194534872,5.64370194534872,5.64370194534872,5.64370194534872,0,0.0,1.0
2004-10-27,13.27,13.27,13.27,13.27,0,5.64370194534872,5.64370194534872,5.64370194534872,5.64370194534872,0,0.0,1.0
2004-10-28,13.15,13.15,13.15,13.15,1100,5.5926662080886,5.5926662080886,5.5926662080886,5.5926662080886,2586.42290846528,0.0,1.0
2004-10-29,13.15,13.15,13.15,13.15,0,5.5926662080886,5.5926662080886,5.5926662080886,5.5926662080886,0,0.0,1.0
2004-11-01,13.15,13.15,13.15,13.15,0,5.5926662080886,5.5926662080886,5.5926662080886,5.5926662080886,0,0.0,1.0
2004-11-02,13.15,13.15,13.15,13.15,0,5.5926662080886,5.5926662080886,5.5926662080886,5.5926662080886,0,0.0,1.0
2004-11-03,13.15,13.15,13.15,13.15,3200,5.5926662080886,5.5926662080886,5.5926662080886,5.5926662080886,7524.13937008081,0.0,1.0
2004-11-04,13.15,13.15,13.15,13.15,400,5.5926662080886,5.5926662080886,5.5926662080886,5.5926662080886,940.517421260102,0.0,1.0
2004-11-05,13.15,13.15,13.15,13.15,0,5.5926662080886,5.5926662080886,5.5926662080886,5.5926662080886,0,0.0,1.0
2004-11-08,13.15,13.15,13.15,13.15,0,5.5926662080886,5.5926662080886,5.5926662080886,5.5926662080886,0,0.0,1.0
2004-11-09,13.15,13.15,13.15,13.15,0,5.5926662080886,5.5926662080886,5.5926662080886,5.5926662080886,0,0.0,1.0
2004-11-10,13.15,13.15,13.15,13.15,0,5.5926662080886,5.5926662080886,5.5926662080886,5.5926662080886,0,0.0,1.0
2004-11-11,13.15,13.15,13.15,13.15,1000,5.5926662080886,5.5926662080886,5.5926662080886,5.5926662080886,2351.29355315025,0.0,1.0
2004-11-12,13.5,13.5,13.5,13.5,1000,5.74152044176396,5.74152044176396,5.74152044176396,5.74152044176396,2351.29355315025,0.0,1.0
2004-11-15,13.5,13.5,13.5,13.5,0,5.74152044176396,5.74152044176396,5.74152044176396,5.74152044176396,0,0.0,1.0
2004-11-16,13.25,13.25,13.25,13.25,100,5.6351959891387,5.6351959891387,5.6351959891387,5.6351959891387,235.129355315025,0.0,1.0
2004-11-17,13.25,13.25,13.25,13.25,0,5.6351959891387,5.6351959891387,5.6351959891387,5.6351959891387,0,0.0,1.0
2004-11-18,13.25,13.25,13.25,13.25,0,5.6351959891387,5.6351959891387,5.6351959891387,5.6351959891387,0,0.0,1.0
2004-11-19,13.25,13.25,13.25,13.25,0,5.6351959891387,5.6351959891387,5.6351959891387,5.6351959891387,0,0.0,1.0
2004-11-22,13.5,13.5,13.5,13.5,1000,5.74152044176396,5.74152044176396,5.74152044176396,5.74152044176396,2351.29355315025,0.0,1.0
2004-11-23,13.65,13.65,13.65,13.65,3400,5.80531511333912,5.80531511333912,5.80531511333912,5.80531511333912,7994.39808071086,0.0,1.0
2004-11-24,13.65,13.65,13.65,13.65,0,5.80531511333912,5.80531511333912,5.80531511333912,5.80531511333912,0,0.0,1.0
2004-11-26,14.25,14.25,14.25,14.25,200,6.06049379963974,6.06049379963974,6.06049379963974,6.06049379963974,470.258710630051,0.0,1.0
2004-11-29,13.25,13.5,13.25,13.5,700,5.6351959891387,5.74152044176396,5.6351959891387,5.74152044176396,1645.90548720518,0.0,1.0
2004-11-30,13.5,13.5,13.25,13.25,10500,5.74152044176396,5.74152044176396,5.6351959891387,5.6351959891387,24688.5823080777,0.0,1.0
2004-12-01,13.5,13.5,13.5,13.5,0,5.74152044176396,5.74152044176396,5.74152044176396,5.74152044176396,0,0.0,1.0
2004-12-02,13.5,13.5,13.5,13.5,0,5.74152044176396,5.74152044176396,5.74152044176396,5.74152044176396,0,0.0,1.0
2004-12-03,13.5,13.5,13.5,13.5,0,5.74152044176396,5.74152044176396,5.74152044176396,5.74152044176396,0,0.0,1.0
2004-12-06,13.5,13.5,13.5,13.5,0,5.74152044176396,5.74152044176396,5.74152044176396,5.74152044176396,0,0.0,1.0
2004-12-07,13.25,13.25,13.25,13.25,2000,5.72025555123891,5.72025555123891,5.72025555123891,5.72025555123891,4632.66016048191,0.2,1.0
2004-12-08,13.5,13.5,13.25,13.25,10000,5.82818490126229,5.82818490126229,5.72025555123891,5.72025555123891,23163.3008024095,0.0,1.0
2004-12-09,13.5,13.5,13.5,13.5,0,5.82818490126229,5.82818490126229,5.82818490126229,5.82818490126229,0,0.0,1.0
2004-12-10,13.5,13.5,13.5,13.5,1000,5.82818490126229,5.82818490126229,5.82818490126229,5.82818490126229,2316.33008024095,0.0,1.0
2004-12-13,13.5,13.5,13.5,13.5,500,5.82818490126229,5.82818490126229,5.82818490126229,5.82818490126229,1158.16504012048,0.0,1.0
2004-12-14,13.5,13.5,13.5,13.5,3500,5.82818490126229,5.82818490126229,5.82818490126229,5.82818490126229,8107.15528084334,0.0,1.0
2004-12-15,13.75,13.9,13.75,13.9,5700,5.93611425128566,6.00087186129969,5.93611425128566,6.00087186129969,13203.0814573735,0.0,1.0
2004-12-16,13.75,13.75,13.75,13.75,100,5.93611425128566,5.93611425128566,5.93611425128566,5.93611425128566,231.633008024096,0.0,1.0
2004-12-17,13.75,13.75,13.75,13.75,0,5.93611425128566,5.93611425128566,5.93611425128566,5.93611425128566,0,0.0,1.0
2004-12-20,14.0,14.0,13.75,13.75,200,6.04404360130904,6.04404360130904,5.93611425128566,5.93611425128566,463.266016048191,0.0,1.0
2004-12-21,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2004-12-22,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2004-12-23,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2004-12-27,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2004-12-28,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2004-12-29,14.125,14.125,14.0,14.0,5500,6.09800827632072,6.09800827632072,6.04404360130904,6.04404360130904,12739.8154413253,0.0,1.0
2004-12-30,14.0,14.0,14.0,14.0,700,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,1621.43105616867,0.0,1.0
2004-12-31,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-01-03,14.0,14.0,14.0,14.0,2000,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,4632.66016048191,0.0,1.0
2005-01-04,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-01-05,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-01-06,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-01-07,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-01-10,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-01-11,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-01-12,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-01-13,14.5,14.5,14.35,14.35,3300,6.25990230135579,6.25990230135579,6.19514469134176,6.19514469134176,7643.88926479515,0.0,1.0
2005-01-14,14.5,14.5,14.5,14.5,0,6.25990230135579,6.25990230135579,6.25990230135579,6.25990230135579,0,0.0,1.0
2005-01-18,14.0,14.0,14.0,14.0,600,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,1389.79804814457,0.0,1.0
2005-01-19,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-01-20,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-01-21,14.0,14.0,14.0,14.0,400,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,926.532032096382,0.0,1.0
2005-01-24,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-01-25,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-01-26,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-01-27,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-01-28,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-01-31,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-02-01,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-02-02,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-02-03,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-02-04,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-02-07,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-02-08,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-02-09,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-02-10,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-02-11,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-02-14,14.4,14.4,14.0,14.0,3200,6.21673056134644,6.21673056134644,6.04404360130904,6.04404360130904,7412.25625677106,0.0,1.0
2005-02-15,14.4,14.4,14.4,14.4,0,6.21673056134644,6.21673056134644,6.21673056134644,6.21673056134644,0,0.0,1.0
2005-02-16,14.4,14.4,14.4,14.4,0,6.21673056134644,6.21673056134644,6.21673056134644,6.21673056134644,0,0.0,1.0
2005-02-17,14.4,14.4,14.4,14.4,0,6.21673056134644,6.21673056134644,6.21673056134644,6.21673056134644,0,0.0,1.0
2005-02-18,14.5,14.5,14.5,14.5,200,6.25990230135579,6.25990230135579,6.25990230135579,6.25990230135579,463.266016048191,0.0,1.0
2005-02-22,14.5,14.5,14.5,14.5,0,6.25990230135579,6.25990230135579,6.25990230135579,6.25990230135579,0,0.0,1.0
2005-02-23,14.0,14.0,14.0,14.0,700,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,1621.43105616867,0.0,1.0
2005-02-24,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-02-25,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-02-28,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-03-01,14.5,14.5,14.5,14.5,200,6.25990230135579,6.25990230135579,6.25990230135579,6.25990230135579,463.266016048191,0.0,1.0
2005-03-02,14.5,14.5,14.5,14.5,0,6.25990230135579,6.25990230135579,6.25990230135579,6.25990230135579,0,0.0,1.0
2005-03-03,14.5,14.5,14.5,14.5,0,6.25990230135579,6.25990230135579,6.25990230135579,6.25990230135579,0,0.0,1.0
2005-03-04,14.5,14.5,14.5,14.5,0,6.25990230135579,6.25990230135579,6.25990230135579,6.25990230135579,0,0.0,1.0
2005-03-07,14.5,14.5,14.5,14.5,500,6.25990230135579,6.25990230135579,6.25990230135579,6.25990230135579,1158.16504012048,0.0,1.0
2005-03-08,14.5,14.5,14.5,14.5,0,6.25990230135579,6.25990230135579,6.25990230135579,6.25990230135579,0,0.0,1.0
2005-03-09,14.5,14.5,14.5,14.5,0,6.25990230135579,6.25990230135579,6.25990230135579,6.25990230135579,0,0.0,1.0
2005-03-10,14.5,14.5,14.5,14.5,0,6.25990230135579,6.25990230135579,6.25990230135579,6.25990230135579,0,0.0,1.0
2005-03-11,14.5,14.5,14.5,14.5,0,6.25990230135579,6.25990230135579,6.25990230135579,6.25990230135579,0,0.0,1.0
2005-03-14,14.5,14.5,14.5,14.5,0,6.25990230135579,6.25990230135579,6.25990230135579,6.25990230135579,0,0.0,1.0
2005-03-15,14.5,14.5,14.5,14.5,1500,6.25990230135579,6.25990230135579,6.25990230135579,6.25990230135579,3474.49512036143,0.0,1.0
2005-03-16,14.5,14.5,14.5,14.5,1900,6.25990230135579,6.25990230135579,6.25990230135579,6.25990230135579,4401.02715245782,0.0,1.0
2005-03-17,14.5,14.5,14.5,14.5,0,6.25990230135579,6.25990230135579,6.25990230135579,6.25990230135579,0,0.0,1.0
2005-03-18,14.5,14.5,14.5,14.5,0,6.25990230135579,6.25990230135579,6.25990230135579,6.25990230135579,0,0.0,1.0
2005-03-21,14.2,14.25,14.2,14.25,1400,6.13038708132774,6.15197295133241,6.13038708132774,6.15197295133241,3242.86211233734,0.0,1.0
2005-03-22,14.2,14.2,14.2,14.2,0,6.13038708132774,6.13038708132774,6.13038708132774,6.13038708132774,0,0.0,1.0
2005-03-23,14.2,14.2,14.2,14.2,0,6.13038708132774,6.13038708132774,6.13038708132774,6.13038708132774,0,0.0,1.0
2005-03-24,14.2,14.2,14.2,14.2,0,6.13038708132774,6.13038708132774,6.13038708132774,6.13038708132774,0,0.0,1.0
2005-03-28,14.5,14.5,14.25,14.25,500,6.25990230135579,6.25990230135579,6.15197295133241,6.15197295133241,1158.16504012048,0.0,1.0
2005-03-29,14.5,14.5,14.2,14.2,21400,6.25990230135579,6.25990230135579,6.13038708132774,6.13038708132774,49569.4637171564,0.0,1.0
2005-03-30,14.2,14.2,14.2,14.2,600,6.13038708132774,6.13038708132774,6.13038708132774,6.13038708132774,1389.79804814457,0.0,1.0
2005-03-31,14.2,14.25,14.2,14.25,500,6.13038708132774,6.15197295133241,6.13038708132774,6.15197295133241,1158.16504012048,0.0,1.0
2005-04-01,14.2,14.2,14.2,14.2,0,6.13038708132774,6.13038708132774,6.13038708132774,6.13038708132774,0,0.0,1.0
2005-04-04,14.1,14.1,14.1,14.1,1200,6.08721534131839,6.08721534131839,6.08721534131839,6.08721534131839,2779.59609628915,0.0,1.0
2005-04-05,14.1,14.1,14.1,14.1,0,6.08721534131839,6.08721534131839,6.08721534131839,6.08721534131839,0,0.0,1.0
2005-04-06,14.2,14.2,14.1,14.1,3500,6.13038708132774,6.13038708132774,6.08721534131839,6.08721534131839,8107.15528084334,0.0,1.0
2005-04-07,14.2,14.2,14.2,14.2,0,6.13038708132774,6.13038708132774,6.13038708132774,6.13038708132774,0,0.0,1.0
2005-04-08,14.2,14.5,14.2,14.5,6200,6.13038708132774,6.25990230135579,6.13038708132774,6.25990230135579,14361.2464974939,0.0,1.0
2005-04-11,14.2,14.2,14.2,14.2,0,6.13038708132774,6.13038708132774,6.13038708132774,6.13038708132774,0,0.0,1.0
2005-04-12,14.2,14.2,14.2,14.2,0,6.13038708132774,6.13038708132774,6.13038708132774,6.13038708132774,0,0.0,1.0
2005-04-13,14.4,14.4,14.4,14.4,200,6.21673056134644,6.21673056134644,6.21673056134644,6.21673056134644,463.266016048191,0.0,1.0
2005-04-14,14.4,14.4,14.25,14.25,12500,6.21673056134644,6.21673056134644,6.15197295133241,6.15197295133241,28954.1260030119,0.0,1.0
2005-04-15,14.4,14.4,14.4,14.4,5000,6.21673056134644,6.21673056134644,6.21673056134644,6.21673056134644,11581.6504012048,0.0,1.0
2005-04-18,14.4,14.4,14.4,14.4,0,6.21673056134644,6.21673056134644,6.21673056134644,6.21673056134644,0,0.0,1.0
2005-04-19,14.4,14.4,14.4,14.4,0,6.21673056134644,6.21673056134644,6.21673056134644,6.21673056134644,0,0.0,1.0
2005-04-20,14.25,14.45,13.9,14.34,3900,6.15197295133241,6.23831643135111,6.00087186129969,6.19082751734083,9033.68731293973,0.0,1.0
2005-04-21,14.35,14.35,14.34,14.34,1300,6.19514469134176,6.19514469134176,6.19082751734083,6.19082751734083,3011.22910431324,0.0,1.0
2005-04-22,14.25,14.25,14.25,14.25,300,6.15197295133241,6.15197295133241,6.15197295133241,6.15197295133241,694.899024072287,0.0,1.0
2005-04-25,14.0,14.0,14.0,14.0,200,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,463.266016048191,0.0,1.0
2005-04-26,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-04-27,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-04-28,14.0,14.2,14.0,14.0,32600,6.04404360130904,6.13038708132774,6.04404360130904,6.04404360130904,75512.3606158551,0.0,1.0
2005-04-29,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-05-02,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-05-03,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-05-04,14.5,14.5,14.25,14.25,19400,6.25990230135579,6.25990230135579,6.15197295133241,6.15197295133241,44936.8035566745,0.0,1.0
2005-05-05,14.0,14.25,14.0,14.25,4900,6.04404360130904,6.15197295133241,6.04404360130904,6.15197295133241,11350.0173931807,0.0,1.0
2005-05-06,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-05-09,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-05-10,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-05-11,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-05-12,14.0,14.0,14.0,14.0,0,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,0,0.0,1.0
2005-05-13,14.5,14.5,14.5,14.5,500,6.25990230135579,6.25990230135579,6.25990230135579,6.25990230135579,1158.16504012048,0.0,1.0
2005-05-16,14.5,14.5,14.5,14.5,0,6.25990230135579,6.25990230135579,6.25990230135579,6.25990230135579,0,0.0,1.0
2005-05-17,14.0,14.0,14.0,14.0,2200,6.04404360130904,6.04404360130904,6.04404360130904,6.04404360130904,5095.9261765301,0.0,1.0
2005-05-18,14.5,14.5,14.5,14.5,2000,6.25990230135579,6.25990230135579,6.25990230135579,6.25990230135579,4632.66016048191,0.0,1.0
2005-05-19,14.25,14.25,14.25,14.25,400,6.15197295133241,6.15197295133241,6.15197295133241,6.15197295133241,926.532032096383,0.0,1.0
2005-05-20,14.25,14.25,14.25,14.25,0,6.15197295133241,6.15197295133241,6.15197295133241,6.15197295133241,0,0.0,1.0
2005-05-23,14.1,14.1,14.0,14.0,2400,6.08721534131839,6.08721534131839,6.04404360130904,6.04404360130904,5559.19219257829,0.0,1.0
2005-05-24,14.1,14.1,14.1,14.1,200,6.08721534131839,6.08721534131839,6.08721534131839,6.08721534131839,463.266016048191,0.0,1.0
2005-05-25,14.1,14.1,14.1,14.1,100,6.08721534131839,6.08721534131839,6.08721534131839,6.08721534131839,231.633008024095,0.0,1.0
2005-05-26,14.1,14.1,14.1,14.1,0,6.08721534131839,6.08721534131839,6.08721534131839,6.08721534131839,0,0.0,1.0
2005-05-27,14.1,14.1,14.1,14.1,0,6.08721534131839,6.08721534131839,6.08721534131839,6.08721534131839,0,0.0,1.0
2005-05-31,14.1,14.1,14.1,14.1,0,6.08721534131839,6.08721534131839,6.08721534131839,6.08721534131839,0,0.0,1.0
2005-06-01,14.1,14.1,14.1,14.1,1900,6.08721534131839,6.08721534131839,6.08721534131839,6.08721534131839,4401.02715245781,0.0,1.0
2005-06-02,14.1,14.1,14.1,14.1,0,6.08721534131839,6.08721534131839,6.08721534131839,6.08721534131839,0,0.0,1.0
2005-06-03,14.1,14.1,14.1,14.1,0,6.08721534131839,6.08721534131839,6.08721534131839,6.08721534131839,0,0.0,1.0
2005-06-06,14.4,14.4,14.4,14.4,200,6.21673056134644,6.21673056134644,6.21673056134644,6.21673056134644,463.266016048191,0.0,1.0
2005-06-07,14.4,14.4,14.4,14.4,0,6.21673056134644,6.21673056134644,6.21673056134644,6.21673056134644,0,0.0,1.0
2005-06-08,14.4,14.4,14.1,14.1,2000,6.30307404136514,6.30307404136514,6.1717599988367,6.1717599988367,4569.19906239312,0.2,1.0
2005-06-09,14.3,14.3,14.3,14.3,1200,6.25930269385566,6.25930269385566,6.25930269385566,6.25930269385566,2741.51943743587,0.0,1.0
2005-06-10,14.1,14.1,14.1,14.1,300,6.1717599988367,6.1717599988367,6.1717599988367,6.1717599988367,685.379859358968,0.0,1.0
2005-06-13,14.5,14.5,14.4,14.4,700,6.34684538887462,6.34684538887462,6.30307404136514,6.30307404136514,1599.21967183759,0.0,1.0
2005-06-14,14.5,14.75,14.5,14.75,2600,6.34684538887462,6.45627375764832,6.34684538887462,6.45627375764832,5939.95878111105,0.0,1.0
2005-06-15,14.5,14.5,14.5,14.5,0,6.34684538887462,6.34684538887462,6.34684538887462,6.34684538887462,0,0.0,1.0
2005-06-16,14.5,14.5,14.5,14.5,0,6.34684538887462,6.34684538887462,6.34684538887462,6.34684538887462,0,0.0,1.0
2005-06-17,14.5,14.5,14.5,14.5,0,6.34684538887462,6.34684538887462,6.34684538887462,6.34684538887462,0,0.0,1.0
2005-06-20,14.5,14.5,14.5,14.5,0,6.34684538887462,6.34684538887462,6.34684538887462,6.34684538887462,0,0.0,1.0
2005-06-21,14.75,16.0,14.5,14.75,4300,6.45627375764832,7.00341560151682,6.34684538887462,6.45627375764832,9823.7779841452,0.0,1.0
2005-06-22,14.75,14.75,14.75,14.75,500,6.45627375764832,6.45627375764832,6.45627375764832,6.45627375764832,1142.29976559828,0.0,1.0
2005-06-23,14.75,15.0,14.75,15.0,6000,6.45627375764832,6.56570212642202,6.45627375764832,6.56570212642202,13707.5971871794,0.0,1.0
2005-06-24,14.75,14.75,14.75,14.75,0,6.45627375764832,6.45627375764832,6.45627375764832,6.45627375764832,0,0.0,1.0
2005-06-27,14.75,14.75,14.75,14.75,0,6.45627375764832,6.45627375764832,6.45627375764832,6.45627375764832,0,0.0,1.0
2005-06-28,14.75,14.75,14.75,14.75,0,6.45627375764832,6.45627375764832,6.45627375764832,6.45627375764832,0,0.0,1.0
2005-06-29,14.75,14.75,14.75,14.75,0,6.45627375764832,6.45627375764832,6.45627375764832,6.45627375764832,0,0.0,1.0
2005-06-30,14.75,14.75,14.75,14.75,0,6.45627375764832,6.45627375764832,6.45627375764832,6.45627375764832,0,0.0,1.0
2005-07-01,14.75,14.75,14.75,14.75,0,6.45627375764832,6.45627375764832,6.45627375764832,6.45627375764832,0,0.0,1.0
2005-07-05,14.75,14.75,14.75,14.75,0,6.45627375764832,6.45627375764832,6.45627375764832,6.45627375764832,0,0.0,1.0
2005-07-06,14.75,14.75,14.75,14.75,0,6.45627375764832,6.45627375764832,6.45627375764832,6.45627375764832,0,0.0,1.0
2005-07-07,14.75,14.75,14.75,14.75,0,6.45627375764832,6.45627375764832,6.45627375764832,6.45627375764832,0,0.0,1.0
2005-07-08,14.75,14.75,14.75,14.75,0,6.45627375764832,6.45627375764832,6.45627375764832,6.45627375764832,0,0.0,1.0
2005-07-11,14.75,14.75,14.75,14.75,0,6.45627375764832,6.45627375764832,6.45627375764832,6.45627375764832,0,0.0,1.0
2005-07-12,14.75,14.75,14.75,14.75,0,6.45627375764832,6.45627375764832,6.45627375764832,6.45627375764832,0,0.0,1.0
2005-07-13,14.75,14.75,14.75,14.75,0,6.45627375764832,6.45627375764832,6.45627375764832,6.45627375764832,0,0.0,1.0
2005-07-14,14.75,14.75,14.75,14.75,0,6.45627375764832,6.45627375764832,6.45627375764832,6.45627375764832,0,0.0,1.0
2005-07-15,14.75,14.75,14.75,14.75,0,6.45627375764832,6.45627375764832,6.45627375764832,6.45627375764832,0,0.0,1.0
2005-07-18,14.75,14.75,14.75,14.75,0,6.45627375764832,6.45627375764832,6.45627375764832,6.45627375764832,0,0.0,1.0
2005-07-19,14.75,14.75,14.75,14.75,0,6.45627375764832,6.45627375764832,6.45627375764832,6.45627375764832,0,0.0,1.0
2005-07-20,14.75,14.75,14.75,14.75,0,6.45627375764832,6.45627375764832,6.45627375764832,6.45627375764832,0,0.0,1.0
2005-07-21,15.0,15.0,14.75,14.75,1600,6.56570212642202,6.56570212642202,6.45627375764832,6.45627375764832,3655.35924991449,0.0,1.0
2005-07-22,15.0,15.0,15.0,15.0,0,6.56570212642202,6.56570212642202,6.56570212642202,6.56570212642202,0,0.0,1.0
2005-07-25,15.0,15.0,15.0,15.0,500,6.56570212642202,6.56570212642202,6.56570212642202,6.56570212642202,1142.29976559828,0.0,1.0
2005-07-26,15.25,15.25,15.25,15.25,100,6.67513049519572,6.67513049519572,6.67513049519572,6.67513049519572,228.459953119656,0.0,1.0
2005-07-27,15.25,15.25,15.25,15.25,0,6.67513049519572,6.67513049519572,6.67513049519572,6.67513049519572,0,0.0,1.0
2005-07-28,15.25,15.25,15.25,15.25,0,6.67513049519572,6.67513049519572,6.67513049519572,6.67513049519572,0,0.0,1.0
2005-07-29,15.25,15.25,15.25,15.25,0,6.67513049519572,6.67513049519572,6.67513049519572,6.67513049519572,0,0.0,1.0
2005-08-01,15.25,15.25,15.25,15.25,100,6.67513049519572,6.67513049519572,6.67513049519572,6.67513049519572,228.459953119656,0.0,1.0
2005-08-02,15.25,15.25,15.25,15.25,0,6.67513049519572,6.67513049519572,6.67513049519572,6.67513049519572,0,0.0,1.0
2005-08-03,15.25,15.25,15.25,15.25,0,6.67513049519572,6.67513049519572,6.67513049519572,6.67513049519572,0,0.0,1.0
2005-08-04,15.25,15.25,15.25,15.25,0,6.67513049519572,6.67513049519572,6.67513049519572,6.67513049519572,0,0.0,1.0
2005-08-05,15.25,15.25,15.25,15.25,0,6.67513049519572,6.67513049519572,6.67513049519572,6.67513049519572,0,0.0,1.0
2005-08-08,15.25,15.25,15.25,15.25,0,6.67513049519572,6.67513049519572,6.67513049519572,6.67513049519572,0,0.0,1.0
2005-08-09,15.25,15.25,15.25,15.25,0,6.67513049519572,6.67513049519572,6.67513049519572,6.67513049519572,0,0.0,1.0
2005-08-10,15.25,15.25,15.25,15.25,0,6.67513049519572,6.67513049519572,6.67513049519572,6.67513049519572,0,0.0,1.0
2005-08-11,15.25,15.25,15.25,15.25,0,6.67513049519572,6.67513049519572,6.67513049519572,6.67513049519572,0,0.0,1.0
2005-08-12,15.25,15.25,15.25,15.25,0,6.67513049519572,6.67513049519572,6.67513049519572,6.67513049519572,0,0.0,1.0
2005-08-15,15.05,15.05,15.05,15.05,200,6.58758780017676,6.58758780017676,6.58758780017676,6.58758780017676,456.919906239312,0.0,1.0
2005-08-16,15.05,15.05,15.05,15.05,0,6.58758780017676,6.58758780017676,6.58758780017676,6.58758780017676,0,0.0,1.0
2005-08-17,15.05,15.05,15.05,15.05,0,6.58758780017676,6.58758780017676,6.58758780017676,6.58758780017676,0,0.0,1.0
2005-08-18,15.05,15.05,15.05,15.05,0,6.58758780017676,6.58758780017676,6.58758780017676,6.58758780017676,0,0.0,1.0
2005-08-19,15.05,15.05,15.05,15.05,0,6.58758780017676,6.58758780017676,6.58758780017676,6.58758780017676,0,0.0,1.0
2005-08-22,15.1,15.1,15.0,15.05,2400,6.6094734739315,6.6094734739315,6.56570212642202,6.58758780017676,5483.03887487174,0.0,1.0
2005-08-23,15.1,15.1,15.1,15.1,0,6.6094734739315,6.6094734739315,6.6094734739315,6.6094734739315,0,0.0,1.0
2005-08-24,15.05,15.25,15.05,15.25,2300,6.58758780017676,6.67513049519572,6.58758780017676,6.67513049519572,5254.57892175209,0.0,1.0
2005-08-25,15.0,15.0,15.0,15.0,4000,6.56570212642202,6.56570212642202,6.56570212642202,6.56570212642202,9138.39812478624,0.0,1.0
2005-08-26,15.25,15.4,15.25,15.4,3800,6.67513049519572,6.74078751645994,6.67513049519572,6.74078751645994,8681.47821854692,0.0,1.0
2005-08-29,15.25,15.25,15.25,15.25,0,6.67513049519572,6.67513049519572,6.67513049519572,6.67513049519572,0,0.0,1.0
2005-08-30,15.0,15.0,15.0,15.0,1100,6.56570212642202,6.56570212642202,6.56570212642202,6.56570212642202,2513.05948431622,0.0,1.0
2005-08-31,15.0,15.0,15.0,15.0,0,6.56570212642202,6.56570212642202,6.56570212642202,6.56570212642202,0,0.0,1.0
2005-09-01,15.4,15.4,15.4,15.4,400,6.74078751645994,6.74078751645994,6.74078751645994,6.74078751645994,913.839812478624,0.0,1.0
2005-09-02,15.4,15.4,15.2,15.25,4000,6.74078751645994,6.74078751645994,6.65324482144098,6.67513049519572,9138.39812478624,0.0,1.0
2005-09-06,15.4,15.4,15.4,15.4,1200,6.74078751645994,6.74078751645994,6.74078751645994,6.74078751645994,2741.51943743587,0.0,1.0
2005-09-07,15.25,15.25,15.25,15.25,200,6.67513049519572,6.67513049519572,6.67513049519572,6.67513049519572,456.919906239312,0.0,1.0
2005-09-08,15.25,15.25,15.25,15.25,0,6.67513049519572,6.67513049519572,6.67513049519572,6.67513049519572,0,0.0,1.0
2005-09-09,15.25,15.25,15.25,15.25,0,6.67513049519572,6.67513049519572,6.67513049519572,6.67513049519572,0,0.0,1.0
2005-09-12,15.25,15.25,15.25,15.25,0,6.67513049519572,6.67513049519572,6.67513049519572,6.67513049519572,0,0.0,1.0
2005-09-13,15.25,15.25,15.25,15.25,0,6.67513049519572,6.67513049519572,6.67513049519572,6.67513049519572,0,0.0,1.0
2005-09-14,15.25,15.25,15.25,15.25,0,6.67513049519572,6.67513049519572,6.67513049519572,6.67513049519572,0,0.0,1.0
2005-09-15,15.25,15.25,15.25,15.25,0,6.67513049519572,6.67513049519572,6.67513049519572,6.67513049519572,0,0.0,1.0
2005-09-16,15.25,15.25,15.25,15.25,0,6.67513049519572,6.67513049519572,6.67513049519572,6.67513049519572,0,0.0,1.0
2005-09-19,15.25,15.25,15.25,15.25,0,6.67513049519572,6.67513049519572,6.67513049519572,6.67513049519572,0,0.0,1.0
2005-09-20,15.25,15.25,15.25,15.25,1700,6.67513049519572,6.67513049519572,6.67513049519572,6.67513049519572,3883.81920303415,0.0,1.0
2005-09-21,15.1,15.5,14.75,15.0,4600,6.6094734739315,6.78455886396942,6.45627375764832,6.56570212642202,10509.1578435042,0.0,1.0
2005-09-22,15.1,15.1,15.1,15.1,0,6.6094734739315,6.6094734739315,6.6094734739315,6.6094734739315,0,0.0,1.0
2005-09-23,15.1,15.1,15.1,15.1,0,6.6094734739315,6.6094734739315,6.6094734739315,6.6094734739315,0,0.0,1.0
2005-09-26,15.1,15.1,15.1,15.1,0,6.6094734739315,6.6094734739315,6.6094734739315,6.6094734739315,0,0.0,1.0
2005-09-27,15.1,15.1,15.1,15.1,0,6.6094734739315,6.6094734739315,6.6094734739315,6.6094734739315,0,0.0,1.0
2005-09-28,15.1,15.1,15.1,15.1,0,6.6094734739315,6.6094734739315,6.6094734739315,6.6094734739315,0,0.0,1.0
2005-09-29,15.1,15.1,15.1,15.1,900,6.6094734739315,6.6094734739315,6.6094734739315,6.6094734739315,2056.1395780769,0.0,1.0
2005-09-30,15.1,15.1,15.1,15.1,0,6.6094734739315,6.6094734739315,6.6094734739315,6.6094734739315,0,0.0,1.0
2005-10-03,15.1,15.1,15.1,15.1,0,6.6094734739315,6.6094734739315,6.6094734739315,6.6094734739315,0,0.0,1.0
2005-10-04,15.1,15.1,15.1,15.1,0,6.6094734739315,6.6094734739315,6.6094734739315,6.6094734739315,0,0.0,1.0
2005-10-05,14.8,14.8,14.5,14.5,300,6.47815943140306,6.47815943140306,6.34684538887462,6.34684538887462,685.379859358968,0.0,1.0
2005-10-06,14.8,14.8,14.8,14.8,0,6.47815943140306,6.47815943140306,6.47815943140306,6.47815943140306,0,0.0,1.0
2005-10-07,14.8,14.8,14.8,14.8,0,6.47815943140306,6.47815943140306,6.47815943140306,6.47815943140306,0,0.0,1.0
2005-10-10,14.8,14.8,14.8,14.8,0,6.47815943140306,6.47815943140306,6.47815943140306,6.47815943140306,0,0.0,1.0
2005-10-11,14.8,14.8,14.8,14.8,0,6.47815943140306,6.47815943140306,6.47815943140306,6.47815943140306,0,0.0,1.0
2005-10-12,14.8,14.8,14.8,14.8,0,6.47815943140306,6.47815943140306,6.47815943140306,6.47815943140306,0,0.0,1.0
2005-10-13,14.8,14.8,14.8,14.8,0,6.47815943140306,6.47815943140306,6.47815943140306,6.47815943140306,0,0.0,1.0
2005-10-14,15.0,15.0,15.0,15.0,800,6.56570212642202,6.56570212642202,6.56570212642202,6.56570212642202,1827.67962495725,0.0,1.0
2005-10-17,15.0,15.0,15.0,15.0,0,6.56570212642202,6.56570212642202,6.56570212642202,6.56570212642202,0,0.0,1.0
2005-10-18,15.0,15.0,15.0,15.0,0,6.56570212642202,6.56570212642202,6.56570212642202,6.56570212642202,0,0.0,1.0
2005-10-19,15.0,15.0,15.0,15.0,0,6.56570212642202,6.56570212642202,6.56570212642202,6.56570212642202,0,0.0,1.0
2005-10-20,15.0,15.0,15.0,15.0,0,6.56570212642202,6.56570212642202,6.56570212642202,6.56570212642202,0,0.0,1.0
2005-10-21,16.0,17.0,15.1,15.1,1700,7.00341560151682,7.44112907661162,6.6094734739315,6.6094734739315,3883.81920303415,0.0,1.0
2005-10-24,15.1,15.1,15.1,15.1,200,6.6094734739315,6.6094734739315,6.6094734739315,6.6094734739315,456.919906239312,0.0,1.0
2005-10-25,15.1,15.5,15.1,15.5,600,6.6094734739315,6.78455886396942,6.6094734739315,6.78455886396942,1370.75971871794,0.0,1.0
2005-10-26,15.5,15.5,15.5,15.5,400,6.78455886396942,6.78455886396942,6.78455886396942,6.78455886396942,913.839812478624,0.0,1.0
2005-10-27,15.5,15.5,15.5,15.5,0,6.78455886396942,6.78455886396942,6.78455886396942,6.78455886396942,0,0.0,1.0
2005-10-28,15.5,15.5,15.0,15.0,2000,6.78455886396942,6.78455886396942,6.56570212642202,6.56570212642202,4569.19906239312,0.0,1.0
2005-10-31,15.5,15.5,15.5,15.5,1000,6.78455886396942,6.78455886396942,6.78455886396942,6.78455886396942,2284.59953119656,0.0,1.0
2005-11-01,15.5,15.5,15.5,15.5,0,6.78455886396942,6.78455886396942,6.78455886396942,6.78455886396942,0,0.0,1.0
2005-11-02,15.5,15.5,15.5,15.5,0,6.78455886396942,6.78455886396942,6.78455886396942,6.78455886396942,0,0.0,1.0
2005-11-03,15.1,15.1,15.0,15.0,9300,6.6094734739315,6.6094734739315,6.56570212642202,6.56570212642202,21246.775640128,0.0,1.0
2005-11-04,15.1,15.1,15.1,15.1,0,6.6094734739315,6.6094734739315,6.6094734739315,6.6094734739315,0,0.0,1.0
2005-11-07,15.0,15.0,15.0,15.0,600,6.56570212642202,6.56570212642202,6.56570212642202,6.56570212642202,1370.75971871794,0.0,1.0
2005-11-08,15.0,15.0,15.0,15.0,0,6.56570212642202,6.56570212642202,6.56570212642202,6.56570212642202,0,0.0,1.0
2005-11-09,15.0,15.0,15.0,15.0,0,6.56570212642202,6.56570212642202,6.56570212642202,6.56570212642202,0,0.0,1.0
2005-11-10,15.0,15.0,15.0,15.0,0,6.56570212642202,6.56570212642202,6.56570212642202,6.56570212642202,0,0.0,1.0
2005-11-11,15.0,15.0,15.0,15.0,0,6.56570212642202,6.56570212642202,6.56570212642202,6.56570212642202,0,0.0,1.0
2005-11-14,15.0,15.0,15.0,15.0,0,6.56570212642202,6.56570212642202,6.56570212642202,6.56570212642202,0,0.0,1.0
2005-11-15,15.5,15.5,15.5,15.5,500,6.78455886396942,6.78455886396942,6.78455886396942,6.78455886396942,1142.29976559828,0.0,1.0
2005-11-16,15.5,15.5,15.5,15.5,0,6.78455886396942,6.78455886396942,6.78455886396942,6.78455886396942,0,0.0,1.0
2005-11-17,15.5,15.5,15.5,15.5,0,6.78455886396942,6.78455886396942,6.78455886396942,6.78455886396942,0,0.0,1.0
2005-11-18,16.0,16.0,16.0,16.0,200,7.00341560151682,7.00341560151682,7.00341560151682,7.00341560151682,456.919906239312,0.0,1.0
2005-11-21,16.0,16.0,16.0,16.0,800,7.00341560151682,7.00341560151682,7.00341560151682,7.00341560151682,1827.67962495725,0.0,1.0
2005-11-22,16.0,16.0,15.25,15.5,1400,7.00341560151682,7.00341560151682,6.67513049519572,6.78455886396942,3198.43934367518,0.0,1.0
2005-11-23,16.0,16.0,16.0,16.0,0,7.00341560151682,7.00341560151682,7.00341560151682,7.00341560151682,0,0.0,1.0
2005-11-25,16.0,16.0,16.0,16.0,0,7.00341560151682,7.00341560151682,7.00341560151682,7.00341560151682,0,0.0,1.0
2005-11-28,16.0,16.0,16.0,16.0,0,7.00341560151682,7.00341560151682,7.00341560151682,7.00341560151682,0,0.0,1.0
2005-11-29,16.0,16.0,16.0,16.0,0,7.00341560151682,7.00341560151682,7.00341560151682,7.00341560151682,0,0.0,1.0
2005-11-30,16.25,16.25,16.25,16.25,200,7.11284397029052,7.11284397029052,7.11284397029052,7.11284397029052,456.919906239312,0.0,1.0
2005-12-01,16.25,16.25,16.25,16.25,0,7.11284397029052,7.11284397029052,7.11284397029052,7.11284397029052,0,0.0,1.0
2005-12-02,16.25,16.25,16.25,16.25,0,7.11284397029052,7.11284397029052,7.11284397029052,7.11284397029052,0,0.0,1.0
2005-12-05,16.25,16.25,16.25,16.25,400,7.11284397029052,7.11284397029052,7.11284397029052,7.11284397029052,913.839812478624,0.0,1.0
2005-12-06,16.25,16.25,16.25,16.25,0,7.22227233906422,7.22227233906422,7.22227233906422,7.22227233906422,0,0.25,1.0
2005-12-07,16.25,16.25,16.25,16.25,0,7.22227233906422,7.22227233906422,7.22227233906422,7.22227233906422,0,0.0,1.0
2005-12-08,16.25,16.25,16.25,16.25,0,7.22227233906422,7.22227233906422,7.22227233906422,7.22227233906422,0,0.0,1.0
2005-12-09,16.25,16.25,16.25,16.25,2600,7.22227233906422,7.22227233906422,7.22227233906422,7.22227233906422,5849.95940563968,0.0,1.0
2005-12-12,16.25,16.25,16.25,16.25,1200,7.22227233906422,7.22227233906422,7.22227233906422,7.22227233906422,2699.98126414139,0.0,1.0
2005-12-13,16.25,16.25,16.25,16.25,600,7.22227233906422,7.22227233906422,7.22227233906422,7.22227233906422,1349.99063207069,0.0,1.0
2005-12-14,16.25,16.25,16.25,16.25,0,7.22227233906422,7.22227233906422,7.22227233906422,7.22227233906422,0,0.0,1.0
2005-12-15,16.25,16.25,16.25,16.25,0,7.22227233906422,7.22227233906422,7.22227233906422,7.22227233906422,0,0.0,1.0
2005-12-16,16.25,16.25,16.25,16.25,600,7.22227233906422,7.22227233906422,7.22227233906422,7.22227233906422,1349.99063207069,0.0,1.0
2005-12-19,16.5,16.5,16.25,16.25,1000,7.33338422120367,7.33338422120367,7.22227233906422,7.22227233906422,2249.98438678449,0.0,1.0
2005-12-20,16.5,16.5,16.5,16.5,0,7.33338422120367,7.33338422120367,7.33338422120367,7.33338422120367,0,0.0,1.0
2005-12-21,15.75,16.5,15.75,16.25,800,7.00004857478532,7.33338422120367,7.00004857478532,7.22227233906422,1799.98750942759,0.0,1.0
2005-12-22,15.75,15.75,15.75,15.75,0,7.00004857478532,7.00004857478532,7.00004857478532,7.00004857478532,0,0.0,1.0
2005-12-23,16.200001,16.200001,15.3,15.3,2900,7.20005040708386,7.20005040708386,6.80004718693431,6.80004718693431,6524.95472167502,0.0,1.0
2005-12-27,16.200001,16.200001,16.200001,16.200001,0,7.20005040708386,7.20005040708386,7.20005040708386,7.20005040708386,0,0.0,1.0
2005-12-28,16.200001,16.200001,16.200001,16.200001,0,7.20005040708386,7.20005040708386,7.20005040708386,7.20005040708386,0,0.0,1.0
2005-12-29,16.200001,16.200001,16.200001,16.200001,0,7.20005040708386,7.20005040708386,7.20005040708386,7.20005040708386,0,0.0,1.0
2005-12-30,16.200001,16.200001,16.200001,16.200001,0,7.20005040708386,7.20005040708386,7.20005040708386,7.20005040708386,0,0.0,1.0
2006-01-03,16.0,16.5,16.0,16.5,600,7.11116045692477,7.33338422120367,7.11116045692477,7.33338422120367,1349.99063207069,0.0,1.0
2006-01-04,16.0,16.0,16.0,16.0,0,7.11116045692477,7.11116045692477,7.11116045692477,7.11116045692477,0,0.0,1.0
2006-01-05,16.0,16.0,16.0,16.0,0,7.11116045692477,7.11116045692477,7.11116045692477,7.11116045692477,0,0.0,1.0
2006-01-06,16.5,16.5,16.5,16.5,300,7.33338422120367,7.33338422120367,7.33338422120367,7.33338422120367,674.995316035347,0.0,1.0
2006-01-09,16.5,16.5,16.5,16.5,0,7.33338422120367,7.33338422120367,7.33338422120367,7.33338422120367,0,0.0,1.0
2006-01-10,16.5,16.5,16.5,16.5,700,7.33338422120367,7.33338422120367,7.33338422120367,7.33338422120367,1574.98907074914,0.0,1.0
2006-01-11,16.5,16.5,16.5,16.5,0,7.33338422120367,7.33338422120367,7.33338422120367,7.33338422120367,0,0.0,1.0
2006-01-12,16.5,16.5,16.5,16.5,0,7.33338422120367,7.33338422120367,7.33338422120367,7.33338422120367,0,0.0,1.0
2006-01-13,16.5,16.5,16.5,16.5,0,7.33338422120367,7.33338422120367,7.33338422120367,7.33338422120367,0,0.0,1.0
2006-01-17,16.5,17.0,16.5,16.75,3800,7.33338422120367,7.55560798548257,7.33338422120367,7.44449610334312,8549.94066978106,0.0,1.0
2006-01-18,17.0,17.0,17.0,17.0,900,7.55560798548257,7.55560798548257,7.55560798548257,7.55560798548257,2024.98594810604,0.0,1.0
2006-01-19,17.0,17.0,17.0,17.0,300,7.55560798548257,7.55560798548257,7.55560798548257,7.55560798548257,674.995316035347,0.0,1.0
2006-01-20,17.0,17.0,17.0,17.0,600,7.55560798548257,7.55560798548257,7.55560798548257,7.55560798548257,1349.99063207069,0.0,1.0
2006-01-23,17.25,17.25,17.0,17.25,2400,7.66671986762202,7.66671986762202,7.55560798548257,7.66671986762202,5399.96252828278,0.0,1.0
2006-01-24,17.0,17.25,16.799999,17.25,1300,7.55560798548257,7.66671986762202,7.46671803532348,7.66671986762202,2924.97970281984,0.0,1.0
2006-01-25,19.0,19.0,18.0,18.0,1200,8.44450304259817,8.44450304259817,8.00005551404037,8.00005551404037,2699.98126414139,0.0,1.0
2006-01-26,20.0,20.75,19.0,19.0,2000,8.88895057115596,9.22228621757431,8.44450304259817,8.44450304259817,4499.96877356898,0.0,1.0
2006-01-27,21.0,21.0,21.0,21.0,100,9.33339809971376,9.33339809971376,9.33339809971376,9.33339809971376,224.998438678449,0.0,1.0
2006-01-30,19.5,19.75,19.5,19.75,2100,8.66672680687707,8.77783868901651,8.66672680687707,8.77783868901651,4724.96721224743,0.0,1.0
2006-01-31,19.5,19.5,19.5,19.5,900,8.66672680687707,8.66672680687707,8.66672680687707,8.66672680687707,2024.98594810604,0.0,1.0
2006-02-01,19.5,19.5,19.5,19.5,100,8.66672680687707,8.66672680687707,8.66672680687707,8.66672680687707,224.998438678449,0.0,1.0
2006-02-02,19.5,19.5,19.5,19.5,700,8.66672680687707,8.66672680687707,8.66672680687707,8.66672680687707,1574.98907074914,0.0,1.0
2006-02-03,19.5,19.5,19.5,19.5,1400,8.66672680687707,8.66672680687707,8.66672680687707,8.66672680687707,3149.97814149828,0.0,1.0
2006-02-06,19.5,19.5,19.5,19.5,0,8.66672680687707,8.66672680687707,8.66672680687707,8.66672680687707,0,0.0,1.0
2006-02-07,19.25,19.5,19.25,19.25,500,8.55561492473761,8.66672680687707,8.55561492473761,8.55561492473761,1124.99219339225,0.0,1.0
2006-02-08,19.25,19.25,19.25,19.25,0,8.55561492473761,8.55561492473761,8.55561492473761,8.55561492473761,0,0.0,1.0
2006-02-09,19.5,19.5,19.25,19.25,500,8.66672680687707,8.66672680687707,8.55561492473761,8.55561492473761,1124.99219339224,0.0,1.0
2006-02-10,19.299999,19.299999,19.299999,19.299999,500,8.57783685671798,8.57783685671798,8.57783685671798,8.57783685671798,1124.99219339224,0.0,1.0
2006-02-13,18.5,19.299999,18.5,19.299999,1900,8.22227927831927,8.57783685671798,8.22227927831927,8.57783685671798,4274.97033489053,0.0,1.0
2006-02-14,19.5,19.5,18.5,18.5,400,8.66672680687707,8.66672680687707,8.22227927831927,8.22227927831927,899.993754713796,0.0,1.0
2006-02-15,19.5,19.5,19.5,19.5,0,8.66672680687707,8.66672680687707,8.66672680687707,8.66672680687707,0,0.0,1.0
2006-02-16,19.5,19.5,18.5,19.25,700,8.66672680687707,8.66672680687707,8.22227927831927,8.55561492473761,1574.98907074914,0.0,1.0
2006-02-17,19.5,19.5,19.5,19.5,0,8.66672680687707,8.66672680687707,8.66672680687707,8.66672680687707,0,0.0,1.0
2006-02-21,18.5,19.5,18.5,19.5,1500,8.22227927831927,8.66672680687707,8.22227927831927,8.66672680687707,3374.97658017673,0.0,1.0
2006-02-22,18.5,18.5,18.5,18.5,0,8.22227927831927,8.22227927831927,8.22227927831927,8.22227927831927,0,0.0,1.0
2006-02-23,18.5,18.5,18.5,18.5,0,8.22227927831927,8.22227927831927,8.22227927831927,8.22227927831927,0,0.0,1.0
2006-02-24,18.0,18.0,17.049999,17.049999,1900,8.00005551404037,8.00005551404037,7.57782991746293,7.57782991746293,4274.97033489053,0.0,1.0
2006-02-27,17.25,17.25,17.25,17.25,1200,7.66671986762202,7.66671986762202,7.66671986762202,7.66671986762202,2699.98126414139,0.0,1.0
2006-02-28,18.1,18.35,17.35,17.35,3800,8.04450026689615,8.1556121490356,7.7111646204778,7.7111646204778,8549.94066978106,0.0,1.0
2006-03-01,18.1,18.1,18.1,18.1,0,8.04450026689615,8.04450026689615,8.04450026689615,8.04450026689615,0,0.0,1.0
2006-03-02,18.1,18.1,18.0,18.0,300,8.04450026689615,8.04450026689615,8.00005551404037,8.00005551404037,674.995316035347,0.0,1.0
2006-03-03,18.0,18.0,18.0,18.0,1300,8.00005551404037,8.00005551404037,8.00005551404037,8.00005551404037,2924.97970281984,0.0,1.0
2006-03-06,18.0,18.0,18.0,18.0,0,8.00005551404037,8.00005551404037,8.00005551404037,8.00005551404037,0,0.0,1.0
2006-03-07,18.0,18.0,18.0,18.0,0,8.00005551404037,8.00005551404037,8.00005551404037,8.00005551404037,0,0.0,1.0
2006-03-08,18.0,18.0,18.0,18.0,0,8.00005551404037,8.00005551404037,8.00005551404037,8.00005551404037,0,0.0,1.0
2006-03-09,18.0,18.0,18.0,18.0,400,8.00005551404037,8.00005551404037,8.00005551404037,8.00005551404037,899.993754713796,0.0,1.0
2006-03-10,18.0,18.0,18.0,18.0,0,8.00005551404037,8.00005551404037,8.00005551404037,8.00005551404037,0,0.0,1.0
2006-03-13,18.0,18.0,17.75,17.75,600,8.00005551404037,8.00005551404037,7.88894363190092,7.88894363190092,1349.99063207069,0.0,1.0
2006-03-14,17.4,17.75,17.4,17.75,500,7.73338699690569,7.88894363190092,7.73338699690569,7.88894363190092,1124.99219339225,0.0,1.0
2006-03-15,17.4,17.4,17.4,17.4,400,7.73338699690569,7.73338699690569,7.73338699690569,7.73338699690569,899.993754713796,0.0,1.0
2006-03-16,17.0,17.049999,17.0,17.049999,600,7.55560798548257,7.57782991746293,7.55560798548257,7.57782991746293,1349.99063207069,0.0,1.0
2006-03-17,17.0,17.0,17.0,17.0,0,7.55560798548257,7.55560798548257,7.55560798548257,7.55560798548257,0,0.0,1.0
2006-03-20,17.0,17.0,17.0,17.0,0,7.55560798548257,7.55560798548257,7.55560798548257,7.55560798548257,0,0.0,1.0
2006-03-21,17.0,17.0,17.0,17.0,0,7.55560798548257,7.55560798548257,7.55560798548257,7.55560798548257,0,0.0,1.0
2006-03-22,17.0,17.0,16.35,16.75,4800,7.55560798548257,7.55560798548257,7.26671709192,7.44449610334312,10799.9250565656,0.0,1.0
2006-03-23,16.85,17.0,16.85,16.85,3000,7.4889408561989,7.55560798548257,7.4889408561989,7.4889408561989,6749.95316035347,0.0,1.0
2006-03-24,16.549999,16.549999,16.549999,16.549999,500,7.35560615318403,7.35560615318403,7.35560615318403,7.35560615318403,1124.99219339225,0.0,1.0
2006-03-27,17.0,17.0,17.0,17.0,600,7.55560798548257,7.55560798548257,7.55560798548257,7.55560798548257,1349.99063207069,0.0,1.0
2006-03-28,17.0,17.0,17.0,17.0,200,7.55560798548257,7.55560798548257,7.55560798548257,7.55560798548257,449.996877356898,0.0,1.0
2006-03-29,17.75,17.75,17.0,17.0,400,7.88894363190092,7.88894363190092,7.55560798548257,7.55560798548257,899.993754713796,0.0,1.0
2006-03-30,17.75,17.75,17.75,17.75,0,7.88894363190092,7.88894363190092,7.88894363190092,7.88894363190092,0,0.0,1.0
2006-03-31,17.75,17.75,17.75,17.75,0,7.88894363190092,7.88894363190092,7.88894363190092,7.88894363190092,0,0.0,1.0
2006-04-03,17.1,17.1,17.1,17.1,200,7.60005273833835,7.60005273833835,7.60005273833835,7.60005273833835,449.996877356898,0.0,1.0
2006-04-04,17.1,17.1,17.1,17.1,0,7.60005273833835,7.60005273833835,7.60005273833835,7.60005273833835,0,0.0,1.0
2006-04-05,17.0,17.1,17.0,17.1,900,7.55560798548257,7.60005273833835,7.55560798548257,7.60005273833835,2024.98594810604,0.0,1.0
2006-04-06,16.75,16.75,16.75,16.75,1100,7.44449610334312,7.44449610334312,7.44449610334312,7.44449610334312,2474.98282546294,0.0,1.0
2006-04-07,16.4,16.75,16.35,16.75,4400,7.28893946834789,7.44449610334312,7.26671709192,7.44449610334312,9899.93130185176,0.0,1.0
2006-04-10,16.450001,16.9,16.35,16.9,2200,7.31116228922331,7.51116323262679,7.26671709192,7.51116323262679,4949.96565092588,0.0,1.0
2006-04-11,16.35,16.35,16.35,16.35,200,7.26671709192,7.26671709192,7.26671709192,7.26671709192,449.996877356898,0.0,1.0
2006-04-12,16.75,16.75,16.65,16.65,2700,7.44449610334312,7.44449610334312,7.40005135048734,7.40005135048734,6074.95784431812,0.0,1.0
2006-04-13,16.9,16.9,16.9,16.9,1000,7.51116323262679,7.51116323262679,7.51116323262679,7.51116323262679,2249.98438678449,0.0,1.0
2006-04-17,16.9,16.9,16.9,16.9,0,7.51116323262679,7.51116323262679,7.51116323262679,7.51116323262679,0,0.0,1.0
2006-04-18,17.200001,17.200001,16.5,16.5,1700,7.64449793564166,7.64449793564166,7.33338422120367,7.33338422120367,3824.97345753363,0.0,1.0
2006-04-19,17.25,17.25,17.200001,17.200001,1300,7.66671986762202,7.66671986762202,7.64449793564166,7.64449793564166,2924.97970281984,0.0,1.0
2006-04-20,17.25,17.299999,17.25,17.299999,2800,7.66671986762202,7.68894179960238,7.66671986762202,7.68894179960238,6299.95628299657,0.0,1.0
2006-04-21,17.5,17.5,17.0,17.0,4200,7.77783174976147,7.77783174976147,7.55560798548257,7.55560798548257,9449.93442449486,0.0,1.0
2006-04-24,17.25,17.25,17.25,17.25,400,7.66671986762202,7.66671986762202,7.66671986762202,7.66671986762202,899.993754713796,0.0,1.0
2006-04-25,17.0,17.0,16.549999,17.0,2200,7.55560798548257,7.55560798548257,7.35560615318403,7.55560798548257,4949.96565092588,0.0,1.0
2006-04-26,17.0,17.0,17.0,17.0,0,7.55560798548257,7.55560798548257,7.55560798548257,7.55560798548257,0,0.0,1.0
2006-04-27,16.5,16.549999,16.5,16.549999,3200,7.33338422120367,7.35560615318403,7.33338422120367,7.35560615318403,7199.95003771037,0.0,1.0
2006-04-28,16.5,16.5,16.5,16.5,0,7.33338422120367,7.33338422120367,7.33338422120367,7.33338422120367,0,0.0,1.0
2006-05-01,16.5,16.5,16.5,16.5,0,7.33338422120367,7.33338422120367,7.33338422120367,7.33338422120367,0,0.0,1.0
2006-05-02,17.0,17.25,16.75,16.75,2900,7.55560798548257,7.66671986762202,7.44449610334312,7.44449610334312,6524.95472167502,0.0,1.0
2006-05-03,17.0,17.0,17.0,17.0,500,7.55560798548257,7.55560798548257,7.55560798548257,7.55560798548257,1124.99219339225,0.0,1.0
2006-05-04,17.0,17.0,17.0,17.0,0,7.55560798548257,7.55560798548257,7.55560798548257,7.55560798548257,0,0.0,1.0
2006-05-05,17.25,17.25,17.25,17.25,300,7.66671986762202,7.66671986762202,7.66671986762202,7.66671986762202,674.995316035347,0.0,1.0
2006-05-08,16.5,16.9,16.5,16.9,800,7.33338422120367,7.51116323262679,7.33338422120367,7.51116323262679,1799.98750942759,0.0,1.0
2006-05-09,16.65,16.65,16.65,16.65,400,7.40005135048734,7.40005135048734,7.40005135048734,7.40005135048734,899.993754713796,0.0,1.0
2006-05-10,16.4,16.5,16.4,16.5,1400,7.28893946834789,7.33338422120367,7.28893946834789,7.33338422120367,3149.97814149829,0.0,1.0
2006-05-11,16.4,16.4,16.4,16.4,0,7.28893946834789,7.28893946834789,7.28893946834789,7.28893946834789,0,0.0,1.0
2006-05-12,16.4,16.4,16.4,16.4,0,7.28893946834789,7.28893946834789,7.28893946834789,7.28893946834789,0,0.0,1.0
2006-05-15,16.4,16.4,16.4,16.4,0,7.28893946834789,7.28893946834789,7.28893946834789,7.28893946834789,0,0.0,1.0
2006-05-16,16.4,16.4,16.4,16.4,0,7.28893946834789,7.28893946834789,7.28893946834789,7.28893946834789,0,0.0,1.0
2006-05-17,16.85,16.85,16.4,16.5,2400,7.4889408561989,7.4889408561989,7.28893946834789,7.33338422120367,5399.96252828278,0.0,1.0
2006-05-18,16.75,17.0,16.75,16.85,2400,7.44449610334312,7.55560798548257,7.44449610334312,7.4889408561989,5399.96252828278,0.0,1.0
2006-05-19,16.5,16.5,16.5,16.5,1000,7.33338422120367,7.33338422120367,7.33338422120367,7.33338422120367,2249.98438678449,0.0,1.0
2006-05-22,16.5,16.5,16.5,16.5,2200,7.33338422120367,7.33338422120367,7.33338422120367,7.33338422120367,4949.96565092588,0.0,1.0
2006-05-23,16.75,16.75,16.4,16.4,4100,7.44449610334312,7.44449610334312,7.28893946834789,7.28893946834789,9224.93598581641,0.0,1.0
2006-05-24,16.57,16.57,15.75,16.200001,11200,7.36449554820272,7.36449554820272,7.00004857478532,7.20005040708386,25199.8251319863,0.0,1.0
2006-05-25,16.5,16.5,16.5,16.5,2200,7.33338422120367,7.33338422120367,7.33338422120367,7.33338422120367,4949.96565092588,0.0,1.0
2006-05-26,16.049999,16.35,16.049999,16.35,1000,7.13338238890513,7.26671709192,7.13338238890513,7.26671709192,2249.98438678449,0.0,1.0
2006-05-30,16.0,16.25,16.0,16.25,1200,7.11116045692477,7.22227233906422,7.11116045692477,7.22227233906422,2699.98126414139,0.0,1.0
2006-05-31,15.9,15.9,15.9,15.9,500,7.06671570406899,7.06671570406899,7.06671570406899,7.06671570406899,1124.99219339225,0.0,1.0
2006-06-01,16.0,16.25,16.0,16.049999,1400,7.11116045692477,7.22227233906422,7.11116045692477,7.13338238890513,3149.97814149829,0.0,1.0
2006-06-02,16.1,16.1,16.0,16.0,1600,7.15560520978055,7.15560520978055,7.11116045692477,7.11116045692477,3599.97501885519,0.0,1.0
2006-06-05,16.0,16.200001,16.0,16.200001,1500,7.11116045692477,7.20005040708386,7.11116045692477,7.20005040708386,3374.97658017674,0.0,1.0
2006-06-06,16.5,16.5,16.25,16.25,7800,7.33338422120367,7.33338422120367,7.22227233906422,7.22227233906422,17549.878216919,0.0,1.0
2006-06-07,16.700001,16.700001,16.5,16.5,9000,7.53783052878779,7.53783052878779,7.44755666331987,7.44755666331987,19939.4253327914,0.26,1.0
2006-06-08,18.0,18.0,18.0,18.0,200,8.12460726907622,8.12460726907622,8.12460726907622,8.12460726907622,443.098340728699,0.0,1.0
2006-06-09,17.0,17.0,17.0,17.0,200,7.67324019857199,7.67324019857199,7.67324019857199,7.67324019857199,443.098340728699,0.0,1.0
2006-06-12,17.0,17.0,17.0,17.0,0,7.67324019857199,7.67324019857199,7.67324019857199,7.67324019857199,0,0.0,1.0
2006-06-13,16.5,16.5,16.5,16.5,800,7.44755666331987,7.44755666331987,7.44755666331987,7.44755666331987,1772.3933629148,0.0,1.0
2006-06-14,16.85,16.85,16.549999,16.549999,3200,7.60553513799635,7.60553513799635,7.47012456547801,7.47012456547801,7089.57345165919,0.0,1.0
2006-06-15,16.85,16.85,16.549999,16.549999,3400,7.60553513799635,7.60553513799635,7.47012456547801,7.47012456547801,7532.67179238789,0.0,1.0
2006-06-16,16.85,16.85,16.549999,16.549999,2600,7.60553513799635,7.60553513799635,7.47012456547801,7.47012456547801,5760.27842947309,0.0,1.0
2006-06-19,17.0,17.0,16.549999,16.9,4200,7.67324019857199,7.67324019857199,7.47012456547801,7.62810349152156,9305.06515530268,0.0,1.0
2006-06-20,17.0,17.0,17.0,17.0,0,7.67324019857199,7.67324019857199,7.67324019857199,7.67324019857199,0,0.0,1.0
2006-06-21,17.0,17.0,17.0,17.0,0,7.67324019857199,7.67324019857199,7.67324019857199,7.67324019857199,0,0.0,1.0
2006-06-22,17.0,17.0,17.0,17.0,0,7.67324019857199,7.67324019857199,7.67324019857199,7.67324019857199,0,0.0,1.0
2006-06-23,17.0,17.0,17.0,17.0,0,7.67324019857199,7.67324019857199,7.67324019857199,7.67324019857199,0,0.0,1.0
2006-06-26,17.0,17.0,17.0,17.0,0,7.67324019857199,7.67324019857199,7.67324019857199,7.67324019857199,0,0.0,1.0
2006-06-27,16.75,16.9,16.75,16.9,4400,7.56039843094593,7.62810349152156,7.56039843094593,7.62810349152156,9748.16349603137,0.0,1.0
2006-06-28,16.75,16.75,16.5,16.5,700,7.56039843094593,7.56039843094593,7.44755666331987,7.44755666331987,1550.84419255045,0.0,1.0
2006-06-29,16.75,16.75,16.75,16.75,0,7.56039843094593,7.56039843094593,7.56039843094593,7.56039843094593,0,0.0,1.0
2006-06-30,17.0,17.0,16.5,16.5,1000,7.67324019857199,7.67324019857199,7.44755666331987,7.44755666331987,2215.49170364349,0.0,1.0
2006-07-03,17.0,17.0,17.0,17.0,0,7.67324019857199,7.67324019857199,7.67324019857199,7.67324019857199,0,0.0,1.0
2006-07-05,17.0,17.0,17.0,17.0,0,7.67324019857199,7.67324019857199,7.67324019857199,7.67324019857199,0,0.0,1.0
2006-07-06,16.35,16.35,16.35,16.35,200,7.37985160274424,7.37985160274424,7.37985160274424,7.37985160274424,443.098340728699,0.0,1.0
2006-07-07,16.35,16.35,16.35,16.35,0,7.37985160274424,7.37985160274424,7.37985160274424,7.37985160274424,0,0.0,1.0
2006-07-10,16.35,16.35,16.35,16.35,0,7.37985160274424,7.37985160274424,7.37985160274424,7.37985160274424,0,0.0,1.0
2006-07-11,16.0,16.0,16.0,16.0,200,7.22187312806775,7.22187312806775,7.22187312806775,7.22187312806775,443.098340728699,0.0,1.0
2006-07-12,16.75,16.75,16.0,16.0,200,7.56039843094593,7.56039843094593,7.22187312806775,7.22187312806775,443.098340728699,0.0,1.0
2006-07-13,16.9,16.950001,16.9,16.950001,200,7.62810349152156,7.65067229641385,7.62810349152156,7.65067229641385,443.098340728699,0.0,1.0
2006-07-14,16.9,17.0,16.9,17.0,1200,7.62810349152156,7.67324019857199,7.62810349152156,7.67324019857199,2658.59004437219,0.0,1.0
2006-07-17,16.9,16.9,16.9,16.9,0,7.62810349152156,7.62810349152156,7.62810349152156,7.62810349152156,0,0.0,1.0
2006-07-18,16.9,16.9,16.9,16.9,0,7.62810349152156,7.62810349152156,7.62810349152156,7.62810349152156,0,0.0,1.0
2006-07-19,16.9,16.9,16.9,16.9,0,7.62810349152156,7.62810349152156,7.62810349152156,7.62810349152156,0,0.0,1.0
2006-07-20,16.5,16.5,16.5,16.5,100,7.44755666331987,7.44755666331987,7.44755666331987,7.44755666331987,221.549170364349,0.0,1.0
2006-07-21,16.75,16.9,16.25,16.9,2600,7.56039843094593,7.62810349152156,7.33471489569381,7.62810349152156,5760.27842947309,0.0,1.0
2006-07-24,18.0,18.0,16.5,16.5,1300,8.12460726907622,8.12460726907622,7.44755666331987,7.44755666331987,2880.13921473654,0.0,1.0
2006-07-25,18.0,18.0,18.0,18.0,0,8.12460726907622,8.12460726907622,8.12460726907622,8.12460726907622,0,0.0,1.0
2006-07-26,17.75,17.75,17.25,17.25,3000,8.01176550145016,8.01176550145016,7.78608196619805,7.78608196619805,6646.47511093049,0.0,1.0
2006-07-27,17.75,17.75,17.75,17.75,0,8.01176550145016,8.01176550145016,8.01176550145016,8.01176550145016,0,0.0,1.0
2006-07-28,18.0,18.0,17.0,17.0,400,8.12460726907622,8.12460726907622,7.67324019857199,7.67324019857199,886.196681457398,0.0,1.0
2006-07-31,17.5,17.5,16.5,16.5,2200,7.8989237338241,7.8989237338241,7.44755666331987,7.44755666331987,4874.08174801569,0.0,1.0
2006-08-01,17.5,18.0,17.0,17.0,800,7.8989237338241,8.12460726907622,7.67324019857199,7.67324019857199,1772.3933629148,0.0,1.0
2006-08-02,16.5,16.5,16.5,16.5,2400,7.44755666331987,7.44755666331987,7.44755666331987,7.44755666331987,5317.18008874439,0.0,1.0
2006-08-03,16.5,16.5,16.25,16.25,1000,7.44755666331987,7.44755666331987,7.33471489569381,7.33471489569381,2215.49170364349,0.0,1.0
2006-08-04,16.5,16.5,16.5,16.5,0,7.44755666331987,7.44755666331987,7.44755666331987,7.44755666331987,0,0.0,1.0
2006-08-07,16.25,16.25,16.25,16.25,200,7.33471489569381,7.33471489569381,7.33471489569381,7.33471489569381,443.098340728699,0.0,1.0
2006-08-08,16.25,16.25,16.25,16.25,0,7.33471489569381,7.33471489569381,7.33471489569381,7.33471489569381,0,0.0,1.0
2006-08-09,16.35,16.75,16.35,16.5,11400,7.37985160274424,7.56039843094593,7.37985160274424,7.44755666331987,25256.6054215358,0.0,1.0
2006-08-10,16.35,16.35,16.35,16.35,0,7.37985160274424,7.37985160274424,7.37985160274424,7.37985160274424,0,0.0,1.0
2006-08-11,16.5,16.5,16.5,16.5,600,7.44755666331987,7.44755666331987,7.44755666331987,7.44755666331987,1329.2950221861,0.0,1.0
2006-08-14,16.5,16.5,16.5,16.5,0,7.44755666331987,7.44755666331987,7.44755666331987,7.44755666331987,0,0.0,1.0
2006-08-15,16.75,17.0,16.4,17.0,17200,7.56039843094593,7.67324019857199,7.40241995626945,7.67324019857199,38106.4573026681,0.0,1.0
2006-08-16,16.75,16.75,16.35,16.35,600,7.56039843094593,7.56039843094593,7.37985160274424,7.37985160274424,1329.2950221861,0.0,1.0
2006-08-17,16.75,16.75,16.75,16.75,0,7.56039843094593,7.56039843094593,7.56039843094593,7.56039843094593,0,0.0,1.0
2006-08-18,16.75,16.75,16.75,16.75,0,7.56039843094593,7.56039843094593,7.56039843094593,7.56039843094593,0,0.0,1.0
2006-08-21,16.5,17.0,16.5,17.0,500,7.44755666331987,7.67324019857199,7.44755666331987,7.67324019857199,1107.74585182175,0.0,1.0
2006-08-22,16.5,16.5,16.5,16.5,0,7.44755666331987,7.44755666331987,7.44755666331987,7.44755666331987,0,0.0,1.0
2006-08-23,16.5,16.5,16.5,16.5,200,7.44755666331987,7.44755666331987,7.44755666331987,7.44755666331987,443.098340728699,0.0,1.0
2006-08-24,16.5,16.5,16.5,16.5,0,7.44755666331987,7.44755666331987,7.44755666331987,7.44755666331987,0,0.0,1.0
2006-08-25,17.0,17.0,16.35,16.5,2400,7.67324019857199,7.67324019857199,7.37985160274424,7.44755666331987,5317.18008874439,0.0,1.0
2006-08-28,16.5,17.0,16.049999,17.0,3800,7.44755666331987,7.67324019857199,7.24444103022589,7.67324019857199,8418.86847384528,0.0,1.0
2006-08-29,16.5,16.5,16.5,16.5,0,7.44755666331987,7.44755666331987,7.44755666331987,7.44755666331987,0,0.0,1.0
2006-08-30,16.5,16.5,16.5,16.5,0,7.44755666331987,7.44755666331987,7.44755666331987,7.44755666331987,0,0.0,1.0
2006-08-31,17.0,17.0,17.0,17.0,100,7.67324019857199,7.67324019857199,7.67324019857199,7.67324019857199,221.549170364349,0.0,1.0
2006-09-01,17.0,17.0,17.0,17.0,0,7.67324019857199,7.67324019857199,7.67324019857199,7.67324019857199,0,0.0,1.0
2006-09-05,17.5,17.5,16.75,16.75,1700,7.8989237338241,7.8989237338241,7.56039843094593,7.56039843094593,3766.33589619394,0.0,1.0
2006-09-06,17.5,17.5,17.5,17.5,0,7.8989237338241,7.8989237338241,7.8989237338241,7.8989237338241,0,0.0,1.0
2006-09-07,18.0,18.0,18.0,18.0,100,8.12460726907622,8.12460726907622,8.12460726907622,8.12460726907622,221.54917036435,0.0,1.0
2006-09-08,18.0,18.0,18.0,18.0,0,8.12460726907622,8.12460726907622,8.12460726907622,8.12460726907622,0,0.0,1.0
2006-09-11,18.0,18.0,18.0,18.0,0,8.12460726907622,8.12460726907622,8.12460726907622,8.12460726907622,0,0.0,1.0
2006-09-12,17.25,17.25,17.0,17.0,1700,7.78608196619805,7.78608196619805,7.67324019857199,7.67324019857199,3766.33589619394,0.0,1.0
2006-09-13,17.25,17.25,17.25,17.25,0,7.78608196619805,7.78608196619805,7.78608196619805,7.78608196619805,0,0.0,1.0
2006-09-14,17.0,17.25,16.5,16.5,1200,7.67324019857199,7.78608196619805,7.44755666331987,7.44755666331987,2658.59004437219,0.0,1.0
2006-09-15,16.5,16.5,16.5,16.5,100,7.44755666331987,7.44755666331987,7.44755666331987,7.44755666331987,221.549170364349,0.0,1.0
2006-09-18,17.5,17.5,17.5,17.5,1500,7.8989237338241,7.8989237338241,7.8989237338241,7.8989237338241,3323.23755546524,0.0,1.0
2006-09-19,17.0,17.0,17.0,17.0,200,7.67324019857199,7.67324019857199,7.67324019857199,7.67324019857199,443.098340728699,0.0,1.0
2006-09-20,17.0,17.0,17.0,17.0,0,7.67324019857199,7.67324019857199,7.67324019857199,7.67324019857199,0,0.0,1.0
2006-09-21,16.6,17.5,16.6,17.5,2500,7.49269337037029,7.8989237338241,7.49269337037029,7.8989237338241,5538.72925910874,0.0,1.0
2006-09-22,16.6,16.6,16.6,16.6,100,7.49269337037029,7.49269337037029,7.49269337037029,7.49269337037029,221.54917036435,0.0,1.0
2006-09-25,16.6,16.6,16.6,16.6,0,7.49269337037029,7.49269337037029,7.49269337037029,7.49269337037029,0,0.0,1.0
2006-09-26,16.6,16.6,16.6,16.6,0,7.49269337037029,7.49269337037029,7.49269337037029,7.49269337037029,0,0.0,1.0
2006-09-27,17.0,17.0,17.0,17.0,200,7.67324019857199,7.67324019857199,7.67324019857199,7.67324019857199,443.098340728699,0.0,1.0
2006-09-28,17.0,17.0,17.0,17.0,0,7.67324019857199,7.67324019857199,7.67324019857199,7.67324019857199,0,0.0,1.0
2006-09-29,17.0,17.0,17.0,17.0,0,7.67324019857199,7.67324019857199,7.67324019857199,7.67324019857199,0,0.0,1.0
2006-10-02,16.65,16.65,16.65,16.65,300,7.51526172389551,7.51526172389551,7.51526172389551,7.51526172389551,664.647511093048,0.0,1.0
2006-10-03,16.5,16.65,16.5,16.65,400,7.44755666331987,7.51526172389551,7.44755666331987,7.51526172389551,886.196681457398,0.0,1.0
2006-10-04,16.5,17.0,16.5,17.0,600,7.44755666331987,7.67324019857199,7.44755666331987,7.67324019857199,1329.2950221861,0.0,1.0
2006-10-05,17.0,17.0,16.5,16.5,1500,7.67324019857199,7.67324019857199,7.44755666331987,7.44755666331987,3323.23755546524,0.0,1.0
2006-10-06,17.0,17.0,17.0,17.0,0,7.67324019857199,7.67324019857199,7.67324019857199,7.67324019857199,0,0.0,1.0
2006-10-09,16.5,16.5,16.5,16.5,200,7.44755666331987,7.44755666331987,7.44755666331987,7.44755666331987,443.098340728699,0.0,1.0
2006-10-10,16.5,16.5,16.5,16.5,0,7.44755666331987,7.44755666331987,7.44755666331987,7.44755666331987,0,0.0,1.0
2006-10-11,17.0,17.25,17.0,17.0,2400,7.67324019857199,7.78608196619805,7.67324019857199,7.67324019857199,5317.18008874439,0.0,1.0
2006-10-12,16.5,16.5,16.5,16.5,1200,7.44755666331987,7.44755666331987,7.44755666331987,7.44755666331987,2658.59004437219,0.0,1.0
2006-10-13,16.5,16.5,16.5,16.5,0,7.44755666331987,7.44755666331987,7.44755666331987,7.44755666331987,0,0.0,1.0
2006-10-16,16.5,16.5,16.5,16.5,0,7.44755666331987,7.44755666331987,7.44755666331987,7.44755666331987,0,0.0,1.0
2006-10-17,16.5,16.5,16.5,16.5,0,7.44755666331987,7.44755666331987,7.44755666331987,7.44755666331987,0,0.0,1.0
2006-10-18,16.5,16.5,16.5,16.5,0,7.44755666331987,7.44755666331987,7.44755666331987,7.44755666331987,0,0.0,1.0
2006-10-19,17.0,17.0,16.5,16.5,1800,7.67324019857199,7.67324019857199,7.44755666331987,7.44755666331987,3987.88506655829,0.0,1.0
2006-10-20,17.0,17.5,17.0,17.0,700,7.67324019857199,7.8989237338241,7.67324019857199,7.67324019857199,1550.84419255045,0.0,1.0
2006-10-23,17.0,17.0,17.0,17.0,0,7.67324019857199,7.67324019857199,7.67324019857199,7.67324019857199,0,0.0,1.0
2006-10-24,17.0,17.0,17.0,17.0,0,7.67324019857199,7.67324019857199,7.67324019857199,7.67324019857199,0,0.0,1.0
2006-10-25,17.25,17.25,17.25,17.25,200,7.78608196619805,7.78608196619805,7.78608196619805,7.78608196619805,443.098340728699,0.0,1.0
2006-10-26,17.25,17.25,17.25,17.25,0,7.78608196619805,7.78608196619805,7.78608196619805,7.78608196619805,0,0.0,1.0
2006-10-27,17.0,17.0,16.6,16.6,5800,7.67324019857199,7.67324019857199,7.49269337037029,7.49269337037029,12849.8518811323,0.0,1.0
2006-10-30,17.0,17.0,17.0,17.0,0,7.67324019857199,7.67324019857199,7.67324019857199,7.67324019857199,0,0.0,1.0
2006-10-31,17.0,17.0,17.0,17.0,0,7.67324019857199,7.67324019857199,7.67324019857199,7.67324019857199,0,0.0,1.0
2006-11-01,17.0,17.0,17.0,17.0,0,7.67324019857199,7.67324019857199,7.67324019857199,7.67324019857199,0,0.0,1.0
2006-11-02,17.0,17.0,17.0,17.0,0,7.67324019857199,7.67324019857199,7.67324019857199,7.67324019857199,0,0.0,1.0
2006-11-03,17.0,17.0,17.0,17.0,0,7.67324019857199,7.67324019857199,7.67324019857199,7.67324019857199,0,0.0,1.0
2006-11-06,17.0,17.25,17.0,17.25,4900,7.67324019857199,7.78608196619805,7.67324019857199,7.78608196619805,10855.9093478531,0.0,1.0
2006-11-07,17.5,17.5,17.25,17.25,300,7.8989237338241,7.8989237338241,7.78608196619805,7.78608196619805,664.647511093049,0.0,1.0
2006-11-08,16.9,16.9,16.9,16.9,200,7.62810349152156,7.62810349152156,7.62810349152156,7.62810349152156,443.098340728699,0.0,1.0
2006-11-09,16.9,16.9,16.9,16.9,0,7.62810349152156,7.62810349152156,7.62810349152156,7.62810349152156,0,0.0,1.0
2006-11-10,16.700001,16.75,16.700001,16.75,400,7.53783052878779,7.56039843094593,7.53783052878779,7.56039843094593,886.196681457398,0.0,1.0
2006-11-13,16.700001,16.700001,16.700001,16.700001,0,7.53783052878779,7.53783052878779,7.53783052878779,7.53783052878779,0,0.0,1.0
2006-11-14,16.75,16.75,16.75,16.75,200,7.56039843094593,7.56039843094593,7.56039843094593,7.56039843094593,443.098340728699,0.0,1.0
2006-11-15,16.75,16.75,16.75,16.75,0,7.56039843094593,7.56039843094593,7.56039843094593,7.56039843094593,0,0.0,1.0
2006-11-16,16.700001,16.700001,16.700001,16.700001,600,7.53783052878779,7.53783052878779,7.53783052878779,7.53783052878779,1329.2950221861,0.0,1.0
2006-11-17,16.700001,16.700001,16.700001,16.700001,0,7.53783052878779,7.53783052878779,7.53783052878779,7.53783052878779,0,0.0,1.0
2006-11-20,16.700001,16.700001,16.700001,16.700001,0,7.53783052878779,7.53783052878779,7.53783052878779,7.53783052878779,0,0.0,1.0
2006-11-21,17.049999,17.049999,17.0,17.0,5000,7.69580810073013,7.69580810073013,7.67324019857199,7.67324019857199,11077.4585182175,0.0,1.0
2006-11-22,17.049999,17.049999,17.0,17.0,1400,7.69580810073013,7.69580810073013,7.67324019857199,7.67324019857199,3101.68838510089,0.0,1.0
2006-11-24,17.049999,17.049999,17.049999,17.049999,0,7.69580810073013,7.69580810073013,7.69580810073013,7.69580810073013,0,0.0,1.0
2006-11-27,17.049999,17.049999,17.049999,17.049999,0,7.69580810073013,7.69580810073013,7.69580810073013,7.69580810073013,0,0.0,1.0
2006-11-28,16.870001,16.870001,16.870001,16.870001,1900,7.61456293077351,7.61456293077351,7.61456293077351,7.61456293077351,4209.43423692264,0.0,1.0
2006-11-29,16.870001,16.870001,16.870001,16.870001,0,7.61456293077351,7.61456293077351,7.61456293077351,7.61456293077351,0,0.0,1.0
2006-11-30,16.799999,16.799999,16.799999,16.799999,1500,7.58296633310407,7.58296633310407,7.58296633310407,7.58296633310407,3323.23755546524,0.0,1.0
2006-12-01,16.799999,17.0,16.799999,16.799999,4300,7.58296633310407,7.67324019857199,7.58296633310407,7.58296633310407,9526.61432566703,0.0,1.0
2006-12-04,16.75,16.75,16.75,16.75,1500,7.56039843094593,7.56039843094593,7.56039843094593,7.56039843094593,3323.23755546524,0.0,1.0
2006-12-05,16.75,16.75,16.75,16.75,0,7.56039843094593,7.56039843094593,7.56039843094593,7.56039843094593,0,0.0,1.0
2006-12-06,16.75,16.75,16.75,16.75,0,7.68226753998207,7.68226753998207,7.68226753998207,7.68226753998207,0,0.27,1.0
2006-12-07,16.75,16.75,16.75,16.75,0,7.68226753998207,7.68226753998207,7.68226753998207,7.68226753998207,0,0.0,1.0
2006-12-08,16.75,16.75,16.75,16.75,0,7.68226753998207,7.68226753998207,7.68226753998207,7.68226753998207,0,0.0,1.0
2006-12-11,16.75,16.75,16.75,16.75,0,7.68226753998207,7.68226753998207,7.68226753998207,7.68226753998207,0,0.0,1.0
2006-12-12,16.75,16.75,16.75,16.75,0,7.68226753998207,7.68226753998207,7.68226753998207,7.68226753998207,0,0.0,1.0
2006-12-13,17.0,17.0,17.0,17.0,100,7.79692824953404,7.79692824953404,7.79692824953404,7.79692824953404,218.034583055397,0.0,1.0
2006-12-14,17.0,17.0,17.0,17.0,0,7.79692824953404,7.79692824953404,7.79692824953404,7.79692824953404,0,0.0,1.0
2006-12-15,17.0,17.0,17.0,17.0,0,7.79692824953404,7.79692824953404,7.79692824953404,7.79692824953404,0,0.0,1.0
2006-12-18,17.0,17.0,17.0,17.0,0,7.79692824953404,7.79692824953404,7.79692824953404,7.79692824953404,0,0.0,1.0
2006-12-19,17.0,17.049999,17.0,17.049999,800,7.79692824953404,7.8198599328016,7.79692824953404,7.8198599328016,1744.27666444318,0.0,1.0
2006-12-20,17.25,17.25,17.25,17.25,800,7.91158895908602,7.91158895908602,7.91158895908602,7.91158895908602,1744.27666444317,0.0,1.0
2006-12-21,17.25,17.25,17.25,17.25,0,7.91158895908602,7.91158895908602,7.91158895908602,7.91158895908602,0,0.0,1.0
2006-12-22,17.0,17.0,17.0,17.0,1300,7.79692824953404,7.79692824953404,7.79692824953404,7.79692824953404,2834.44957972016,0.0,1.0
2006-12-26,17.0,17.0,17.0,17.0,100,7.79692824953404,7.79692824953404,7.79692824953404,7.79692824953404,218.034583055397,0.0,1.0
2006-12-27,16.9,17.0,16.9,17.0,400,7.75106396571326,7.79692824953404,7.75106396571326,7.79692824953404,872.138332221587,0.0,1.0
2006-12-28,16.9,16.9,16.9,16.9,0,7.75106396571326,7.75106396571326,7.75106396571326,7.75106396571326,0,0.0,1.0
2006-12-29,16.9,16.9,16.9,16.9,0,7.75106396571326,7.75106396571326,7.75106396571326,7.75106396571326,0,0.0,1.0
2007-01-03,17.049999,17.049999,17.049999,17.049999,1100,7.8198599328016,7.8198599328016,7.8198599328016,7.8198599328016,2398.38041360936,0.0,1.0
2007-01-04,17.049999,17.049999,17.049999,17.049999,0,7.8198599328016,7.8198599328016,7.8198599328016,7.8198599328016,0,0.0,1.0
2007-01-05,16.799999,16.799999,16.799999,16.799999,200,7.70519922324963,7.70519922324963,7.70519922324963,7.70519922324963,436.069166110793,0.0,1.0
2007-01-08,16.75,16.75,16.75,16.75,300,7.68226753998207,7.68226753998207,7.68226753998207,7.68226753998207,654.103749166191,0.0,1.0
2007-01-09,16.75,17.049999,16.75,17.049999,1600,7.68226753998207,7.8198599328016,7.68226753998207,7.8198599328016,3488.55332888635,0.0,1.0
2007-01-10,16.950001,16.950001,16.75,16.75,1400,7.77399656626649,7.77399656626649,7.68226753998207,7.68226753998207,3052.48416277555,0.0,1.0
2007-01-11,17.049999,17.049999,17.049999,17.049999,10000,7.8198599328016,7.8198599328016,7.8198599328016,7.8198599328016,21803.4583055397,0.0,1.0
2007-01-12,17.049999,17.049999,17.049999,17.049999,0,7.8198599328016,7.8198599328016,7.8198599328016,7.8198599328016,0,0.0,1.0
2007-01-16,17.049999,17.049999,17.049999,17.049999,0,7.8198599328016,7.8198599328016,7.8198599328016,7.8198599328016,0,0.0,1.0
2007-01-17,16.75,16.75,16.75,16.75,700,7.68226753998207,7.68226753998207,7.68226753998207,7.68226753998207,1526.24208138778,0.0,1.0
2007-01-18,16.950001,16.950001,16.75,16.75,3000,7.77399656626649,7.77399656626649,7.68226753998207,7.68226753998207,6541.0374916619,0.0,1.0
2007-01-19,16.75,16.75,16.75,16.75,3200,7.68226753998207,7.68226753998207,7.68226753998207,7.68226753998207,6977.1066577727,0.0,1.0
2007-01-22,16.75,17.049999,16.75,17.049999,300,7.68226753998207,7.8198599328016,7.68226753998207,7.8198599328016,654.103749166191,0.0,1.0
2007-01-23,16.9,16.9,16.9,16.9,2400,7.75106396571326,7.75106396571326,7.75106396571326,7.75106396571326,5232.82999332952,0.0,1.0
2007-01-24,16.9,16.9,16.9,16.9,0,7.75106396571326,7.75106396571326,7.75106396571326,7.75106396571326,0,0.0,1.0
2007-01-25,16.9,16.9,16.9,16.9,0,7.75106396571326,7.75106396571326,7.75106396571326,7.75106396571326,0,0.0,1.0
2007-01-26,16.9,16.9,16.9,16.9,0,7.75106396571326,7.75106396571326,7.75106396571326,7.75106396571326,0,0.0,1.0
2007-01-29,16.9,16.9,16.9,16.9,0,7.75106396571326,7.75106396571326,7.75106396571326,7.75106396571326,0,0.0,1.0
2007-01-30,16.9,16.9,16.9,16.9,0,7.75106396571326,7.75106396571326,7.75106396571326,7.75106396571326,0,0.0,1.0
2007-01-31,16.5,16.5,16.5,16.5,300,7.5676068304301,7.5676068304301,7.5676068304301,7.5676068304301,654.10374916619,0.0,1.0
2007-02-01,16.5,16.5,16.5,16.5,0,7.5676068304301,7.5676068304301,7.5676068304301,7.5676068304301,0,0.0,1.0
2007-02-02,16.75,16.75,16.75,16.75,200,7.68226753998207,7.68226753998207,7.68226753998207,7.68226753998207,436.069166110794,0.0,1.0
2007-02-05,16.75,16.75,16.75,16.75,0,7.68226753998207,7.68226753998207,7.68226753998207,7.68226753998207,0,0.0,1.0
2007-02-06,16.700001,16.700001,16.700001,16.700001,300,7.65933585671452,7.65933585671452,7.65933585671452,7.65933585671452,654.10374916619,0.0,1.0
2007-02-07,16.700001,16.700001,16.700001,16.700001,0,7.65933585671452,7.65933585671452,7.65933585671452,7.65933585671452,0,0.0,1.0
2007-02-08,16.700001,16.700001,16.700001,16.700001,0,7.65933585671452,7.65933585671452,7.65933585671452,7.65933585671452,0,0.0,1.0
2007-02-09,16.700001,16.700001,16.700001,16.700001,0,7.65933585671452,7.65933585671452,7.65933585671452,7.65933585671452,0,0.0,1.0
2007-02-12,16.700001,16.700001,16.700001,16.700001,0,7.65933585671452,7.65933585671452,7.65933585671452,7.65933585671452,0,0.0,1.0
2007-02-13,16.700001,16.700001,16.700001,16.700001,0,7.65933585671452,7.65933585671452,7.65933585671452,7.65933585671452,0,0.0,1.0
2007-02-14,16.700001,16.700001,16.700001,16.700001,0,7.65933585671452,7.65933585671452,7.65933585671452,7.65933585671452,0,0.0,1.0
2007-02-15,16.5,16.5,16.5,16.5,280,7.5676068304301,7.5676068304301,7.5676068304301,7.5676068304301,610.496832555111,0.0,1.0
2007-02-16,16.5,16.5,16.5,16.5,0,7.5676068304301,7.5676068304301,7.5676068304301,7.5676068304301,0,0.0,1.0
2007-02-20,16.5,16.5,16.5,16.5,0,7.5676068304301,7.5676068304301,7.5676068304301,7.5676068304301,0,0.0,1.0
2007-02-21,16.5,16.5,16.5,16.5,0,7.5676068304301,7.5676068304301,7.5676068304301,7.5676068304301,0,0.0,1.0
2007-02-22,16.549999,16.6,16.4,16.6,7800,7.59053851369766,7.61347111425089,7.52174254660931,7.61347111425089,17006.6974783209,0.0,1.0
2007-02-23,16.549999,16.549999,16.549999,16.549999,0,7.59053851369766,7.59053851369766,7.59053851369766,7.59053851369766,0,0.0,1.0
2007-02-26,16.85,17.0,16.85,17.0,6000,7.72813182380286,7.79692824953404,7.72813182380286,7.79692824953404,13082.0749833238,0.0,1.0
2007-02-27,16.85,16.85,16.85,16.85,0,7.72813182380286,7.72813182380286,7.72813182380286,7.72813182380286,0,0.0,1.0
2007-02-28,16.799999,16.799999,16.75,16.799999,400,7.70519922324963,7.70519922324963,7.68226753998207,7.70519922324963,872.138332221587,0.0,1.0
2007-03-01,16.6,16.6,16.6,16.6,6000,7.61347111425089,7.61347111425089,7.61347111425089,7.61347111425089,13082.0749833238,0.0,1.0
2007-03-02,16.6,16.6,16.6,16.6,0,7.61347111425089,7.61347111425089,7.61347111425089,7.61347111425089,0,0.0,1.0
2007-03-05,16.6,16.6,16.6,16.6,0,7.61347111425089,7.61347111425089,7.61347111425089,7.61347111425089,0,0.0,1.0
2007-03-06,16.6,16.6,16.6,16.6,0,7.61347111425089,7.61347111425089,7.61347111425089,7.61347111425089,0,0.0,1.0
2007-03-07,16.6,16.6,16.6,16.6,0,7.61347111425089,7.61347111425089,7.61347111425089,7.61347111425089,0,0.0,1.0
2007-03-08,16.6,16.6,16.6,16.6,0,7.61347111425089,7.61347111425089,7.61347111425089,7.61347111425089,0,0.0,1.0
2007-03-09,16.6,16.6,16.6,16.6,0,7.61347111425089,7.61347111425089,7.61347111425089,7.61347111425089,0,0.0,1.0
2007-03-12,16.6,16.6,16.6,16.6,0,7.61347111425089,7.61347111425089,7.61347111425089,7.61347111425089,0,0.0,1.0
2007-03-13,16.1,16.200001,16.1,16.200001,500,7.38414969514695,7.43001443761057,7.38414969514695,7.43001443761057,1090.17291527698,0.0,1.0
2007-03-14,16.5,16.5,16.5,16.5,100,7.5676068304301,7.5676068304301,7.5676068304301,7.5676068304301,218.034583055397,0.0,1.0
2007-03-15,16.35,16.35,16.35,16.35,200,7.49881040469892,7.49881040469892,7.49881040469892,7.49881040469892,436.069166110794,0.0,1.0
2007-03-16,16.35,16.35,16.35,16.35,500,7.49881040469892,7.49881040469892,7.49881040469892,7.49881040469892,1090.17291527698,0.0,1.0
2007-03-19,16.5,16.5,16.5,16.5,200,7.5676068304301,7.5676068304301,7.5676068304301,7.5676068304301,436.069166110794,0.0,1.0
2007-03-20,16.5,16.5,16.5,16.5,400,7.5676068304301,7.5676068304301,7.5676068304301,7.5676068304301,872.138332221587,0.0,1.0
2007-03-21,16.5,16.5,16.5,16.5,0,7.5676068304301,7.5676068304301,7.5676068304301,7.5676068304301,0,0.0,1.0
2007-03-22,16.75,16.75,16.75,16.75,800,7.68226753998207,7.68226753998207,7.68226753998207,7.68226753998207,1744.27666444317,0.0,1.0
2007-03-23,16.75,16.75,16.75,16.75,0,7.68226753998207,7.68226753998207,7.68226753998207,7.68226753998207,0,0.0,1.0
2007-03-26,16.75,16.75,16.75,16.75,0,7.68226753998207,7.68226753998207,7.68226753998207,7.68226753998207,0,0.0,1.0
2007-03-27,16.5,16.6,16.5,16.6,1400,7.5676068304301,7.61347111425089,7.5676068304301,7.61347111425089,3052.48416277556,0.0,1.0
2007-03-28,16.5,16.5,16.5,16.5,200,7.5676068304301,7.5676068304301,7.5676068304301,7.5676068304301,436.069166110794,0.0,1.0
2007-03-29,16.5,16.5,16.5,16.5,0,7.5676068304301,7.5676068304301,7.5676068304301,7.5676068304301,0,0.0,1.0
2007-03-30,16.5,16.5,16.5,16.5,0,7.5676068304301,7.5676068304301,7.5676068304301,7.5676068304301,0,0.0,1.0
2007-04-02,16.75,16.75,16.75,16.75,100,7.68226753998207,7.68226753998207,7.68226753998207,7.68226753998207,218.034583055397,0.0,1.0
2007-04-03,16.75,16.75,16.75,16.75,0,7.68226753998207,7.68226753998207,7.68226753998207,7.68226753998207,0,0.0,1.0
2007-04-04,16.75,16.75,16.75,16.75,0,7.68226753998207,7.68226753998207,7.68226753998207,7.68226753998207,0,0.0,1.0
2007-04-05,16.75,16.75,16.75,16.75,0,7.68226753998207,7.68226753998207,7.68226753998207,7.68226753998207,0,0.0,1.0
2007-04-09,16.5,16.6,16.5,16.6,600,7.5676068304301,7.61347111425089,7.5676068304301,7.61347111425089,1308.20749833238,0.0,1.0
2007-04-10,16.5,16.5,16.5,16.5,200,7.5676068304301,7.5676068304301,7.5676068304301,7.5676068304301,436.069166110794,0.0,1.0
2007-04-11,16.5,16.5,16.5,16.5,0,7.5676068304301,7.5676068304301,7.5676068304301,7.5676068304301,0,0.0,1.0
2007-04-12,16.5,16.5,16.5,16.5,0,7.5676068304301,7.5676068304301,7.5676068304301,7.5676068304301,0,0.0,1.0
2007-04-13,16.700001,16.700001,16.700001,16.700001,2800,7.65933585671452,7.65933585671452,7.65933585671452,7.65933585671452,6104.96832555111,0.0,1.0
2007-04-16,16.700001,16.700001,16.700001,16.700001,0,7.65933585671452,7.65933585671452,7.65933585671452,7.65933585671452,0,0.0,1.0
2007-04-17,16.5,16.5,16.5,16.5,200,7.5676068304301,7.5676068304301,7.5676068304301,7.5676068304301,436.069166110794,0.0,1.0
2007-04-18,16.5,16.5,16.5,16.5,0,7.5676068304301,7.5676068304301,7.5676068304301,7.5676068304301,0,0.0,1.0
2007-04-19,17.0,17.0,16.700001,16.700001,1800,7.79692824953404,7.79692824953404,7.65933585671452,7.65933585671452,3924.62249499714,0.0,1.0
2007-04-20,16.9,16.9,16.9,16.9,800,7.75106396571326,7.75106396571326,7.75106396571326,7.75106396571326,1744.27666444317,0.0,1.0
2007-04-23,16.9,16.9,16.9,16.9,0,7.75106396571326,7.75106396571326,7.75106396571326,7.75106396571326,0,0.0,1.0
2007-04-24,16.9,16.9,16.9,16.9,0,7.75106396571326,7.75106396571326,7.75106396571326,7.75106396571326,0,0.0,1.0
2007-04-25,16.6,16.6,16.6,16.6,500,7.61347111425089,7.61347111425089,7.61347111425089,7.61347111425089,1090.17291527698,0.0,1.0
2007-04-26,16.51,16.6,16.51,16.6,400,7.57219325881218,7.61347111425089,7.57219325881218,7.61347111425089,872.138332221587,0.0,1.0
2007-04-27,16.629999,16.700001,16.629999,16.700001,800,7.62722994075429,7.65933585671452,7.62722994075429,7.65933585671452,1744.27666444317,0.0,1.0
2007-04-30,16.51,16.51,16.51,16.51,1000,7.57219325881218,7.57219325881218,7.57219325881218,7.57219325881218,2180.34583055397,0.0,1.0
2007-05-01,16.51,16.51,16.51,16.51,200,7.57219325881218,7.57219325881218,7.57219325881218,7.57219325881218,436.069166110794,0.0,1.0
2007-05-02,16.65,16.65,16.65,16.65,400,7.63640325616128,7.63640325616128,7.63640325616128,7.63640325616128,872.138332221587,0.0,1.0
2007-05-03,16.65,16.65,16.65,16.65,0,7.63640325616128,7.63640325616128,7.63640325616128,7.63640325616128,0,0.0,1.0
2007-05-04,16.65,16.65,16.65,16.65,0,7.63640325616128,7.63640325616128,7.63640325616128,7.63640325616128,0,0.0,1.0
2007-05-07,16.65,16.65,16.65,16.65,0,7.63640325616128,7.63640325616128,7.63640325616128,7.63640325616128,0,0.0,1.0
2007-05-08,16.700001,16.700001,16.51,16.51,3300,7.65933585671452,7.65933585671452,7.57219325881218,7.57219325881218,7195.14124082809,0.0,1.0
2007-05-09,16.700001,16.700001,16.700001,16.700001,0,7.65933585671452,7.65933585671452,7.65933585671452,7.65933585671452,0,0.0,1.0
2007-05-10,16.51,16.700001,16.51,16.700001,1200,7.57219325881218,7.65933585671452,7.57219325881218,7.65933585671452,2616.41499666476,0.0,1.0
2007-05-11,16.549999,16.65,16.549999,16.65,1800,7.59053851369766,7.63640325616128,7.59053851369766,7.63640325616128,3924.62249499714,0.0,1.0
2007-05-14,16.450001,16.549999,16.450001,16.549999,3800,7.54467514716255,7.59053851369766,7.54467514716255,7.59053851369766,8285.31415610507,0.0,1.0
2007-05-15,16.5,16.5,16.41,16.41,1800,7.5676068304301,7.5676068304301,7.52632897499139,7.52632897499139,3924.62249499714,0.0,1.0
2007-05-16,16.5,16.5,16.5,16.5,0,7.5676068304301,7.5676068304301,7.5676068304301,7.5676068304301,0,0.0,1.0
2007-05-17,16.5,16.5,16.5,16.5,0,7.5676068304301,7.5676068304301,7.5676068304301,7.5676068304301,0,0.0,1.0
2007-05-18,16.5,16.5,16.5,16.5,0,7.5676068304301,7.5676068304301,7.5676068304301,7.5676068304301,0,0.0,1.0
2007-05-21,16.5,16.5,16.5,16.5,0,7.5676068304301,7.5676068304301,7.5676068304301,7.5676068304301,0,0.0,1.0
2007-05-22,16.440001,16.440001,16.440001,16.440001,400,7.54008871878047,7.54008871878047,7.54008871878047,7.54008871878047,872.138332221587,0.0,1.0
2007-05-23,16.51,16.51,16.51,16.51,1000,7.57219325881218,7.57219325881218,7.57219325881218,7.57219325881218,2180.34583055397,0.0,1.0
2007-05-24,16.700001,16.700001,16.700001,16.700001,1000,7.65933585671452,7.65933585671452,7.65933585671452,7.65933585671452,2180.34583055397,0.0,1.0
2007-05-25,16.700001,16.700001,16.700001,16.700001,0,7.65933585671452,7.65933585671452,7.65933585671452,7.65933585671452,0,0.0,1.0
2007-05-29,16.440001,16.440001,16.440001,16.440001,400,7.54008871878047,7.54008871878047,7.54008871878047,7.54008871878047,872.138332221587,0.0,1.0
2007-05-30,16.440001,16.440001,16.440001,16.440001,0,7.54008871878047,7.54008871878047,7.54008871878047,7.54008871878047,0,0.0,1.0
2007-05-31,16.65,16.65,16.5,16.5,2500,7.63640325616128,7.63640325616128,7.5676068304301,7.5676068304301,5450.86457638492,0.0,1.0
2007-06-01,16.65,16.65,16.65,16.65,600,7.63640325616128,7.63640325616128,7.63640325616128,7.63640325616128,1308.20749833238,0.0,1.0
2007-06-04,16.65,16.65,16.65,16.65,0,7.63640325616128,7.63640325616128,7.63640325616128,7.63640325616128,0,0.0,1.0
2007-06-05,16.65,16.65,16.65,16.65,0,7.63640325616128,7.63640325616128,7.63640325616128,7.63640325616128,0,0.0,1.0
2007-06-06,16.5,16.5,16.5,16.5,100,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,214.396342098572,0.28,1.0
2007-06-07,17.0,17.0,16.6,16.6,3300,7.92923975922311,7.92923975922311,7.74266941194727,7.74266941194727,7075.07928925289,0.0,1.0
2007-06-08,17.0,17.0,17.0,17.0,0,7.92923975922311,7.92923975922311,7.92923975922311,7.92923975922311,0,0.0,1.0
2007-06-11,17.0,17.0,17.0,17.0,0,7.92923975922311,7.92923975922311,7.92923975922311,7.92923975922311,0,0.0,1.0
2007-06-12,17.0,17.0,17.0,17.0,0,7.92923975922311,7.92923975922311,7.92923975922311,7.92923975922311,0,0.0,1.0
2007-06-13,17.0,17.0,17.0,17.0,0,7.92923975922311,7.92923975922311,7.92923975922311,7.92923975922311,0,0.0,1.0
2007-06-14,16.549999,17.0,16.549999,17.0,800,7.71934765211192,7.92923975922311,7.71934765211192,7.92923975922311,1715.17073678858,0.0,1.0
2007-06-15,16.5,16.5,16.5,16.5,800,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,1715.17073678858,0.0,1.0
2007-06-18,16.5,16.5,16.5,16.5,0,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,0,0.0,1.0
2007-06-19,16.5,16.5,16.5,16.5,0,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,0,0.0,1.0
2007-06-20,16.5,16.5,16.5,16.5,2700,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,5788.70123666146,0.0,1.0
2007-06-21,16.5,16.5,16.5,16.5,0,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,0,0.0,1.0
2007-06-22,17.0,17.0,16.75,16.75,2200,7.92923975922311,7.92923975922311,7.81263329217571,7.81263329217571,4716.71952616859,0.0,1.0
2007-06-25,17.0,17.0,17.0,17.0,0,7.92923975922311,7.92923975922311,7.92923975922311,7.92923975922311,0,0.0,1.0
2007-06-26,17.0,17.0,17.0,17.0,0,7.92923975922311,7.92923975922311,7.92923975922311,7.92923975922311,0,0.0,1.0
2007-06-27,17.0,17.0,17.0,17.0,3000,7.92923975922311,7.92923975922311,7.92923975922311,7.92923975922311,6431.89026295717,0.0,1.0
2007-06-28,17.0,17.049999,17.0,17.0,1400,7.92923975922311,7.95256058620672,7.92923975922311,7.92923975922311,3001.54878938001,0.0,1.0
2007-06-29,17.15,17.15,17.0,17.0,1200,7.99920363945155,7.99920363945155,7.92923975922311,7.92923975922311,2572.75610518287,0.0,1.0
2007-07-02,17.0,17.15,17.0,17.15,1200,7.92923975922311,7.99920363945155,7.92923975922311,7.99920363945155,2572.75610518287,0.0,1.0
2007-07-03,17.25,17.25,17.25,17.25,400,8.04584622627051,8.04584622627051,8.04584622627051,8.04584622627051,857.58536839429,0.0,1.0
2007-07-05,17.25,17.25,17.25,17.25,0,8.04584622627051,8.04584622627051,8.04584622627051,8.04584622627051,0,0.0,1.0
2007-07-06,17.5,18.0,17.5,18.0,1900,8.16245269331791,8.3956656274127,8.16245269331791,8.3956656274127,4073.53049987288,0.0,1.0
2007-07-09,17.5,17.5,17.5,17.5,0,8.16245269331791,8.16245269331791,8.16245269331791,8.16245269331791,0,0.0,1.0
2007-07-10,17.75,17.75,17.75,17.75,400,8.2790591603653,8.2790591603653,8.2790591603653,8.2790591603653,857.58536839429,0.0,1.0
2007-07-11,17.0,17.299999,17.0,17.299999,900,7.92923975922311,8.06916705325412,7.92923975922311,8.06916705325412,1929.56707888715,0.0,1.0
2007-07-12,17.0,17.0,17.0,17.0,0,7.92923975922311,7.92923975922311,7.92923975922311,7.92923975922311,0,0.0,1.0
2007-07-13,17.0,17.0,17.0,17.0,1100,7.92923975922311,7.92923975922311,7.92923975922311,7.92923975922311,2358.3597630843,0.0,1.0
2007-07-16,17.25,17.25,17.0,17.25,3800,8.04584622627051,8.04584622627051,7.92923975922311,8.04584622627051,8147.06099974575,0.0,1.0
2007-07-17,17.25,17.25,17.25,17.25,0,8.04584622627051,8.04584622627051,8.04584622627051,8.04584622627051,0,0.0,1.0
2007-07-18,17.049999,17.049999,17.049999,17.049999,300,7.95256058620672,7.95256058620672,7.95256058620672,7.95256058620672,643.189026295717,0.0,1.0
2007-07-19,17.049999,17.049999,17.049999,17.049999,0,7.95256058620672,7.95256058620672,7.95256058620672,7.95256058620672,0,0.0,1.0
2007-07-20,17.049999,17.049999,17.049999,17.049999,0,7.95256058620672,7.95256058620672,7.95256058620672,7.95256058620672,0,0.0,1.0
2007-07-23,17.049999,17.049999,17.049999,17.049999,0,7.95256058620672,7.95256058620672,7.95256058620672,7.95256058620672,0,0.0,1.0
2007-07-24,17.0,17.049999,17.0,17.049999,1400,7.92923975922311,7.95256058620672,7.92923975922311,7.95256058620672,3001.54878938001,0.0,1.0
2007-07-25,16.65,16.85,16.65,16.85,400,7.76599070535675,7.85927587899467,7.76599070535675,7.85927587899467,857.58536839429,0.0,1.0
2007-07-26,16.5,16.5,16.5,16.5,100,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,214.396342098572,0.0,1.0
2007-07-27,16.5,16.5,16.5,16.5,700,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,1500.77439469001,0.0,1.0
2007-07-30,16.5,16.5,16.5,16.5,0,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,0,0.0,1.0
2007-07-31,16.5,16.5,16.5,16.5,0,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,0,0.0,1.0
2007-08-01,16.5,16.5,16.5,16.5,500,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,1071.98171049286,0.0,1.0
2007-08-02,16.5,16.5,16.5,16.5,300,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,643.189026295717,0.0,1.0
2007-08-03,16.5,16.5,16.5,16.5,0,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,0,0.0,1.0
2007-08-06,16.5,16.5,16.5,16.5,0,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,0,0.0,1.0
2007-08-07,16.5,16.5,16.5,16.5,0,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,0,0.0,1.0
2007-08-08,16.5,16.5,16.5,16.5,0,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,0,0.0,1.0
2007-08-09,16.5,16.5,16.5,16.5,500,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,1071.98171049286,0.0,1.0
2007-08-10,16.35,16.35,16.35,16.35,0,7.62606294489987,7.62606294489987,7.62606294489987,7.62606294489987,0,0.0,1.0
2007-08-13,16.5,17.0,16.5,17.0,1600,7.69602682512831,7.92923975922311,7.69602682512831,7.92923975922311,3430.34147357716,0.0,1.0
2007-08-14,16.5,16.5,16.5,16.5,0,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,0,0.0,1.0
2007-08-15,16.0,16.5,15.5,16.5,3500,7.46281389103351,7.69602682512831,7.22960095693872,7.69602682512831,7503.87197345004,0.0,1.0
2007-08-16,15.5,16.0,15.5,16.0,1600,7.22960095693872,7.46281389103351,7.22960095693872,7.46281389103351,3430.34147357716,0.0,1.0
2007-08-17,15.5,15.5,15.5,15.5,200,7.22960095693872,7.22960095693872,7.22960095693872,7.22960095693872,428.792684197145,0.0,1.0
2007-08-20,15.5,15.5,15.5,15.5,300,7.22960095693872,7.22960095693872,7.22960095693872,7.22960095693872,643.189026295717,0.0,1.0
2007-08-21,15.5,15.5,15.25,15.25,300,7.22960095693872,7.22960095693872,7.11299448989132,7.11299448989132,643.189026295717,0.0,1.0
2007-08-22,15.5,15.5,15.5,15.5,0,7.22960095693872,7.22960095693872,7.22960095693872,7.22960095693872,0,0.0,1.0
2007-08-23,15.5,15.5,15.5,15.5,0,7.22960095693872,7.22960095693872,7.22960095693872,7.22960095693872,0,0.0,1.0
2007-08-24,15.3,15.3,15.3,15.3,300,7.1363157833008,7.1363157833008,7.1363157833008,7.1363157833008,643.189026295717,0.0,1.0
2007-08-27,15.3,15.3,15.3,15.3,0,7.1363157833008,7.1363157833008,7.1363157833008,7.1363157833008,0,0.0,1.0
2007-08-28,15.45,15.45,15.45,15.45,200,7.20627966352924,7.20627966352924,7.20627966352924,7.20627966352924,428.792684197145,0.0,1.0
2007-08-29,15.45,15.45,15.45,15.45,0,7.20627966352924,7.20627966352924,7.20627966352924,7.20627966352924,0,0.0,1.0
2007-08-30,15.5,15.5,15.5,15.5,200,7.22960095693872,7.22960095693872,7.22960095693872,7.22960095693872,428.792684197145,0.0,1.0
2007-08-31,15.25,15.25,15.25,15.25,600,7.11299448989132,7.11299448989132,7.11299448989132,7.11299448989132,1286.37805259143,0.0,1.0
2007-09-04,15.25,15.25,15.25,15.25,0,7.11299448989132,7.11299448989132,7.11299448989132,7.11299448989132,0,0.0,1.0
2007-09-05,15.25,15.25,15.25,15.25,0,7.11299448989132,7.11299448989132,7.11299448989132,7.11299448989132,0,0.0,1.0
2007-09-06,15.25,15.25,15.25,15.25,0,7.11299448989132,7.11299448989132,7.11299448989132,7.11299448989132,0,0.0,1.0
2007-09-07,15.25,15.25,15.25,15.25,0,7.11299448989132,7.11299448989132,7.11299448989132,7.11299448989132,0,0.0,1.0
2007-09-10,16.75,17.0,16.75,17.0,500,7.81263329217571,7.92923975922311,7.81263329217571,7.92923975922311,1071.98171049286,0.0,1.0
2007-09-11,16.6,16.75,16.6,16.75,400,7.74266941194727,7.81263329217571,7.74266941194727,7.81263329217571,857.58536839429,0.0,1.0
2007-09-12,16.6,16.6,16.6,16.6,0,7.74266941194727,7.74266941194727,7.74266941194727,7.74266941194727,0,0.0,1.0
2007-09-13,16.6,16.6,16.6,16.6,0,7.74266941194727,7.74266941194727,7.74266941194727,7.74266941194727,0,0.0,1.0
2007-09-14,16.5,17.0,16.5,17.0,1100,7.69602682512831,7.92923975922311,7.69602682512831,7.92923975922311,2358.3597630843,0.0,1.0
2007-09-17,16.5,16.5,16.5,16.5,0,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,0,0.0,1.0
2007-09-18,16.5,16.5,16.5,16.5,0,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,0,0.0,1.0
2007-09-19,16.549999,16.549999,16.549999,16.549999,100,7.71934765211192,7.71934765211192,7.71934765211192,7.71934765211192,214.396342098573,0.0,1.0
2007-09-20,15.9,16.549999,15.9,16.549999,1400,7.41617130421455,7.71934765211192,7.41617130421455,7.71934765211192,3001.54878938002,0.0,1.0
2007-09-21,15.9,15.9,15.9,15.9,0,7.41617130421455,7.41617130421455,7.41617130421455,7.41617130421455,0,0.0,1.0
2007-09-24,15.9,15.9,15.9,15.9,0,7.41617130421455,7.41617130421455,7.41617130421455,7.41617130421455,0,0.0,1.0
2007-09-25,16.4,16.4,16.4,16.4,200,7.64938423830935,7.64938423830935,7.64938423830935,7.64938423830935,428.792684197145,0.0,1.0
2007-09-26,16.4,16.4,16.4,16.4,0,7.64938423830935,7.64938423830935,7.64938423830935,7.64938423830935,0,0.0,1.0
2007-09-27,16.4,16.4,16.4,16.4,0,7.64938423830935,7.64938423830935,7.64938423830935,7.64938423830935,0,0.0,1.0
2007-09-28,16.4,16.4,16.4,16.4,0,7.64938423830935,7.64938423830935,7.64938423830935,7.64938423830935,0,0.0,1.0
2007-10-01,16.4,16.4,16.4,16.4,0,7.64938423830935,7.64938423830935,7.64938423830935,7.64938423830935,0,0.0,1.0
2007-10-02,16.1,16.1,16.1,16.1,100,7.50945647785247,7.50945647785247,7.50945647785247,7.50945647785247,214.396342098573,0.0,1.0
2007-10-03,16.450001,16.450001,16.450001,16.450001,700,7.6727059981447,7.6727059981447,7.6727059981447,7.6727059981447,1500.77439469001,0.0,1.0
2007-10-04,16.450001,16.450001,16.450001,16.450001,0,7.6727059981447,7.6727059981447,7.6727059981447,7.6727059981447,0,0.0,1.0
2007-10-05,16.450001,16.450001,16.450001,16.450001,0,7.6727059981447,7.6727059981447,7.6727059981447,7.6727059981447,0,0.0,1.0
2007-10-08,16.450001,16.450001,16.450001,16.450001,0,7.6727059981447,7.6727059981447,7.6727059981447,7.6727059981447,0,0.0,1.0
2007-10-09,16.450001,16.450001,16.450001,16.450001,0,7.6727059981447,7.6727059981447,7.6727059981447,7.6727059981447,0,0.0,1.0
2007-10-10,16.450001,16.450001,16.450001,16.450001,0,7.6727059981447,7.6727059981447,7.6727059981447,7.6727059981447,0,0.0,1.0
2007-10-11,16.450001,16.450001,16.450001,16.450001,0,7.6727059981447,7.6727059981447,7.6727059981447,7.6727059981447,0,0.0,1.0
2007-10-12,16.450001,16.450001,16.450001,16.450001,0,7.6727059981447,7.6727059981447,7.6727059981447,7.6727059981447,0,0.0,1.0
2007-10-15,16.450001,16.450001,16.450001,16.450001,0,7.6727059981447,7.6727059981447,7.6727059981447,7.6727059981447,0,0.0,1.0
2007-10-16,16.450001,16.450001,16.450001,16.450001,0,7.6727059981447,7.6727059981447,7.6727059981447,7.6727059981447,0,0.0,1.0
2007-10-17,16.450001,16.450001,16.450001,16.450001,0,7.6727059981447,7.6727059981447,7.6727059981447,7.6727059981447,0,0.0,1.0
2007-10-18,17.0,17.0,16.5,16.5,1000,7.92923975922311,7.92923975922311,7.69602682512831,7.69602682512831,2143.96342098572,0.0,1.0
2007-10-19,17.0,17.0,17.0,17.0,0,7.92923975922311,7.92923975922311,7.92923975922311,7.92923975922311,0,0.0,1.0
2007-10-22,16.5,16.5,16.5,16.5,300,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,643.189026295717,0.0,1.0
2007-10-23,16.5,16.5,16.5,16.5,0,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,0,0.0,1.0
2007-10-24,16.5,16.5,16.5,16.5,0,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,0,0.0,1.0
2007-10-25,16.5,16.5,16.5,16.5,0,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,0,0.0,1.0
2007-10-26,16.5,16.5,16.5,16.5,0,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,0,0.0,1.0
2007-10-29,17.0,17.0,17.0,17.0,100,7.92923975922311,7.92923975922311,7.92923975922311,7.92923975922311,214.396342098572,0.0,1.0
2007-10-30,17.0,17.0,17.0,17.0,0,7.92923975922311,7.92923975922311,7.92923975922311,7.92923975922311,0,0.0,1.0
2007-10-31,17.0,17.0,17.0,17.0,0,7.92923975922311,7.92923975922311,7.92923975922311,7.92923975922311,0,0.0,1.0
2007-11-01,17.0,17.0,16.200001,16.299999,1600,7.92923975922311,7.92923975922311,7.5560995310973,7.60274118506452,3430.34147357716,0.0,1.0
2007-11-02,17.0,17.0,17.0,17.0,400,7.92923975922311,7.92923975922311,7.92923975922311,7.92923975922311,857.58536839429,0.0,1.0
2007-11-05,16.5,16.549999,16.5,16.549999,1200,7.69602682512831,7.71934765211192,7.69602682512831,7.71934765211192,2572.75610518287,0.0,1.0
2007-11-06,16.5,16.5,16.5,16.5,0,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,0,0.0,1.0
2007-11-07,16.549999,16.549999,16.549999,16.549999,200,7.71934765211192,7.71934765211192,7.71934765211192,7.71934765211192,428.792684197145,0.0,1.0
2007-11-08,16.75,16.75,16.75,16.75,200,7.81263329217571,7.81263329217571,7.81263329217571,7.81263329217571,428.792684197145,0.0,1.0
2007-11-09,16.5,16.5,16.5,16.5,200,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,428.792684197145,0.0,1.0
2007-11-12,16.5,16.5,16.5,16.5,0,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,0,0.0,1.0
2007-11-13,16.5,16.5,16.5,16.5,0,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,0,0.0,1.0
2007-11-14,16.35,16.5,16.35,16.5,500,7.62606294489987,7.69602682512831,7.62606294489987,7.69602682512831,1071.98171049286,0.0,1.0
2007-11-15,16.35,16.35,16.35,16.35,0,7.62606294489987,7.62606294489987,7.62606294489987,7.62606294489987,0,0.0,1.0
2007-11-16,16.35,16.35,16.35,16.35,0,7.62606294489987,7.62606294489987,7.62606294489987,7.62606294489987,0,0.0,1.0
2007-11-19,16.35,16.35,16.35,16.35,0,7.62606294489987,7.62606294489987,7.62606294489987,7.62606294489987,0,0.0,1.0
2007-11-20,16.5,16.5,16.5,16.5,500,7.69602682512831,7.69602682512831,7.69602682512831,7.69602682512831,1071.98171049286,0.0,1.0
2007-11-21,16.5,17.75,16.5,17.0,500,7.69602682512831,8.2790591603653,7.69602682512831,7.92923975922311,1071.98171049286,0.0,1.0
2007-11-23,18.0,18.0,17.75,17.75,1000,8.3956656274127,8.3956656274127,8.2790591603653,8.2790591603653,2143.96342098573,0.0,1.0
2007-11-26,18.0,18.0,18.0,18.0,0,8.3956656274127,8.3956656274127,8.3956656274127,8.3956656274127,0,0.0,1.0
2007-11-27,18.0,18.0,18.0,18.0,0,8.3956656274127,8.3956656274127,8.3956656274127,8.3956656274127,0,0.0,1.0
2007-11-28,18.0,18.0,18.0,18.0,0,8.3956656274127,8.3956656274127,8.3956656274127,8.3956656274127,0,0.0,1.0
2007-11-29,18.0,18.0,18.0,18.0,0,8.3956656274127,8.3956656274127,8.3956656274127,8.3956656274127,0,0.0,1.0
2007-11-30,17.5,17.5,17.5,17.5,200,8.16245269331791,8.16245269331791,8.16245269331791,8.16245269331791,428.792684197145,0.0,1.0
2007-12-03,17.5,17.5,17.5,17.5,600,8.16245269331791,8.16245269331791,8.16245269331791,8.16245269331791,1286.37805259143,0.0,1.0
2007-12-04,17.5,17.5,17.25,17.25,900,8.16245269331791,8.16245269331791,8.04584622627051,8.04584622627051,1929.56707888715,0.0,1.0
2007-12-05,17.99,17.99,17.5,17.5,600,8.39100136873081,8.39100136873081,8.16245269331791,8.16245269331791,1286.37805259143,0.0,1.0
2007-12-06,17.99,17.99,17.99,17.99,0,8.39100136873081,8.39100136873081,8.39100136873081,8.39100136873081,0,0.0,1.0
2007-12-07,17.99,17.99,17.99,17.99,0,8.39100136873081,8.39100136873081,8.39100136873081,8.39100136873081,0,0.0,1.0
2007-12-10,17.99,17.99,17.99,17.99,0,8.39100136873081,8.39100136873081,8.39100136873081,8.39100136873081,0,0.0,1.0
2007-12-11,17.99,17.99,17.99,17.99,0,8.39100136873081,8.39100136873081,8.39100136873081,8.39100136873081,0,0.0,1.0
2007-12-12,17.49,17.75,17.4,17.75,1400,8.15778843463601,8.2790591603653,8.11581010649895,8.2790591603653,3001.54878938001,0.0,1.0
2007-12-13,17.49,17.49,17.49,17.49,0,8.15778843463601,8.15778843463601,8.15778843463601,8.15778843463601,0,0.0,1.0
2007-12-14,17.49,17.49,17.49,17.49,0,8.15778843463601,8.15778843463601,8.15778843463601,8.15778843463601,0,0.0,1.0
2007-12-17,17.49,17.49,17.49,17.49,0,8.15778843463601,8.15778843463601,8.15778843463601,8.15778843463601,0,0.0,1.0
2007-12-18,17.85,17.85,17.85,17.85,300,8.32570174718427,8.32570174718427,8.32570174718427,8.32570174718427,643.189026295717,0.0,1.0
2007-12-19,17.299999,17.35,17.299999,17.35,1200,8.06916705325412,8.09248881308947,8.06916705325412,8.09248881308947,2572.75610518287,0.0,1.0
2007-12-20,17.299999,17.299999,17.299999,17.299999,0,8.06916705325412,8.06916705325412,8.06916705325412,8.06916705325412,0,0.0,1.0
2007-12-21,17.299999,17.299999,17.299999,17.299999,0,8.06916705325412,8.06916705325412,8.06916705325412,8.06916705325412,0,0.0,1.0
2007-12-24,17.299999,17.299999,17.299999,17.299999,0,8.06916705325412,8.06916705325412,8.06916705325412,8.06916705325412,0,0.0,1.0
2007-12-26,17.299999,17.299999,17.299999,17.299999,0,8.06916705325412,8.06916705325412,8.06916705325412,8.06916705325412,0,0.0,1.0
2007-12-27,17.9,17.9,17.25,17.25,800,8.34902304059374,8.34902304059374,8.04584622627051,8.04584622627051,1715.17073678858,0.0,1.0
2007-12-28,18.0,18.0,18.0,18.0,1100,8.56357893996096,8.56357893996096,8.56357893996096,8.56357893996096,2312.11741478853,0.36,1.0
2007-12-31,17.950001,17.950001,17.950001,17.950001,1000,8.53979169643767,8.53979169643767,8.53979169643767,8.53979169643767,2101.92492253502,0.0,1.0
2008-01-02,17.950001,17.950001,17.950001,17.950001,0,8.53979169643767,8.53979169643767,8.53979169643767,8.53979169643767,0,0.0,1.0
2008-01-03,17.950001,17.950001,17.950001,17.950001,0,8.53979169643767,8.53979169643767,8.53979169643767,8.53979169643767,0,0.0,1.0
2008-01-04,17.950001,17.950001,17.950001,17.950001,0,8.53979169643767,8.53979169643767,8.53979169643767,8.53979169643767,0,0.0,1.0
2008-01-07,17.950001,17.950001,17.950001,17.950001,0,8.53979169643767,8.53979169643767,8.53979169643767,8.53979169643767,0,0.0,1.0
2008-01-08,17.9,17.9,17.9,17.9,300,8.51600350140562,8.51600350140562,8.51600350140562,8.51600350140562,630.577476760507,0.0,1.0
2008-01-09,17.9,17.9,17.9,17.9,0,8.51600350140562,8.51600350140562,8.51600350140562,8.51600350140562,0,0.0,1.0
2008-01-10,17.6,17.6,17.6,17.6,200,8.3732771857396,8.3732771857396,8.3732771857396,8.3732771857396,420.384984507005,0.0,1.0
2008-01-11,17.950001,17.950001,17.6,17.6,2000,8.53979169643767,8.53979169643767,8.3732771857396,8.3732771857396,4203.84984507005,0.0,1.0
2008-01-14,17.950001,17.950001,17.950001,17.950001,0,8.53979169643767,8.53979169643767,8.53979169643767,8.53979169643767,0,0.0,1.0
2008-01-15,17.799999,17.799999,17.799999,17.799999,200,8.46842758709589,8.46842758709589,8.46842758709589,8.46842758709589,420.384984507005,0.0,1.0
2008-01-16,17.0,17.549999,17.0,17.549999,3200,8.08782455440757,8.34948899070755,8.08782455440757,8.34948899070755,6726.15975211208,0.0,1.0
2008-01-17,17.0,17.0,17.0,17.0,0,8.08782455440757,8.08782455440757,8.08782455440757,8.08782455440757,0,0.0,1.0
2008-01-18,17.0,17.0,17.0,17.0,0,8.08782455440757,8.08782455440757,8.08782455440757,8.08782455440757,0,0.0,1.0
2008-01-22,17.450001,17.450001,17.450001,17.450001,500,8.30191450366098,8.30191450366098,8.30191450366098,8.30191450366098,1050.96246126751,0.0,1.0
2008-01-23,17.450001,17.450001,17.450001,17.450001,0,8.30191450366098,8.30191450366098,8.30191450366098,8.30191450366098,0,0.0,1.0
2008-01-24,17.450001,17.450001,17.450001,17.450001,0,8.30191450366098,8.30191450366098,8.30191450366098,8.30191450366098,0,0.0,1.0
2008-01-25,17.450001,17.450001,17.450001,17.450001,0,8.30191450366098,8.30191450366098,8.30191450366098,8.30191450366098,0,0.0,1.0
2008-01-28,17.450001,17.450001,17.450001,17.450001,0,8.30191450366098,8.30191450366098,8.30191450366098,8.30191450366098,0,0.0,1.0
2008-01-29,17.450001,17.450001,17.450001,17.450001,0,8.30191450366098,8.30191450366098,8.30191450366098,8.30191450366098,0,0.0,1.0
2008-01-30,17.450001,17.450001,17.450001,17.450001,0,8.30191450366098,8.30191450366098,8.30191450366098,8.30191450366098,0,0.0,1.0
2008-01-31,17.450001,17.450001,17.450001,17.450001,0,8.30191450366098,8.30191450366098,8.30191450366098,8.30191450366098,0,0.0,1.0
2008-02-01,17.450001,17.450001,17.450001,17.450001,0,8.30191450366098,8.30191450366098,8.30191450366098,8.30191450366098,0,0.0,1.0
2008-02-04,17.450001,17.450001,17.450001,17.450001,400,8.30191450366098,8.30191450366098,8.30191450366098,8.30191450366098,840.76996901401,0.0,1.0
2008-02-05,17.450001,17.450001,17.450001,17.450001,0,8.30191450366098,8.30191450366098,8.30191450366098,8.30191450366098,0,0.0,1.0
2008-02-06,17.450001,17.450001,17.450001,17.450001,0,8.30191450366098,8.30191450366098,8.30191450366098,8.30191450366098,0,0.0,1.0
2008-02-07,17.450001,17.450001,17.450001,17.450001,0,8.30191450366098,8.30191450366098,8.30191450366098,8.30191450366098,0,0.0,1.0
2008-02-08,17.950001,17.950001,17.950001,17.950001,900,8.53979169643767,8.53979169643767,8.53979169643767,8.53979169643767,1891.73243028152,0.0,1.0
2008-02-11,17.950001,17.950001,17.950001,17.950001,0,8.53979169643767,8.53979169643767,8.53979169643767,8.53979169643767,0,0.0,1.0
2008-02-12,17.950001,17.950001,17.950001,17.950001,0,8.53979169643767,8.53979169643767,8.53979169643767,8.53979169643767,0,0.0,1.0
2008-02-13,17.950001,17.950001,17.950001,17.950001,0,8.53979169643767,8.53979169643767,8.53979169643767,8.53979169643767,0,0.0,1.0
2008-02-14,17.950001,17.950001,17.950001,17.950001,0,8.53979169643767,8.53979169643767,8.53979169643767,8.53979169643767,0,0.0,1.0
2008-02-15,17.950001,17.950001,17.950001,17.950001,0,8.53979169643767,8.53979169643767,8.53979169643767,8.53979169643767,0,0.0,1.0
2008-02-19,17.950001,17.950001,17.950001,17.950001,0,8.53979169643767,8.53979169643767,8.53979169643767,8.53979169643767,0,0.0,1.0
2008-02-20,17.950001,17.950001,17.950001,17.950001,0,8.53979169643767,8.53979169643767,8.53979169643767,8.53979169643767,0,0.0,1.0
2008-02-21,17.950001,17.950001,17.950001,17.950001,0,8.53979169643767,8.53979169643767,8.53979169643767,8.53979169643767,0,0.0,1.0
2008-02-22,17.950001,17.950001,17.950001,17.950001,0,8.53979169643767,8.53979169643767,8.53979169643767,8.53979169643767,0,0.0,1.0
2008-02-25,17.950001,17.950001,17.950001,17.950001,0,8.53979169643767,8.53979169643767,8.53979169643767,8.53979169643767,0,0.0,1.0
2008-02-26,17.950001,17.950001,17.950001,17.950001,0,8.53979169643767,8.53979169643767,8.53979169643767,8.53979169643767,0,0.0,1.0
2008-02-27,17.950001,17.950001,17.950001,17.950001,0,8.53979169643767,8.53979169643767,8.53979169643767,8.53979169643767,0,0.0,1.0
2008-02-28,17.5,17.5,17.5,17.5,200,8.32570174718426,8.32570174718426,8.32570174718426,8.32570174718426,420.384984507005,0.0,1.0
2008-02-29,17.5,17.5,17.5,17.5,200,8.32570174718426,8.32570174718426,8.32570174718426,8.32570174718426,420.384984507005,0.0,1.0
2008-03-03,17.5,17.5,17.5,17.5,0,8.32570174718426,8.32570174718426,8.32570174718426,8.32570174718426,0,0.0,1.0
2008-03-04,17.5,17.5,17.5,17.5,0,8.32570174718426,8.32570174718426,8.32570174718426,8.32570174718426,0,0.0,1.0
2008-03-05,17.5,17.5,17.5,17.5,0,8.32570174718426,8.32570174718426,8.32570174718426,8.32570174718426,0,0.0,1.0
2008-03-06,16.5,17.0,16.5,16.950001,1000,7.84994736163088,8.08782455440757,7.84994736163088,8.06403731088429,2101.92492253502,0.0,1.0
2008-03-07,17.0,17.0,17.0,17.0,200,8.08782455440757,8.08782455440757,8.08782455440757,8.08782455440757,420.384984507005,0.0,1.0
2008-03-10,17.0,17.0,17.0,17.0,0,8.08782455440757,8.08782455440757,8.08782455440757,8.08782455440757,0,0.0,1.0
2008-03-11,17.0,17.0,17.0,17.0,0,8.08782455440757,8.08782455440757,8.08782455440757,8.08782455440757,0,0.0,1.0
2008-03-12,17.0,17.0,17.0,17.0,0,8.08782455440757,8.08782455440757,8.08782455440757,8.08782455440757,0,0.0,1.0
2008-03-13,16.75,16.75,16.75,16.75,500,7.96888595801922,7.96888595801922,7.96888595801922,7.96888595801922,1050.96246126751,0.0,1.0
2008-03-14,16.75,16.75,16.75,16.75,0,7.96888595801922,7.96888595801922,7.96888595801922,7.96888595801922,0,0.0,1.0
2008-03-17,16.75,16.75,16.75,16.75,0,7.96888595801922,7.96888595801922,7.96888595801922,7.96888595801922,0,0.0,1.0
2008-03-18,16.75,16.75,16.75,16.75,400,7.96888595801922,7.96888595801922,7.96888595801922,7.96888595801922,840.76996901401,0.0,1.0
2008-03-19,16.75,16.75,16.75,16.75,0,7.96888595801922,7.96888595801922,7.96888595801922,7.96888595801922,0,0.0,1.0
2008-03-20,16.75,16.75,16.75,16.75,0,7.96888595801922,7.96888595801922,7.96888595801922,7.96888595801922,0,0.0,1.0
2008-03-24,16.75,16.75,16.75,16.75,0,7.96888595801922,7.96888595801922,7.96888595801922,7.96888595801922,0,0.0,1.0
2008-03-25,17.0,17.0,17.0,17.0,400,8.08782455440757,8.08782455440757,8.08782455440757,8.08782455440757,840.76996901401,0.0,1.0
2008-03-26,16.75,17.0,16.75,17.0,900,7.96888595801922,8.08782455440757,7.96888595801922,8.08782455440757,1891.73243028152,0.0,1.0
2008-03-27,16.75,16.75,16.75,16.75,0,7.96888595801922,7.96888595801922,7.96888595801922,7.96888595801922,0,0.0,1.0
2008-03-28,16.75,16.75,16.75,16.75,0,7.96888595801922,7.96888595801922,7.96888595801922,7.96888595801922,0,0.0,1.0
2008-03-31,16.75,16.75,16.75,16.75,0,7.96888595801922,7.96888595801922,7.96888595801922,7.96888595801922,0,0.0,1.0
2008-04-01,16.75,16.75,16.75,16.75,0,7.96888595801922,7.96888595801922,7.96888595801922,7.96888595801922,0,0.0,1.0
2008-04-02,16.75,16.75,16.75,16.75,0,7.96888595801922,7.96888595801922,7.96888595801922,7.96888595801922,0,0.0,1.0
2008-04-03,16.75,16.75,16.75,16.75,100,7.96888595801922,7.96888595801922,7.96888595801922,7.96888595801922,210.192492253503,0.0,1.0
2008-04-04,16.75,16.75,16.75,16.75,0,7.96888595801922,7.96888595801922,7.96888595801922,7.96888595801922,0,0.0,1.0
2008-04-07,16.75,16.75,16.75,16.75,0,7.96888595801922,7.96888595801922,7.96888595801922,7.96888595801922,0,0.0,1.0
2008-04-08,16.75,16.75,16.75,16.75,0,7.96888595801922,7.96888595801922,7.96888595801922,7.96888595801922,0,0.0,1.0
2008-04-09,16.75,16.75,16.75,16.75,0,7.96888595801922,7.96888595801922,7.96888595801922,7.96888595801922,0,0.0,1.0
2008-04-10,16.799999,16.799999,16.799999,16.799999,600,7.99267320154251,7.99267320154251,7.99267320154251,7.99267320154251,1261.15495352101,0.0,1.0
2008-04-11,16.799999,16.799999,16.799999,16.799999,0,7.99267320154251,7.99267320154251,7.99267320154251,7.99267320154251,0,0.0,1.0
2008-04-14,16.799999,16.799999,16.799999,16.799999,0,7.99267320154251,7.99267320154251,7.99267320154251,7.99267320154251,0,0.0,1.0
2008-04-15,16.799999,16.799999,16.799999,16.799999,0,7.99267320154251,7.99267320154251,7.99267320154251,7.99267320154251,0,0.0,1.0
2008-04-16,16.799999,16.799999,16.799999,16.799999,0,7.99267320154251,7.99267320154251,7.99267320154251,7.99267320154251,0,0.0,1.0
2008-04-17,16.799999,16.799999,16.799999,16.799999,0,7.99267320154251,7.99267320154251,7.99267320154251,7.99267320154251,0,0.0,1.0
2008-04-18,16.799999,16.799999,16.799999,16.799999,0,7.99267320154251,7.99267320154251,7.99267320154251,7.99267320154251,0,0.0,1.0
2008-04-21,16.799999,16.799999,16.799999,16.799999,0,7.99267320154251,7.99267320154251,7.99267320154251,7.99267320154251,0,0.0,1.0
2008-04-22,16.799999,16.799999,16.799999,16.799999,0,7.99267320154251,7.99267320154251,7.99267320154251,7.99267320154251,0,0.0,1.0
2008-04-23,16.85,16.85,16.85,16.85,200,8.01646139657456,8.01646139657456,8.01646139657456,8.01646139657456,420.384984507005,0.0,1.0
2008-04-24,16.85,16.85,16.85,16.85,0,8.01646139657456,8.01646139657456,8.01646139657456,8.01646139657456,0,0.0,1.0
2008-04-25,16.85,16.85,16.85,16.85,0,8.01646139657456,8.01646139657456,8.01646139657456,8.01646139657456,0,0.0,1.0
2008-04-28,16.85,16.85,16.85,16.85,0,8.01646139657456,8.01646139657456,8.01646139657456,8.01646139657456,0,0.0,1.0
2008-04-29,16.85,16.85,16.85,16.85,0,8.01646139657456,8.01646139657456,8.01646139657456,8.01646139657456,0,0.0,1.0
2008-04-30,16.85,16.85,16.85,16.85,0,8.01646139657456,8.01646139657456,8.01646139657456,8.01646139657456,0,0.0,1.0
2008-05-01,16.85,16.85,16.85,16.85,0,8.01646139657456,8.01646139657456,8.01646139657456,8.01646139657456,0,0.0,1.0
2008-05-02,17.4,17.4,17.4,17.4,2300,8.27812630862892,8.27812630862892,8.27812630862892,8.27812630862892,4834.42732183056,0.0,1.0
2008-05-05,17.450001,17.450001,17.450001,17.450001,200,8.30191450366098,8.30191450366098,8.30191450366098,8.30191450366098,420.384984507005,0.0,1.0
2008-05-06,17.450001,17.450001,17.450001,17.450001,0,8.30191450366098,8.30191450366098,8.30191450366098,8.30191450366098,0,0.0,1.0
2008-05-07,17.450001,17.450001,17.450001,17.450001,0,8.30191450366098,8.30191450366098,8.30191450366098,8.30191450366098,0,0.0,1.0
2008-05-08,17.450001,17.450001,17.450001,17.450001,0,8.30191450366098,8.30191450366098,8.30191450366098,8.30191450366098,0,0.0,1.0
2008-05-09,17.450001,17.450001,17.450001,17.450001,0,8.30191450366098,8.30191450366098,8.30191450366098,8.30191450366098,0,0.0,1.0
2008-05-12,17.0,17.0,17.0,17.0,800,8.08782455440757,8.08782455440757,8.08782455440757,8.08782455440757,1681.53993802802,0.0,1.0
2008-05-13,17.35,17.35,17.35,17.35,100,8.25433858935126,8.25433858935126,8.25433858935126,8.25433858935126,210.192492253502,0.0,1.0
2008-05-14,17.35,17.35,17.35,17.35,0,8.25433858935126,8.25433858935126,8.25433858935126,8.25433858935126,0,0.0,1.0
2008-05-15,17.35,17.35,17.35,17.35,0,8.25433858935126,8.25433858935126,8.25433858935126,8.25433858935126,0,0.0,1.0
2008-05-16,17.0,17.0,17.0,17.0,200,8.08782455440757,8.08782455440757,8.08782455440757,8.08782455440757,420.384984507005,0.0,1.0
2008-05-19,17.0,17.0,17.0,17.0,400,8.08782455440757,8.08782455440757,8.08782455440757,8.08782455440757,840.76996901401,0.0,1.0
2008-05-20,17.0,17.0,17.0,17.0,0,8.08782455440757,8.08782455440757,8.08782455440757,8.08782455440757,0,0.0,1.0
2008-05-21,17.0,17.0,17.0,17.0,0,8.08782455440757,8.08782455440757,8.08782455440757,8.08782455440757,0,0.0,1.0
2008-05-22,16.6,16.950001,16.6,16.950001,600,7.89752280018622,8.06403731088429,7.89752280018622,8.06403731088429,1261.15495352101,0.0,1.0
2008-05-23,16.6,16.6,16.6,16.6,0,7.89752280018622,7.89752280018622,7.89752280018622,7.89752280018622,0,0.0,1.0
2008-05-27,16.9,16.9,16.9,16.9,1000,8.04024911585223,8.04024911585223,8.04024911585223,8.04024911585223,2101.92492253502,0.0,1.0
2008-05-28,16.9,16.9,16.9,16.9,0,8.04024911585223,8.04024911585223,8.04024911585223,8.04024911585223,0,0.0,1.0
2008-05-29,16.9,16.9,16.9,16.9,0,8.04024911585223,8.04024911585223,8.04024911585223,8.04024911585223,0,0.0,1.0
2008-05-30,16.9,16.9,16.9,16.9,0,8.04024911585223,8.04024911585223,8.04024911585223,8.04024911585223,0,0.0,1.0
2008-06-02,16.9,16.9,16.9,16.9,0,8.04024911585223,8.04024911585223,8.04024911585223,8.04024911585223,0,0.0,1.0
2008-06-03,16.9,16.9,16.9,16.9,0,8.04024911585223,8.04024911585223,8.04024911585223,8.04024911585223,0,0.0,1.0
2008-06-04,16.9,16.9,16.9,16.9,0,8.04024911585223,8.04024911585223,8.04024911585223,8.04024911585223,0,0.0,1.0
2008-06-05,16.9,16.9,16.9,16.9,0,8.04024911585223,8.04024911585223,8.04024911585223,8.04024911585223,0,0.0,1.0
2008-06-06,16.0,16.6,16.0,16.6,600,7.77382665994234,8.06534515969017,7.77382665994234,8.06534515969017,1234.91305118337,0.34,1.0
2008-06-09,16.0,16.0,16.0,16.0,0,7.77382665994234,7.77382665994234,7.77382665994234,7.77382665994234,0,0.0,1.0
2008-06-10,16.0,16.0,16.0,16.0,0,7.77382665994234,7.77382665994234,7.77382665994234,7.77382665994234,0,0.0,1.0
2008-06-11,16.0,16.0,16.0,16.0,0,7.77382665994234,7.77382665994234,7.77382665994234,7.77382665994234,0,0.0,1.0
2008-06-12,16.0,16.0,16.0,16.0,0,7.77382665994234,7.77382665994234,7.77382665994234,7.77382665994234,0,0.0,1.0
2008-06-13,16.0,16.0,16.0,16.0,0,7.77382665994234,7.77382665994234,7.77382665994234,7.77382665994234,0,0.0,1.0
2008-06-16,16.15,16.200001,16.15,16.200001,800,7.84670628487929,7.87099997905578,7.84670628487929,7.87099997905578,1646.55073491116,0.0,1.0
2008-06-17,16.15,16.15,16.15,16.15,200,7.84670628487929,7.84670628487929,7.84670628487929,7.84670628487929,411.63768372779,0.0,1.0
2008-06-18,16.15,16.15,16.15,16.15,0,7.84670628487929,7.84670628487929,7.84670628487929,7.84670628487929,0,0.0,1.0
2008-06-19,16.200001,16.200001,16.200001,16.200001,100,7.87099997905578,7.87099997905578,7.87099997905578,7.87099997905578,205.818841863895,0.0,1.0
2008-06-20,16.200001,16.200001,16.200001,16.200001,0,7.87099997905578,7.87099997905578,7.87099997905578,7.87099997905578,0,0.0,1.0
2008-06-23,16.200001,16.200001,16.200001,16.200001,0,7.87099997905578,7.87099997905578,7.87099997905578,7.87099997905578,0,0.0,1.0
2008-06-24,15.56,16.16,15.56,16.16,2000,7.56004642679392,7.85156492654176,7.56004642679392,7.85156492654176,4116.37683727789,0.0,1.0
2008-06-25,15.56,15.56,15.56,15.56,0,7.56004642679392,7.56004642679392,7.56004642679392,7.56004642679392,0,0.0,1.0
2008-06-26,15.56,15.56,15.56,15.56,0,7.56004642679392,7.56004642679392,7.56004642679392,7.56004642679392,0,0.0,1.0
2008-06-27,15.56,15.56,15.56,15.56,0,7.56004642679392,7.56004642679392,7.56004642679392,7.56004642679392,0,0.0,1.0
2008-06-30,15.85,15.85,15.85,15.85,300,7.70094703500538,7.70094703500538,7.70094703500538,7.70094703500538,617.456525591684,0.0,1.0
2008-07-01,15.85,15.85,15.85,15.85,0,7.70094703500538,7.70094703500538,7.70094703500538,7.70094703500538,0,0.0,1.0
2008-07-02,15.85,15.85,15.85,15.85,0,7.70094703500538,7.70094703500538,7.70094703500538,7.70094703500538,0,0.0,1.0
2008-07-03,15.85,15.85,15.85,15.85,1000,7.70094703500538,7.70094703500538,7.70094703500538,7.70094703500538,2058.18841863895,0.0,1.0
2008-07-07,15.85,15.85,15.85,15.85,0,7.70094703500538,7.70094703500538,7.70094703500538,7.70094703500538,0,0.0,1.0
2008-07-08,15.8,15.8,15.75,15.8,2900,7.67665382669306,7.67665382669306,7.65236061838074,7.67665382669306,5968.74641405294,0.0,1.0
2008-07-09,15.8,16.0,15.8,16.0,500,7.67665382669306,7.77382665994234,7.67665382669306,7.77382665994234,1029.09420931947,0.0,1.0
2008-07-10,15.8,15.8,15.8,15.8,0,7.67665382669306,7.67665382669306,7.67665382669306,7.67665382669306,0,0.0,1.0
2008-07-11,15.7,15.7,15.7,15.7,6000,7.62806741006842,7.62806741006842,7.62806741006842,7.62806741006842,12349.1305118337,0.0,1.0
2008-07-14,15.7,15.7,15.7,15.7,6088,7.62806741006842,7.62806741006842,7.62806741006842,7.62806741006842,12530.2510926739,0.0,1.0
2008-07-15,15.5,15.5,15.5,15.5,1000,7.53089457681914,7.53089457681914,7.53089457681914,7.53089457681914,2058.18841863895,0.0,1.0
2008-07-16,15.5,15.5,15.5,15.5,0,7.53089457681914,7.53089457681914,7.53089457681914,7.53089457681914,0,0.0,1.0
2008-07-17,15.5,15.5,15.5,15.5,0,7.53089457681914,7.53089457681914,7.53089457681914,7.53089457681914,0,0.0,1.0
2008-07-18,15.5,15.5,15.5,15.5,0,7.53089457681914,7.53089457681914,7.53089457681914,7.53089457681914,0,0.0,1.0
2008-07-21,15.5,15.5,15.5,15.5,0,7.53089457681914,7.53089457681914,7.53089457681914,7.53089457681914,0,0.0,1.0
2008-07-22,16.15,16.15,16.15,16.15,100,7.84670628487929,7.84670628487929,7.84670628487929,7.84670628487929,205.818841863895,0.0,1.0
2008-07-23,16.15,16.15,16.15,16.15,0,7.84670628487929,7.84670628487929,7.84670628487929,7.84670628487929,0,0.0,1.0
2008-07-24,16.15,16.15,16.15,16.15,0,7.84670628487929,7.84670628487929,7.84670628487929,7.84670628487929,0,0.0,1.0
2008-07-25,16.15,16.15,16.15,16.15,0,7.84670628487929,7.84670628487929,7.84670628487929,7.84670628487929,0,0.0,1.0
2008-07-28,16.15,16.15,16.15,16.15,0,7.84670628487929,7.84670628487929,7.84670628487929,7.84670628487929,0,0.0,1.0
2008-07-29,16.15,16.15,16.15,16.15,0,7.84670628487929,7.84670628487929,7.84670628487929,7.84670628487929,0,0.0,1.0
2008-07-30,16.15,16.15,16.15,16.15,0,7.84670628487929,7.84670628487929,7.84670628487929,7.84670628487929,0,0.0,1.0
2008-07-31,16.15,16.15,16.15,16.15,0,7.84670628487929,7.84670628487929,7.84670628487929,7.84670628487929,0,0.0,1.0
2008-08-01,15.9,15.9,15.9,15.9,3000,7.7252402433177,7.7252402433177,7.7252402433177,7.7252402433177,6174.56525591684,0.0,1.0
2008-08-04,15.9,15.9,15.9,15.9,0,7.7252402433177,7.7252402433177,7.7252402433177,7.7252402433177,0,0.0,1.0
2008-08-05,15.9,15.9,15.9,15.9,0,7.7252402433177,7.7252402433177,7.7252402433177,7.7252402433177,0,0.0,1.0
2008-08-06,15.5,15.9,15.5,15.9,2800,7.53089457681914,7.7252402433177,7.53089457681914,7.7252402433177,5762.92757218905,0.0,1.0
2008-08-07,15.5,15.5,15.5,15.5,0,7.53089457681914,7.53089457681914,7.53089457681914,7.53089457681914,0,0.0,1.0
2008-08-08,15.0,15.1,15.0,15.1,300,7.28796249369594,7.33654891032058,7.28796249369594,7.33654891032058,617.456525591684,0.0,1.0
2008-08-11,15.0,15.0,15.0,15.0,0,7.28796249369594,7.28796249369594,7.28796249369594,7.28796249369594,0,0.0,1.0
2008-08-12,15.0,15.0,15.0,15.0,200,7.28796249369594,7.28796249369594,7.28796249369594,7.28796249369594,411.637683727789,0.0,1.0
2008-08-13,15.0,15.0,15.0,15.0,500,7.28796249369594,7.28796249369594,7.28796249369594,7.28796249369594,1029.09420931947,0.0,1.0
2008-08-14,15.0,15.0,15.0,15.0,0,7.28796249369594,7.28796249369594,7.28796249369594,7.28796249369594,0,0.0,1.0
2008-08-15,15.0,15.0,15.0,15.0,0,7.28796249369594,7.28796249369594,7.28796249369594,7.28796249369594,0,0.0,1.0
2008-08-18,15.0,15.0,15.0,15.0,0,7.28796249369594,7.28796249369594,7.28796249369594,7.28796249369594,0,0.0,1.0
2008-08-19,15.0,15.0,15.0,15.0,0,7.28796249369594,7.28796249369594,7.28796249369594,7.28796249369594,0,0.0,1.0
2008-08-20,15.0,15.0,15.0,15.0,0,7.28796249369594,7.28796249369594,7.28796249369594,7.28796249369594,0,0.0,1.0
2008-08-21,13.15,14.2,13.15,14.2,1200,6.38911378614011,6.89927116069882,6.38911378614011,6.89927116069882,2469.82610236673,0.0,1.0
2008-08-22,13.35,13.75,13.35,13.75,600,6.48628661938939,6.68063228588794,6.48628661938939,6.68063228588794,1234.91305118337,0.0,1.0
2008-08-25,13.35,13.35,13.35,13.35,400,6.48628661938939,6.48628661938939,6.48628661938939,6.48628661938939,823.275367455578,0.0,1.0
2008-08-26,13.35,13.35,13.35,13.35,0,6.48628661938939,6.48628661938939,6.48628661938939,6.48628661938939,0,0.0,1.0
2008-08-27,16.200001,16.200001,15.5,15.5,800,7.87099997905578,7.87099997905578,7.53089457681914,7.53089457681914,1646.55073491116,0.0,1.0
2008-08-28,16.200001,16.200001,16.200001,16.200001,0,7.87099997905578,7.87099997905578,7.87099997905578,7.87099997905578,0,0.0,1.0
2008-08-29,15.0,15.0,15.0,15.0,200,7.28796249369594,7.28796249369594,7.28796249369594,7.28796249369594,411.637683727789,0.0,1.0
2008-09-02,15.0,15.0,15.0,15.0,0,7.28796249369594,7.28796249369594,7.28796249369594,7.28796249369594,0,0.0,1.0
2008-09-03,15.0,15.0,15.0,15.0,0,7.28796249369594,7.28796249369594,7.28796249369594,7.28796249369594,0,0.0,1.0
2008-09-04,15.0,15.0,15.0,15.0,0,7.28796249369594,7.28796249369594,7.28796249369594,7.28796249369594,0,0.0,1.0
2008-09-05,15.0,15.0,15.0,15.0,0,7.28796249369594,7.28796249369594,7.28796249369594,7.28796249369594,0,0.0,1.0
2008-09-08,14.75,14.75,14.75,14.75,500,7.16649645213434,7.16649645213434,7.16649645213434,7.16649645213434,1029.09420931947,0.0,1.0
2008-09-09,14.75,14.75,14.75,14.75,0,7.16649645213434,7.16649645213434,7.16649645213434,7.16649645213434,0,0.0,1.0
2008-09-10,14.75,14.75,14.75,14.75,0,7.16649645213434,7.16649645213434,7.16649645213434,7.16649645213434,0,0.0,1.0
2008-09-11,14.75,14.75,14.75,14.75,0,7.16649645213434,7.16649645213434,7.16649645213434,7.16649645213434,0,0.0,1.0
2008-09-12,15.0,15.0,15.0,15.0,200,7.28796249369594,7.28796249369594,7.28796249369594,7.28796249369594,411.637683727789,0.0,1.0
2008-09-15,15.0,15.0,15.0,15.0,0,7.28796249369594,7.28796249369594,7.28796249369594,7.28796249369594,0,0.0,1.0
2008-09-16,15.0,15.0,15.0,15.0,0,7.28796249369594,7.28796249369594,7.28796249369594,7.28796249369594,0,0.0,1.0
2008-09-17,14.25,14.25,14.25,14.25,1000,6.92356436901114,6.92356436901114,6.92356436901114,6.92356436901114,2058.18841863895,0.0,1.0
2008-09-18,14.25,14.25,14.25,14.25,0,6.92356436901114,6.92356436901114,6.92356436901114,6.92356436901114,0,0.0,1.0
2008-09-19,14.25,14.25,14.25,14.25,0,6.92356436901114,6.92356436901114,6.92356436901114,6.92356436901114,0,0.0,1.0
2008-09-22,14.25,14.25,14.25,14.25,0,6.92356436901114,6.92356436901114,6.92356436901114,6.92356436901114,0,0.0,1.0
2008-09-23,14.25,14.25,14.25,14.25,0,6.92356436901114,6.92356436901114,6.92356436901114,6.92356436901114,0,0.0,1.0
2008-09-24,14.25,14.25,14.25,14.25,0,6.92356436901114,6.92356436901114,6.92356436901114,6.92356436901114,0,0.0,1.0
2008-09-25,14.25,14.25,14.25,14.25,0,6.92356436901114,6.92356436901114,6.92356436901114,6.92356436901114,0,0.0,1.0
2008-09-26,14.25,14.25,14.25,14.25,0,6.92356436901114,6.92356436901114,6.92356436901114,6.92356436901114,0,0.0,1.0
2008-09-29,14.25,14.25,14.25,14.25,200,6.92356436901114,6.92356436901114,6.92356436901114,6.92356436901114,411.637683727789,0.0,1.0
2008-09-30,14.25,14.25,14.25,14.25,0,6.92356436901114,6.92356436901114,6.92356436901114,6.92356436901114,0,0.0,1.0
2008-10-01,14.25,14.25,14.25,14.25,0,6.92356436901114,6.92356436901114,6.92356436901114,6.92356436901114,0,0.0,1.0
2008-10-02,14.25,14.25,14.25,14.25,0,6.92356436901114,6.92356436901114,6.92356436901114,6.92356436901114,0,0.0,1.0
2008-10-03,14.25,14.25,14.25,14.25,0,6.92356436901114,6.92356436901114,6.92356436901114,6.92356436901114,0,0.0,1.0
2008-10-06,14.25,14.25,14.25,14.25,0,6.92356436901114,6.92356436901114,6.92356436901114,6.92356436901114,0,0.0,1.0
2008-10-07,14.25,14.25,14.25,14.25,0,6.92356436901114,6.92356436901114,6.92356436901114,6.92356436901114,0,0.0,1.0
2008-10-08,14.25,14.25,14.25,14.25,0,6.92356436901114,6.92356436901114,6.92356436901114,6.92356436901114,0,0.0,1.0
2008-10-09,14.25,14.25,14.25,14.25,0,6.92356436901114,6.92356436901114,6.92356436901114,6.92356436901114,0,0.0,1.0
2008-10-10,14.25,14.25,14.25,14.25,0,6.92356436901114,6.92356436901114,6.92356436901114,6.92356436901114,0,0.0,1.0
2008-10-13,14.25,14.25,14.25,14.25,0,6.92356436901114,6.92356436901114,6.92356436901114,6.92356436901114,0,0.0,1.0
2008-10-14,14.25,14.25,14.25,14.25,0,6.92356436901114,6.92356436901114,6.92356436901114,6.92356436901114,0,0.0,1.0
2008-10-15,14.25,14.25,14.25,14.25,100,6.92356436901114,6.92356436901114,6.92356436901114,6.92356436901114,205.818841863895,0.0,1.0
2008-10-16,14.25,14.25,14.25,14.25,0,6.92356436901114,6.92356436901114,6.92356436901114,6.92356436901114,0,0.0,1.0
2008-10-17,14.25,14.25,14.25,14.25,0,6.92356436901114,6.92356436901114,6.92356436901114,6.92356436901114,0,0.0,1.0
2008-10-20,14.0,14.0,14.0,14.0,100,6.80209832744954,6.80209832744954,6.80209832744954,6.80209832744954,205.818841863895,0.0,1.0
2008-10-21,14.0,14.0,14.0,14.0,0,6.80209832744954,6.80209832744954,6.80209832744954,6.80209832744954,0,0.0,1.0
2008-10-22,14.0,14.0,14.0,14.0,0,6.80209832744954,6.80209832744954,6.80209832744954,6.80209832744954,0,0.0,1.0
2008-10-23,14.0,14.0,14.0,14.0,300,6.80209832744954,6.80209832744954,6.80209832744954,6.80209832744954,617.456525591684,0.0,1.0
2008-10-24,14.0,14.0,14.0,14.0,0,6.80209832744954,6.80209832744954,6.80209832744954,6.80209832744954,0,0.0,1.0
2008-10-27,14.0,14.0,14.0,14.0,0,6.80209832744954,6.80209832744954,6.80209832744954,6.80209832744954,0,0.0,1.0
2008-10-28,14.0,14.0,14.0,14.0,0,6.80209832744954,6.80209832744954,6.80209832744954,6.80209832744954,0,0.0,1.0
2008-10-29,14.0,14.0,14.0,14.0,0,6.80209832744954,6.80209832744954,6.80209832744954,6.80209832744954,0,0.0,1.0
2008-10-30,14.0,14.0,14.0,14.0,0,6.80209832744954,6.80209832744954,6.80209832744954,6.80209832744954,0,0.0,1.0
2008-10-31,14.0,14.0,14.0,14.0,0,6.80209832744954,6.80209832744954,6.80209832744954,6.80209832744954,0,0.0,1.0
2008-11-03,14.0,14.0,14.0,14.0,0,6.80209832744954,6.80209832744954,6.80209832744954,6.80209832744954,0,0.0,1.0
2008-11-04,14.0,14.0,14.0,14.0,0,6.80209832744954,6.80209832744954,6.80209832744954,6.80209832744954,0,0.0,1.0
2008-11-05,14.0,14.0,14.0,14.0,0,6.80209832744954,6.80209832744954,6.80209832744954,6.80209832744954,0,0.0,1.0
2008-11-06,14.0,14.0,14.0,14.0,0,6.80209832744954,6.80209832744954,6.80209832744954,6.80209832744954,0,0.0,1.0
2008-11-07,14.0,14.0,14.0,14.0,0,6.80209832744954,6.80209832744954,6.80209832744954,6.80209832744954,0,0.0,1.0
2008-11-10,14.0,14.0,14.0,14.0,0,6.80209832744954,6.80209832744954,6.80209832744954,6.80209832744954,0,0.0,1.0
2008-11-11,14.0,14.0,14.0,14.0,0,6.80209832744954,6.80209832744954,6.80209832744954,6.80209832744954,0,0.0,1.0
2008-11-12,14.0,14.0,14.0,14.0,0,6.80209832744954,6.80209832744954,6.80209832744954,6.80209832744954,0,0.0,1.0
2008-11-13,14.0,14.0,14.0,14.0,0,6.80209832744954,6.80209832744954,6.80209832744954,6.80209832744954,0,0.0,1.0
2008-11-14,13.5,13.5,13.5,13.5,700,6.55916624432635,6.55916624432635,6.55916624432635,6.55916624432635,1440.73189304726,0.0,1.0
2008-11-17,13.5,13.5,13.5,13.5,0,6.55916624432635,6.55916624432635,6.55916624432635,6.55916624432635,0,0.0,1.0
2008-11-18,13.5,13.5,13.5,13.5,0,6.55916624432635,6.55916624432635,6.55916624432635,6.55916624432635,0,0.0,1.0
2008-11-19,13.5,13.5,13.5,13.5,0,6.55916624432635,6.55916624432635,6.55916624432635,6.55916624432635,0,0.0,1.0
2008-11-20,13.5,13.5,13.5,13.5,0,6.55916624432635,6.55916624432635,6.55916624432635,6.55916624432635,0,0.0,1.0
2008-11-21,13.75,13.75,13.5,13.5,1000,6.68063228588794,6.68063228588794,6.55916624432635,6.55916624432635,2058.18841863895,0.0,1.0
2008-11-24,13.75,13.75,13.75,13.75,0,6.68063228588794,6.68063228588794,6.68063228588794,6.68063228588794,0,0.0,1.0
2008-11-25,13.75,13.75,13.75,13.75,0,6.68063228588794,6.68063228588794,6.68063228588794,6.68063228588794,0,0.0,1.0
2008-11-26,13.25,13.25,13.25,13.25,500,6.43770020276475,6.43770020276475,6.43770020276475,6.43770020276475,1029.09420931947,0.0,1.0
2008-11-28,13.25,13.25,13.25,13.25,0,6.43770020276475,6.43770020276475,6.43770020276475,6.43770020276475,0,0.0,1.0
2008-12-01,13.25,13.25,13.25,13.25,0,6.43770020276475,6.43770020276475,6.43770020276475,6.43770020276475,0,0.0,1.0
2008-12-02,13.25,13.25,13.25,13.25,0,6.43770020276475,6.43770020276475,6.43770020276475,6.43770020276475,0,0.0,1.0
2008-12-03,13.3,13.3,13.25,13.25,400,6.46199341107707,6.46199341107707,6.43770020276475,6.43770020276475,823.275367455578,0.0,1.0
2008-12-04,13.3,13.3,13.3,13.3,0,6.46199341107707,6.46199341107707,6.46199341107707,6.46199341107707,0,0.0,1.0
2008-12-05,13.3,13.3,13.3,13.3,0,6.64176315258823,6.64176315258823,6.64176315258823,6.64176315258823,0,0.37,1.0
2008-12-08,13.7,13.7,13.65,13.65,400,6.84151542785404,6.84151542785404,6.81654639344582,6.81654639344582,800.992127809744,0.0,1.0
2008-12-09,12.85,12.88,12.85,12.85,2300,6.41704184291419,6.43202326355913,6.41704184291419,6.41704184291419,4605.70473490603,0.0,1.0
2008-12-10,12.4,12.88,12.4,12.85,1200,6.19232053324016,6.43202326355913,6.19232053324016,6.41704184291419,2402.97638342923,0.0,1.0
2008-12-11,12.4,12.4,12.4,12.4,0,6.19232053324016,6.19232053324016,6.19232053324016,6.19232053324016,0,0.0,1.0
2008-12-12,12.4,12.4,12.4,12.4,800,6.19232053324016,6.19232053324016,6.19232053324016,6.19232053324016,1601.98425561949,0.0,1.0
2008-12-15,12.5,12.5,12.5,12.5,200,6.24225860205661,6.24225860205661,6.24225860205661,6.24225860205661,400.496063904872,0.0,1.0
2008-12-16,12.5,12.5,12.5,12.5,0,6.24225860205661,6.24225860205661,6.24225860205661,6.24225860205661,0,0.0,1.0
2008-12-17,12.5,12.5,12.5,12.5,0,6.24225860205661,6.24225860205661,6.24225860205661,6.24225860205661,0,0.0,1.0
2008-12-18,13.0,13.0,13.0,13.0,200,6.49194894613887,6.49194894613887,6.49194894613887,6.49194894613887,400.496063904872,0.0,1.0
2008-12-19,13.0,13.0,13.0,13.0,0,6.49194894613887,6.49194894613887,6.49194894613887,6.49194894613887,0,0.0,1.0
2008-12-22,11.5,12.5,11.5,12.5,2000,5.74287791389208,6.24225860205661,5.74287791389208,6.24225860205661,4004.96063904872,0.0,1.0
2008-12-23,12.0,12.0,11.5,11.5,800,5.99256825797435,5.99256825797435,5.74287791389208,5.74287791389208,1601.98425561949,0.0,1.0
2008-12-24,12.0,12.0,12.0,12.0,0,5.99256825797435,5.99256825797435,5.99256825797435,5.99256825797435,0,0.0,1.0
2008-12-26,12.0,12.0,12.0,12.0,0,5.99256825797435,5.99256825797435,5.99256825797435,5.99256825797435,0,0.0,1.0
2008-12-29,12.0,12.0,12.0,12.0,100,5.99256825797435,5.99256825797435,5.99256825797435,5.99256825797435,200.248031952436,0.0,1.0
2008-12-30,12.0,12.0,12.0,12.0,400,5.99256825797435,5.99256825797435,5.99256825797435,5.99256825797435,800.992127809743,0.0,1.0
2008-12-31,13.0,13.0,13.0,13.0,2000,6.49194894613887,6.49194894613887,6.49194894613887,6.49194894613887,4004.96063904872,0.0,1.0
2009-01-02,13.0,13.0,13.0,13.0,0,6.49194894613887,6.49194894613887,6.49194894613887,6.49194894613887,0,0.0,1.0
2009-01-05,13.0,13.0,13.0,13.0,0,6.49194894613887,6.49194894613887,6.49194894613887,6.49194894613887,0,0.0,1.0
2009-01-06,13.0,13.0,13.0,13.0,0,6.49194894613887,6.49194894613887,6.49194894613887,6.49194894613887,0,0.0,1.0
2009-01-07,13.0,13.0,13.0,13.0,0,6.49194894613887,6.49194894613887,6.49194894613887,6.49194894613887,0,0.0,1.0
2009-01-08,13.0,13.0,13.0,13.0,0,6.49194894613887,6.49194894613887,6.49194894613887,6.49194894613887,0,0.0,1.0
2009-01-09,13.0,13.0,13.0,13.0,0,6.49194894613887,6.49194894613887,6.49194894613887,6.49194894613887,0,0.0,1.0
2009-01-12,12.5,12.5,12.5,12.5,200,6.24225860205661,6.24225860205661,6.24225860205661,6.24225860205661,400.496063904872,0.0,1.0
2009-01-13,12.7,12.7,12.7,12.7,200,6.34213473968952,6.34213473968952,6.34213473968952,6.34213473968952,400.496063904872,0.0,1.0
2009-01-14,12.7,12.7,12.7,12.7,0,6.34213473968952,6.34213473968952,6.34213473968952,6.34213473968952,0,0.0,1.0
2009-01-15,12.7,12.7,12.7,12.7,0,6.34213473968952,6.34213473968952,6.34213473968952,6.34213473968952,0,0.0,1.0
2009-01-16,12.7,12.7,12.7,12.7,0,6.34213473968952,6.34213473968952,6.34213473968952,6.34213473968952,0,0.0,1.0
2009-01-20,13.9,13.9,13.9,13.9,1700,6.94139156548695,6.94139156548695,6.94139156548695,6.94139156548695,3404.21654319141,0.0,1.0
2009-01-21,13.0,13.0,13.0,13.0,100,6.49194894613887,6.49194894613887,6.49194894613887,6.49194894613887,200.248031952436,0.0,1.0
2009-01-22,13.0,13.0,13.0,13.0,400,6.49194894613887,6.49194894613887,6.49194894613887,6.49194894613887,800.992127809744,0.0,1.0
2009-01-23,13.0,13.0,13.0,13.0,0,6.49194894613887,6.49194894613887,6.49194894613887,6.49194894613887,0,0.0,1.0
2009-01-26,13.0,13.0,13.0,13.0,200,6.49194894613887,6.49194894613887,6.49194894613887,6.49194894613887,400.496063904872,0.0,1.0
2009-01-27,13.0,13.0,13.0,13.0,600,6.49194894613887,6.49194894613887,6.49194894613887,6.49194894613887,1201.48819171462,0.0,1.0
2009-01-28,13.0,13.0,13.0,13.0,0,6.49194894613887,6.49194894613887,6.49194894613887,6.49194894613887,0,0.0,1.0
2009-01-29,13.0,13.0,13.0,13.0,200,6.49194894613887,6.49194894613887,6.49194894613887,6.49194894613887,400.496063904872,0.0,1.0
2009-01-30,13.0,13.0,13.0,13.0,0,6.49194894613887,6.49194894613887,6.49194894613887,6.49194894613887,0,0.0,1.0
2009-02-02,13.0,13.0,13.0,13.0,0,6.49194894613887,6.49194894613887,6.49194894613887,6.49194894613887,0,0.0,1.0
2009-02-03,13.0,13.0,13.0,13.0,0,6.49194894613887,6.49194894613887,6.49194894613887,6.49194894613887,0,0.0,1.0
2009-02-04,13.0,13.0,13.0,13.0,100,6.49194894613887,6.49194894613887,6.49194894613887,6.49194894613887,200.248031952436,0.0,1.0
2009-02-05,13.0,13.0,13.0,13.0,0,6.49194894613887,6.49194894613887,6.49194894613887,6.49194894613887,0,0.0,1.0
2009-02-06,13.0,13.0,13.0,13.0,0,6.49194894613887,6.49194894613887,6.49194894613887,6.49194894613887,0,0.0,1.0
2009-02-09,13.0,13.0,13.0,13.0,0,6.49194894613887,6.49194894613887,6.49194894613887,6.49194894613887,0,0.0,1.0
2009-02-10,13.0,13.0,13.0,13.0,0,6.49194894613887,6.49194894613887,6.49194894613887,6.49194894613887,0,0.0,1.0
2009-02-11,13.0,13.0,13.0,13.0,0,6.49194894613887,6.49194894613887,6.49194894613887,6.49194894613887,0,0.0,1.0
2009-02-12,13.0,13.0,13.0,13.0,0,6.49194894613887,6.49194894613887,6.49194894613887,6.49194894613887,0,0.0,1.0
2009-02-13,12.9,12.9,12.9,12.9,100,6.44201087732242,6.44201087732242,6.44201087732242,6.44201087732242,200.248031952436,0.0,1.0
2009-02-17,12.9,12.9,12.9,12.9,0,6.44201087732242,6.44201087732242,6.44201087732242,6.44201087732242,0,0.0,1.0
2009-02-18,12.9,12.9,12.9,12.9,0,6.44201087732242,6.44201087732242,6.44201087732242,6.44201087732242,0,0.0,1.0
2009-02-19,12.9,12.9,12.9,12.9,0,6.44201087732242,6.44201087732242,6.44201087732242,6.44201087732242,0,0.0,1.0
2009-02-20,12.9,12.9,12.9,12.9,0,6.44201087732242,6.44201087732242,6.44201087732242,6.44201087732242,0,0.0,1.0
2009-02-23,12.8,13.25,12.8,13.25,3100,6.39207280850597,6.61679411818001,6.39207280850597,6.61679411818001,6207.68899052551,0.0,1.0
2009-02-24,12.8,12.8,12.8,12.8,0,6.39207280850597,6.39207280850597,6.39207280850597,6.39207280850597,0,0.0,1.0
2009-02-25,12.8,12.8,12.8,12.8,1600,6.39207280850597,6.39207280850597,6.39207280850597,6.39207280850597,3203.96851123897,0.0,1.0
2009-02-26,12.8,12.8,12.8,12.8,0,6.39207280850597,6.39207280850597,6.39207280850597,6.39207280850597,0,0.0,1.0
2009-02-27,12.8,12.8,12.8,12.8,0,6.39207280850597,6.39207280850597,6.39207280850597,6.39207280850597,0,0.0,1.0
2009-03-02,12.8,12.8,12.8,12.8,0,6.39207280850597,6.39207280850597,6.39207280850597,6.39207280850597,0,0.0,1.0
2009-03-03,12.8,12.8,12.8,12.8,0,6.39207280850597,6.39207280850597,6.39207280850597,6.39207280850597,0,0.0,1.0
2009-03-04,12.8,12.8,12.8,12.8,0,6.39207280850597,6.39207280850597,6.39207280850597,6.39207280850597,0,0.0,1.0
2009-03-05,12.8,12.8,12.8,12.8,0,6.39207280850597,6.39207280850597,6.39207280850597,6.39207280850597,0,0.0,1.0
2009-03-06,12.8,12.8,12.8,12.8,0,6.39207280850597,6.39207280850597,6.39207280850597,6.39207280850597,0,0.0,1.0
2009-03-09,12.75,12.75,12.75,12.75,1000,6.36710377409774,6.36710377409774,6.36710377409774,6.36710377409774,2002.48031952436,0.0,1.0
2009-03-10,12.75,12.75,12.75,12.75,0,6.36710377409774,6.36710377409774,6.36710377409774,6.36710377409774,0,0.0,1.0
2009-03-11,12.75,12.75,12.75,12.75,0,6.36710377409774,6.36710377409774,6.36710377409774,6.36710377409774,0,0.0,1.0
2009-03-12,12.75,12.75,12.75,12.75,0,6.36710377409774,6.36710377409774,6.36710377409774,6.36710377409774,0,0.0,1.0
2009-03-13,12.75,12.75,12.75,12.75,0,6.36710377409774,6.36710377409774,6.36710377409774,6.36710377409774,0,0.0,1.0
2009-03-16,12.75,12.75,12.75,12.75,0,6.36710377409774,6.36710377409774,6.36710377409774,6.36710377409774,0,0.0,1.0
2009-03-17,14.0,14.0,14.0,14.0,200,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,400.496063904872,0.0,1.0
2009-03-18,14.0,14.0,14.0,14.0,0,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,0,0.0,1.0
2009-03-19,14.0,14.0,14.0,14.0,0,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,0,0.0,1.0
2009-03-20,14.0,14.0,14.0,14.0,200,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,400.496063904872,0.0,1.0
2009-03-23,14.0,14.0,14.0,14.0,0,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,0,0.0,1.0
2009-03-24,14.0,14.0,14.0,14.0,0,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,0,0.0,1.0
2009-03-25,14.0,14.0,14.0,14.0,0,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,0,0.0,1.0
2009-03-26,14.0,14.0,14.0,14.0,0,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,0,0.0,1.0
2009-03-27,14.0,14.0,14.0,14.0,0,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,0,0.0,1.0
2009-03-30,14.0,14.0,14.0,14.0,0,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,0,0.0,1.0
2009-03-31,14.0,14.0,14.0,14.0,0,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,0,0.0,1.0
2009-04-01,14.0,14.0,14.0,14.0,0,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,0,0.0,1.0
2009-04-02,14.0,14.0,14.0,14.0,0,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,0,0.0,1.0
2009-04-03,14.0,14.0,14.0,14.0,0,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,0,0.0,1.0
2009-04-06,14.0,14.0,14.0,14.0,0,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,0,0.0,1.0
2009-04-07,14.0,14.0,14.0,14.0,1000,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,2002.48031952436,0.0,1.0
2009-04-08,14.0,14.0,14.0,14.0,0,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,0,0.0,1.0
2009-04-09,13.75,13.75,13.75,13.75,200,6.86648446226227,6.86648446226227,6.86648446226227,6.86648446226227,400.496063904872,0.0,1.0
2009-04-13,13.75,13.75,13.75,13.75,0,6.86648446226227,6.86648446226227,6.86648446226227,6.86648446226227,0,0.0,1.0
2009-04-14,13.74,13.74,13.625,13.625,1300,6.86149065538063,6.86149065538063,6.8040618762417,6.8040618762417,2603.22441538167,0.0,1.0
2009-04-15,13.74,13.74,13.74,13.74,0,6.86149065538063,6.86149065538063,6.86149065538063,6.86149065538063,0,0.0,1.0
2009-04-16,13.74,13.74,13.74,13.74,0,6.86149065538063,6.86149065538063,6.86149065538063,6.86149065538063,0,0.0,1.0
2009-04-17,13.74,13.74,13.74,13.74,0,6.86149065538063,6.86149065538063,6.86149065538063,6.86149065538063,0,0.0,1.0
2009-04-20,13.74,13.74,13.74,13.74,200,6.86149065538063,6.86149065538063,6.86149065538063,6.86149065538063,400.496063904872,0.0,1.0
2009-04-21,13.74,13.74,13.74,13.74,0,6.86149065538063,6.86149065538063,6.86149065538063,6.86149065538063,0,0.0,1.0
2009-04-22,13.74,13.74,13.74,13.74,0,6.86149065538063,6.86149065538063,6.86149065538063,6.86149065538063,0,0.0,1.0
2009-04-23,13.74,13.74,13.74,13.74,0,6.86149065538063,6.86149065538063,6.86149065538063,6.86149065538063,0,0.0,1.0
2009-04-24,13.74,13.74,13.74,13.74,0,6.86149065538063,6.86149065538063,6.86149065538063,6.86149065538063,0,0.0,1.0
2009-04-27,13.7,13.7,13.7,13.7,500,6.84151542785404,6.84151542785404,6.84151542785404,6.84151542785404,1001.24015976218,0.0,1.0
2009-04-28,13.7,13.7,13.7,13.7,0,6.84151542785404,6.84151542785404,6.84151542785404,6.84151542785404,0,0.0,1.0
2009-04-29,13.7,13.7,13.7,13.7,0,6.84151542785404,6.84151542785404,6.84151542785404,6.84151542785404,0,0.0,1.0
2009-04-30,13.7,13.7,13.7,13.7,0,6.84151542785404,6.84151542785404,6.84151542785404,6.84151542785404,0,0.0,1.0
2009-05-01,13.75,13.75,13.75,13.75,800,6.86648446226227,6.86648446226227,6.86648446226227,6.86648446226227,1601.98425561949,0.0,1.0
2009-05-04,13.75,13.75,13.75,13.75,0,6.86648446226227,6.86648446226227,6.86648446226227,6.86648446226227,0,0.0,1.0
2009-05-05,13.4,13.75,13.4,13.75,2500,6.69170122140469,6.86648446226227,6.69170122140469,6.86648446226227,5006.20079881089,0.0,1.0
2009-05-06,13.4,13.4,13.4,13.4,0,6.69170122140469,6.69170122140469,6.69170122140469,6.69170122140469,0,0.0,1.0
2009-05-07,13.4,13.4,13.4,13.4,0,6.69170122140469,6.69170122140469,6.69170122140469,6.69170122140469,0,0.0,1.0
2009-05-08,13.4,13.4,13.4,13.4,0,6.69170122140469,6.69170122140469,6.69170122140469,6.69170122140469,0,0.0,1.0
2009-05-11,13.4,13.4,13.4,13.4,0,6.69170122140469,6.69170122140469,6.69170122140469,6.69170122140469,0,0.0,1.0
2009-05-12,13.4,13.4,13.4,13.4,0,6.69170122140469,6.69170122140469,6.69170122140469,6.69170122140469,0,0.0,1.0
2009-05-13,13.4,13.4,13.4,13.4,0,6.69170122140469,6.69170122140469,6.69170122140469,6.69170122140469,0,0.0,1.0
2009-05-14,13.4,13.4,13.4,13.4,0,6.69170122140469,6.69170122140469,6.69170122140469,6.69170122140469,0,0.0,1.0
2009-05-15,14.0,14.0,14.0,14.0,100,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,200.248031952436,0.0,1.0
2009-05-18,14.0,14.0,14.0,14.0,100,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,200.248031952436,0.0,1.0
2009-05-19,14.0,14.0,14.0,14.0,0,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,0,0.0,1.0
2009-05-20,14.0,14.0,14.0,14.0,1800,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,3604.46457514385,0.0,1.0
2009-05-21,14.0,14.0,14.0,14.0,0,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,0,0.0,1.0
2009-05-22,14.0,14.0,14.0,14.0,0,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,0,0.0,1.0
2009-05-26,14.0,14.0,14.0,14.0,0,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,0,0.0,1.0
2009-05-27,14.0,14.0,14.0,14.0,0,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,0,0.0,1.0
2009-05-28,14.0,14.0,14.0,14.0,0,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,0,0.0,1.0
2009-05-29,14.0,14.0,14.0,14.0,0,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,0,0.0,1.0
2009-06-01,14.0,14.0,14.0,14.0,0,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,0,0.0,1.0
2009-06-02,14.0,14.0,14.0,14.0,0,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,0,0.0,1.0
2009-06-03,14.0,14.0,14.0,14.0,0,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,0,0.0,1.0
2009-06-04,14.0,14.0,14.0,14.0,0,6.9913296343034,6.9913296343034,6.9913296343034,6.9913296343034,0,0.0,1.0
2009-06-05,14.0,14.0,14.0,14.0,0,7.18109429580592,7.18109429580592,7.18109429580592,7.18109429580592,0,0.38,1.0
2009-06-08,14.0,14.0,14.0,14.0,0,7.18109429580592,7.18109429580592,7.18109429580592,7.18109429580592,0,0.0,1.0
2009-06-09,14.0,14.0,14.0,14.0,0,7.18109429580592,7.18109429580592,7.18109429580592,7.18109429580592,0,0.0,1.0
2009-06-10,14.0,14.0,14.0,14.0,0,7.18109429580592,7.18109429580592,7.18109429580592,7.18109429580592,0,0.0,1.0
2009-06-11,14.0,14.0,14.0,14.0,0,7.18109429580592,7.18109429580592,7.18109429580592,7.18109429580592,0,0.0,1.0
2009-06-12,14.0,14.0,14.0,14.0,0,7.18109429580592,7.18109429580592,7.18109429580592,7.18109429580592,0,0.0,1.0
2009-06-15,14.0,14.0,14.0,14.0,0,7.18109429580592,7.18109429580592,7.18109429580592,7.18109429580592,0,0.0,1.0
2009-06-16,13.75,13.75,13.75,13.75,400,7.0528604690951,7.0528604690951,7.0528604690951,7.0528604690951,779.825437366928,0.0,1.0
2009-06-17,13.75,13.75,13.75,13.75,0,7.0528604690951,7.0528604690951,7.0528604690951,7.0528604690951,0,0.0,1.0
2009-06-18,14.5,14.5,14.5,14.5,100,7.43756194922756,7.43756194922756,7.43756194922756,7.43756194922756,194.956359341732,0.0,1.0
2009-06-19,14.0,14.0,14.0,14.0,1200,7.18109429580592,7.18109429580592,7.18109429580592,7.18109429580592,2339.47631210078,0.0,1.0
2009-06-22,14.0,14.0,14.0,14.0,0,7.18109429580592,7.18109429580592,7.18109429580592,7.18109429580592,0,0.0,1.0
2009-06-23,14.0,14.0,14.0,14.0,0,7.18109429580592,7.18109429580592,7.18109429580592,7.18109429580592,0,0.0,1.0
2009-06-24,14.0,14.0,14.0,14.0,0,7.18109429580592,7.18109429580592,7.18109429580592,7.18109429580592,0,0.0,1.0
2009-06-25,14.0,14.0,14.0,14.0,0,7.18109429580592,7.18109429580592,7.18109429580592,7.18109429580592,0,0.0,1.0
2009-06-26,14.0,14.0,14.0,14.0,0,7.18109429580592,7.18109429580592,7.18109429580592,7.18109429580592,0,0.0,1.0
2009-06-29,14.0,14.0,14.0,14.0,1400,7.18109429580592,7.18109429580592,7.18109429580592,7.18109429580592,2729.38903078425,0.0,1.0
2009-06-30,14.0,14.0,14.0,14.0,0,7.18109429580592,7.18109429580592,7.18109429580592,7.18109429580592,0,0.0,1.0
2009-07-01,14.0,14.0,14.0,14.0,0,7.18109429580592,7.18109429580592,7.18109429580592,7.18109429580592,0,0.0,1.0
2009-07-02,14.0,14.0,14.0,14.0,0,7.18109429580592,7.18109429580592,7.18109429580592,7.18109429580592,0,0.0,1.0
2009-07-06,14.0,14.0,14.0,14.0,0,7.18109429580592,7.18109429580592,7.18109429580592,7.18109429580592,0,0.0,1.0
2009-07-07,14.0,14.0,14.0,14.0,0,7.18109429580592,7.18109429580592,7.18109429580592,7.18109429580592,0,0.0,1.0
2009-07-08,14.0,14.0,14.0,14.0,0,7.18109429580592,7.18109429580592,7.18109429580592,7.18109429580592,0,0.0,1.0
2009-07-09,14.0,14.0,14.0,14.0,0,7.18109429580592,7.18109429580592,7.18109429580592,7.18109429580592,0,0.0,1.0
2009-07-10,14.0,14.0,14.0,14.0,0,7.18109429580592,7.18109429580592,7.18109429580592,7.18109429580592,0,0.0,1.0
2009-07-13,13.75,13.75,13.75,13.75,5000,7.0528604690951,7.0528604690951,7.0528604690951,7.0528604690951,9747.8179670866,0.0,1.0
2009-07-14,13.85,13.85,13.85,13.85,5000,7.10415399977943,7.10415399977943,7.10415399977943,7.10415399977943,9747.81796708659,0.0,1.0
2009-07-15,13.6,13.75,13.6,13.75,2100,6.97592017306861,7.0528604690951,6.97592017306861,7.0528604690951,4094.08354617637,0.0,1.0
2009-07-16,13.6,13.6,13.6,13.6,0,6.97592017306861,6.97592017306861,6.97592017306861,6.97592017306861,0,0.0,1.0
2009-07-17,13.6,13.6,13.6,13.6,0,6.97592017306861,6.97592017306861,6.97592017306861,6.97592017306861,0,0.0,1.0
2009-07-20,13.6,13.6,13.6,13.6,0,6.97592017306861,6.97592017306861,6.97592017306861,6.97592017306861,0,0.0,1.0
2009-07-21,13.6,13.6,13.6,13.6,0,6.97592017306861,6.97592017306861,6.97592017306861,6.97592017306861,0,0.0,1.0
2009-07-22,13.6,13.6,13.6,13.6,0,6.97592017306861,6.97592017306861,6.97592017306861,6.97592017306861,0,0.0,1.0
2009-07-23,13.6,13.6,13.6,13.6,0,6.97592017306861,6.97592017306861,6.97592017306861,6.97592017306861,0,0.0,1.0
2009-07-24,13.6,13.6,13.6,13.6,0,6.97592017306861,6.97592017306861,6.97592017306861,6.97592017306861,0,0.0,1.0
2009-07-27,14.25,14.25,14.25,14.25,600,7.30932812251674,7.30932812251674,7.30932812251674,7.30932812251674,1169.73815605039,0.0,1.0
2009-07-28,14.25,14.25,14.25,14.25,500,7.30932812251674,7.30932812251674,7.30932812251674,7.30932812251674,974.781796708659,0.0,1.0
2009-07-29,14.25,14.25,14.25,14.25,0,7.30932812251674,7.30932812251674,7.30932812251674,7.30932812251674,0,0.0,1.0
2009-07-30,14.5,14.5,14.5,14.5,200,7.43756194922756,7.43756194922756,7.43756194922756,7.43756194922756,389.912718683464,0.0,1.0
2009-07-31,14.5,14.5,14.25,14.25,3300,7.43756194922756,7.43756194922756,7.30932812251674,7.30932812251674,6433.55985827715,0.0,1.0
2009-08-03,14.5,14.5,14.5,14.5,0,7.43756194922756,7.43756194922756,7.43756194922756,7.43756194922756,0,0.0,1.0
2009-08-04,14.5,14.5,14.5,14.5,0,7.43756194922756,7.43756194922756,7.43756194922756,7.43756194922756,0,0.0,1.0
2009-08-05,14.5,14.5,14.5,14.5,0,7.43756194922756,7.43756194922756,7.43756194922756,7.43756194922756,0,0.0,1.0
2009-08-06,14.5,14.5,14.5,14.5,0,7.43756194922756,7.43756194922756,7.43756194922756,7.43756194922756,0,0.0,1.0
2009-08-07,14.5,14.5,14.5,14.5,0,7.43756194922756,7.43756194922756,7.43756194922756,7.43756194922756,0,0.0,1.0
2009-08-10,14.5,14.5,14.5,14.5,0,7.43756194922756,7.43756194922756,7.43756194922756,7.43756194922756,0,0.0,1.0
2009-08-11,14.5,14.5,14.5,14.5,0,7.43756194922756,7.43756194922756,7.43756194922756,7.43756194922756,0,0.0,1.0
2009-08-12,14.5,14.5,14.5,14.5,0,7.43756194922756,7.43756194922756,7.43756194922756,7.43756194922756,0,0.0,1.0
2009-08-13,14.5,14.5,14.5,14.5,0,7.43756194922756,7.43756194922756,7.43756194922756,7.43756194922756,0,0.0,1.0
2009-08-14,14.5,14.5,14.5,14.5,3200,7.43756194922756,7.43756194922756,7.43756194922756,7.43756194922756,6238.60349893542,0.0,1.0
2009-08-17,14.5,14.5,14.5,14.5,0,7.43756194922756,7.43756194922756,7.43756194922756,7.43756194922756,0,0.0,1.0
2009-08-18,14.37,14.37,14.37,14.37,3500,7.37088035933794,7.37088035933794,7.37088035933794,7.37088035933794,6823.47257696061,0.0,1.0
2009-08-19,15.0,15.0,15.0,15.0,100,7.6940296026492,7.6940296026492,7.6940296026492,7.6940296026492,194.956359341732,0.0,1.0
2009-08-20,15.0,15.0,15.0,15.0,0,7.6940296026492,7.6940296026492,7.6940296026492,7.6940296026492,0,0.0,1.0
2009-08-21,15.0,15.0,15.0,15.0,0,7.6940296026492,7.6940296026492,7.6940296026492,7.6940296026492,0,0.0,1.0
2009-08-24,15.0,15.0,15.0,15.0,0,7.6940296026492,7.6940296026492,7.6940296026492,7.6940296026492,0,0.0,1.0
2009-08-25,15.0,15.0,15.0,15.0,0,7.6940296026492,7.6940296026492,7.6940296026492,7.6940296026492,0,0.0,1.0
2009-08-26,14.75,14.75,14.75,14.75,700,7.56579577593838,7.56579577593838,7.56579577593838,7.56579577593838,1364.69451539212,0.0,1.0
2009-08-27,14.75,14.75,14.75,14.75,0,7.56579577593838,7.56579577593838,7.56579577593838,7.56579577593838,0,0.0,1.0
2009-08-28,14.75,14.75,14.75,14.75,0,7.56579577593838,7.56579577593838,7.56579577593838,7.56579577593838,0,0.0,1.0
2009-08-31,14.5,14.5,14.5,14.5,100,7.43756194922756,7.43756194922756,7.43756194922756,7.43756194922756,194.956359341732,0.0,1.0
2009-09-01,14.5,14.5,14.5,14.5,0,7.43756194922756,7.43756194922756,7.43756194922756,7.43756194922756,0,0.0,1.0
2009-09-02,14.75,14.75,14.75,14.75,200,7.56579577593838,7.56579577593838,7.56579577593838,7.56579577593838,389.912718683464,0.0,1.0
2009-09-03,14.75,14.75,14.75,14.75,0,7.56579577593838,7.56579577593838,7.56579577593838,7.56579577593838,0,0.0,1.0
2009-09-04,14.75,14.75,14.75,14.75,0,7.56579577593838,7.56579577593838,7.56579577593838,7.56579577593838,0,0.0,1.0
2009-09-08,14.75,14.75,14.75,14.75,0,7.56579577593838,7.56579577593838,7.56579577593838,7.56579577593838,0,0.0,1.0
2009-09-09,14.75,14.75,14.75,14.75,0,7.56579577593838,7.56579577593838,7.56579577593838,7.56579577593838,0,0.0,1.0
2009-09-10,14.75,14.75,14.75,14.75,0,7.56579577593838,7.56579577593838,7.56579577593838,7.56579577593838,0,0.0,1.0
2009-09-11,14.75,14.75,14.75,14.75,0,7.56579577593838,7.56579577593838,7.56579577593838,7.56579577593838,0,0.0,1.0
2009-09-14,14.75,14.75,14.75,14.75,0,7.56579577593838,7.56579577593838,7.56579577593838,7.56579577593838,0,0.0,1.0
2009-09-15,14.75,14.75,14.75,14.75,0,7.56579577593838,7.56579577593838,7.56579577593838,7.56579577593838,0,0.0,1.0
2009-09-16,14.52,14.52,14.5,14.5,2200,7.44782065536443,7.44782065536443,7.43756194922756,7.43756194922756,4289.0399055181,0.0,1.0
2009-09-17,14.52,14.52,14.52,14.52,0,7.44782065536443,7.44782065536443,7.44782065536443,7.44782065536443,0,0.0,1.0
2009-09-18,14.52,14.52,14.52,14.52,0,7.44782065536443,7.44782065536443,7.44782065536443,7.44782065536443,0,0.0,1.0
2009-09-21,14.52,14.52,14.52,14.52,0,7.44782065536443,7.44782065536443,7.44782065536443,7.44782065536443,0,0.0,1.0
2009-09-22,14.52,14.52,14.52,14.52,0,7.44782065536443,7.44782065536443,7.44782065536443,7.44782065536443,0,0.0,1.0
2009-09-23,14.52,14.52,14.52,14.52,0,7.44782065536443,7.44782065536443,7.44782065536443,7.44782065536443,0,0.0,1.0
2009-09-24,15.0,15.0,15.0,15.0,1200,7.6940296026492,7.6940296026492,7.6940296026492,7.6940296026492,2339.47631210078,0.0,1.0
2009-09-25,15.0,15.0,15.0,15.0,0,7.6940296026492,7.6940296026492,7.6940296026492,7.6940296026492,0,0.0,1.0
2009-09-28,16.0,16.0,16.0,16.0,200,8.20696490949248,8.20696490949248,8.20696490949248,8.20696490949248,389.912718683464,0.0,1.0
2009-09-29,16.0,16.0,16.0,16.0,0,8.20696490949248,8.20696490949248,8.20696490949248,8.20696490949248,0,0.0,1.0
2009-09-30,15.0,15.0,15.0,15.0,100,7.6940296026492,7.6940296026492,7.6940296026492,7.6940296026492,194.956359341732,0.0,1.0
2009-10-01,17.0,17.0,17.0,17.0,100,8.71990021633576,8.71990021633576,8.71990021633576,8.71990021633576,194.956359341732,0.0,1.0
2009-10-02,17.0,17.0,17.0,17.0,0,8.71990021633576,8.71990021633576,8.71990021633576,8.71990021633576,0,0.0,1.0
2009-10-05,17.0,17.0,17.0,17.0,0,8.71990021633576,8.71990021633576,8.71990021633576,8.71990021633576,0,0.0,1.0
2009-10-06,14.8,14.8,14.8,14.8,200,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,389.912718683463,0.0,1.0
2009-10-07,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-10-08,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-10-09,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-10-12,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-10-13,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-10-14,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-10-15,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-10-16,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-10-19,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-10-20,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-10-21,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-10-22,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-10-23,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-10-26,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-10-27,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-10-28,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-10-29,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-10-30,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-11-02,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-11-03,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-11-04,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-11-05,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-11-06,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-11-09,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-11-10,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-11-11,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-11-12,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-11-13,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-11-16,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-11-17,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-11-18,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-11-19,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-11-20,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-11-23,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-11-24,14.8,14.8,14.8,14.8,0,7.59144254128055,7.59144254128055,7.59144254128055,7.59144254128055,0,0.0,1.0
2009-11-25,17.0,17.0,17.0,17.0,200,8.71990021633576,8.71990021633576,8.71990021633576,8.71990021633576,389.912718683464,0.0,1.0
2009-11-27,17.0,17.0,17.0,17.0,0,8.71990021633576,8.71990021633576,8.71990021633576,8.71990021633576,0,0.0,1.0
2009-11-30,17.0,17.0,17.0,17.0,0,8.71990021633576,8.71990021633576,8.71990021633576,8.71990021633576,0,0.0,1.0
2009-12-01,17.0,17.0,17.0,17.0,0,8.71990021633576,8.71990021633576,8.71990021633576,8.71990021633576,0,0.0,1.0
2009-12-02,17.0,17.0,17.0,17.0,0,8.71990021633576,8.71990021633576,8.71990021633576,8.71990021633576,0,0.0,1.0
2009-12-03,17.0,17.0,17.0,17.0,0,8.71990021633576,8.71990021633576,8.71990021633576,8.71990021633576,0,0.0,1.0
2009-12-04,17.0,17.0,17.0,17.0,0,8.91994498600464,8.91994498600464,8.91994498600464,8.91994498600464,0,0.39,1.0
2009-12-07,17.0,17.0,17.0,17.0,0,8.91994498600464,8.91994498600464,8.91994498600464,8.91994498600464,0,0.0,1.0
2009-12-08,15.0,15.0,15.0,15.0,500,7.87053969353351,7.87053969353351,7.87053969353351,7.87053969353351,952.920675333364,0.0,1.0
2009-12-09,15.0,15.0,15.0,15.0,0,7.87053969353351,7.87053969353351,7.87053969353351,7.87053969353351,0,0.0,1.0
2009-12-10,15.0,15.0,15.0,15.0,0,7.87053969353351,7.87053969353351,7.87053969353351,7.87053969353351,0,0.0,1.0
2009-12-11,15.0,15.0,15.0,15.0,0,7.87053969353351,7.87053969353351,7.87053969353351,7.87053969353351,0,0.0,1.0
2009-12-14,15.0,15.0,15.0,15.0,0,7.87053969353351,7.87053969353351,7.87053969353351,7.87053969353351,0,0.0,1.0
2009-12-15,15.0,15.0,15.0,15.0,0,7.87053969353351,7.87053969353351,7.87053969353351,7.87053969353351,0,0.0,1.0
2009-12-16,16.0,16.0,16.0,16.0,300,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,571.752405200018,0.0,1.0
2009-12-17,15.5,15.75,15.0,15.5,3900,8.13289101665129,8.26406667821018,7.87053969353351,8.13289101665129,7432.78126760024,0.0,1.0
2009-12-18,15.5,15.5,15.5,15.5,0,8.13289101665129,8.13289101665129,8.13289101665129,8.13289101665129,0,0.0,1.0
2009-12-21,15.0,15.0,15.0,15.0,100,7.87053969353351,7.87053969353351,7.87053969353351,7.87053969353351,190.584135066673,0.0,1.0
2009-12-22,14.61,15.0,14.61,15.0,1000,7.66590566150164,7.87053969353351,7.66590566150164,7.87053969353351,1905.84135066673,0.0,1.0
2009-12-23,15.0,15.75,15.0,15.75,6000,7.87053969353351,8.26406667821018,7.87053969353351,8.26406667821018,11435.0481040004,0.0,1.0
2009-12-24,15.0,15.0,15.0,15.0,0,7.87053969353351,7.87053969353351,7.87053969353351,7.87053969353351,0,0.0,1.0
2009-12-28,15.0,15.0,15.0,15.0,200,7.87053969353351,7.87053969353351,7.87053969353351,7.87053969353351,381.168270133346,0.0,1.0
2009-12-29,15.0,15.0,15.0,15.0,0,7.87053969353351,7.87053969353351,7.87053969353351,7.87053969353351,0,0.0,1.0
2009-12-30,15.0,15.0,14.62,14.62,3300,7.87053969353351,7.87053969353351,7.67115268796399,7.67115268796399,6289.2764572002,0.0,1.0
2009-12-31,15.0,15.0,15.0,15.0,900,7.87053969353351,7.87053969353351,7.87053969353351,7.87053969353351,1715.25721560006,0.0,1.0
2010-01-04,15.0,15.0,15.0,15.0,0,7.87053969353351,7.87053969353351,7.87053969353351,7.87053969353351,0,0.0,1.0
2010-01-05,15.0,15.0,15.0,15.0,1300,7.87053969353351,7.87053969353351,7.87053969353351,7.87053969353351,2477.59375586675,0.0,1.0
2010-01-06,15.0,15.0,15.0,15.0,1400,7.87053969353351,7.87053969353351,7.87053969353351,7.87053969353351,2668.17789093342,0.0,1.0
2010-01-07,14.8,14.8,14.8,14.8,1000,7.7655991642864,7.7655991642864,7.7655991642864,7.7655991642864,1905.84135066673,0.0,1.0
2010-01-08,15.0,15.0,15.0,15.0,4000,7.87053969353351,7.87053969353351,7.87053969353351,7.87053969353351,7623.36540266691,0.0,1.0
2010-01-11,15.0,15.0,15.0,15.0,0,7.87053969353351,7.87053969353351,7.87053969353351,7.87053969353351,0,0.0,1.0
2010-01-12,15.0,15.0,15.0,15.0,0,7.87053969353351,7.87053969353351,7.87053969353351,7.87053969353351,0,0.0,1.0
2010-01-13,14.75,14.75,14.75,14.75,300,7.73936403197462,7.73936403197462,7.73936403197462,7.73936403197462,571.752405200018,0.0,1.0
2010-01-14,14.75,14.75,14.75,14.75,0,7.73936403197462,7.73936403197462,7.73936403197462,7.73936403197462,0,0.0,1.0
2010-01-15,14.75,14.75,14.75,14.75,0,7.73936403197462,7.73936403197462,7.73936403197462,7.73936403197462,0,0.0,1.0
2010-01-19,14.75,14.75,14.75,14.75,0,7.73936403197462,7.73936403197462,7.73936403197462,7.73936403197462,0,0.0,1.0
2010-01-20,16.0,16.0,16.0,16.0,300,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,571.752405200018,0.0,1.0
2010-01-21,16.0,16.0,16.0,16.0,0,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,0,0.0,1.0
2010-01-22,16.0,16.0,16.0,16.0,0,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,0,0.0,1.0
2010-01-25,16.0,16.0,16.0,16.0,0,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,0,0.0,1.0
2010-01-26,16.0,16.0,16.0,16.0,0,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,0,0.0,1.0
2010-01-27,16.0,16.0,16.0,16.0,0,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,0,0.0,1.0
2010-01-28,16.0,16.0,15.0,15.0,600,8.39524233976908,8.39524233976908,7.87053969353351,7.87053969353351,1143.50481040004,0.0,1.0
2010-01-29,16.0,16.0,16.0,16.0,1500,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,2858.76202600009,0.0,1.0
2010-02-01,16.0,16.0,16.0,16.0,0,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,0,0.0,1.0
2010-02-02,16.0,16.0,16.0,16.0,0,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,0,0.0,1.0
2010-02-03,16.0,16.0,16.0,16.0,0,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,0,0.0,1.0
2010-02-04,16.0,16.0,16.0,16.0,0,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,0,0.0,1.0
2010-02-05,16.0,16.0,16.0,16.0,0,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,0,0.0,1.0
2010-02-08,16.0,16.0,16.0,16.0,0,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,0,0.0,1.0
2010-02-09,16.0,16.0,16.0,16.0,0,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,0,0.0,1.0
2010-02-10,16.0,16.0,16.0,16.0,0,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,0,0.0,1.0
2010-02-11,16.0,16.0,16.0,16.0,0,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,0,0.0,1.0
2010-02-12,16.0,16.0,16.0,16.0,0,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,0,0.0,1.0
2010-02-16,15.5,15.5,15.0,15.0,1000,8.13289101665129,8.13289101665129,7.87053969353351,7.87053969353351,1905.84135066673,0.0,1.0
2010-02-17,15.5,15.5,15.5,15.5,0,8.13289101665129,8.13289101665129,8.13289101665129,8.13289101665129,0,0.0,1.0
2010-02-18,15.5,15.5,15.5,15.5,0,8.13289101665129,8.13289101665129,8.13289101665129,8.13289101665129,0,0.0,1.0
2010-02-19,15.5,15.5,15.5,15.5,0,8.13289101665129,8.13289101665129,8.13289101665129,8.13289101665129,0,0.0,1.0
2010-02-22,15.5,15.5,15.5,15.5,0,8.13289101665129,8.13289101665129,8.13289101665129,8.13289101665129,0,0.0,1.0
2010-02-23,15.5,15.5,15.5,15.5,0,8.13289101665129,8.13289101665129,8.13289101665129,8.13289101665129,0,0.0,1.0
2010-02-24,16.0,16.0,15.0,15.0,1300,8.39524233976908,8.39524233976908,7.87053969353351,7.87053969353351,2477.59375586675,0.0,1.0
2010-02-25,16.0,16.0,16.0,16.0,0,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,0,0.0,1.0
2010-02-26,16.0,16.0,15.0,15.0,100,8.39524233976908,8.39524233976908,7.87053969353351,7.87053969353351,190.584135066673,0.0,1.0
2010-03-01,16.0,16.0,16.0,16.0,0,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,0,0.0,1.0
2010-03-02,16.0,16.0,16.0,16.0,0,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,0,0.0,1.0
2010-03-03,16.0,16.0,16.0,16.0,0,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,0,0.0,1.0
2010-03-04,16.0,16.0,16.0,16.0,0,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,0,0.0,1.0
2010-03-05,15.75,15.75,15.0,15.0,1700,8.26406667821018,8.26406667821018,7.87053969353351,7.87053969353351,3239.93029613344,0.0,1.0
2010-03-08,15.75,15.75,15.75,15.75,0,8.26406667821018,8.26406667821018,8.26406667821018,8.26406667821018,0,0.0,1.0
2010-03-09,15.75,15.75,15.75,15.75,0,8.26406667821018,8.26406667821018,8.26406667821018,8.26406667821018,0,0.0,1.0
2010-03-10,16.0,16.0,15.0,15.0,7100,8.39524233976908,8.39524233976908,7.87053969353351,7.87053969353351,13531.4735897338,0.0,1.0
2010-03-11,16.0,16.0,16.0,16.0,0,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,0,0.0,1.0
2010-03-12,16.0,16.0,16.0,16.0,0,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,0,0.0,1.0
2010-03-15,15.99,15.99,15.0,15.0,200,8.38999531330672,8.38999531330672,7.87053969353351,7.87053969353351,381.168270133346,0.0,1.0
2010-03-16,15.8,15.8,15.0,15.0,200,8.29030181052196,8.29030181052196,7.87053969353351,7.87053969353351,381.168270133346,0.0,1.0
2010-03-17,16.0,16.0,16.0,16.0,100,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,190.584135066673,0.0,1.0
2010-03-18,16.0,16.0,15.87,16.0,3296,8.39524233976908,8.39524233976908,8.32703099575845,8.39524233976908,6281.65309179753,0.0,1.0
2010-03-19,16.0,16.0,16.0,16.0,0,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,0,0.0,1.0
2010-03-22,16.0,16.0,15.99,15.99,2700,8.39524233976908,8.39524233976908,8.38999531330672,8.38999531330672,5145.77164680016,0.0,1.0
2010-03-23,15.75,15.8,15.0,15.0,400,8.26406667821018,8.29030181052196,7.87053969353351,7.87053969353351,762.336540266692,0.0,1.0
2010-03-24,15.75,15.75,15.75,15.75,0,8.26406667821018,8.26406667821018,8.26406667821018,8.26406667821018,0,0.0,1.0
2010-03-25,15.75,15.75,15.75,15.75,0,8.26406667821018,8.26406667821018,8.26406667821018,8.26406667821018,0,0.0,1.0
2010-03-26,16.0,16.0,15.0,15.0,400,8.39524233976908,8.39524233976908,7.87053969353351,7.87053969353351,762.336540266691,0.0,1.0
2010-03-29,15.76,16.0,15.0,15.0,500,8.26931370467254,8.39524233976908,7.87053969353351,7.87053969353351,952.920675333364,0.0,1.0
2010-03-30,15.75,15.75,15.0,15.0,100,8.26406667821018,8.26406667821018,7.87053969353351,7.87053969353351,190.584135066673,0.0,1.0
2010-03-31,15.75,15.75,15.75,15.75,0,8.26406667821018,8.26406667821018,8.26406667821018,8.26406667821018,0,0.0,1.0
2010-04-01,15.6,15.65,15.0,15.0,300,8.18536128127485,8.21159641358663,7.87053969353351,7.87053969353351,571.752405200018,0.0,1.0
2010-04-05,15.5,15.5,15.0,15.0,100,8.13289101665129,8.13289101665129,7.87053969353351,7.87053969353351,190.584135066673,0.0,1.0
2010-04-06,15.65,15.65,15.0,15.0,3000,8.21159641358663,8.21159641358663,7.87053969353351,7.87053969353351,5717.52405200018,0.0,1.0
2010-04-07,15.65,15.65,15.65,15.65,0,8.21159641358663,8.21159641358663,8.21159641358663,8.21159641358663,0,0.0,1.0
2010-04-08,15.65,15.65,15.65,15.65,0,8.21159641358663,8.21159641358663,8.21159641358663,8.21159641358663,0,0.0,1.0
2010-04-09,15.65,15.65,15.65,15.65,0,8.21159641358663,8.21159641358663,8.21159641358663,8.21159641358663,0,0.0,1.0
2010-04-12,16.0,16.0,16.0,16.0,100,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,190.584135066673,0.0,1.0
2010-04-13,16.0,16.0,16.0,16.0,4300,8.39524233976908,8.39524233976908,8.39524233976908,8.39524233976908,8195.11780786693,0.0,1.0
2010-04-14,16.1,16.1,15.0,15.0,200,8.44771260439263,8.44771260439263,7.87053969353351,7.87053969353351,381.168270133346,0.0,1.0
2010-04-15,16.0,16.0,15.0,15.0,1000,8.39524233976908,8.39524233976908,7.87053969353351,7.87053969353351,1905.84135066673,0.0,1.0
2010-04-16,16.0,16.0,15.0,15.0,1000,8.39524233976908,8.39524233976908,7.87053969353351,7.87053969353351,1905.84135066673,0.0,1.0
2010-04-19,16.0,16.0,15.0,15.0,1300,8.39524233976908,8.39524233976908,7.87053969353351,7.87053969353351,2477.59375586675,0.0,1.0
2010-04-20,16.75,16.75,15.0,15.0,500,8.78876932444575,8.78876932444575,7.87053969353351,7.87053969353351,952.920675333364,0.0,1.0
2010-04-21,16.75,16.75,16.75,16.75,0,8.78876932444575,8.78876932444575,8.78876932444575,8.78876932444575,0,0.0,1.0
2010-04-22,16.75,16.75,16.75,16.75,0,8.78876932444575,8.78876932444575,8.78876932444575,8.78876932444575,0,0.0,1.0
2010-04-23,16.5,16.5,15.0,15.0,300,8.65759366288686,8.65759366288686,7.87053969353351,7.87053969353351,571.752405200018,0.0,1.0
2010-04-26,16.26,16.5,15.0,15.0,2700,8.53166502779032,8.65759366288686,7.87053969353351,7.87053969353351,5145.77164680017,0.0,1.0
2010-04-27,16.25,16.25,15.0,15.0,300,8.52641800132797,8.52641800132797,7.87053969353351,7.87053969353351,571.752405200018,0.0,1.0
2010-04-28,16.01,16.25,15.0,15.0,1800,8.40048936623143,8.52641800132797,7.87053969353351,7.87053969353351,3430.51443120011,0.0,1.0
2010-04-29,16.25,16.25,15.0,15.0,2700,8.52641800132797,8.52641800132797,7.87053969353351,7.87053969353351,5145.77164680017,0.0,1.0
2010-04-30,16.5,16.5,15.0,15.0,100,8.65759366288686,8.65759366288686,7.87053969353351,7.87053969353351,190.584135066673,0.0,1.0
2010-05-03,16.5,16.5,16.5,16.5,0,8.65759366288686,8.65759366288686,8.65759366288686,8.65759366288686,0,0.0,1.0
2010-05-04,16.5,16.5,16.5,16.5,0,8.65759366288686,8.65759366288686,8.65759366288686,8.65759366288686,0,0.0,1.0
2010-05-05,16.700001,16.700001,15.0,15.0,400,8.76253471683662,8.76253471683662,7.87053969353351,7.87053969353351,762.336540266691,0.0,1.0
2010-05-06,16.5,16.74,15.0,15.0,2000,8.65759366288686,8.7835222979834,7.87053969353351,7.87053969353351,3811.68270133346,0.0,1.0
2010-05-07,16.5,16.5,16.5,16.5,0,8.65759366288686,8.65759366288686,8.65759366288686,8.65759366288686,0,0.0,1.0
2010-05-10,16.75,16.75,15.0,15.0,600,8.78876932444575,8.78876932444575,7.87053969353351,7.87053969353351,1143.50481040004,0.0,1.0
2010-05-11,16.75,16.75,16.75,16.75,0,8.78876932444575,8.78876932444575,8.78876932444575,8.78876932444575,0,0.0,1.0
2010-05-12,16.75,16.75,16.75,16.75,0,8.78876932444575,8.78876932444575,8.78876932444575,8.78876932444575,0,0.0,1.0
2010-05-13,16.75,16.75,16.75,16.75,0,8.78876932444575,8.78876932444575,8.78876932444575,8.78876932444575,0,0.0,1.0
2010-05-14,16.5,16.5,15.0,15.0,500,8.65759366288686,8.65759366288686,7.87053969353351,7.87053969353351,952.920675333364,0.0,1.0
2010-05-17,16.5,16.5,16.5,16.5,0,8.65759366288686,8.65759366288686,8.65759366288686,8.65759366288686,0,0.0,1.0
2010-05-18,16.75,16.75,15.0,15.0,100,8.78876932444575,8.78876932444575,7.87053969353351,7.87053969353351,190.584135066673,0.0,1.0
2010-05-19,16.5,16.5,15.0,15.0,1600,8.65759366288686,8.65759366288686,7.87053969353351,7.87053969353351,3049.34616106677,0.0,1.0
2010-05-20,16.75,16.75,15.0,15.0,1000,8.78876932444575,8.78876932444575,7.87053969353351,7.87053969353351,1905.84135066673,0.0,1.0
2010-05-21,16.75,16.75,16.75,16.75,0,8.78876932444575,8.78876932444575,8.78876932444575,8.78876932444575,0,0.0,1.0
2010-05-24,16.75,16.75,16.75,16.75,0,8.78876932444575,8.78876932444575,8.78876932444575,8.78876932444575,0,0.0,1.0
2010-05-25,16.5,16.5,15.0,15.0,300,8.65759366288686,8.65759366288686,7.87053969353351,7.87053969353351,571.752405200018,0.0,1.0
2010-05-26,16.75,16.75,15.0,15.0,100,8.78876932444575,8.78876932444575,7.87053969353351,7.87053969353351,190.584135066673,0.0,1.0
2010-05-27,16.75,16.75,16.75,16.75,0,8.78876932444575,8.78876932444575,8.78876932444575,8.78876932444575,0,0.0,1.0
2010-05-28,16.5,16.75,15.0,15.0,500,8.65759366288686,8.78876932444575,7.87053969353351,7.87053969353351,952.920675333364,0.0,1.0
2010-06-01,16.5,16.5,16.5,16.5,0,8.65759366288686,8.65759366288686,8.65759366288686,8.65759366288686,0,0.0,1.0
2010-06-02,17.0,17.0,15.0,15.0,1600,8.91994498600464,8.91994498600464,7.87053969353351,7.87053969353351,3049.34616106677,0.0,1.0
2010-06-03,16.5,16.5,15.0,15.0,1500,8.65759366288686,8.65759366288686,7.87053969353351,7.87053969353351,2858.76202600009,0.0,1.0
2010-06-04,16.25,16.25,15.0,15.0,200,8.73629905982219,8.73629905982219,8.06427605522049,8.06427605522049,372.011074454467,0.4,1.0
2010-06-07,16.25,16.25,16.25,16.25,0,8.73629905982219,8.73629905982219,8.73629905982219,8.73629905982219,0,0.0,1.0
2010-06-08,16.25,16.25,16.25,16.25,0,8.73629905982219,8.73629905982219,8.73629905982219,8.73629905982219,0,0.0,1.0
2010-06-09,16.25,16.25,16.25,16.25,0,8.73629905982219,8.73629905982219,8.73629905982219,8.73629905982219,0,0.0,1.0
2010-06-10,16.25,16.25,16.25,16.25,0,8.73629905982219,8.73629905982219,8.73629905982219,8.73629905982219,0,0.0,1.0
2010-06-11,16.25,16.25,16.25,16.25,0,8.73629905982219,8.73629905982219,8.73629905982219,8.73629905982219,0,0.0,1.0
2010-06-14,16.5,16.5,15.0,15.0,400,8.87070366074254,8.87070366074254,8.06427605522049,8.06427605522049,744.022148908933,0.0,1.0
2010-06-15,16.5,16.5,16.5,16.5,0,8.87070366074254,8.87070366074254,8.87070366074254,8.87070366074254,0,0.0,1.0
2010-06-16,16.5,16.5,16.5,16.5,0,8.87070366074254,8.87070366074254,8.87070366074254,8.87070366074254,0,0.0,1.0
2010-06-17,16.75,16.75,15.0,15.0,300,9.00510826166288,9.00510826166288,8.06427605522049,8.06427605522049,558.0166116817,0.0,1.0
2010-06-18,16.75,16.75,16.75,16.75,0,9.00510826166288,9.00510826166288,9.00510826166288,9.00510826166288,0,0.0,1.0
2010-06-21,16.75,16.75,16.75,16.75,0,9.00510826166288,9.00510826166288,9.00510826166288,9.00510826166288,0,0.0,1.0
2010-06-22,16.75,17.0,15.0,15.0,1800,9.00510826166288,9.13951286258322,8.06427605522049,8.06427605522049,3348.0996700902,0.0,1.0
2010-06-23,17.0,17.0,15.0,15.0,600,9.13951286258322,9.13951286258322,8.06427605522049,8.06427605522049,1116.0332233634,0.0,1.0
2010-06-24,17.0,17.0,17.0,17.0,0,9.13951286258322,9.13951286258322,9.13951286258322,9.13951286258322,0,0.0,1.0
2010-06-25,17.0,17.0,17.0,17.0,0,9.13951286258322,9.13951286258322,9.13951286258322,9.13951286258322,0,0.0,1.0
2010-06-28,17.0,17.0,17.0,17.0,0,9.13951286258322,9.13951286258322,9.13951286258322,9.13951286258322,0,0.0,1.0
2010-06-29,17.0,17.0,17.0,17.0,0,9.13951286258322,9.13951286258322,9.13951286258322,9.13951286258322,0,0.0,1.0
2010-06-30,17.0,17.0,17.0,17.0,500,9.13951286258322,9.13951286258322,9.13951286258322,9.13951286258322,930.027686136166,0.0,1.0
2010-07-01,17.0,17.0,17.0,17.0,0,9.13951286258322,9.13951286258322,9.13951286258322,9.13951286258322,0,0.0,1.0
2010-07-02,17.0,17.0,17.0,17.0,0,9.13951286258322,9.13951286258322,9.13951286258322,9.13951286258322,0,0.0,1.0
2010-07-06,16.6,16.6,16.6,16.6,200,8.92446550111067,8.92446550111067,8.92446550111067,8.92446550111067,372.011074454467,0.0,1.0
2010-07-07,16.6,16.6,16.549999,16.6,3100,8.92446550111067,8.92446550111067,8.8975840433082,8.92446550111067,5766.17165404423,0.0,1.0
2010-07-08,16.6,16.6,16.6,16.6,0,8.92446550111067,8.92446550111067,8.92446550111067,8.92446550111067,0,0.0,1.0
2010-07-09,16.6,16.610001,16.6,16.610001,500,8.92446550111067,8.92984222276589,8.92446550111067,8.92984222276589,930.027686136166,0.0,1.0
2010-07-12,16.6,16.6,16.6,16.6,0,8.92446550111067,8.92446550111067,8.92446550111067,8.92446550111067,0,0.0,1.0
2010-07-13,16.9,16.9,16.9,16.9,200,9.08575102221508,9.08575102221508,9.08575102221508,9.08575102221508,372.011074454467,0.0,1.0
2010-07-14,16.9,16.9,16.9,16.9,200,9.08575102221508,9.08575102221508,9.08575102221508,9.08575102221508,372.011074454467,0.0,1.0
2010-07-15,16.9,16.9,16.9,16.9,0,9.08575102221508,9.08575102221508,9.08575102221508,9.08575102221508,0,0.0,1.0
2010-07-16,17.0,17.0,17.0,17.0,200,9.13951286258322,9.13951286258322,9.13951286258322,9.13951286258322,372.011074454466,0.0,1.0
2010-07-19,16.65,16.65,16.65,16.65,200,8.95134642129474,8.95134642129474,8.95134642129474,8.95134642129474,372.011074454466,0.0,1.0
2010-07-20,17.0,17.0,17.0,17.0,100,9.13951286258322,9.13951286258322,9.13951286258322,9.13951286258322,186.005537227233,0.0,1.0
2010-07-21,17.0,17.0,17.0,17.0,0,9.13951286258322,9.13951286258322,9.13951286258322,9.13951286258322,0,0.0,1.0
2010-07-22,17.0,17.0,17.0,17.0,0,9.13951286258322,9.13951286258322,9.13951286258322,9.13951286258322,0,0.0,1.0
2010-07-23,17.0,17.0,17.0,17.0,400,9.13951286258322,9.13951286258322,9.13951286258322,9.13951286258322,744.022148908933,0.0,1.0
2010-07-26,17.0,17.0,17.0,17.0,0,9.13951286258322,9.13951286258322,9.13951286258322,9.13951286258322,0,0.0,1.0
2010-07-27,17.0,17.0,17.0,17.0,3800,9.13951286258322,9.13951286258322,9.13951286258322,9.13951286258322,7068.21041463486,0.0,1.0
2010-07-28,17.0,17.0,17.0,17.0,0,9.13951286258322,9.13951286258322,9.13951286258322,9.13951286258322,0,0.0,1.0
2010-07-29,17.0,17.0,17.0,17.0,300,9.13951286258322,9.13951286258322,9.13951286258322,9.13951286258322,558.0166116817,0.0,1.0
2010-07-30,17.0,17.0,17.0,17.0,0,9.13951286258322,9.13951286258322,9.13951286258322,9.13951286258322,0,0.0,1.0
2010-08-02,17.0,17.0,17.0,17.0,0,9.13951286258322,9.13951286258322,9.13951286258322,9.13951286258322,0,0.0,1.0
2010-08-03,17.0,17.0,16.65,16.65,900,9.13951286258322,9.13951286258322,8.95134642129474,8.95134642129474,1674.0498350451,0.0,1.0
2010-08-04,17.5,17.5,17.5,17.5,1100,9.4083220644239,9.4083220644239,9.4083220644239,9.4083220644239,2046.06090949957,0.0,1.0
2010-08-05,17.1,17.1,17.1,17.1,5000,9.19327470295136,9.19327470295136,9.19327470295136,9.19327470295136,9300.27686136166,0.0,1.0
2010-08-06,17.5,17.5,17.1,17.1,4200,9.4083220644239,9.4083220644239,9.19327470295136,9.19327470295136,7812.2325635438,0.0,1.0
2010-08-09,17.5,17.5,17.5,17.5,0,9.4083220644239,9.4083220644239,9.4083220644239,9.4083220644239,0,0.0,1.0
2010-08-10,17.5,17.5,17.5,17.5,100,9.4083220644239,9.4083220644239,9.4083220644239,9.4083220644239,186.005537227233,0.0,1.0
2010-08-11,17.5,17.5,17.5,17.5,0,9.4083220644239,9.4083220644239,9.4083220644239,9.4083220644239,0,0.0,1.0
2010-08-12,17.5,17.5,17.5,17.5,0,9.4083220644239,9.4083220644239,9.4083220644239,9.4083220644239,0,0.0,1.0
2010-08-13,18.0,18.0,17.75,17.75,1900,9.67713126626458,9.67713126626458,9.54272666534424,9.54272666534424,3534.10520731743,0.0,1.0
2010-08-16,18.0,18.0,18.0,18.0,1000,9.67713126626458,9.67713126626458,9.67713126626458,9.67713126626458,1860.05537227233,0.0,1.0
2010-08-17,18.0,18.0,18.0,18.0,15200,9.67713126626458,9.67713126626458,9.67713126626458,9.67713126626458,28272.8416585395,0.0,1.0
2010-08-18,18.0,18.0,18.0,18.0,0,9.67713126626458,9.67713126626458,9.67713126626458,9.67713126626458,0,0.0,1.0
2010-08-19,18.0,18.0,18.0,18.0,0,9.67713126626458,9.67713126626458,9.67713126626458,9.67713126626458,0,0.0,1.0
2010-08-20,18.0,18.0,18.0,18.0,0,9.67713126626458,9.67713126626458,9.67713126626458,9.67713126626458,0,0.0,1.0
2010-08-23,18.0,18.0,18.0,18.0,0,9.67713126626458,9.67713126626458,9.67713126626458,9.67713126626458,0,0.0,1.0
2010-08-24,18.0,18.0,18.0,18.0,0,9.67713126626458,9.67713126626458,9.67713126626458,9.67713126626458,0,0.0,1.0
2010-08-25,18.0,18.0,18.0,18.0,0,9.67713126626458,9.67713126626458,9.67713126626458,9.67713126626458,0,0.0,1.0
2010-08-26,18.35,18.35,18.35,18.35,2000,9.86529770755306,9.86529770755306,9.86529770755306,9.86529770755306,3720.11074454467,0.0,1.0
2010-08-27,18.35,18.35,18.35,18.35,0,9.86529770755306,9.86529770755306,9.86529770755306,9.86529770755306,0,0.0,1.0
2010-08-30,18.35,18.35,18.35,18.35,400,9.86529770755306,9.86529770755306,9.86529770755306,9.86529770755306,744.022148908933,0.0,1.0
2010-08-31,18.35,18.35,18.35,18.35,1600,9.86529770755306,9.86529770755306,9.86529770755306,9.86529770755306,2976.08859563573,0.0,1.0
2010-09-01,18.25,18.25,18.25,18.25,2200,9.81153586718493,9.81153586718493,9.81153586718493,9.81153586718493,4092.12181899913,0.0,1.0
2010-09-02,18.25,18.25,18.25,18.25,0,9.81153586718493,9.81153586718493,9.81153586718493,9.81153586718493,0,0.0,1.0
2010-09-03,18.25,18.25,18.25,18.25,1500,9.81153586718493,9.81153586718493,9.81153586718493,9.81153586718493,2790.0830584085,0.0,1.0
2010-09-07,18.25,18.25,18.25,18.25,0,9.81153586718493,9.81153586718493,9.81153586718493,9.81153586718493,0,0.0,1.0
2010-09-08,18.25,18.25,18.25,18.25,0,9.81153586718493,9.81153586718493,9.81153586718493,9.81153586718493,0,0.0,1.0
2010-09-09,18.25,18.25,18.25,18.25,0,9.81153586718493,9.81153586718493,9.81153586718493,9.81153586718493,0,0.0,1.0
2010-09-10,18.25,18.25,18.25,18.25,100,9.81153586718493,9.81153586718493,9.81153586718493,9.81153586718493,186.005537227233,0.0,1.0
2010-09-13,18.0,18.0,18.0,18.0,1200,9.67713126626458,9.67713126626458,9.67713126626458,9.67713126626458,2232.0664467268,0.0,1.0
2010-09-14,18.0,18.0,18.0,18.0,0,9.67713126626458,9.67713126626458,9.67713126626458,9.67713126626458,0,0.0,1.0
2010-09-15,18.0,18.0,18.0,18.0,0,9.67713126626458,9.67713126626458,9.67713126626458,9.67713126626458,0,0.0,1.0
2010-09-16,18.0,18.0,18.0,18.0,0,9.67713126626458,9.67713126626458,9.67713126626458,9.67713126626458,0,0.0,1.0
2010-09-17,18.0,18.0,18.0,18.0,0,9.67713126626458,9.67713126626458,9.67713126626458,9.67713126626458,0,0.0,1.0
2010-09-20,18.0,18.0,18.0,18.0,0,9.67713126626458,9.67713126626458,9.67713126626458,9.67713126626458,0,0.0,1.0
2010-09-21,18.0,18.0,18.0,18.0,0,9.67713126626458,9.67713126626458,9.67713126626458,9.67713126626458,0,0.0,1.0
2010-09-22,18.24,18.24,18.24,18.24,100,9.80615968314811,9.80615968314811,9.80615968314811,9.80615968314811,186.005537227233,0.0,1.0
2010-09-23,17.75,17.75,17.75,17.75,500,9.54272666534424,9.54272666534424,9.54272666534424,9.54272666534424,930.027686136166,0.0,1.0
2010-09-24,17.75,17.75,17.75,17.75,0,9.54272666534424,9.54272666534424,9.54272666534424,9.54272666534424,0,0.0,1.0
2010-09-27,18.25,18.25,17.75,17.75,1000,9.81153586718493,9.81153586718493,9.54272666534424,9.54272666534424,1860.05537227233,0.0,1.0
2010-09-28,18.25,18.25,18.25,18.25,300,9.81153586718493,9.81153586718493,9.81153586718493,9.81153586718493,558.0166116817,0.0,1.0
2010-09-29,18.25,18.25,18.25,18.25,0,9.81153586718493,9.81153586718493,9.81153586718493,9.81153586718493,0,0.0,1.0
2010-09-30,20.0,22.0,18.5,18.5,1300,10.7523680736273,11.82760488099,9.94594046810527,9.94594046810527,2418.07198395404,0.0,1.0
2010-10-01,20.0,20.0,20.0,20.0,0,10.7523680736273,10.7523680736273,10.7523680736273,10.7523680736273,0,0.0,1.0
2010-10-04,20.0,20.0,20.0,20.0,0,10.7523680736273,10.7523680736273,10.7523680736273,10.7523680736273,0,0.0,1.0
2010-10-05,20.0,20.0,20.0,20.0,0,10.7523680736273,10.7523680736273,10.7523680736273,10.7523680736273,0,0.0,1.0
2010-10-06,20.0,20.0,20.0,20.0,0,10.7523680736273,10.7523680736273,10.7523680736273,10.7523680736273,0,0.0,1.0
2010-10-07,18.5,18.5,18.5,18.5,8600,9.94594046810527,9.94594046810527,9.94594046810527,9.94594046810527,15996.4762015421,0.0,1.0
2010-10-08,18.5,18.5,18.5,18.5,0,9.94594046810527,9.94594046810527,9.94594046810527,9.94594046810527,0,0.0,1.0
2010-10-11,18.5,18.5,18.5,18.5,0,9.94594046810527,9.94594046810527,9.94594046810527,9.94594046810527,0,0.0,1.0
2010-10-12,18.5,18.5,18.5,18.5,0,9.94594046810527,9.94594046810527,9.94594046810527,9.94594046810527,0,0.0,1.0
2010-10-13,18.5,18.5,18.5,18.5,0,9.94594046810527,9.94594046810527,9.94594046810527,9.94594046810527,0,0.0,1.0
2010-10-14,19.0,19.0,19.0,19.0,500,10.214749669946,10.214749669946,10.214749669946,10.214749669946,930.027686136162,0.0,1.0
2010-10-15,19.0,19.0,19.0,19.0,0,10.214749669946,10.214749669946,10.214749669946,10.214749669946,0,0.0,1.0
2010-10-18,19.0,19.0,19.0,19.0,0,10.214749669946,10.214749669946,10.214749669946,10.214749669946,0,0.0,1.0
2010-10-19,19.0,19.0,19.0,19.0,0,10.214749669946,10.214749669946,10.214749669946,10.214749669946,0,0.0,1.0
2010-10-20,19.0,19.0,19.0,19.0,0,10.214749669946,10.214749669946,10.214749669946,10.214749669946,0,0.0,1.0
2010-10-21,19.0,19.0,19.0,19.0,400,10.214749669946,10.214749669946,10.214749669946,10.214749669946,744.022148908929,0.0,1.0
2010-10-22,19.0,19.0,19.0,19.0,0,10.214749669946,10.214749669946,10.214749669946,10.214749669946,0,0.0,1.0
2010-10-25,19.0,19.0,19.0,19.0,100,10.214749669946,10.214749669946,10.214749669946,10.214749669946,186.005537227232,0.0,1.0
2010-10-26,19.0,19.0,19.0,19.0,200,10.214749669946,10.214749669946,10.214749669946,10.214749669946,372.011074454465,0.0,1.0
2010-10-27,19.0,19.0,19.0,19.0,0,10.214749669946,10.214749669946,10.214749669946,10.214749669946,0,0.0,1.0
2010-10-28,19.0,19.0,19.0,19.0,0,10.214749669946,10.214749669946,10.214749669946,10.214749669946,0,0.0,1.0
2010-10-29,19.0,19.0,19.0,19.0,0,10.214749669946,10.214749669946,10.214749669946,10.214749669946,0,0.0,1.0
2010-11-01,19.0,19.0,17.51,17.51,900,10.214749669946,10.214749669946,9.41369824846072,9.41369824846072,1674.04983504509,0.0,1.0
2010-11-02,19.0,19.0,19.0,19.0,0,10.214749669946,10.214749669946,10.214749669946,10.214749669946,0,0.0,1.0
2010-11-03,19.0,19.0,19.0,19.0,600,10.214749669946,10.214749669946,10.214749669946,10.214749669946,1116.03322336339,0.0,1.0
2010-11-04,17.51,19.0,17.51,19.0,500,9.41369824846072,10.214749669946,9.41369824846072,10.214749669946,930.027686136166,0.0,1.0
2010-11-05,17.51,17.51,17.51,17.51,0,9.41369824846072,9.41369824846072,9.41369824846072,9.41369824846072,0,0.0,1.0
2010-11-08,17.51,17.51,17.51,17.51,0,9.41369824846072,9.41369824846072,9.41369824846072,9.41369824846072,0,0.0,1.0
2010-11-09,19.0,19.0,19.0,19.0,1000,10.214749669946,10.214749669946,10.214749669946,10.214749669946,1860.05537227232,0.0,1.0
2010-11-10,19.0,19.01,19.0,19.01,1000,10.214749669946,10.2201258539828,10.214749669946,10.2201258539828,1860.05537227232,0.0,1.0
2010-11-11,19.0,19.0,19.0,19.0,0,10.214749669946,10.214749669946,10.214749669946,10.214749669946,0,0.0,1.0
2010-11-12,19.0,19.0,19.0,19.0,0,10.214749669946,10.214749669946,10.214749669946,10.214749669946,0,0.0,1.0
2010-11-15,19.0,19.0,19.0,19.0,100,10.214749669946,10.214749669946,10.214749669946,10.214749669946,186.005537227232,0.0,1.0
2010-11-16,19.0,19.0,19.0,19.0,0,10.214749669946,10.214749669946,10.214749669946,10.214749669946,0,0.0,1.0
2010-11-17,18.75,18.75,18.75,18.75,700,10.0803450690256,10.0803450690256,10.0803450690256,10.0803450690256,1302.03876059063,0.0,1.0
2010-11-18,18.75,18.75,18.75,18.75,400,10.0803450690256,10.0803450690256,10.0803450690256,10.0803450690256,744.022148908934,0.0,1.0
2010-11-19,18.75,18.75,18.75,18.75,0,10.0803450690256,10.0803450690256,10.0803450690256,10.0803450690256,0,0.0,1.0
2010-11-22,18.75,18.75,18.75,18.75,0,10.0803450690256,10.0803450690256,10.0803450690256,10.0803450690256,0,0.0,1.0
2010-11-23,18.75,18.75,18.75,18.75,0,10.0803450690256,10.0803450690256,10.0803450690256,10.0803450690256,0,0.0,1.0
2010-11-24,18.75,18.75,18.75,18.75,1600,10.0803450690256,10.0803450690256,10.0803450690256,10.0803450690256,2976.08859563573,0.0,1.0
2010-11-26,18.75,18.75,18.75,18.75,0,10.0803450690256,10.0803450690256,10.0803450690256,10.0803450690256,0,0.0,1.0
2010-11-29,18.5,18.5,18.5,18.5,1000,9.94594046810527,9.94594046810527,9.94594046810527,9.94594046810527,1860.05537227233,0.0,1.0
2010-11-30,18.75,18.75,18.75,18.75,200,10.0803450690256,10.0803450690256,10.0803450690256,10.0803450690256,372.011074454467,0.0,1.0
2010-12-01,18.75,18.75,18.75,18.75,0,10.0803450690256,10.0803450690256,10.0803450690256,10.0803450690256,0,0.0,1.0
2010-12-02,18.65,18.75,18.65,18.75,1100,10.0265832286575,10.0803450690256,10.0265832286575,10.0803450690256,2046.06090949956,0.0,1.0
2010-12-03,18.65,18.65,18.65,18.65,0,10.2470067741668,10.2470067741668,10.2470067741668,10.2470067741668,0,0.41,1.0
2010-12-06,18.65,18.65,18.65,18.65,0,10.2470067741668,10.2470067741668,10.2470067741668,10.2470067741668,0,0.0,1.0
2010-12-07,18.65,18.65,18.65,18.65,0,10.2470067741668,10.2470067741668,10.2470067741668,10.2470067741668,0,0.0,1.0
2010-12-08,18.25,18.25,18.25,18.25,800,10.0272318299488,10.0272318299488,10.0272318299488,10.0272318299488,1456.03495038317,0.0,1.0
2010-12-09,18.25,18.25,18.25,18.25,0,10.0272318299488,10.0272318299488,10.0272318299488,10.0272318299488,0,0.0,1.0
2010-12-10,18.85,18.85,18.85,18.85,600,10.3568942462759,10.3568942462759,10.3568942462759,10.3568942462759,1092.02621278737,0.0,1.0
2010-12-13,18.85,18.85,18.85,18.85,0,10.3568942462759,10.3568942462759,10.3568942462759,10.3568942462759,0,0.0,1.0
2010-12-14,18.85,18.85,18.85,18.85,0,10.3568942462759,10.3568942462759,10.3568942462759,10.3568942462759,0,0.0,1.0
2010-12-15,18.85,18.85,18.85,18.85,100,10.3568942462759,10.3568942462759,10.3568942462759,10.3568942462759,182.004368797895,0.0,1.0
2010-12-16,18.85,18.85,18.85,18.85,200,10.3568942462759,10.3568942462759,10.3568942462759,10.3568942462759,364.008737595791,0.0,1.0
2010-12-17,18.5,18.85,18.5,18.85,3900,10.1645911700851,10.3568942462759,10.1645911700851,10.3568942462759,7098.17038311792,0.0,1.0
2010-12-20,18.5,18.5,18.5,18.5,0,10.1645911700851,10.1645911700851,10.1645911700851,10.1645911700851,0,0.0,1.0
2010-12-21,18.85,18.85,18.85,18.85,500,10.3568942462759,10.3568942462759,10.3568942462759,10.3568942462759,910.021843989477,0.0,1.0
2010-12-22,19.0,19.0,18.85,18.85,2000,10.4393098503576,10.4393098503576,10.3568942462759,10.3568942462759,3640.08737595793,0.0,1.0
2010-12-23,19.0,19.0,19.0,19.0,0,10.4393098503576,10.4393098503576,10.4393098503576,10.4393098503576,0,0.0,1.0
2010-12-27,19.0,19.0,19.0,19.0,100,10.4393098503576,10.4393098503576,10.4393098503576,10.4393098503576,182.004368797897,0.0,1.0
2010-12-28,19.0,19.0,19.0,19.0,0,10.4393098503576,10.4393098503576,10.4393098503576,10.4393098503576,0,0.0,1.0
2010-12-29,19.0,19.0,19.0,19.0,500,10.4393098503576,10.4393098503576,10.4393098503576,10.4393098503576,910.021843989483,0.0,1.0
2010-12-30,19.0,19.0,19.0,19.0,300,10.4393098503576,10.4393098503576,10.4393098503576,10.4393098503576,546.01310639369,0.0,1.0
2010-12-31,19.0,19.0,19.0,19.0,100,10.4393098503576,10.4393098503576,10.4393098503576,10.4393098503576,182.004368797897,0.0,1.0
2011-01-03,17.700001,17.700001,17.700001,17.700001,100,9.72504183108631,9.72504183108631,9.72504183108631,9.72504183108631,182.004368797896,0.0,1.0
2011-01-04,17.7,17.7,17.7,17.7,0,9.72504128164895,9.72504128164895,9.72504128164895,9.72504128164895,0,0.0,1.0
2011-01-05,17.7,17.7,17.7,17.7,0,9.72504128164895,9.72504128164895,9.72504128164895,9.72504128164895,0,0.0,1.0
2011-01-06,17.7,17.7,17.7,17.7,0,9.72504128164895,9.72504128164895,9.72504128164895,9.72504128164895,0,0.0,1.0
2011-01-07,17.7,17.7,17.7,17.7,0,9.72504128164895,9.72504128164895,9.72504128164895,9.72504128164895,0,0.0,1.0
2011-01-10,17.7,17.7,17.7,17.7,0,9.72504128164895,9.72504128164895,9.72504128164895,9.72504128164895,0,0.0,1.0
2011-01-11,17.7,17.7,17.7,17.7,0,9.72504128164895,9.72504128164895,9.72504128164895,9.72504128164895,0,0.0,1.0
2011-01-12,17.7,17.7,17.7,17.7,0,9.72504128164895,9.72504128164895,9.72504128164895,9.72504128164895,0,0.0,1.0
2011-01-13,18.0,18.0,18.0,18.0,500,9.88987248981249,9.88987248981249,9.88987248981249,9.88987248981249,910.021843989481,0.0,1.0
2011-01-14,18.0,18.0,18.0,18.0,0,9.88987248981249,9.88987248981249,9.88987248981249,9.88987248981249,0,0.0,1.0
2011-01-18,19.0,19.0,19.0,19.0,100,10.4393098503576,10.4393098503576,10.4393098503576,10.4393098503576,182.004368797897,0.0,1.0
2011-01-19,19.0,19.0,19.0,19.0,200,10.4393098503576,10.4393098503576,10.4393098503576,10.4393098503576,364.008737595793,0.0,1.0
2011-01-20,19.0,19.0,19.0,19.0,0,10.4393098503576,10.4393098503576,10.4393098503576,10.4393098503576,0,0.0,1.0
2011-01-21,19.0,19.0,19.0,19.0,0,10.4393098503576,10.4393098503576,10.4393098503576,10.4393098503576,0,0.0,1.0
2011-01-24,19.0,19.0,19.0,19.0,0,10.4393098503576,10.4393098503576,10.4393098503576,10.4393098503576,0,0.0,1.0
2011-01-25,19.0,19.0,19.0,19.0,0,10.4393098503576,10.4393098503576,10.4393098503576,10.4393098503576,0,0.0,1.0
2011-01-26,19.0,19.0,19.0,19.0,600,10.4393098503576,10.4393098503576,10.4393098503576,10.4393098503576,1092.02621278738,0.0,1.0
2011-01-27,18.0,18.01,18.0,18.0,3300,9.88987248981249,9.89536686341795,9.88987248981249,9.88987248981249,6006.14417033057,0.0,1.0
2011-01-28,18.0,18.0,18.0,18.0,0,9.88987248981249,9.88987248981249,9.88987248981249,9.88987248981249,0,0.0,1.0
2011-01-31,18.0,18.0,18.0,18.0,0,9.88987248981249,9.88987248981249,9.88987248981249,9.88987248981249,0,0.0,1.0
2011-02-01,18.0,18.0,18.0,18.0,0,9.88987248981249,9.88987248981249,9.88987248981249,9.88987248981249,0,0.0,1.0
2011-02-02,18.0,18.0,18.0,18.0,0,9.88987248981249,9.88987248981249,9.88987248981249,9.88987248981249,0,0.0,1.0
2011-02-03,18.0,18.0,18.0,18.0,0,9.88987248981249,9.88987248981249,9.88987248981249,9.88987248981249,0,0.0,1.0
2011-02-04,19.5,19.5,19.0,19.0,2100,10.7140285306302,10.7140285306302,10.4393098503576,10.4393098503576,3822.09174475582,0.0,1.0
2011-02-07,19.5,19.5,19.5,19.5,0,10.7140285306302,10.7140285306302,10.7140285306302,10.7140285306302,0,0.0,1.0
2011-02-08,19.5,19.5,19.5,19.5,0,10.7140285306302,10.7140285306302,10.7140285306302,10.7140285306302,0,0.0,1.0
2011-02-09,19.5,19.5,19.5,19.5,0,10.7140285306302,10.7140285306302,10.7140285306302,10.7140285306302,0,0.0,1.0
2011-02-10,18.5,18.5,18.5,18.5,200,10.1645911700851,10.1645911700851,10.1645911700851,10.1645911700851,364.008737595791,0.0,1.0
2011-02-11,18.5,19.5,18.5,18.5,2100,10.1645911700851,10.7140285306302,10.1645911700851,10.1645911700851,3822.0917447558,0.0,1.0
2011-02-14,18.5,18.5,18.5,18.5,0,10.1645911700851,10.1645911700851,10.1645911700851,10.1645911700851,0,0.0,1.0
2011-02-15,18.5,18.5,18.5,18.5,0,10.1645911700851,10.1645911700851,10.1645911700851,10.1645911700851,0,0.0,1.0
2011-02-16,18.5,18.5,18.5,18.5,0,10.1645911700851,10.1645911700851,10.1645911700851,10.1645911700851,0,0.0,1.0
2011-02-17,18.35,18.35,18.35,18.35,500,10.0821755660033,10.0821755660033,10.0821755660033,10.0821755660033,910.02184398948,0.0,1.0
2011-02-18,18.35,18.35,18.35,18.35,0,10.0821755660033,10.0821755660033,10.0821755660033,10.0821755660033,0,0.0,1.0
2011-02-22,18.35,18.35,18.35,18.35,1000,10.0821755660033,10.0821755660033,10.0821755660033,10.0821755660033,1820.04368797896,0.0,1.0
2011-02-23,18.35,18.35,18.35,18.35,0,10.0821755660033,10.0821755660033,10.0821755660033,10.0821755660033,0,0.0,1.0
2011-02-24,18.1,18.1,18.1,18.1,200,9.94481622586701,9.94481622586701,9.94481622586701,9.94481622586701,364.008737595792,0.0,1.0
2011-02-25,18.1,18.1,18.1,18.1,0,9.94481622586701,9.94481622586701,9.94481622586701,9.94481622586701,0,0.0,1.0
2011-02-28,18.1,18.1,18.1,18.1,0,9.94481622586701,9.94481622586701,9.94481622586701,9.94481622586701,0,0.0,1.0
2011-03-01,18.1,18.1,18.1,18.1,0,9.94481622586701,9.94481622586701,9.94481622586701,9.94481622586701,0,0.0,1.0
2011-03-02,18.1,18.1,18.1,18.1,0,9.94481622586701,9.94481622586701,9.94481622586701,9.94481622586701,0,0.0,1.0
2011-03-03,18.1,18.1,18.1,18.1,0,9.94481622586701,9.94481622586701,9.94481622586701,9.94481622586701,0,0.0,1.0
2011-03-04,18.1,18.1,18.1,18.1,0,9.94481622586701,9.94481622586701,9.94481622586701,9.94481622586701,0,0.0,1.0
2011-03-07,18.1,18.1,18.1,18.1,0,9.94481622586701,9.94481622586701,9.94481622586701,9.94481622586701,0,0.0,1.0
2011-03-08,18.1,18.1,18.1,18.1,0,9.94481622586701,9.94481622586701,9.94481622586701,9.94481622586701,0,0.0,1.0
2011-03-09,18.1,18.1,18.1,18.1,0,9.94481622586701,9.94481622586701,9.94481622586701,9.94481622586701,0,0.0,1.0
2011-03-10,18.049999,18.049999,18.049999,18.049999,200,9.91734380840239,9.91734380840239,9.91734380840239,9.91734380840239,364.008737595792,0.0,1.0
2011-03-11,18.05,18.05,18.05,18.05,0,9.91734435783975,9.91734435783975,9.91734435783975,9.91734435783975,0,0.0,1.0
2011-03-14,18.0,18.01,18.0,18.0,600,9.88987248981249,9.89536686341795,9.88987248981249,9.88987248981249,1092.02621278738,0.0,1.0
2011-03-15,18.0,18.0,18.0,18.0,0,9.88987248981249,9.88987248981249,9.88987248981249,9.88987248981249,0,0.0,1.0
2011-03-16,18.5,18.5,18.5,18.5,500,10.1645911700851,10.1645911700851,10.1645911700851,10.1645911700851,910.021843989477,0.0,1.0
2011-03-17,18.5,18.5,18.5,18.5,0,10.1645911700851,10.1645911700851,10.1645911700851,10.1645911700851,0,0.0,1.0
2011-03-18,18.5,18.5,18.5,18.5,0,10.1645911700851,10.1645911700851,10.1645911700851,10.1645911700851,0,0.0,1.0
2011-03-21,18.5,18.5,18.5,18.5,0,10.1645911700851,10.1645911700851,10.1645911700851,10.1645911700851,0,0.0,1.0
2011-03-22,18.75,18.75,18.049999,18.049999,500,10.3019505102213,10.3019505102213,9.91734380840239,9.91734380840239,910.021843989485,0.0,1.0
2011-03-23,18.75,18.75,18.75,18.75,0,10.3019505102213,10.3019505102213,10.3019505102213,10.3019505102213,0,0.0,1.0
2011-03-24,18.75,18.75,18.75,18.75,0,10.3019505102213,10.3019505102213,10.3019505102213,10.3019505102213,0,0.0,1.0
2011-03-25,18.75,19.0,18.75,19.0,400,10.3019505102213,10.4393098503576,10.3019505102213,10.4393098503576,728.017475191588,0.0,1.0
2011-03-28,18.75,18.75,18.75,18.75,0,10.3019505102213,10.3019505102213,10.3019505102213,10.3019505102213,0,0.0,1.0
2011-03-29,18.75,18.75,18.75,18.75,0,10.3019505102213,10.3019505102213,10.3019505102213,10.3019505102213,0,0.0,1.0
2011-03-30,18.75,18.75,18.75,18.75,0,10.3019505102213,10.3019505102213,10.3019505102213,10.3019505102213,0,0.0,1.0
2011-03-31,18.75,18.75,18.75,18.75,0,10.3019505102213,10.3019505102213,10.3019505102213,10.3019505102213,0,0.0,1.0
2011-04-01,18.1,18.5,18.1,18.5,35200,9.94481622586701,10.1645911700851,9.94481622586701,10.1645911700851,64065.5378168594,0.0,1.0
2011-04-04,18.1,18.1,18.1,18.1,0,9.94481622586701,9.94481622586701,9.94481622586701,9.94481622586701,0,0.0,1.0
2011-04-05,18.1,18.1,18.1,18.1,0,9.94481622586701,9.94481622586701,9.94481622586701,9.94481622586701,0,0.0,1.0
2011-04-06,18.1,18.1,18.1,18.1,800,9.94481622586701,9.94481622586701,9.94481622586701,9.94481622586701,1456.03495038317,0.0,1.0
2011-04-07,18.5,18.5,18.5,18.5,600,10.1645911700851,10.1645911700851,10.1645911700851,10.1645911700851,1092.02621278737,0.0,1.0
2011-04-08,18.5,18.5,18.5,18.5,100,10.1645911700851,10.1645911700851,10.1645911700851,10.1645911700851,182.004368797895,0.0,1.0
2011-04-11,18.5,18.5,18.5,18.5,0,10.1645911700851,10.1645911700851,10.1645911700851,10.1645911700851,0,0.0,1.0
2011-04-12,19.0,19.0,18.75,18.75,300,10.4393098503576,10.4393098503576,10.3019505102213,10.3019505102213,546.01310639369,0.0,1.0
2011-04-13,19.0,19.0,19.0,19.0,0,10.4393098503576,10.4393098503576,10.4393098503576,10.4393098503576,0,0.0,1.0
2011-04-14,19.25,19.25,19.0,19.25,2800,10.5766691904939,10.5766691904939,10.4393098503576,10.5766691904939,5096.1223263411,0.0,1.0
2011-04-15,19.0,19.0,19.0,19.0,200,10.4393098503576,10.4393098503576,10.4393098503576,10.4393098503576,364.008737595793,0.0,1.0
2011-04-18,19.0,19.0,19.0,19.0,0,10.4393098503576,10.4393098503576,10.4393098503576,10.4393098503576,0,0.0,1.0
2011-04-19,19.0,19.0,19.0,19.0,0,10.4393098503576,10.4393098503576,10.4393098503576,10.4393098503576,0,0.0,1.0
2011-04-20,19.0,19.0,19.0,19.0,0,10.4393098503576,10.4393098503576,10.4393098503576,10.4393098503576,0,0.0,1.0
2011-04-21,19.0,19.0,19.0,19.0,0,10.4393098503576,10.4393098503576,10.4393098503576,10.4393098503576,0,0.0,1.0
2011-04-25,19.0,19.0,18.549999,19.0,1300,10.4393098503576,10.4393098503576,10.192062488675,10.4393098503576,2366.05679437266,0.0,1.0
2011-04-26,19.0,19.0,19.0,19.0,0,10.4393098503576,10.4393098503576,10.4393098503576,10.4393098503576,0,0.0,1.0
2011-04-27,19.0,19.0,19.0,19.0,0,10.4393098503576,10.4393098503576,10.4393098503576,10.4393098503576,0,0.0,1.0
2011-04-28,19.0,19.0,19.0,19.0,0,10.4393098503576,10.4393098503576,10.4393098503576,10.4393098503576,0,0.0,1.0
2011-04-29,19.0,19.0,19.0,19.0,0,10.4393098503576,10.4393098503576,10.4393098503576,10.4393098503576,0,0.0,1.0
2011-05-02,19.0,19.0,19.0,19.0,0,10.4393098503576,10.4393098503576,10.4393098503576,10.4393098503576,0,0.0,1.0
2011-05-03,19.25,19.25,19.0,19.0,900,10.5766691904939,10.5766691904939,10.4393098503576,10.4393098503576,1638.03931918107,0.0,1.0
2011-05-04,19.5,19.5,19.4,19.4,300,10.7140285306302,10.7140285306302,10.6590847945757,10.6590847945757,546.013106393688,0.0,1.0
2011-05-05,19.25,19.25,19.25,19.25,200,10.5766691904939,10.5766691904939,10.5766691904939,10.5766691904939,364.008737595793,0.0,1.0
2011-05-06,19.25,19.25,19.25,19.25,0,10.5766691904939,10.5766691904939,10.5766691904939,10.5766691904939,0,0.0,1.0
2011-05-09,19.25,19.25,19.25,19.25,0,10.5766691904939,10.5766691904939,10.5766691904939,10.5766691904939,0,0.0,1.0
2011-05-10,19.25,19.25,19.25,19.25,0,10.5766691904939,10.5766691904939,10.5766691904939,10.5766691904939,0,0.0,1.0
2011-05-11,19.25,19.25,19.25,19.25,0,10.5766691904939,10.5766691904939,10.5766691904939,10.5766691904939,0,0.0,1.0
2011-05-12,19.25,19.25,19.25,19.25,0,10.5766691904939,10.5766691904939,10.5766691904939,10.5766691904939,0,0.0,1.0
2011-05-13,19.5,19.5,19.5,19.5,2000,10.7140285306302,10.7140285306302,10.7140285306302,10.7140285306302,3640.08737595792,0.0,1.0
2011-05-16,19.5,19.5,19.5,19.5,0,10.7140285306302,10.7140285306302,10.7140285306302,10.7140285306302,0,0.0,1.0
2011-05-17,19.5,19.5,19.5,19.5,0,10.7140285306302,10.7140285306302,10.7140285306302,10.7140285306302,0,0.0,1.0
2011-05-18,19.5,19.5,19.5,19.5,0,10.7140285306302,10.7140285306302,10.7140285306302,10.7140285306302,0,0.0,1.0
2011-05-19,19.0,19.25,19.0,19.25,1000,10.4393098503576,10.5766691904939,10.4393098503576,10.5766691904939,1820.04368797897,0.0,1.0
2011-05-20,19.0,19.0,19.0,19.0,0,10.4393098503576,10.4393098503576,10.4393098503576,10.4393098503576,0,0.0,1.0
2011-05-23,19.0,19.0,19.0,19.0,0,10.4393098503576,10.4393098503576,10.4393098503576,10.4393098503576,0,0.0,1.0
2011-05-24,19.0,19.0,19.0,19.0,0,10.4393098503576,10.4393098503576,10.4393098503576,10.4393098503576,0,0.0,1.0
2011-05-25,19.0,19.0,19.0,19.0,0,10.4393098503576,10.4393098503576,10.4393098503576,10.4393098503576,0,0.0,1.0
2011-05-26,18.299999,18.549999,18.200001,18.549999,700,10.0547031485387,10.192062488675,9.99976051135888,10.192062488675,1274.03058158527,0.0,1.0
2011-05-27,18.5,18.5,18.5,18.5,300,10.1645911700851,10.1645911700851,10.1645911700851,10.1645911700851,546.013106393686,0.0,1.0
2011-05-31,18.4,18.4,18.4,18.4,300,10.1096474340305,10.1096474340305,10.1096474340305,10.1096474340305,546.013106393691,0.0,1.0
2011-06-01,18.4,18.4,18.4,18.4,0,10.1096474340305,10.1096474340305,10.1096474340305,10.1096474340305,0,0.0,1.0
2011-06-02,18.4,18.4,18.4,18.4,100,10.1096474340305,10.1096474340305,10.1096474340305,10.1096474340305,182.004368797897,0.0,1.0
2011-06-03,18.4,18.4,18.4,18.4,0,10.1096474340305,10.1096474340305,10.1096474340305,10.1096474340305,0,0.0,1.0
2011-06-06,18.4,18.4,18.4,18.4,100,10.1096474340305,10.1096474340305,10.1096474340305,10.1096474340305,182.004368797897,0.0,1.0
2011-06-07,18.4,18.4,18.4,18.4,0,10.1096474340305,10.1096474340305,10.1096474340305,10.1096474340305,0,0.0,1.0
2011-06-08,18.02,18.02,18.02,18.02,500,10.1261305548469,10.1261305548469,10.1261305548469,10.1261305548469,889.77719092189,0.41,1.0
2011-06-09,18.4,18.4,18.4,18.4,700,10.3396671592221,10.3396671592221,10.3396671592221,10.3396671592221,1245.68806729065,0.0,1.0
2011-06-10,18.5,18.5,18.5,18.5,100,10.3958610024788,10.3958610024788,10.3958610024788,10.3958610024788,177.955438184378,0.0,1.0
2011-06-13,18.5,18.5,18.5,18.5,300,10.3958610024788,10.3958610024788,10.3958610024788,10.3958610024788,533.866314553134,0.0,1.0
2011-06-14,18.5,18.5,18.5,18.5,0,10.3958610024788,10.3958610024788,10.3958610024788,10.3958610024788,0,0.0,1.0
2011-06-15,18.5,18.5,18.5,18.5,0,10.3958610024788,10.3958610024788,10.3958610024788,10.3958610024788,0,0.0,1.0
2011-06-16,18.5,18.5,18.5,18.5,0,10.3958610024788,10.3958610024788,10.3958610024788,10.3958610024788,0,0.0,1.0
2011-06-17,18.5,18.5,18.5,18.5,0,10.3958610024788,10.3958610024788,10.3958610024788,10.3958610024788,0,0.0,1.0
2011-06-20,18.5,18.5,18.5,18.5,0,10.3958610024788,10.3958610024788,10.3958610024788,10.3958610024788,0,0.0,1.0
2011-06-21,19.25,19.25,19.0,19.0,400,10.8173148269036,10.8173148269036,10.676830218762,10.676830218762,711.821752737512,0.0,1.0
2011-06-22,19.25,19.25,19.25,19.25,0,10.8173148269036,10.8173148269036,10.8173148269036,10.8173148269036,0,0.0,1.0
2011-06-23,18.5,19.25,18.5,19.25,300,10.3958610024788,10.8173148269036,10.3958610024788,10.8173148269036,533.866314553134,0.0,1.0
2011-06-24,18.5,18.5,18.5,18.5,0,10.3958610024788,10.3958610024788,10.3958610024788,10.3958610024788,0,0.0,1.0
2011-06-27,18.5,18.5,18.5,18.5,0,10.3958610024788,10.3958610024788,10.3958610024788,10.3958610024788,0,0.0,1.0
2011-06-28,18.5,18.5,18.5,18.5,0,10.3958610024788,10.3958610024788,10.3958610024788,10.3958610024788,0,0.0,1.0
2011-06-29,18.5,18.5,18.5,18.5,0,10.3958610024788,10.3958610024788,10.3958610024788,10.3958610024788,0,0.0,1.0
2011-06-30,18.5,18.5,18.5,18.5,0,10.3958610024788,10.3958610024788,10.3958610024788,10.3958610024788,0,0.0,1.0
2011-07-01,18.5,18.5,18.5,18.5,0,10.3958610024788,10.3958610024788,10.3958610024788,10.3958610024788,0,0.0,1.0
2011-07-05,18.5,18.5,18.5,18.5,0,10.3958610024788,10.3958610024788,10.3958610024788,10.3958610024788,0,0.0,1.0
2011-07-06,19.5,19.5,19.5,19.5,900,10.9577994350452,10.9577994350452,10.9577994350452,10.9577994350452,1601.5989436594,0.0,1.0
2011-07-07,19.5,19.5,19.5,19.5,0,10.9577994350452,10.9577994350452,10.9577994350452,10.9577994350452,0,0.0,1.0
2011-07-08,19.5,19.5,19.5,19.5,0,10.9577994350452,10.9577994350452,10.9577994350452,10.9577994350452,0,0.0,1.0
2011-07-11,19.5,19.5,19.5,19.5,100,10.9577994350452,10.9577994350452,10.9577994350452,10.9577994350452,177.955438184378,0.0,1.0
2011-07-12,19.5,19.5,19.5,19.5,0,10.9577994350452,10.9577994350452,10.9577994350452,10.9577994350452,0,0.0,1.0
2011-07-13,19.5,19.5,19.5,19.5,0,10.9577994350452,10.9577994350452,10.9577994350452,10.9577994350452,0,0.0,1.0
2011-07-14,19.5,19.5,19.5,19.5,0,10.9577994350452,10.9577994350452,10.9577994350452,10.9577994350452,0,0.0,1.0
2011-07-15,19.5,19.5,19.5,19.5,0,10.9577994350452,10.9577994350452,10.9577994350452,10.9577994350452,0,0.0,1.0
2011-07-18,19.5,19.5,19.5,19.5,0,10.9577994350452,10.9577994350452,10.9577994350452,10.9577994350452,0,0.0,1.0
2011-07-19,19.5,19.5,19.5,19.5,0,10.9577994350452,10.9577994350452,10.9577994350452,10.9577994350452,0,0.0,1.0
2011-07-20,19.5,19.5,19.5,19.5,0,10.9577994350452,10.9577994350452,10.9577994350452,10.9577994350452,0,0.0,1.0
2011-07-21,19.5,19.5,19.5,19.5,0,10.9577994350452,10.9577994350452,10.9577994350452,10.9577994350452,0,0.0,1.0
2011-07-22,19.5,19.5,19.5,19.5,0,10.9577994350452,10.9577994350452,10.9577994350452,10.9577994350452,0,0.0,1.0
2011-07-25,19.5,19.5,19.5,19.5,0,10.9577994350452,10.9577994350452,10.9577994350452,10.9577994350452,0,0.0,1.0
2011-07-26,19.5,19.5,19.5,19.5,0,10.9577994350452,10.9577994350452,10.9577994350452,10.9577994350452,0,0.0,1.0
2011-07-27,19.5,19.5,19.5,19.5,0,10.9577994350452,10.9577994350452,10.9577994350452,10.9577994350452,0,0.0,1.0
2011-07-28,19.5,19.5,19.5,19.5,0,10.9577994350452,10.9577994350452,10.9577994350452,10.9577994350452,0,0.0,1.0
2011-07-29,19.5,19.5,19.5,19.5,0,10.9577994350452,10.9577994350452,10.9577994350452,10.9577994350452,0,0.0,1.0
2011-08-01,19.5,19.5,19.5,19.5,0,10.9577994350452,10.9577994350452,10.9577994350452,10.9577994350452,0,0.0,1.0
2011-08-02,19.5,19.5,19.5,19.5,0,10.9577994350452,10.9577994350452,10.9577994350452,10.9577994350452,0,0.0,1.0
2011-08-03,19.5,19.5,19.5,19.5,0,10.9577994350452,10.9577994350452,10.9577994350452,10.9577994350452,0,0.0,1.0
2011-08-04,19.0,19.75,19.0,19.75,500,10.676830218762,11.0982840431868,10.676830218762,11.0982840431868,889.77719092189,0.0,1.0
2011-08-05,19.0,19.0,19.0,19.0,0,10.676830218762,10.676830218762,10.676830218762,10.676830218762,0,0.0,1.0
2011-08-08,19.200001,21.4,19.200001,19.5,3500,10.7892184672137,12.0254824569214,10.7892184672137,10.9577994350452,6228.44033645324,0.0,1.0
2011-08-09,19.2,19.2,19.2,19.2,0,10.7892179052753,10.7892179052753,10.7892179052753,10.7892179052753,0,0.0,1.0
2011-08-10,19.2,19.2,19.2,19.2,0,10.7892179052753,10.7892179052753,10.7892179052753,10.7892179052753,0,0.0,1.0
2011-08-11,19.2,19.2,19.2,19.2,0,10.7892179052753,10.7892179052753,10.7892179052753,10.7892179052753,0,0.0,1.0
2011-08-12,19.2,19.2,19.2,19.2,0,10.7892179052753,10.7892179052753,10.7892179052753,10.7892179052753,0,0.0,1.0
2011-08-15,19.75,19.75,19.75,19.75,200,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,355.910876368756,0.0,1.0
2011-08-16,19.75,19.75,19.75,19.75,0,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,0,0.0,1.0
2011-08-17,19.75,19.75,19.75,19.75,0,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,0,0.0,1.0
2011-08-18,19.75,19.75,19.75,19.75,700,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,1245.68806729065,0.0,1.0
2011-08-19,19.75,19.75,19.75,19.75,0,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,0,0.0,1.0
2011-08-22,19.75,19.75,19.75,19.75,0,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,0,0.0,1.0
2011-08-23,19.75,19.75,19.75,19.75,0,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,0,0.0,1.0
2011-08-24,19.75,19.75,19.75,19.75,0,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,0,0.0,1.0
2011-08-25,19.75,19.75,19.75,19.75,1300,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,2313.42069639692,0.0,1.0
2011-08-26,19.75,19.75,19.75,19.75,0,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,0,0.0,1.0
2011-08-29,19.75,19.75,19.75,19.75,0,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,0,0.0,1.0
2011-08-30,19.75,19.75,19.75,19.75,0,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,0,0.0,1.0
2011-08-31,19.75,19.75,19.75,19.75,0,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,0,0.0,1.0
2011-09-01,19.75,19.75,19.75,19.75,0,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,0,0.0,1.0
2011-09-02,19.75,19.75,19.75,19.75,0,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,0,0.0,1.0
2011-09-06,19.75,19.75,19.75,19.75,0,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,0,0.0,1.0
2011-09-07,19.0,19.0,19.0,19.0,560,10.676830218762,10.676830218762,10.676830218762,10.676830218762,996.550453832517,0.0,1.0
2011-09-08,19.0,19.0,19.0,19.0,0,10.676830218762,10.676830218762,10.676830218762,10.676830218762,0,0.0,1.0
2011-09-09,19.0,19.0,19.0,19.0,0,10.676830218762,10.676830218762,10.676830218762,10.676830218762,0,0.0,1.0
2011-09-12,19.0,19.0,19.0,19.0,0,10.676830218762,10.676830218762,10.676830218762,10.676830218762,0,0.0,1.0
2011-09-13,19.0,19.0,19.0,19.0,0,10.676830218762,10.676830218762,10.676830218762,10.676830218762,0,0.0,1.0
2011-09-14,19.0,19.0,19.0,19.0,0,10.676830218762,10.676830218762,10.676830218762,10.676830218762,0,0.0,1.0
2011-09-15,19.0,19.0,19.0,19.0,0,10.676830218762,10.676830218762,10.676830218762,10.676830218762,0,0.0,1.0
2011-09-16,19.0,19.0,19.0,19.0,0,10.676830218762,10.676830218762,10.676830218762,10.676830218762,0,0.0,1.0
2011-09-19,19.0,19.0,19.0,19.0,0,10.676830218762,10.676830218762,10.676830218762,10.676830218762,0,0.0,1.0
2011-09-20,19.0,19.0,19.0,19.0,0,10.676830218762,10.676830218762,10.676830218762,10.676830218762,0,0.0,1.0
2011-09-21,19.0,19.0,19.0,19.0,0,10.676830218762,10.676830218762,10.676830218762,10.676830218762,0,0.0,1.0
2011-09-22,19.0,19.0,19.0,19.0,0,10.676830218762,10.676830218762,10.676830218762,10.676830218762,0,0.0,1.0
2011-09-23,18.65,18.65,18.65,18.65,200,10.4801517673637,10.4801517673637,10.4801517673637,10.4801517673637,355.910876368758,0.0,1.0
2011-09-26,18.65,18.65,18.65,18.65,0,10.4801517673637,10.4801517673637,10.4801517673637,10.4801517673637,0,0.0,1.0
2011-09-27,18.65,18.65,18.65,18.65,0,10.4801517673637,10.4801517673637,10.4801517673637,10.4801517673637,0,0.0,1.0
2011-09-28,18.65,18.65,18.65,18.65,0,10.4801517673637,10.4801517673637,10.4801517673637,10.4801517673637,0,0.0,1.0
2011-09-29,18.65,18.65,18.65,18.65,0,10.4801517673637,10.4801517673637,10.4801517673637,10.4801517673637,0,0.0,1.0
2011-09-30,18.65,18.65,18.65,18.65,0,10.4801517673637,10.4801517673637,10.4801517673637,10.4801517673637,0,0.0,1.0
2011-10-03,18.65,18.65,18.65,18.65,0,10.4801517673637,10.4801517673637,10.4801517673637,10.4801517673637,0,0.0,1.0
2011-10-04,18.65,18.65,18.65,18.65,0,10.4801517673637,10.4801517673637,10.4801517673637,10.4801517673637,0,0.0,1.0
2011-10-05,18.65,18.65,18.65,18.65,300,10.4801517673637,10.4801517673637,10.4801517673637,10.4801517673637,533.866314553137,0.0,1.0
2011-10-06,18.65,18.65,18.65,18.65,0,10.4801517673637,10.4801517673637,10.4801517673637,10.4801517673637,0,0.0,1.0
2011-10-07,19.75,19.75,19.75,19.75,459,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,816.815461266296,0.0,1.0
2011-10-10,19.75,19.75,19.75,19.75,0,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,0,0.0,1.0
2011-10-11,19.75,19.75,19.75,19.75,0,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,0,0.0,1.0
2011-10-12,19.75,19.75,19.75,19.75,0,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,0,0.0,1.0
2011-10-13,19.75,19.75,19.75,19.75,0,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,0,0.0,1.0
2011-10-14,19.75,19.75,19.75,19.75,0,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,0,0.0,1.0
2011-10-17,19.75,19.75,19.75,19.75,0,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,0,0.0,1.0
2011-10-18,19.75,19.75,19.75,19.75,0,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,0,0.0,1.0
2011-10-19,19.75,19.75,19.75,19.75,0,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,0,0.0,1.0
2011-10-20,19.75,19.75,19.75,19.75,0,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,0,0.0,1.0
2011-10-21,19.879999,19.879999,19.879999,19.879999,100,11.171335477482,11.171335477482,11.171335477482,11.171335477482,177.955438184378,0.0,1.0
2011-10-24,19.88,19.88,19.88,19.88,0,11.1713360394204,11.1713360394204,11.1713360394204,11.1713360394204,0,0.0,1.0
2011-10-25,19.88,19.88,19.88,19.88,0,11.1713360394204,11.1713360394204,11.1713360394204,11.1713360394204,0,0.0,1.0
2011-10-26,19.88,19.88,19.88,19.88,0,11.1713360394204,11.1713360394204,11.1713360394204,11.1713360394204,0,0.0,1.0
2011-10-27,19.88,19.88,19.88,19.88,0,11.1713360394204,11.1713360394204,11.1713360394204,11.1713360394204,0,0.0,1.0
2011-10-28,19.88,19.88,19.88,19.88,0,11.1713360394204,11.1713360394204,11.1713360394204,11.1713360394204,0,0.0,1.0
2011-10-31,19.88,19.88,19.88,19.88,0,11.1713360394204,11.1713360394204,11.1713360394204,11.1713360394204,0,0.0,1.0
2011-11-01,19.88,19.88,19.88,19.88,0,11.1713360394204,11.1713360394204,11.1713360394204,11.1713360394204,0,0.0,1.0
2011-11-02,20.5,20.5,20.5,20.5,900,11.5197378676116,11.5197378676116,11.5197378676116,11.5197378676116,1601.59894365941,0.0,1.0
2011-11-03,20.5,20.5,20.5,20.5,0,11.5197378676116,11.5197378676116,11.5197378676116,11.5197378676116,0,0.0,1.0
2011-11-04,20.5,20.5,20.5,20.5,0,11.5197378676116,11.5197378676116,11.5197378676116,11.5197378676116,0,0.0,1.0
2011-11-07,20.5,20.5,20.5,20.5,0,11.5197378676116,11.5197378676116,11.5197378676116,11.5197378676116,0,0.0,1.0
2011-11-08,20.5,20.5,20.5,20.5,0,11.5197378676116,11.5197378676116,11.5197378676116,11.5197378676116,0,0.0,1.0
2011-11-09,20.5,20.5,20.5,20.5,0,11.5197378676116,11.5197378676116,11.5197378676116,11.5197378676116,0,0.0,1.0
2011-11-10,20.5,20.5,20.5,20.5,0,11.5197378676116,11.5197378676116,11.5197378676116,11.5197378676116,0,0.0,1.0
2011-11-11,20.0,20.5,20.0,20.5,3600,11.2387686513284,11.5197378676116,11.2387686513284,11.5197378676116,6406.39577463762,0.0,1.0
2011-11-14,19.75,19.75,19.75,19.75,300,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,533.866314553135,0.0,1.0
2011-11-15,19.75,19.75,19.75,19.75,200,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,355.910876368756,0.0,1.0
2011-11-16,19.75,19.75,19.75,19.75,0,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,0,0.0,1.0
2011-11-17,19.75,19.75,19.75,19.75,0,11.0982840431868,11.0982840431868,11.0982840431868,11.0982840431868,0,0.0,1.0
2011-11-18,20.0,20.0,20.0,20.0,100,11.2387686513284,11.2387686513284,11.2387686513284,11.2387686513284,177.955438184378,0.0,1.0
2011-11-21,20.0,20.0,20.0,20.0,0,11.2387686513284,11.2387686513284,11.2387686513284,11.2387686513284,0,0.0,1.0
2011-11-22,20.0,20.0,20.0,20.0,0,11.2387686513284,11.2387686513284,11.2387686513284,11.2387686513284,0,0.0,1.0
2011-11-23,20.0,20.0,20.0,20.0,0,11.2387686513284,11.2387686513284,11.2387686513284,11.2387686513284,0,0.0,1.0
2011-11-25,20.0,20.0,20.0,20.0,0,11.2387686513284,11.2387686513284,11.2387686513284,11.2387686513284,0,0.0,1.0
2011-11-28,20.0,20.0,20.0,20.0,0,11.2387686513284,11.2387686513284,11.2387686513284,11.2387686513284,0,0.0,1.0
2011-11-29,20.0,20.0,20.0,20.0,0,11.2387686513284,11.2387686513284,11.2387686513284,11.2387686513284,0,0.0,1.0
2011-11-30,20.0,20.0,20.0,20.0,0,11.2387686513284,11.2387686513284,11.2387686513284,11.2387686513284,0,0.0,1.0
2011-12-01,20.0,20.0,20.0,20.0,0,11.2387686513284,11.2387686513284,11.2387686513284,11.2387686513284,0,0.0,1.0
2011-12-02,20.0,20.0,20.0,20.0,0,11.2387686513284,11.2387686513284,11.2387686513284,11.2387686513284,0,0.0,1.0
2011-12-05,20.0,20.0,20.0,20.0,0,11.2387686513284,11.2387686513284,11.2387686513284,11.2387686513284,0,0.0,1.0
2011-12-06,20.0,20.0,20.0,20.0,0,11.2387686513284,11.2387686513284,11.2387686513284,11.2387686513284,0,0.0,1.0
2011-12-07,19.58,19.58,19.58,19.58,400,11.2387686513284,11.2387686513284,11.2387686513284,11.2387686513284,696.873495930025,0.42,1.0
2011-12-08,19.58,19.58,19.58,19.58,0,11.2387686513284,11.2387686513284,11.2387686513284,11.2387686513284,0,0.0,1.0
2011-12-09,19.58,19.58,19.58,19.58,0,11.2387686513284,11.2387686513284,11.2387686513284,11.2387686513284,0,0.0,1.0
2011-12-12,21.450001,21.450001,19.58,19.58,1300,12.3121347706723,12.3121347706723,11.2387686513284,11.2387686513284,2264.83886177258,0.0,1.0
2011-12-13,21.450001,21.450001,21.450001,21.450001,0,12.3121347706723,12.3121347706723,12.3121347706723,12.3121347706723,0,0.0,1.0
2011-12-14,21.450001,21.450001,21.450001,21.450001,0,12.3121347706723,12.3121347706723,12.3121347706723,12.3121347706723,0,0.0,1.0
2011-12-15,21.450001,21.450001,21.450001,21.450001,0,12.3121347706723,12.3121347706723,12.3121347706723,12.3121347706723,0,0.0,1.0
2011-12-16,20.0,20.0,20.0,20.0,100,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,174.218373982507,0.0,1.0
2011-12-19,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2011-12-20,20.0,21.450001,20.0,21.450001,400,11.4798454048298,12.3121347706723,11.4798454048298,12.3121347706723,696.873495930027,0.0,1.0
2011-12-21,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2011-12-22,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2011-12-23,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2011-12-27,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2011-12-28,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2011-12-29,21.0,21.0,21.0,21.0,100,12.0538376750713,12.0538376750713,12.0538376750713,12.0538376750713,174.218373982507,0.0,1.0
2011-12-30,21.0,21.0,21.0,21.0,0,12.0538376750713,12.0538376750713,12.0538376750713,12.0538376750713,0,0.0,1.0
2012-01-03,21.0,21.0,21.0,21.0,0,12.0538376750713,12.0538376750713,12.0538376750713,12.0538376750713,0,0.0,1.0
2012-01-04,19.0,21.4,19.0,21.4,1500,10.9058531345884,12.2834345831679,10.9058531345884,12.2834345831679,2613.27560973758,0.0,1.0
2012-01-05,20.0,20.5,20.0,20.299999,2200,11.4798454048298,11.7668415399506,11.4798454048298,11.65204251191,3832.80422761515,0.0,1.0
2012-01-06,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2012-01-09,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2012-01-10,20.5,20.5,20.5,20.5,100,11.7668415399506,11.7668415399506,11.7668415399506,11.7668415399506,174.218373982506,0.0,1.0
2012-01-11,20.5,20.5,20.5,20.5,0,11.7668415399506,11.7668415399506,11.7668415399506,11.7668415399506,0,0.0,1.0
2012-01-12,20.5,20.5,20.5,20.5,0,11.7668415399506,11.7668415399506,11.7668415399506,11.7668415399506,0,0.0,1.0
2012-01-13,20.5,20.5,20.5,20.5,500,11.7668415399506,11.7668415399506,11.7668415399506,11.7668415399506,871.09186991253,0.0,1.0
2012-01-17,20.5,20.5,20.5,20.5,0,11.7668415399506,11.7668415399506,11.7668415399506,11.7668415399506,0,0.0,1.0
2012-01-18,21.0,21.0,20.75,20.75,200,12.0538376750713,12.0538376750713,11.910339607511,11.910339607511,348.436747965013,0.0,1.0
2012-01-19,20.0,20.0,20.0,20.0,200,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,348.436747965014,0.0,1.0
2012-01-20,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2012-01-23,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2012-01-24,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2012-01-25,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2012-01-26,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2012-01-27,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2012-01-30,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2012-01-31,20.0,20.0,20.0,20.0,700,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,1219.52861787755,0.0,1.0
2012-02-01,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2012-02-02,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2012-02-03,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2012-02-06,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2012-02-07,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2012-02-08,20.23,20.23,20.23,20.23,200,11.6118636269854,11.6118636269854,11.6118636269854,11.6118636269854,348.436747965012,0.0,1.0
2012-02-09,20.23,20.23,20.23,20.23,0,11.6118636269854,11.6118636269854,11.6118636269854,11.6118636269854,0,0.0,1.0
2012-02-10,20.23,20.23,20.23,20.23,0,11.6118636269854,11.6118636269854,11.6118636269854,11.6118636269854,0,0.0,1.0
2012-02-13,20.23,20.23,20.23,20.23,500,11.6118636269854,11.6118636269854,11.6118636269854,11.6118636269854,871.09186991253,0.0,1.0
2012-02-14,20.23,20.23,20.23,20.23,0,11.6118636269854,11.6118636269854,11.6118636269854,11.6118636269854,0,0.0,1.0
2012-02-15,20.23,20.23,20.23,20.23,0,11.6118636269854,11.6118636269854,11.6118636269854,11.6118636269854,0,0.0,1.0
2012-02-16,20.23,20.23,20.23,20.23,0,11.6118636269854,11.6118636269854,11.6118636269854,11.6118636269854,0,0.0,1.0
2012-02-17,21.0,21.0,21.0,21.0,750,12.0538376750713,12.0538376750713,12.0538376750713,12.0538376750713,1306.6378048688,0.0,1.0
2012-02-21,21.0,21.0,21.0,21.0,0,12.0538376750713,12.0538376750713,12.0538376750713,12.0538376750713,0,0.0,1.0
2012-02-22,21.0,21.0,21.0,21.0,0,12.0538376750713,12.0538376750713,12.0538376750713,12.0538376750713,0,0.0,1.0
2012-02-23,21.0,21.0,21.0,21.0,0,12.0538376750713,12.0538376750713,12.0538376750713,12.0538376750713,0,0.0,1.0
2012-02-24,21.0,21.0,21.0,21.0,0,12.0538376750713,12.0538376750713,12.0538376750713,12.0538376750713,0,0.0,1.0
2012-02-27,21.0,21.0,21.0,21.0,0,12.0538376750713,12.0538376750713,12.0538376750713,12.0538376750713,0,0.0,1.0
2012-02-28,21.0,21.0,21.0,21.0,0,12.0538376750713,12.0538376750713,12.0538376750713,12.0538376750713,0,0.0,1.0
2012-02-29,21.0,21.0,21.0,21.0,0,12.0538376750713,12.0538376750713,12.0538376750713,12.0538376750713,0,0.0,1.0
2012-03-01,21.0,21.0,21.0,21.0,0,12.0538376750713,12.0538376750713,12.0538376750713,12.0538376750713,0,0.0,1.0
2012-03-02,21.0,21.0,21.0,21.0,0,12.0538376750713,12.0538376750713,12.0538376750713,12.0538376750713,0,0.0,1.0
2012-03-05,21.25,21.25,21.25,21.25,500,12.1973357426317,12.1973357426317,12.1973357426317,12.1973357426317,871.091869912531,0.0,1.0
2012-03-06,21.0,21.0,21.0,21.0,0,12.0538376750713,12.0538376750713,12.0538376750713,12.0538376750713,0,0.0,1.0
2012-03-07,21.0,21.0,21.0,21.0,0,12.0538376750713,12.0538376750713,12.0538376750713,12.0538376750713,0,0.0,1.0
2012-03-08,21.0,21.0,21.0,21.0,0,12.0538376750713,12.0538376750713,12.0538376750713,12.0538376750713,0,0.0,1.0
2012-03-09,21.0,21.0,21.0,21.0,0,12.0538376750713,12.0538376750713,12.0538376750713,12.0538376750713,0,0.0,1.0
2012-03-12,21.0,21.0,21.0,21.0,0,12.0538376750713,12.0538376750713,12.0538376750713,12.0538376750713,0,0.0,1.0
2012-03-13,21.0,21.0,21.0,21.0,0,12.0538376750713,12.0538376750713,12.0538376750713,12.0538376750713,0,0.0,1.0
2012-03-14,21.0,21.0,21.0,21.0,0,12.0538376750713,12.0538376750713,12.0538376750713,12.0538376750713,0,0.0,1.0
2012-03-15,21.24,21.24,21.24,21.24,100,12.1915958199293,12.1915958199293,12.1915958199293,12.1915958199293,174.218373982506,0.0,1.0
2012-03-16,21.24,21.24,21.24,21.24,0,12.1915958199293,12.1915958199293,12.1915958199293,12.1915958199293,0,0.0,1.0
2012-03-19,21.24,21.24,21.24,21.24,0,12.1915958199293,12.1915958199293,12.1915958199293,12.1915958199293,0,0.0,1.0
2012-03-20,21.24,21.24,21.24,21.24,0,12.1915958199293,12.1915958199293,12.1915958199293,12.1915958199293,0,0.0,1.0
2012-03-21,21.24,21.24,21.24,21.24,0,12.1915958199293,12.1915958199293,12.1915958199293,12.1915958199293,0,0.0,1.0
2012-03-22,21.24,21.24,21.24,21.24,0,12.1915958199293,12.1915958199293,12.1915958199293,12.1915958199293,0,0.0,1.0
2012-03-23,21.24,21.24,21.24,21.24,0,12.1915958199293,12.1915958199293,12.1915958199293,12.1915958199293,0,0.0,1.0
2012-03-26,21.24,21.24,21.24,21.24,0,12.1915958199293,12.1915958199293,12.1915958199293,12.1915958199293,0,0.0,1.0
2012-03-27,18.75,20.0,18.75,20.0,1000,10.762355067028,11.4798454048298,10.762355067028,11.4798454048298,1742.18373982506,0.0,1.0
2012-03-28,18.75,18.75,18.75,18.75,0,10.762355067028,10.762355067028,10.762355067028,10.762355067028,0,0.0,1.0
2012-03-29,21.450001,21.450001,21.450001,21.450001,800,12.3121347706723,12.3121347706723,12.3121347706723,12.3121347706723,1393.74699186005,0.0,1.0
2012-03-30,21.450001,21.450001,21.450001,21.450001,0,12.3121347706723,12.3121347706723,12.3121347706723,12.3121347706723,0,0.0,1.0
2012-04-02,21.440001,21.440001,21.440001,21.440001,200,12.3063948479699,12.3063948479699,12.3063948479699,12.3063948479699,348.436747965011,0.0,1.0
2012-04-03,21.440001,21.440001,21.440001,21.440001,600,12.3063948479699,12.3063948479699,12.3063948479699,12.3063948479699,1045.31024389503,0.0,1.0
2012-04-04,21.440001,21.440001,21.25,21.440001,900,12.3063948479699,12.3063948479699,12.1973357426317,12.3063948479699,1567.96536584255,0.0,1.0
2012-04-05,21.440001,21.440001,21.440001,21.440001,0,12.3063948479699,12.3063948479699,12.3063948479699,12.3063948479699,0,0.0,1.0
2012-04-09,21.440001,21.440001,21.440001,21.440001,0,12.3063948479699,12.3063948479699,12.3063948479699,12.3063948479699,0,0.0,1.0
2012-04-10,21.440001,21.440001,21.440001,21.440001,0,12.3063948479699,12.3063948479699,12.3063948479699,12.3063948479699,0,0.0,1.0
2012-04-11,21.440001,21.440001,21.440001,21.440001,0,12.3063948479699,12.3063948479699,12.3063948479699,12.3063948479699,0,0.0,1.0
2012-04-12,21.440001,21.440001,21.440001,21.440001,0,12.3063948479699,12.3063948479699,12.3063948479699,12.3063948479699,0,0.0,1.0
2012-04-13,21.440001,21.440001,21.440001,21.440001,0,12.3063948479699,12.3063948479699,12.3063948479699,12.3063948479699,0,0.0,1.0
2012-04-16,21.440001,21.440001,21.440001,21.440001,0,12.3063948479699,12.3063948479699,12.3063948479699,12.3063948479699,0,0.0,1.0
2012-04-17,21.440001,21.440001,21.440001,21.440001,0,12.3063948479699,12.3063948479699,12.3063948479699,12.3063948479699,0,0.0,1.0
2012-04-18,21.440001,21.440001,21.440001,21.440001,0,12.3063948479699,12.3063948479699,12.3063948479699,12.3063948479699,0,0.0,1.0
2012-04-19,21.440001,21.440001,21.440001,21.440001,0,12.3063948479699,12.3063948479699,12.3063948479699,12.3063948479699,0,0.0,1.0
2012-04-20,21.5,21.5,21.440001,21.440001,2400,12.3408338101921,12.3408338101921,12.3063948479699,12.3063948479699,4181.24097558014,0.0,1.0
2012-04-23,21.5,21.5,21.5,21.5,0,12.3408338101921,12.3408338101921,12.3408338101921,12.3408338101921,0,0.0,1.0
2012-04-24,21.5,21.5,21.5,21.5,0,12.3408338101921,12.3408338101921,12.3408338101921,12.3408338101921,0,0.0,1.0
2012-04-25,21.5,21.5,21.5,21.5,0,12.3408338101921,12.3408338101921,12.3408338101921,12.3408338101921,0,0.0,1.0
2012-04-26,21.5,21.5,21.5,21.5,0,12.3408338101921,12.3408338101921,12.3408338101921,12.3408338101921,0,0.0,1.0
2012-04-27,21.5,21.5,21.5,21.5,0,12.3408338101921,12.3408338101921,12.3408338101921,12.3408338101921,0,0.0,1.0
2012-04-30,21.5,21.5,21.5,21.5,0,12.3408338101921,12.3408338101921,12.3408338101921,12.3408338101921,0,0.0,1.0
2012-05-01,21.5,21.5,21.5,21.5,0,12.3408338101921,12.3408338101921,12.3408338101921,12.3408338101921,0,0.0,1.0
2012-05-02,21.5,21.5,21.5,21.5,0,12.3408338101921,12.3408338101921,12.3408338101921,12.3408338101921,0,0.0,1.0
2012-05-03,21.5,21.5,21.5,21.5,0,12.3408338101921,12.3408338101921,12.3408338101921,12.3408338101921,0,0.0,1.0
2012-05-04,21.5,21.5,21.5,21.5,0,12.3408338101921,12.3408338101921,12.3408338101921,12.3408338101921,0,0.0,1.0
2012-05-07,21.5,21.5,21.5,21.5,0,12.3408338101921,12.3408338101921,12.3408338101921,12.3408338101921,0,0.0,1.0
2012-05-08,21.5,21.5,21.5,21.5,0,12.3408338101921,12.3408338101921,12.3408338101921,12.3408338101921,0,0.0,1.0
2012-05-09,21.5,21.5,21.5,21.5,0,12.3408338101921,12.3408338101921,12.3408338101921,12.3408338101921,0,0.0,1.0
2012-05-10,21.5,21.5,21.5,21.5,0,12.3408338101921,12.3408338101921,12.3408338101921,12.3408338101921,0,0.0,1.0
2012-05-11,19.0,19.200001,18.5,19.200001,3800,10.9058531345884,11.0206521626289,10.6188569994676,11.0206521626289,6620.2982113352,0.0,1.0
2012-05-14,19.0,19.0,19.0,19.0,0,10.9058531345884,10.9058531345884,10.9058531345884,10.9058531345884,0,0.0,1.0
2012-05-15,19.0,19.0,19.0,19.0,0,10.9058531345884,10.9058531345884,10.9058531345884,10.9058531345884,0,0.0,1.0
2012-05-16,19.0,19.0,19.0,19.0,0,10.9058531345884,10.9058531345884,10.9058531345884,10.9058531345884,0,0.0,1.0
2012-05-17,19.25,19.25,19.25,19.25,300,11.0493512021487,11.0493512021487,11.0493512021487,11.0493512021487,522.65512194752,0.0,1.0
2012-05-18,19.25,19.25,19.25,19.25,0,11.0493512021487,11.0493512021487,11.0493512021487,11.0493512021487,0,0.0,1.0
2012-05-21,19.25,19.25,19.25,19.25,0,11.0493512021487,11.0493512021487,11.0493512021487,11.0493512021487,0,0.0,1.0
2012-05-22,20.0,20.0,19.25,19.25,600,11.4798454048298,11.4798454048298,11.0493512021487,11.0493512021487,1045.31024389504,0.0,1.0
2012-05-23,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2012-05-24,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2012-05-25,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2012-05-29,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2012-05-30,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2012-05-31,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2012-06-01,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2012-06-04,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2012-06-05,20.0,20.0,20.0,20.0,0,11.4798454048298,11.4798454048298,11.4798454048298,11.4798454048298,0,0.0,1.0
2012-06-06,18.1,18.1,18.1,18.1,100,10.6303368448724,10.6303368448724,10.6303368448724,10.6303368448724,170.267417337115,0.42,1.0
2012-06-07,18.1,18.1,18.1,18.1,0,10.6303368448724,10.6303368448724,10.6303368448724,10.6303368448724,0,0.0,1.0
2012-06-08,18.1,18.1,18.1,18.1,0,10.6303368448724,10.6303368448724,10.6303368448724,10.6303368448724,0,0.0,1.0
2012-06-11,18.1,18.1,18.1,18.1,0,10.6303368448724,10.6303368448724,10.6303368448724,10.6303368448724,0,0.0,1.0
2012-06-12,18.1,18.1,18.1,18.1,0,10.6303368448724,10.6303368448724,10.6303368448724,10.6303368448724,0,0.0,1.0
2012-06-13,18.1,18.1,18.1,18.1,0,10.6303368448724,10.6303368448724,10.6303368448724,10.6303368448724,0,0.0,1.0
2012-06-14,18.1,18.1,18.1,18.1,0,10.6303368448724,10.6303368448724,10.6303368448724,10.6303368448724,0,0.0,1.0
2012-06-15,18.75,18.75,18.75,18.75,100,11.0120892730032,11.0120892730032,11.0120892730032,11.0120892730032,170.267417337115,0.0,1.0
2012-06-18,18.75,18.75,18.75,18.75,0,11.0120892730032,11.0120892730032,11.0120892730032,11.0120892730032,0,0.0,1.0
2012-06-19,18.75,18.75,18.75,18.75,100,11.0120892730032,11.0120892730032,11.0120892730032,11.0120892730032,170.267417337115,0.0,1.0
2012-06-20,18.75,18.75,18.75,18.75,0,11.0120892730032,11.0120892730032,11.0120892730032,11.0120892730032,0,0.0,1.0
2012-06-21,18.75,18.75,18.75,18.75,0,11.0120892730032,11.0120892730032,11.0120892730032,11.0120892730032,0,0.0,1.0
2012-06-22,18.75,18.75,18.75,18.75,0,11.0120892730032,11.0120892730032,11.0120892730032,11.0120892730032,0,0.0,1.0
2012-06-25,18.75,18.75,18.75,18.75,0,11.0120892730032,11.0120892730032,11.0120892730032,11.0120892730032,0,0.0,1.0
2012-06-26,18.75,18.75,18.75,18.75,0,11.0120892730032,11.0120892730032,11.0120892730032,11.0120892730032,0,0.0,1.0
2012-06-27,18.75,18.75,18.75,18.75,0,11.0120892730032,11.0120892730032,11.0120892730032,11.0120892730032,0,0.0,1.0
2012-06-28,18.75,18.75,18.75,18.75,0,11.0120892730032,11.0120892730032,11.0120892730032,11.0120892730032,0,0.0,1.0
2012-06-29,18.75,18.75,18.75,18.75,0,11.0120892730032,11.0120892730032,11.0120892730032,11.0120892730032,0,0.0,1.0
2012-07-02,18.75,18.75,18.75,18.75,0,11.0120892730032,11.0120892730032,11.0120892730032,11.0120892730032,0,0.0,1.0
2012-07-03,18.75,18.75,18.75,18.75,0,11.0120892730032,11.0120892730032,11.0120892730032,11.0120892730032,0,0.0,1.0
2012-07-05,18.75,18.75,18.75,18.75,0,11.0120892730032,11.0120892730032,11.0120892730032,11.0120892730032,0,0.0,1.0
2012-07-06,18.75,18.75,18.75,18.75,0,11.0120892730032,11.0120892730032,11.0120892730032,11.0120892730032,0,0.0,1.0
2012-07-09,18.75,18.75,18.75,18.75,0,11.0120892730032,11.0120892730032,11.0120892730032,11.0120892730032,0,0.0,1.0
2012-07-10,18.75,18.75,18.75,18.75,0,11.0120892730032,11.0120892730032,11.0120892730032,11.0120892730032,0,0.0,1.0
2012-07-11,20.75,20.75,20.5,20.5,900,12.1867121287902,12.1867121287902,12.0398842718169,12.0398842718169,1532.40675603403,0.0,1.0
2012-07-12,20.0,20.0,19.1,19.549999,400,11.7462285578701,11.7462285578701,11.2176482727659,11.4819378280066,681.069669348458,0.0,1.0
2012-07-13,20.0,20.0,20.0,20.0,0,11.7462285578701,11.7462285578701,11.7462285578701,11.7462285578701,0,0.0,1.0
2012-07-16,20.5,20.75,20.0,20.0,6000,12.0398842718169,12.1867121287902,11.7462285578701,11.7462285578701,10216.0450402268,0.0,1.0
2012-07-17,20.299999,20.299999,20.299999,20.299999,1500,11.9224213989267,11.9224213989267,11.9224213989267,11.9224213989267,2554.01126005672,0.0,1.0
2012-07-18,20.5,20.75,20.5,20.75,1400,12.0398842718169,12.1867121287902,12.0398842718169,12.1867121287902,2383.74384271959,0.0,1.0
2012-07-19,20.5,20.5,20.5,20.5,0,12.0398842718169,12.0398842718169,12.0398842718169,12.0398842718169,0,0.0,1.0
2012-07-20,18.25,18.25,18.25,18.25,400,10.7184335590565,10.7184335590565,10.7184335590565,10.7184335590565,681.069669348455,0.0,1.0
2012-07-23,20.549999,20.549999,20.549999,20.549999,600,12.0692492559001,12.0692492559001,12.0692492559001,12.0692492559001,1021.60450402269,0.0,1.0
2012-07-24,20.75,20.75,20.75,20.75,200,12.1867121287902,12.1867121287902,12.1867121287902,12.1867121287902,340.53483467423,0.0,1.0
2012-07-25,20.75,20.75,20.75,20.75,0,12.1867121287902,12.1867121287902,12.1867121287902,12.1867121287902,0,0.0,1.0
2012-07-26,18.799999,18.799999,18.799999,18.799999,200,11.0414542570865,11.0414542570865,11.0414542570865,11.0414542570865,340.534834674228,0.0,1.0
2012-07-27,18.799999,18.799999,18.799999,18.799999,0,11.0414542570865,11.0414542570865,11.0414542570865,11.0414542570865,0,0.0,1.0
2012-07-30,18.799999,18.799999,18.799999,18.799999,0,11.0414542570865,11.0414542570865,11.0414542570865,11.0414542570865,0,0.0,1.0
2012-07-31,18.799999,18.799999,18.799999,18.799999,0,11.0414542570865,11.0414542570865,11.0414542570865,11.0414542570865,0,0.0,1.0
2012-08-01,18.799999,18.799999,18.799999,18.799999,0,11.0414542570865,11.0414542570865,11.0414542570865,11.0414542570865,0,0.0,1.0
2012-08-02,18.799999,18.799999,18.799999,18.799999,0,11.0414542570865,11.0414542570865,11.0414542570865,11.0414542570865,0,0.0,1.0
2012-08-03,18.799999,18.799999,18.799999,18.799999,0,11.0414542570865,11.0414542570865,11.0414542570865,11.0414542570865,0,0.0,1.0
2012-08-06,19.0,19.0,19.0,19.0,200,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,340.534834674229,0.0,1.0
2012-08-07,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-08-08,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-08-09,18.700001,19.0,18.700001,19.0,300,10.98272428892,11.1589171299766,10.98272428892,11.1589171299766,510.802252011342,0.0,1.0
2012-08-10,18.700001,18.700001,18.700001,18.700001,0,10.98272428892,10.98272428892,10.98272428892,10.98272428892,0,0.0,1.0
2012-08-13,18.700001,18.700001,18.700001,18.700001,0,10.98272428892,10.98272428892,10.98272428892,10.98272428892,0,0.0,1.0
2012-08-14,18.700001,18.700001,18.700001,18.700001,0,10.98272428892,10.98272428892,10.98272428892,10.98272428892,0,0.0,1.0
2012-08-15,18.700001,18.700001,18.700001,18.700001,0,10.98272428892,10.98272428892,10.98272428892,10.98272428892,0,0.0,1.0
2012-08-16,18.75,18.75,18.75,18.75,200,11.0120892730032,11.0120892730032,11.0120892730032,11.0120892730032,340.534834674229,0.0,1.0
2012-08-17,18.75,18.75,18.75,18.75,0,11.0120892730032,11.0120892730032,11.0120892730032,11.0120892730032,0,0.0,1.0
2012-08-20,18.75,18.75,18.75,18.75,0,11.0120892730032,11.0120892730032,11.0120892730032,11.0120892730032,0,0.0,1.0
2012-08-21,18.75,18.75,18.75,18.75,0,11.0120892730032,11.0120892730032,11.0120892730032,11.0120892730032,0,0.0,1.0
2012-08-22,18.75,18.75,18.75,18.75,0,11.0120892730032,11.0120892730032,11.0120892730032,11.0120892730032,0,0.0,1.0
2012-08-23,19.0,19.0,18.75,18.75,1300,11.1589171299766,11.1589171299766,11.0120892730032,11.0120892730032,2213.47642538249,0.0,1.0
2012-08-24,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-08-27,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-08-28,19.0,19.0,19.0,19.0,200,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,340.534834674229,0.0,1.0
2012-08-29,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-08-30,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-08-31,19.0,19.0,19.0,19.0,500,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,851.337086685572,0.0,1.0
2012-09-04,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-09-05,19.85,19.85,19.85,19.85,200,11.6581318436861,11.6581318436861,11.6581318436861,11.6581318436861,340.534834674228,0.0,1.0
2012-09-06,19.0,19.0,19.0,19.0,200,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,340.534834674229,0.0,1.0
2012-09-07,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-09-10,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-09-11,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-09-12,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-09-13,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-09-14,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-09-17,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-09-18,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-09-19,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-09-20,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-09-21,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-09-24,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-09-25,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-09-26,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-09-27,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-09-28,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-10-01,19.0,19.0,19.0,19.0,100,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,170.267417337114,0.0,1.0
2012-10-02,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-10-03,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-10-04,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-10-05,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-10-08,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-10-09,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-10-10,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-10-11,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-10-12,19.75,19.75,19.75,19.75,300,11.5994007008967,11.5994007008967,11.5994007008967,11.5994007008967,510.802252011344,0.0,1.0
2012-10-15,19.75,19.75,19.75,19.75,0,11.5994007008967,11.5994007008967,11.5994007008967,11.5994007008967,0,0.0,1.0
2012-10-16,19.75,19.75,19.75,19.75,0,11.5994007008967,11.5994007008967,11.5994007008967,11.5994007008967,0,0.0,1.0
2012-10-17,19.0,19.0,19.0,19.0,700,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,1191.8719213598,0.0,1.0
2012-10-18,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-10-19,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-10-22,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-10-23,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-10-24,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-10-25,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-10-26,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-10-31,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-11-01,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-11-02,20.0,20.0,20.0,20.0,200,11.7462285578701,11.7462285578701,11.7462285578701,11.7462285578701,340.534834674229,0.0,1.0
2012-11-05,20.0,20.0,20.0,20.0,0,11.7462285578701,11.7462285578701,11.7462285578701,11.7462285578701,0,0.0,1.0
2012-11-06,20.0,20.0,20.0,20.0,700,11.7462285578701,11.7462285578701,11.7462285578701,11.7462285578701,1191.8719213598,0.0,1.0
2012-11-07,20.0,20.0,20.0,20.0,0,11.7462285578701,11.7462285578701,11.7462285578701,11.7462285578701,0,0.0,1.0
2012-11-08,20.0,20.0,20.0,20.0,0,11.7462285578701,11.7462285578701,11.7462285578701,11.7462285578701,0,0.0,1.0
2012-11-09,20.0,20.0,20.0,20.0,200,11.7462285578701,11.7462285578701,11.7462285578701,11.7462285578701,340.534834674229,0.0,1.0
2012-11-12,19.0,19.0,19.0,19.0,200,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,340.534834674229,0.0,1.0
2012-11-13,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-11-14,19.0,19.0,19.0,19.0,1100,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,1872.94159070826,0.0,1.0
2012-11-15,19.0,19.0,19.0,19.0,300,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,510.802252011343,0.0,1.0
2012-11-16,19.0,19.0,19.0,19.0,2600,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,4426.95285076497,0.0,1.0
2012-11-19,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-11-20,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-11-21,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-11-23,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-11-26,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-11-27,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-11-28,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-11-29,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-11-30,19.0,19.0,19.0,19.0,200,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,340.534834674229,0.0,1.0
2012-12-03,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-12-04,19.0,19.0,19.0,19.0,400,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,681.069669348457,0.0,1.0
2012-12-05,19.0,19.0,19.0,19.0,0,11.1589171299766,11.1589171299766,11.1589171299766,11.1589171299766,0,0.0,1.0
2012-12-06,19.0,19.0,19.0,19.0,0,11.4055879296919,11.4055879296919,11.4055879296919,11.4055879296919,0,0.42,1.0
2012-12-07,19.0,19.0,19.0,19.0,1000,11.4055879296919,11.4055879296919,11.4055879296919,11.4055879296919,1665.8501181283,0.0,1.0
2012-12-10,18.6,19.0,18.6,19.0,1700,11.1654702890668,11.4055879296919,11.1654702890668,11.4055879296919,2831.94520081812,0.0,1.0
2012-12-11,18.85,18.85,18.6,18.690001,2400,11.3155438144575,11.3155438144575,11.1654702890668,11.2194973585015,3998.04028350792,0.0,1.0
2012-12-12,18.6,18.6,18.6,18.6,300,11.1654702890668,11.1654702890668,11.1654702890668,11.1654702890668,499.755035438491,0.0,1.0
2012-12-13,18.6,18.6,18.6,18.6,1800,11.1654702890668,11.1654702890668,11.1654702890668,11.1654702890668,2998.53021263095,0.0,1.0
2012-12-14,18.6,18.6,18.6,18.6,0,11.1654702890668,11.1654702890668,11.1654702890668,11.1654702890668,0,0.0,1.0
2012-12-17,19.1,19.1,19.1,19.1,1700,11.4656173398481,11.4656173398481,11.4656173398481,11.4656173398481,2831.94520081813,0.0,1.0
2012-12-18,19.0,19.0,19.0,19.0,1000,11.4055879296919,11.4055879296919,11.4055879296919,11.4055879296919,1665.8501181283,0.0,1.0
2012-12-19,19.0,19.0,19.0,19.0,0,11.4055879296919,11.4055879296919,11.4055879296919,11.4055879296919,0,0.0,1.0
2012-12-20,19.0,19.0,19.0,19.0,0,11.4055879296919,11.4055879296919,11.4055879296919,11.4055879296919,0,0.0,1.0
2012-12-21,19.0,19.0,19.0,19.0,0,11.4055879296919,11.4055879296919,11.4055879296919,11.4055879296919,0,0.0,1.0
2012-12-24,19.0,19.0,19.0,19.0,0,11.4055879296919,11.4055879296919,11.4055879296919,11.4055879296919,0,0.0,1.0
2012-12-26,19.0,19.0,19.0,19.0,0,11.4055879296919,11.4055879296919,11.4055879296919,11.4055879296919,0,0.0,1.0
2012-12-27,19.0,19.5,19.0,19.0,300,11.4055879296919,11.7057349804732,11.4055879296919,11.4055879296919,499.755035438491,0.0,1.0
2012-12-28,19.0,19.0,19.0,19.0,0,11.4055879296919,11.4055879296919,11.4055879296919,11.4055879296919,0,0.0,1.0
2012-12-31,19.0,19.0,19.0,19.0,0,11.4055879296919,11.4055879296919,11.4055879296919,11.4055879296919,0,0.0,1.0
2013-01-02,19.0,19.0,19.0,19.0,0,11.4055879296919,11.4055879296919,11.4055879296919,11.4055879296919,0,0.0,1.0
2013-01-03,19.0,19.0,19.0,19.0,0,11.4055879296919,11.4055879296919,11.4055879296919,11.4055879296919,0,0.0,1.0
2013-01-04,19.0,19.0,19.0,19.0,0,11.4055879296919,11.4055879296919,11.4055879296919,11.4055879296919,0,0.0,1.0
2013-01-07,19.0,19.0,19.0,19.0,0,11.4055879296919,11.4055879296919,11.4055879296919,11.4055879296919,0,0.0,1.0
2013-01-08,22.0,22.0,19.049999,19.049999,1300,13.2064702343801,13.2064702343801,11.4356020344759,11.4356020344759,2165.60515356679,0.0,1.0
2013-01-09,22.0,22.0,22.0,22.0,0,13.2064702343801,13.2064702343801,13.2064702343801,13.2064702343801,0,0.0,1.0
2013-01-10,22.0,22.0,22.0,22.0,0,13.2064702343801,13.2064702343801,13.2064702343801,13.2064702343801,0,0.0,1.0
2013-01-11,20.0,20.0,20.0,20.0,1000,12.0058820312546,12.0058820312546,12.0058820312546,12.0058820312546,1665.85011812831,0.0,1.0
2013-01-14,21.0,21.0,21.0,21.0,300,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,499.755035438493,0.0,1.0
2013-01-15,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-01-16,21.0,21.0,21.0,21.0,300,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,499.755035438493,0.0,1.0
2013-01-17,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-01-18,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-01-22,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-01-23,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-01-24,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-01-25,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-01-28,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-01-29,21.0,21.0,21.0,21.0,700,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,1166.09508268982,0.0,1.0
2013-01-30,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-01-31,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-02-01,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-02-04,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-02-05,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-02-06,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-02-07,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-02-08,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-02-11,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-02-12,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-02-13,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-02-14,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-02-15,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-02-19,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-02-20,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-02-21,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-02-22,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-02-25,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-02-26,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-02-27,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-02-28,21.0,21.0,21.0,21.0,0,12.6061761328173,12.6061761328173,12.6061761328173,12.6061761328173,0,0.0,1.0
2013-03-01,20.5,20.5,20.5,20.5,1050,12.306029082036,12.306029082036,12.306029082036,12.306029082036,1749.14262403472,0.0,1.0
2013-03-04,20.6,20.6,20.5,20.5,2000,12.3660584921922,12.3660584921922,12.306029082036,12.306029082036,3331.70023625663,0.0,1.0
2013-03-05,20.5,20.5,20.5,20.5,0,12.306029082036,12.306029082036,12.306029082036,12.306029082036,0,0.0,1.0
2013-03-06,20.5,20.5,20.5,20.5,0,12.4320908433641,12.4320908433641,12.4320908433641,12.4320908433641,0,0.21,1.0
2013-03-07,20.5,20.5,20.5,20.5,300,12.4320908433641,12.4320908433641,12.4320908433641,12.4320908433641,494.687504900489,0.0,1.0
2013-03-08,20.5,20.5,20.5,20.5,0,12.4320908433641,12.4320908433641,12.4320908433641,12.4320908433641,0,0.0,1.0
2013-03-11,20.5,20.5,20.5,20.5,0,12.4320908433641,12.4320908433641,12.4320908433641,12.4320908433641,0,0.0,1.0
2013-03-12,20.5,20.5,20.5,20.5,500,12.4320908433641,12.4320908433641,12.4320908433641,12.4320908433641,824.479174834148,0.0,1.0
2013-03-13,20.5,20.5,20.5,20.5,250,12.4320908433641,12.4320908433641,12.4320908433641,12.4320908433641,412.239587417074,0.0,1.0
2013-03-14,20.5,20.5,20.5,20.5,0,12.4320908433641,12.4320908433641,12.4320908433641,12.4320908433641,0,0.0,1.0
2013-03-15,20.5,20.5,20.5,20.5,0,12.4320908433641,12.4320908433641,12.4320908433641,12.4320908433641,0,0.0,1.0
2013-03-18,20.5,20.5,20.5,20.5,750,12.4320908433641,12.4320908433641,12.4320908433641,12.4320908433641,1236.71876225122,0.0,1.0
2013-03-19,20.5,20.5,20.5,20.5,2100,12.4320908433641,12.4320908433641,12.4320908433641,12.4320908433641,3462.81253430342,0.0,1.0
2013-03-20,20.5,20.5,20.5,20.5,600,12.4320908433641,12.4320908433641,12.4320908433641,12.4320908433641,989.375009800978,0.0,1.0
2013-03-21,20.5,20.5,20.5,20.5,800,12.4320908433641,12.4320908433641,12.4320908433641,12.4320908433641,1319.16667973464,0.0,1.0
2013-03-22,20.5,20.5,20.5,20.5,981,12.4320908433641,12.4320908433641,12.4320908433641,12.4320908433641,1617.6281410246,0.0,1.0
2013-03-25,20.5,20.5,20.5,20.5,0,12.4320908433641,12.4320908433641,12.4320908433641,12.4320908433641,0,0.0,1.0
2013-03-26,20.5,20.5,20.5,20.5,0,12.4320908433641,12.4320908433641,12.4320908433641,12.4320908433641,0,0.0,1.0
2013-03-27,20.5,20.5,20.5,20.5,0,12.4320908433641,12.4320908433641,12.4320908433641,12.4320908433641,0,0.0,1.0
2013-03-28,20.5,20.5,20.5,20.5,549,12.4320908433641,12.4320908433641,12.4320908433641,12.4320908433641,905.278133967894,0.0,1.0
2013-04-01,20.29,20.3,20.29,20.3,650,12.3047377176516,12.3108021522094,12.3047377176516,12.3108021522094,1071.82292728439,0.0,1.0
2013-04-02,20.29,20.29,20.29,20.29,0,12.3047377176516,12.3047377176516,12.3047377176516,12.3047377176516,0,0.0,1.0
2013-04-03,19.25,19.79,19.25,19.79,1061,11.6740365236468,12.0015159897647,11.6740365236468,12.0015159897647,1749.54480899806,0.0,1.0
2013-04-04,20.35,20.35,20.3,20.3,1100,12.3411243249981,12.3411243249981,12.3108021522094,12.3108021522094,1813.85418463511,0.0,1.0
2013-04-05,20.35,20.35,20.35,20.35,0,12.3411243249981,12.3411243249981,12.3411243249981,12.3411243249981,0,0.0,1.0
2013-04-08,20.35,20.35,20.35,20.35,0,12.3411243249981,12.3411243249981,12.3411243249981,12.3411243249981,0,0.0,1.0
2013-04-09,19.3,19.3,19.3,19.3,400,11.7043586964355,11.7043586964355,11.7043586964355,11.7043586964355,659.583339867317,0.0,1.0
2013-04-10,19.3,19.3,19.3,19.3,0,11.7043586964355,11.7043586964355,11.7043586964355,11.7043586964355,0,0.0,1.0
2013-04-11,19.5,19.5,19.5,19.5,800,11.8256473875903,11.8256473875903,11.8256473875903,11.8256473875903,1319.16667973463,0.0,1.0
2013-04-12,19.5,19.5,19.5,19.5,0,11.8256473875903,11.8256473875903,11.8256473875903,11.8256473875903,0,0.0,1.0
2013-04-15,20.0,20.0,19.5,19.5,1272,12.1288691154772,12.1288691154772,11.8256473875903,11.8256473875903,2097.47502077807,0.0,1.0
2013-04-16,20.0,20.0,20.0,20.0,0,12.1288691154772,12.1288691154772,12.1288691154772,12.1288691154772,0,0.0,1.0
2013-04-17,20.0,20.0,19.99,19.99,500,12.1288691154772,12.1288691154772,12.1228046809195,12.1228046809195,824.479174834146,0.0,1.0
2013-04-18,20.0,20.0,20.0,20.0,0,12.1288691154772,12.1288691154772,12.1288691154772,12.1288691154772,0,0.0,1.0
2013-04-19,20.0,20.0,20.0,20.0,0,12.1288691154772,12.1288691154772,12.1288691154772,12.1288691154772,0,0.0,1.0
2013-04-22,20.0,20.0,20.0,20.0,0,12.1288691154772,12.1288691154772,12.1288691154772,12.1288691154772,0,0.0,1.0
2013-04-23,20.0,20.0,20.0,20.0,0,12.1288691154772,12.1288691154772,12.1288691154772,12.1288691154772,0,0.0,1.0
2013-04-24,20.0,20.0,20.0,20.0,400,12.1288691154772,12.1288691154772,12.1288691154772,12.1288691154772,659.583339867317,0.0,1.0
2013-04-25,20.0,20.0,20.0,20.0,0,12.1288691154772,12.1288691154772,12.1288691154772,12.1288691154772,0,0.0,1.0
2013-04-26,20.0,20.0,20.0,20.0,0,12.1288691154772,12.1288691154772,12.1288691154772,12.1288691154772,0,0.0,1.0
2013-04-29,19.3,19.3,19.3,19.3,800,11.7043586964355,11.7043586964355,11.7043586964355,11.7043586964355,1319.16667973463,0.0,1.0
2013-04-30,19.55,19.55,19.55,19.55,108,11.855969560379,11.855969560379,11.855969560379,11.855969560379,178.087501764175,0.0,1.0
2013-05-01,19.55,19.55,19.55,19.55,0,11.855969560379,11.855969560379,11.855969560379,11.855969560379,0,0.0,1.0
2013-05-02,19.55,19.55,19.55,19.55,0,11.855969560379,11.855969560379,11.855969560379,11.855969560379,0,0.0,1.0
2013-05-03,19.17,19.3,19.17,19.3,1200,11.6255210471849,11.7043586964355,11.6255210471849,11.7043586964355,1978.75001960195,0.0,1.0
2013-05-06,19.95,19.95,19.75,19.75,1000,12.0985469426885,12.0985469426885,11.9772582515337,11.9772582515337,1648.95834966829,0.0,1.0
2013-05-07,19.95,19.96,19.95,19.95,1731,12.0985469426885,12.1046113772463,12.0985469426885,12.0985469426885,2854.34690327581,0.0,1.0
2013-05-08,19.7,19.7,19.7,19.7,4600,11.946936078745,11.946936078745,11.946936078745,11.946936078745,7585.20840847417,0.0,1.0
2013-05-09,20.0,20.0,20.0,20.0,1000,12.1288691154772,12.1288691154772,12.1288691154772,12.1288691154772,1648.95834966829,0.0,1.0
2013-05-10,19.5,19.5,19.5,19.5,200,11.8256473875903,11.8256473875903,11.8256473875903,11.8256473875903,329.791669933658,0.0,1.0
2013-05-13,19.5,19.5,19.5,19.5,0,11.8256473875903,11.8256473875903,11.8256473875903,11.8256473875903,0,0.0,1.0
2013-05-14,19.5,19.5,19.5,19.5,100,11.8256473875903,11.8256473875903,11.8256473875903,11.8256473875903,164.895834966829,0.0,1.0
2013-05-15,19.5,19.5,19.5,19.5,119,11.8256473875903,11.8256473875903,11.8256473875903,11.8256473875903,196.226043610526,0.0,1.0
2013-05-16,19.5,20.0,19.5,20.0,1050,11.8256473875903,12.1288691154772,11.8256473875903,12.1288691154772,1731.4062671517,0.0,1.0
2013-05-17,19.5,19.5,19.5,19.5,0,11.8256473875903,11.8256473875903,11.8256473875903,11.8256473875903,0,0.0,1.0
2013-05-20,19.5,19.5,19.5,19.5,0,11.8256473875903,11.8256473875903,11.8256473875903,11.8256473875903,0,0.0,1.0
2013-05-21,19.5,19.5,19.5,19.5,0,11.8256473875903,11.8256473875903,11.8256473875903,11.8256473875903,0,0.0,1.0
2013-05-22,19.5,19.5,19.5,19.5,0,11.8256473875903,11.8256473875903,11.8256473875903,11.8256473875903,0,0.0,1.0
2013-05-23,20.0,20.0,20.0,20.0,1000,12.1288691154772,12.1288691154772,12.1288691154772,12.1288691154772,1648.95834966829,0.0,1.0
2013-05-24,20.0,20.0,20.0,20.0,0,12.1288691154772,12.1288691154772,12.1288691154772,12.1288691154772,0,0.0,1.0
2013-05-28,20.0,20.0,20.0,20.0,0,12.1288691154772,12.1288691154772,12.1288691154772,12.1288691154772,0,0.0,1.0
2013-05-29,18.5,18.51,18.5,18.51,800,11.2192039318164,11.2252683663742,11.2192039318164,11.2252683663742,1319.16667973463,0.0,1.0
2013-05-30,18.55,18.55,18.55,18.55,1450,11.2495261046051,11.2495261046051,11.2495261046051,11.2495261046051,2390.98960701902,0.0,1.0
2013-05-31,18.55,18.55,18.55,18.55,550,11.2495261046051,11.2495261046051,11.2495261046051,11.2495261046051,906.927092317561,0.0,1.0
2013-06-03,18.6,18.6,18.6,18.6,300,11.2798482773938,11.2798482773938,11.2798482773938,11.2798482773938,494.687504900487,0.0,1.0
2013-06-04,19.0,19.0,18.6,18.6,1350,11.5224256597033,11.5224256597033,11.2798482773938,11.2798482773938,2226.0937720522,0.0,1.0
2013-06-05,19.0,19.0,19.0,19.0,0,11.6497787854159,11.6497787854159,11.6497787854159,11.6497787854159,0,0.21,1.0
2013-06-06,19.0,19.0,19.0,19.0,0,11.6497787854159,11.6497787854159,11.6497787854159,11.6497787854159,0,0.0,1.0
2013-06-07,19.0,19.0,19.0,19.0,0,11.6497787854159,11.6497787854159,11.6497787854159,11.6497787854159,0,0.0,1.0
2013-06-10,18.5,18.5,18.5,18.5,250,11.3432056594839,11.3432056594839,11.3432056594839,11.3432056594839,407.73306407727,0.0,1.0
2013-06-11,18.5,18.5,18.5,18.5,250,11.3432056594839,11.3432056594839,11.3432056594839,11.3432056594839,407.73306407727,0.0,1.0
2013-06-12,18.6,18.6,18.5,18.5,5400,11.4045202846703,11.4045202846703,11.3432056594839,11.3432056594839,8807.03418406903,0.0,1.0
2013-06-13,18.6,18.6,18.5,18.5,700,11.4045202846703,11.4045202846703,11.3432056594839,11.3432056594839,1141.65257941636,0.0,1.0
2013-06-14,18.5,18.5,18.5,18.5,225,11.3432056594839,11.3432056594839,11.3432056594839,11.3432056594839,366.959757669543,0.0,1.0
2013-06-17,18.5,18.5,18.5,18.5,400,11.3432056594839,11.3432056594839,11.3432056594839,11.3432056594839,652.372902523632,0.0,1.0
2013-06-18,18.99,18.99,18.5,18.5,600,11.6436473228972,11.6436473228972,11.3432056594839,11.3432056594839,978.559353785453,0.0,1.0
2013-06-19,18.5,18.5,18.5,18.5,200,11.3432056594839,11.3432056594839,11.3432056594839,11.3432056594839,326.186451261816,0.0,1.0
2013-06-20,18.5,18.5,18.5,18.5,0,11.3432056594839,11.3432056594839,11.3432056594839,11.3432056594839,0,0.0,1.0
2013-06-21,20.0,20.0,19.0,19.0,1470,12.2629250372798,12.2629250372798,11.6497787854159,11.6497787854159,2397.47041677437,0.0,1.0
2013-06-24,18.5,18.5,18.5,18.5,800,11.3432056594839,11.3432056594839,11.3432056594839,11.3432056594839,1304.74580504726,0.0,1.0
2013-06-25,18.5,18.5,18.5,18.5,0,11.3432056594839,11.3432056594839,11.3432056594839,11.3432056594839,0,0.0,1.0
2013-06-26,18.5,18.5,18.5,18.5,550,11.3432056594839,11.3432056594839,11.3432056594839,11.3432056594839,897.012740969994,0.0,1.0
2013-06-27,18.75,18.75,18.75,18.75,300,11.4964922224499,11.4964922224499,11.4964922224499,11.4964922224499,489.279676892724,0.0,1.0
2013-06-28,19.0,19.0,18.75,18.76,1600,11.6497787854159,11.6497787854159,11.4964922224499,11.5026236849685,2609.49161009453,0.0,1.0
2013-07-01,19.0,19.0,19.0,19.0,0,11.6497787854159,11.6497787854159,11.6497787854159,11.6497787854159,0,0.0,1.0
2013-07-02,19.0,19.0,19.0,19.0,0,11.6497787854159,11.6497787854159,11.6497787854159,11.6497787854159,0,0.0,1.0
2013-07-03,19.0,19.0,19.0,19.0,0,11.6497787854159,11.6497787854159,11.6497787854159,11.6497787854159,0,0.0,1.0
2013-07-05,19.0,19.0,19.0,19.0,0,11.6497787854159,11.6497787854159,11.6497787854159,11.6497787854159,0,0.0,1.0
2013-07-08,19.0,19.0,19.0,19.0,0,11.6497787854159,11.6497787854159,11.6497787854159,11.6497787854159,0,0.0,1.0
2013-07-09,19.0,19.0,19.0,19.0,0,11.6497787854159,11.6497787854159,11.6497787854159,11.6497787854159,0,0.0,1.0
2013-07-10,19.0,19.0,18.75,18.75,700,11.6497787854159,11.6497787854159,11.4964922224499,11.4964922224499,1141.65257941636,0.0,1.0
2013-07-11,18.9,18.9,18.9,18.9,1400,11.5884641602295,11.5884641602295,11.5884641602295,11.5884641602295,2283.30515883271,0.0,1.0
2013-07-12,20.0,20.0,19.5,19.5,1470,12.2629250372798,12.2629250372798,11.9563519113479,11.9563519113479,2397.47041677437,0.0,1.0
2013-07-15,20.0,20.0,20.0,20.0,0,12.2629250372798,12.2629250372798,12.2629250372798,12.2629250372798,0,0.0,1.0
2013-07-16,20.0,20.0,20.0,20.0,0,12.2629250372798,12.2629250372798,12.2629250372798,12.2629250372798,0,0.0,1.0
2013-07-17,20.0,20.0,20.0,20.0,0,12.2629250372798,12.2629250372798,12.2629250372798,12.2629250372798,0,0.0,1.0
2013-07-18,20.0,20.0,20.0,20.0,0,12.2629250372798,12.2629250372798,12.2629250372798,12.2629250372798,0,0.0,1.0
2013-07-19,20.0,20.0,20.0,20.0,500,12.2629250372798,12.2629250372798,12.2629250372798,12.2629250372798,815.466128154546,0.0,1.0
2013-07-22,20.0,20.0,20.0,20.0,500,12.2629250372798,12.2629250372798,12.2629250372798,12.2629250372798,815.466128154546,0.0,1.0
2013-07-23,20.0,20.0,20.0,20.0,0,12.2629250372798,12.2629250372798,12.2629250372798,12.2629250372798,0,0.0,1.0
2013-07-24,20.0,20.0,20.0,20.0,0,12.2629250372798,12.2629250372798,12.2629250372798,12.2629250372798,0,0.0,1.0
2013-07-25,20.0,20.0,20.0,20.0,0,12.2629250372798,12.2629250372798,12.2629250372798,12.2629250372798,0,0.0,1.0
2013-07-26,20.0,20.0,20.0,20.0,0,12.2629250372798,12.2629250372798,12.2629250372798,12.2629250372798,0,0.0,1.0
2013-07-29,20.0,20.0,20.0,20.0,0,12.2629250372798,12.2629250372798,12.2629250372798,12.2629250372798,0,0.0,1.0
2013-07-30,20.0,20.0,20.0,20.0,0,12.2629250372798,12.2629250372798,12.2629250372798,12.2629250372798,0,0.0,1.0
2013-07-31,20.0,20.0,20.0,20.0,0,12.2629250372798,12.2629250372798,12.2629250372798,12.2629250372798,0,0.0,1.0
2013-08-01,20.0,20.0,20.0,20.0,0,12.2629250372798,12.2629250372798,12.2629250372798,12.2629250372798,0,0.0,1.0
2013-08-02,22.0,22.0,19.5,19.5,1000,13.4892175410078,13.4892175410078,11.9563519113479,11.9563519113479,1630.93225630909,0.0,1.0
2013-08-05,22.0,22.0,22.0,22.0,0,13.4892175410078,13.4892175410078,13.4892175410078,13.4892175410078,0,0.0,1.0
2013-08-06,22.0,22.0,22.0,22.0,0,13.4892175410078,13.4892175410078,13.4892175410078,13.4892175410078,0,0.0,1.0
2013-08-07,22.0,22.0,22.0,22.0,0,13.4892175410078,13.4892175410078,13.4892175410078,13.4892175410078,0,0.0,1.0
2013-08-08,22.0,22.0,22.0,22.0,0,13.4892175410078,13.4892175410078,13.4892175410078,13.4892175410078,0,0.0,1.0
2013-08-09,19.5,19.5,19.5,19.5,500,11.9563519113479,11.9563519113479,11.9563519113479,11.9563519113479,815.46612815454,0.0,1.0
2013-08-12,19.1,19.1,19.1,19.1,400,11.7110934106023,11.7110934106023,11.7110934106023,11.7110934106023,652.372902523632,0.0,1.0
2013-08-13,19.1,19.1,19.1,19.1,0,11.7110934106023,11.7110934106023,11.7110934106023,11.7110934106023,0,0.0,1.0
2013-08-14,19.1,19.1,19.1,19.1,0,11.7110934106023,11.7110934106023,11.7110934106023,11.7110934106023,0,0.0,1.0
2013-08-15,20.0,20.0,19.0,19.0,1400,12.2629250372798,12.2629250372798,11.6497787854159,11.6497787854159,2283.30515883273,0.0,1.0
2013-08-16,20.0,20.0,20.0,20.0,0,12.2629250372798,12.2629250372798,12.2629250372798,12.2629250372798,0,0.0,1.0
2013-08-19,20.0,20.0,20.0,20.0,0,12.2629250372798,12.2629250372798,12.2629250372798,12.2629250372798,0,0.0,1.0
2013-08-20,20.0,20.0,20.0,20.0,0,12.2629250372798,12.2629250372798,12.2629250372798,12.2629250372798,0,0.0,1.0
2013-08-21,20.0,20.0,20.0,20.0,0,12.2629250372798,12.2629250372798,12.2629250372798,12.2629250372798,0,0.0,1.0
2013-08-22,20.0,20.0,20.0,20.0,500,12.2629250372798,12.2629250372798,12.2629250372798,12.2629250372798,815.466128154546,0.0,1.0
2013-08-23,20.0,20.0,20.0,20.0,0,12.2629250372798,12.2629250372798,12.2629250372798,12.2629250372798,0,0.0,1.0
2013-08-26,20.0,20.0,20.0,20.0,0,12.2629250372798,12.2629250372798,12.2629250372798,12.2629250372798,0,0.0,1.0
2013-08-27,20.0,20.0,20.0,20.0,0,12.2629250372798,12.2629250372798,12.2629250372798,12.2629250372798,0,0.0,1.0
2013-08-28,20.0,20.0,20.0,20.0,200,12.2629250372798,12.2629250372798,12.2629250372798,12.2629250372798,326.186451261818,0.0,1.0
2013-08-29,20.0,20.0,20.0,20.0,0,12.2629250372798,12.2629250372798,12.2629250372798,12.2629250372798,0,0.0,1.0
2013-08-30,20.0,20.0,20.0,20.0,0,12.2629250372798,12.2629250372798,12.2629250372798,12.2629250372798,0,0.0,1.0
2013-09-03,20.0,20.0,20.0,20.0,0,12.2629250372798,12.2629250372798,12.2629250372798,12.2629250372798,0,0.0,1.0
2013-09-04,20.0,20.0,20.0,20.0,0,12.2629250372798,12.2629250372798,12.2629250372798,12.2629250372798,0,0.0,1.0
2013-09-05,20.0,20.0,20.0,20.0,0,12.2629250372798,12.2629250372798,12.2629250372798,12.2629250372798,0,0.0,1.0
2013-09-06,20.0,20.0,20.0,20.0,0,12.3916857501713,12.3916857501713,12.3916857501713,12.3916857501713,0,0.21,1.0
2013-09-09,20.0,20.0,20.0,20.0,0,12.3916857501713,12.3916857501713,12.3916857501713,12.3916857501713,0,0.0,1.0
2013-09-10,20.0,20.0,20.0,20.0,0,12.3916857501713,12.3916857501713,12.3916857501713,12.3916857501713,0,0.0,1.0
2013-09-11,20.0,20.0,20.0,20.0,0,12.3916857501713,12.3916857501713,12.3916857501713,12.3916857501713,0,0.0,1.0
2013-09-12,20.0,20.0,20.0,20.0,0,12.3916857501713,12.3916857501713,12.3916857501713,12.3916857501713,0,0.0,1.0
2013-09-13,20.0,20.0,20.0,20.0,0,12.3916857501713,12.3916857501713,12.3916857501713,12.3916857501713,0,0.0,1.0
2013-09-16,20.0,20.0,20.0,20.0,0,12.3916857501713,12.3916857501713,12.3916857501713,12.3916857501713,0,0.0,1.0
2013-09-17,20.0,20.0,20.0,20.0,0,12.3916857501713,12.3916857501713,12.3916857501713,12.3916857501713,0,0.0,1.0
2013-09-18,20.0,20.0,20.0,20.0,0,12.3916857501713,12.3916857501713,12.3916857501713,12.3916857501713,0,0.0,1.0
2013-09-19,20.0,20.0,20.0,20.0,0,12.3916857501713,12.3916857501713,12.3916857501713,12.3916857501713,0,0.0,1.0
2013-09-20,20.0,20.0,20.0,20.0,0,12.3916857501713,12.3916857501713,12.3916857501713,12.3916857501713,0,0.0,1.0
2013-09-23,20.0,20.0,20.0,20.0,0,12.3916857501713,12.3916857501713,12.3916857501713,12.3916857501713,0,0.0,1.0
2013-09-24,20.0,20.0,20.0,20.0,0,12.3916857501713,12.3916857501713,12.3916857501713,12.3916857501713,0,0.0,1.0
2013-09-25,19.5,19.5,19.5,19.5,200,12.081893606417,12.081893606417,12.081893606417,12.081893606417,322.797081901848,0.0,1.0
2013-09-26,19.91,19.91,19.91,19.91,200,12.3359231642955,12.3359231642955,12.3359231642955,12.3359231642955,322.797081901848,0.0,1.0
2013-09-27,19.91,19.91,19.91,19.91,0,12.3359231642955,12.3359231642955,12.3359231642955,12.3359231642955,0,0.0,1.0
2013-09-30,19.91,19.91,19.91,19.91,0,12.3359231642955,12.3359231642955,12.3359231642955,12.3359231642955,0,0.0,1.0
2013-10-01,19.91,19.91,19.91,19.91,0,12.3359231642955,12.3359231642955,12.3359231642955,12.3359231642955,0,0.0,1.0
2013-10-02,19.91,19.91,19.91,19.91,0,12.3359231642955,12.3359231642955,12.3359231642955,12.3359231642955,0,0.0,1.0
2013-10-03,19.91,19.91,19.91,19.91,0,12.3359231642955,12.3359231642955,12.3359231642955,12.3359231642955,0,0.0,1.0
2013-10-04,19.91,19.91,19.91,19.91,0,12.3359231642955,12.3359231642955,12.3359231642955,12.3359231642955,0,0.0,1.0
2013-10-07,19.91,19.91,19.91,19.91,0,12.3359231642955,12.3359231642955,12.3359231642955,12.3359231642955,0,0.0,1.0
2013-10-08,19.91,19.91,19.91,19.91,0,12.3359231642955,12.3359231642955,12.3359231642955,12.3359231642955,0,0.0,1.0
2013-10-09,19.91,19.91,19.91,19.91,0,12.3359231642955,12.3359231642955,12.3359231642955,12.3359231642955,0,0.0,1.0
2013-10-10,19.91,19.91,19.91,19.91,0,12.3359231642955,12.3359231642955,12.3359231642955,12.3359231642955,0,0.0,1.0
2013-10-11,19.91,19.91,19.91,19.91,0,12.3359231642955,12.3359231642955,12.3359231642955,12.3359231642955,0,0.0,1.0
2013-10-14,19.91,19.91,19.91,19.91,0,12.3359231642955,12.3359231642955,12.3359231642955,12.3359231642955,0,0.0,1.0
2013-10-15,19.91,19.91,19.91,19.91,0,12.3359231642955,12.3359231642955,12.3359231642955,12.3359231642955,0,0.0,1.0
2013-10-16,19.91,19.91,19.91,19.91,0,12.3359231642955,12.3359231642955,12.3359231642955,12.3359231642955,0,0.0,1.0
2013-10-17,19.91,19.91,19.91,19.91,0,12.3359231642955,12.3359231642955,12.3359231642955,12.3359231642955,0,0.0,1.0
2013-10-18,19.91,19.91,19.91,19.91,0,12.3359231642955,12.3359231642955,12.3359231642955,12.3359231642955,0,0.0,1.0
2013-10-21,19.91,19.91,19.91,19.91,0,12.3359231642955,12.3359231642955,12.3359231642955,12.3359231642955,0,0.0,1.0
2013-10-22,19.91,19.91,19.91,19.91,0,12.3359231642955,12.3359231642955,12.3359231642955,12.3359231642955,0,0.0,1.0
2013-10-23,19.91,19.91,19.91,19.91,0,12.3359231642955,12.3359231642955,12.3359231642955,12.3359231642955,0,0.0,1.0
2013-10-24,19.91,19.91,19.91,19.91,0,12.3359231642955,12.3359231642955,12.3359231642955,12.3359231642955,0,0.0,1.0
2013-10-25,19.91,19.91,19.91,19.91,0,12.3359231642955,12.3359231642955,12.3359231642955,12.3359231642955,0,0.0,1.0
2013-10-28,19.91,19.91,19.91,19.91,0,12.3359231642955,12.3359231642955,12.3359231642955,12.3359231642955,0,0.0,1.0
2013-10-29,19.91,19.91,19.91,19.91,0,12.3359231642955,12.3359231642955,12.3359231642955,12.3359231642955,0,0.0,1.0
2013-10-30,19.91,19.91,19.91,19.91,0,12.3359231642955,12.3359231642955,12.3359231642955,12.3359231642955,0,0.0,1.0
2013-10-31,19.91,19.91,19.91,19.91,0,12.3359231642955,12.3359231642955,12.3359231642955,12.3359231642955,0,0.0,1.0
2013-11-01,19.91,19.91,19.91,19.91,0,12.3359231642955,12.3359231642955,12.3359231642955,12.3359231642955,0,0.0,1.0
2013-11-04,19.91,19.91,19.91,19.91,0,12.3359231642955,12.3359231642955,12.3359231642955,12.3359231642955,0,0.0,1.0
2013-11-05,19.5,19.91,19.5,19.91,1000,12.081893606417,12.3359231642955,12.081893606417,12.3359231642955,1613.98540950924,0.0,1.0
2013-11-06,19.5,19.5,19.5,19.5,0,12.081893606417,12.081893606417,12.081893606417,12.081893606417,0,0.0,1.0
2013-11-07,19.5,19.5,19.5,19.5,0,12.081893606417,12.081893606417,12.081893606417,12.081893606417,0,0.0,1.0
2013-11-08,19.5,19.5,19.5,19.5,0,12.081893606417,12.081893606417,12.081893606417,12.081893606417,0,0.0,1.0
2013-11-11,19.5,19.5,19.5,19.5,0,12.081893606417,12.081893606417,12.081893606417,12.081893606417,0,0.0,1.0
2013-11-12,19.5,19.5,19.5,19.5,0,12.081893606417,12.081893606417,12.081893606417,12.081893606417,0,0.0,1.0
2013-11-13,19.5,19.5,19.5,19.5,0,12.081893606417,12.081893606417,12.081893606417,12.081893606417,0,0.0,1.0
2013-11-14,19.5,19.5,19.5,19.5,0,12.081893606417,12.081893606417,12.081893606417,12.081893606417,0,0.0,1.0
2013-11-15,19.5,19.5,19.5,19.5,0,12.081893606417,12.081893606417,12.081893606417,12.081893606417,0,0.0,1.0
2013-11-18,19.5,19.5,19.5,19.5,0,12.081893606417,12.081893606417,12.081893606417,12.081893606417,0,0.0,1.0
2013-11-19,19.5,19.5,19.5,19.5,0,12.081893606417,12.081893606417,12.081893606417,12.081893606417,0,0.0,1.0
2013-11-20,19.5,19.5,19.5,19.5,0,12.081893606417,12.081893606417,12.081893606417,12.081893606417,0,0.0,1.0
2013-11-21,19.5,19.5,19.5,19.5,0,12.081893606417,12.081893606417,12.081893606417,12.081893606417,0,0.0,1.0
2013-11-22,19.5,19.5,19.5,19.5,0,12.081893606417,12.081893606417,12.081893606417,12.081893606417,0,0.0,1.0
2013-11-25,19.5,19.5,19.5,19.5,0,12.081893606417,12.081893606417,12.081893606417,12.081893606417,0,0.0,1.0
2013-11-26,19.5,19.5,19.5,19.5,0,12.081893606417,12.081893606417,12.081893606417,12.081893606417,0,0.0,1.0
2013-11-27,19.5,19.5,19.5,19.5,0,12.081893606417,12.081893606417,12.081893606417,12.081893606417,0,0.0,1.0
2013-11-29,19.5,19.5,19.5,19.5,0,12.081893606417,12.081893606417,12.081893606417,12.081893606417,0,0.0,1.0
2013-12-02,19.6,19.6,19.6,19.6,500,12.1438520351679,12.1438520351679,12.1438520351679,12.1438520351679,806.992704754617,0.0,1.0
2013-12-03,19.6,19.6,19.6,19.6,0,12.1438520351679,12.1438520351679,12.1438520351679,12.1438520351679,0,0.0,1.0
2013-12-04,19.6,19.6,19.6,19.6,0,12.1438520351679,12.1438520351679,12.1438520351679,12.1438520351679,0,0.0,1.0
2013-12-05,19.6,19.6,19.6,19.6,0,12.1438520351679,12.1438520351679,12.1438520351679,12.1438520351679,0,0.0,1.0
2013-12-06,19.6,19.6,19.6,19.6,0,12.2739647355447,12.2739647355447,12.2739647355447,12.2739647355447,0,0.21,1.0
2013-12-09,19.6,19.6,19.6,19.6,0,12.2739647355447,12.2739647355447,12.2739647355447,12.2739647355447,0,0.0,1.0
2013-12-10,19.6,19.6,19.6,19.6,0,12.2739647355447,12.2739647355447,12.2739647355447,12.2739647355447,0,0.0,1.0
2013-12-11,19.6,19.6,19.6,19.6,0,12.2739647355447,12.2739647355447,12.2739647355447,12.2739647355447,0,0.0,1.0
2013-12-12,19.6,19.6,19.6,19.6,0,12.2739647355447,12.2739647355447,12.2739647355447,12.2739647355447,0,0.0,1.0
2013-12-13,19.6,19.6,19.6,19.6,0,12.2739647355447,12.2739647355447,12.2739647355447,12.2739647355447,0,0.0,1.0
2013-12-16,19.6,19.6,19.6,19.6,0,12.2739647355447,12.2739647355447,12.2739647355447,12.2739647355447,0,0.0,1.0
2013-12-17,19.450001,19.5,19.450001,19.5,3300,12.180031958179,12.2113424664858,12.180031958179,12.2113424664858,5269.69087769094,0.0,1.0
2013-12-18,19.450001,19.450001,19.450001,19.450001,0,12.180031958179,12.180031958179,12.180031958179,12.180031958179,0,0.0,1.0
2013-12-19,19.450001,19.450001,19.450001,19.450001,100,12.180031958179,12.180031958179,12.180031958179,12.180031958179,159.687602354271,0.0,1.0
2013-12-20,19.450001,19.450001,19.450001,19.450001,0,12.180031958179,12.180031958179,12.180031958179,12.180031958179,0,0.0,1.0
2013-12-23,19.450001,19.450001,19.450001,19.450001,0,12.180031958179,12.180031958179,12.180031958179,12.180031958179,0,0.0,1.0
2013-12-24,19.450001,19.450001,19.450001,19.450001,0,12.180031958179,12.180031958179,12.180031958179,12.180031958179,0,0.0,1.0
2013-12-26,19.450001,19.450001,19.450001,19.450001,0,12.180031958179,12.180031958179,12.180031958179,12.180031958179,0,0.0,1.0
2013-12-27,19.450001,19.450001,19.450001,19.450001,0,12.180031958179,12.180031958179,12.180031958179,12.180031958179,0,0.0,1.0
2013-12-30,19.450001,19.450001,19.450001,19.450001,0,12.180031958179,12.180031958179,12.180031958179,12.180031958179,0,0.0,1.0
2013-12-31,19.75,19.75,19.75,19.75,100,12.367898139133,12.367898139133,12.367898139133,12.367898139133,159.687602354271,0.0,1.0
2014-01-02,19.75,19.75,19.75,19.75,133000,12.367898139133,12.367898139133,12.367898139133,12.367898139133,212384.511131181,0.0,1.0
2014-01-03,19.75,19.75,19.75,19.75,0,12.367898139133,12.367898139133,12.367898139133,12.367898139133,0,0.0,1.0
2014-01-06,20.0,20.0,20.0,20.0,300,12.5244538117803,12.5244538117803,12.5244538117803,12.5244538117803,479.062807062812,0.0,1.0
2014-01-07,20.0,20.0,20.0,20.0,1000,12.5244538117803,12.5244538117803,12.5244538117803,12.5244538117803,1596.87602354271,0.0,1.0
2014-01-08,20.0,20.0,20.0,20.0,50,12.5244538117803,12.5244538117803,12.5244538117803,12.5244538117803,79.8438011771352,0.0,1.0
2014-01-09,21.0,21.0,21.0,21.0,300,13.1506765023693,13.1506765023693,13.1506765023693,13.1506765023693,479.062807062812,0.0,1.0
2014-01-10,21.0,21.0,21.0,21.0,0,13.1506765023693,13.1506765023693,13.1506765023693,13.1506765023693,0,0.0,1.0
2014-01-13,20.0,20.0,20.0,20.0,1100,12.5244538117803,12.5244538117803,12.5244538117803,12.5244538117803,1756.56362589698,0.0,1.0
2014-01-14,20.75,20.75,20.75,20.75,400,12.994120829722,12.994120829722,12.994120829722,12.994120829722,638.750409417085,0.0,1.0
2014-01-15,20.75,20.75,20.549999,20.549999,200,12.994120829722,12.994120829722,12.8688756653815,12.8688756653815,319.375204708543,0.0,1.0
2014-01-16,20.9,20.9,20.85,20.85,300,13.0880542333104,13.0880542333104,13.0567430987809,13.0567430987809,479.062807062812,0.0,1.0
2014-01-17,20.889999,20.889999,20.5,20.5,500,13.0817913801818,13.0817913801818,12.8375651570748,12.8375651570748,798.438011771355,0.0,1.0
2014-01-21,20.889999,20.889999,20.889999,20.889999,0,13.0817913801818,13.0817913801818,13.0817913801818,13.0817913801818,0,0.0,1.0
2014-01-22,20.889999,20.889999,20.889999,20.889999,800,13.0817913801818,13.0817913801818,13.0817913801818,13.0817913801818,1277.50081883417,0.0,1.0
2014-01-23,20.889999,20.889999,20.889999,20.889999,0,13.0817913801818,13.0817913801818,13.0817913801818,13.0817913801818,0,0.0,1.0
2014-01-24,20.889999,20.889999,20.889999,20.889999,0,13.0817913801818,13.0817913801818,13.0817913801818,13.0817913801818,0,0.0,1.0
2014-01-27,20.5,20.5,20.4,20.5,4200,12.8375651570748,12.8375651570748,12.7749428880159,12.8375651570748,6706.87929887936,0.0,1.0
2014-01-28,20.5,20.5,20.5,20.5,0,12.8375651570748,12.8375651570748,12.8375651570748,12.8375651570748,0,0.0,1.0
2014-01-29,20.5,20.5,20.5,20.5,0,12.8375651570748,12.8375651570748,12.8375651570748,12.8375651570748,0,0.0,1.0
2014-01-30,20.5,20.5,20.5,20.5,0,12.8375651570748,12.8375651570748,12.8375651570748,12.8375651570748,0,0.0,1.0
2014-01-31,20.5,20.5,20.5,20.5,0,12.8375651570748,12.8375651570748,12.8375651570748,12.8375651570748,0,0.0,1.0
2014-02-03,20.5,20.5,20.5,20.5,0,12.8375651570748,12.8375651570748,12.8375651570748,12.8375651570748,0,0.0,1.0
2014-02-04,20.5,20.5,20.5,20.5,0,12.8375651570748,12.8375651570748,12.8375651570748,12.8375651570748,0,0.0,1.0
2014-02-05,20.5,20.5,20.5,20.5,0,12.8375651570748,12.8375651570748,12.8375651570748,12.8375651570748,0,0.0,1.0
2014-02-06,20.5,20.5,20.5,20.5,0,12.8375651570748,12.8375651570748,12.8375651570748,12.8375651570748,0,0.0,1.0
2014-02-07,20.5,20.5,20.5,20.5,0,12.8375651570748,12.8375651570748,12.8375651570748,12.8375651570748,0,0.0,1.0
2014-02-10,20.5,20.5,20.5,20.5,0,12.8375651570748,12.8375651570748,12.8375651570748,12.8375651570748,0,0.0,1.0
2014-02-11,20.5,20.5,20.5,20.5,0,12.8375651570748,12.8375651570748,12.8375651570748,12.8375651570748,0,0.0,1.0
2014-02-12,20.5,20.5,20.5,20.5,0,12.8375651570748,12.8375651570748,12.8375651570748,12.8375651570748,0,0.0,1.0
2014-02-13,20.25,20.25,20.25,20.25,1700,12.6810094844275,12.6810094844275,12.6810094844275,12.6810094844275,2714.68924002261,0.0,1.0
2014-02-14,20.25,20.25,20.25,20.25,0,12.6810094844275,12.6810094844275,12.6810094844275,12.6810094844275,0,0.0,1.0
2014-02-18,20.25,20.25,20.25,20.25,100,12.6810094844275,12.6810094844275,12.6810094844275,12.6810094844275,159.687602354271,0.0,1.0
2014-02-19,20.25,20.25,20.25,20.25,0,12.6810094844275,12.6810094844275,12.6810094844275,12.6810094844275,0,0.0,1.0
2014-02-20,20.25,20.25,20.25,20.25,0,12.6810094844275,12.6810094844275,12.6810094844275,12.6810094844275,0,0.0,1.0
2014-02-21,20.25,20.25,20.25,20.25,0,12.6810094844275,12.6810094844275,12.6810094844275,12.6810094844275,0,0.0,1.0
2014-02-24,20.25,20.25,20.25,20.25,0,12.6810094844275,12.6810094844275,12.6810094844275,12.6810094844275,0,0.0,1.0
2014-02-25,20.25,20.25,20.25,20.25,0,12.6810094844275,12.6810094844275,12.6810094844275,12.6810094844275,0,0.0,1.0
2014-02-26,20.25,20.25,20.25,20.25,0,12.6810094844275,12.6810094844275,12.6810094844275,12.6810094844275,0,0.0,1.0
2014-02-27,20.25,20.25,20.25,20.25,0,12.6810094844275,12.6810094844275,12.6810094844275,12.6810094844275,0,0.0,1.0
2014-02-28,20.25,20.25,20.25,20.25,0,12.6810094844275,12.6810094844275,12.6810094844275,12.6810094844275,0,0.0,1.0
2014-03-03,20.25,20.25,20.25,20.25,0,12.6810094844275,12.6810094844275,12.6810094844275,12.6810094844275,0,0.0,1.0
2014-03-04,20.0,20.26,20.0,20.26,500,12.5244538117803,12.6872717113334,12.5244538117803,12.6872717113334,798.438011771353,0.0,1.0
2014-03-05,20.0,20.0,20.0,20.0,0,12.655960576804,12.655960576804,12.655960576804,12.655960576804,0,0.21,1.0
2014-03-06,20.0,20.0,20.0,20.0,0,12.655960576804,12.655960576804,12.655960576804,12.655960576804,0,0.0,1.0
2014-03-07,20.0,20.0,20.0,20.0,0,12.655960576804,12.655960576804,12.655960576804,12.655960576804,0,0.0,1.0
2014-03-10,20.0,20.0,20.0,20.0,0,12.655960576804,12.655960576804,12.655960576804,12.655960576804,0,0.0,1.0
2014-03-11,20.0,20.0,20.0,20.0,100,12.655960576804,12.655960576804,12.655960576804,12.655960576804,158.028305150193,0.0,1.0
2014-03-12,20.0,20.0,20.0,20.0,0,12.655960576804,12.655960576804,12.655960576804,12.655960576804,0,0.0,1.0
2014-03-13,20.0,20.0,20.0,20.0,0,12.655960576804,12.655960576804,12.655960576804,12.655960576804,0,0.0,1.0
2014-03-14,20.0,20.0,20.0,20.0,13,12.655960576804,12.655960576804,12.655960576804,12.655960576804,20.5436796695251,0.0,1.0
2014-03-17,20.0,20.0,19.75,20.0,3400,12.655960576804,12.655960576804,12.4977610695939,12.655960576804,5372.96237510657,0.0,1.0
2014-03-18,20.0,20.0,20.0,20.0,0,12.655960576804,12.655960576804,12.655960576804,12.655960576804,0,0.0,1.0
2014-03-19,20.0,20.0,20.0,20.0,0,12.655960576804,12.655960576804,12.655960576804,12.655960576804,0,0.0,1.0
2014-03-20,20.0,20.0,20.0,20.0,0,12.655960576804,12.655960576804,12.655960576804,12.655960576804,0,0.0,1.0
2014-03-21,20.0,20.0,20.0,20.0,0,12.655960576804,12.655960576804,12.655960576804,12.655960576804,0,0.0,1.0
2014-03-24,19.875,19.875,19.75,19.75,1300,12.5768608231989,12.5768608231989,12.4977610695939,12.4977610695939,2054.36796695253,0.0,1.0
2014-03-25,19.875,19.875,19.875,19.875,0,12.5768608231989,12.5768608231989,12.5768608231989,12.5768608231989,0,0.0,1.0
2014-03-26,19.75,19.75,19.75,19.75,200,12.4977610695939,12.4977610695939,12.4977610695939,12.4977610695939,316.056610300388,0.0,1.0
2014-03-27,19.75,19.75,19.75,19.75,0,12.4977610695939,12.4977610695939,12.4977610695939,12.4977610695939,0,0.0,1.0
2014-03-28,19.75,19.75,19.75,19.75,200,12.4977610695939,12.4977610695939,12.4977610695939,12.4977610695939,316.056610300388,0.0,1.0
2014-03-31,19.75,19.75,19.75,19.75,800,12.4977610695939,12.4977610695939,12.4977610695939,12.4977610695939,1264.22644120155,0.0,1.0
2014-04-01,19.75,19.75,19.75,19.75,0,12.4977610695939,12.4977610695939,12.4977610695939,12.4977610695939,0,0.0,1.0
2014-04-02,19.75,19.75,19.75,19.75,0,12.4977610695939,12.4977610695939,12.4977610695939,12.4977610695939,0,0.0,1.0
2014-04-03,19.75,19.75,19.75,19.75,0,12.4977610695939,12.4977610695939,12.4977610695939,12.4977610695939,0,0.0,1.0
2014-04-04,19.75,19.75,19.75,19.75,0,12.4977610695939,12.4977610695939,12.4977610695939,12.4977610695939,0,0.0,1.0
2014-04-07,19.75,19.75,19.75,19.75,0,12.4977610695939,12.4977610695939,12.4977610695939,12.4977610695939,0,0.0,1.0
2014-04-08,19.75,19.75,19.75,19.75,0,12.4977610695939,12.4977610695939,12.4977610695939,12.4977610695939,0,0.0,1.0
2014-04-09,19.75,19.75,19.75,19.75,0,12.4977610695939,12.4977610695939,12.4977610695939,12.4977610695939,0,0.0,1.0
2014-04-10,19.75,19.75,19.75,19.75,0,12.4977610695939,12.4977610695939,12.4977610695939,12.4977610695939,0,0.0,1.0
2014-04-11,19.75,19.75,19.75,19.75,0,12.4977610695939,12.4977610695939,12.4977610695939,12.4977610695939,0,0.0,1.0
2014-04-14,19.75,19.75,19.75,19.75,0,12.4977610695939,12.4977610695939,12.4977610695939,12.4977610695939,0,0.0,1.0
2014-04-15,19.793501,21.5,19.75,20.0,2500,12.5252884166465,13.6051576200643,12.4977610695939,12.655960576804,3950.70762875484,0.0,1.0
2014-04-16,20.5,20.5,20.0,20.0,500,12.9723595912241,12.9723595912241,12.655960576804,12.655960576804,790.141525750967,0.0,1.0
2014-04-17,20.75,20.75,20.5,20.5,200,13.1305590984341,13.1305590984341,12.9723595912241,12.9723595912241,316.056610300388,0.0,1.0
2014-04-21,20.75,20.75,20.75,20.75,0,13.1305590984341,13.1305590984341,13.1305590984341,13.1305590984341,0,0.0,1.0
2014-04-22,20.75,20.75,20.75,20.75,0,13.1305590984341,13.1305590984341,13.1305590984341,13.1305590984341,0,0.0,1.0
2014-04-23,20.75,20.75,20.75,20.75,0,13.1305590984341,13.1305590984341,13.1305590984341,13.1305590984341,0,0.0,1.0
2014-04-24,20.75,20.75,20.75,20.75,0,13.1305590984341,13.1305590984341,13.1305590984341,13.1305590984341,0,0.0,1.0
2014-04-25,20.75,20.75,20.75,20.75,0,13.1305590984341,13.1305590984341,13.1305590984341,13.1305590984341,0,0.0,1.0
2014-04-28,20.75,20.75,20.75,20.75,0,13.1305590984341,13.1305590984341,13.1305590984341,13.1305590984341,0,0.0,1.0
2014-04-29,20.75,20.75,20.75,20.75,0,13.1305590984341,13.1305590984341,13.1305590984341,13.1305590984341,0,0.0,1.0
2014-04-30,20.75,20.75,20.75,20.75,0,13.1305590984341,13.1305590984341,13.1305590984341,13.1305590984341,0,0.0,1.0
2014-05-01,20.75,20.75,20.75,20.75,0,13.1305590984341,13.1305590984341,13.1305590984341,13.1305590984341,0,0.0,1.0
2014-05-02,20.75,20.75,20.75,20.75,0,13.1305590984341,13.1305590984341,13.1305590984341,13.1305590984341,0,0.0,1.0
2014-05-05,19.549999,20.0,19.549999,20.0,200,12.3712008310278,12.655960576804,12.3712008310278,12.655960576804,316.056610300389,0.0,1.0
2014-05-06,19.549999,19.549999,19.549999,19.549999,0,12.3712008310278,12.3712008310278,12.3712008310278,12.3712008310278,0,0.0,1.0
2014-05-07,19.549999,19.549999,19.549999,19.549999,0,12.3712008310278,12.3712008310278,12.3712008310278,12.3712008310278,0,0.0,1.0
2014-05-08,20.0,20.0,20.0,20.0,300,12.655960576804,12.655960576804,12.655960576804,12.655960576804,474.08491545058,0.0,1.0
2014-05-09,20.0,20.0,20.0,20.0,60,12.655960576804,12.655960576804,12.655960576804,12.655960576804,94.816983090116,0.0,1.0
2014-05-12,20.0,20.0,20.0,20.0,200,12.655960576804,12.655960576804,12.655960576804,12.655960576804,316.056610300387,0.0,1.0
2014-05-13,20.0,20.0,20.0,20.0,0,12.655960576804,12.655960576804,12.655960576804,12.655960576804,0,0.0,1.0
2014-05-14,20.0,20.0,20.0,20.0,0,12.655960576804,12.655960576804,12.655960576804,12.655960576804,0,0.0,1.0
2014-05-15,20.0,20.0,20.0,20.0,0,12.655960576804,12.655960576804,12.655960576804,12.655960576804,0,0.0,1.0
2014-05-16,19.74,20.0,19.74,20.0,900,12.4914330893055,12.655960576804,12.4914330893055,12.655960576804,1422.25474635175,0.0,1.0
2014-05-19,19.74,19.74,19.74,19.74,4800,12.4914330893055,12.4914330893055,12.4914330893055,12.4914330893055,7585.35864720931,0.0,1.0
2014-05-20,19.74,19.74,19.74,19.74,0,12.4914330893055,12.4914330893055,12.4914330893055,12.4914330893055,0,0.0,1.0
2014-05-21,19.74,19.74,19.74,19.74,0,12.4914330893055,12.4914330893055,12.4914330893055,12.4914330893055,0,0.0,1.0
2014-05-22,19.74,19.74,19.74,19.74,0,12.4914330893055,12.4914330893055,12.4914330893055,12.4914330893055,0,0.0,1.0
2014-05-23,19.74,19.74,19.74,19.74,0,12.4914330893055,12.4914330893055,12.4914330893055,12.4914330893055,0,0.0,1.0
2014-05-27,19.5,19.6,19.5,19.6,5900,12.3395615623839,12.4028413652679,12.3395615623839,12.4028413652679,9323.67000386141,0.0,1.0
2014-05-28,19.5,19.5,19.5,19.5,0,12.3395615623839,12.3395615623839,12.3395615623839,12.3395615623839,0,0.0,1.0
2014-05-29,19.5,19.5,19.5,19.5,0,12.3395615623839,12.3395615623839,12.3395615623839,12.3395615623839,0,0.0,1.0
2014-05-30,19.5,19.5,19.5,19.5,0,12.3395615623839,12.3395615623839,12.3395615623839,12.3395615623839,0,0.0,1.0
2014-06-02,19.9,19.9,19.9,19.9,100,12.5926807739199,12.5926807739199,12.5926807739199,12.5926807739199,158.028305150194,0.0,1.0
2014-06-03,19.9,19.9,19.9,19.9,0,12.5926807739199,12.5926807739199,12.5926807739199,12.5926807739199,0,0.0,1.0
2014-06-04,19.5,19.5,19.5,19.5,1100,12.3395615623839,12.3395615623839,12.3395615623839,12.3395615623839,1738.31135665213,0.0,1.0
2014-06-05,20.299999,20.299999,19.75,19.75,300,12.845799352658,12.845799352658,12.4977610695939,12.4977610695939,474.084915450581,0.0,1.0
2014-06-06,20.299999,20.299999,20.299999,20.299999,0,12.9786869387144,12.9786869387144,12.9786869387144,12.9786869387144,0,0.21,1.0
2014-06-09,20.299999,20.299999,20.299999,20.299999,0,12.9786869387144,12.9786869387144,12.9786869387144,12.9786869387144,0,0.0,1.0
2014-06-10,20.299999,20.299999,20.299999,20.299999,0,12.9786869387144,12.9786869387144,12.9786869387144,12.9786869387144,0,0.0,1.0
2014-06-11,20.299999,20.299999,20.299999,20.299999,0,12.9786869387144,12.9786869387144,12.9786869387144,12.9786869387144,0,0.0,1.0
2014-06-12,20.299999,20.299999,20.299999,20.299999,0,12.9786869387144,12.9786869387144,12.9786869387144,12.9786869387144,0,0.0,1.0
2014-06-13,20.299999,20.299999,20.299999,20.299999,0,12.9786869387144,12.9786869387144,12.9786869387144,12.9786869387144,0,0.0,1.0
2014-06-16,20.299999,20.299999,20.299999,20.299999,0,12.9786869387144,12.9786869387144,12.9786869387144,12.9786869387144,0,0.0,1.0
2014-06-17,20.299999,20.299999,20.299999,20.299999,0,12.9786869387144,12.9786869387144,12.9786869387144,12.9786869387144,0,0.0,1.0
2014-06-18,20.299999,20.299999,20.299999,20.299999,0,12.9786869387144,12.9786869387144,12.9786869387144,12.9786869387144,0,0.0,1.0
2014-06-19,20.299999,20.299999,20.299999,20.299999,26,12.9786869387144,12.9786869387144,12.9786869387144,12.9786869387144,40.6666696324737,0.0,1.0
2014-06-20,20.299999,20.299999,20.299999,20.299999,0,12.9786869387144,12.9786869387144,12.9786869387144,12.9786869387144,0,0.0,1.0
2014-06-23,20.299999,20.299999,20.299999,20.299999,0,12.9786869387144,12.9786869387144,12.9786869387144,12.9786869387144,0,0.0,1.0
2014-06-24,20.299999,20.299999,20.299999,20.299999,0,12.9786869387144,12.9786869387144,12.9786869387144,12.9786869387144,0,0.0,1.0
2014-06-25,20.299999,20.299999,20.299999,20.299999,0,12.9786869387144,12.9786869387144,12.9786869387144,12.9786869387144,0,0.0,1.0
2014-06-26,19.75,19.75,19.75,19.75,500,12.6270482594413,12.6270482594413,12.6270482594413,12.6270482594413,782.051339086031,0.0,1.0
2014-06-27,19.75,19.75,19.75,19.75,0,12.6270482594413,12.6270482594413,12.6270482594413,12.6270482594413,0,0.0,1.0
2014-06-30,19.75,19.75,19.75,19.75,0,12.6270482594413,12.6270482594413,12.6270482594413,12.6270482594413,0,0.0,1.0
2014-07-01,19.75,19.75,19.75,19.75,0,12.6270482594413,12.6270482594413,12.6270482594413,12.6270482594413,0,0.0,1.0
2014-07-02,19.75,19.75,19.75,19.75,0,12.6270482594413,12.6270482594413,12.6270482594413,12.6270482594413,0,0.0,1.0
2014-07-03,19.75,19.75,19.75,19.75,0,12.6270482594413,12.6270482594413,12.6270482594413,12.6270482594413,0,0.0,1.0
2014-07-07,19.75,19.75,19.75,19.75,0,12.6270482594413,12.6270482594413,12.6270482594413,12.6270482594413,0,0.0,1.0
2014-07-08,19.75,19.75,19.75,19.75,0,12.6270482594413,12.6270482594413,12.6270482594413,12.6270482594413,0,0.0,1.0
2014-07-09,19.75,19.75,19.75,19.75,0,12.6270482594413,12.6270482594413,12.6270482594413,12.6270482594413,0,0.0,1.0
2014-07-10,19.75,19.75,19.75,19.75,0,12.6270482594413,12.6270482594413,12.6270482594413,12.6270482594413,0,0.0,1.0
2014-07-11,19.35,19.360001,19.35,19.360001,600,12.3713105731741,12.377704654675,12.3713105731741,12.377704654675,938.461606903239,0.0,1.0
2014-07-14,19.35,19.35,19.35,19.35,0,12.3713105731741,12.3713105731741,12.3713105731741,12.3713105731741,0,0.0,1.0
2014-07-15,19.35,19.35,19.35,19.35,0,12.3713105731741,12.3713105731741,12.3713105731741,12.3713105731741,0,0.0,1.0
2014-07-16,19.299999,19.299999,19.299999,19.299999,1100,12.3393427230465,12.3393427230465,12.3393427230465,12.3393427230465,1720.51294598927,0.0,1.0
2014-07-17,19.299999,19.299999,19.299999,19.299999,4000,12.3393427230465,12.3393427230465,12.3393427230465,12.3393427230465,6256.41071268826,0.0,1.0
2014-07-18,19.299999,19.299999,19.299999,19.299999,0,12.3393427230465,12.3393427230465,12.3393427230465,12.3393427230465,0,0.0,1.0
2014-07-21,19.299999,19.299999,19.299999,19.299999,0,12.3393427230465,12.3393427230465,12.3393427230465,12.3393427230465,0,0.0,1.0
2014-07-22,19.299999,19.299999,19.299999,19.299999,0,12.3393427230465,12.3393427230465,12.3393427230465,12.3393427230465,0,0.0,1.0
2014-07-23,19.299999,19.299999,19.299999,19.299999,67,12.3393427230465,12.3393427230465,12.3393427230465,12.3393427230465,104.794879437528,0.0,1.0
2014-07-24,19.5,19.5,19.25,19.25,1200,12.4672122055243,12.4672122055243,12.3073761516073,12.3073761516073,1876.92321380648,0.0,1.0
2014-07-25,19.5,19.5,19.5,19.5,0,12.4672122055243,12.4672122055243,12.4672122055243,12.4672122055243,0,0.0,1.0
2014-07-28,19.5,19.5,19.5,19.5,0,12.4672122055243,12.4672122055243,12.4672122055243,12.4672122055243,0,0.0,1.0
2014-07-29,19.5,19.5,19.5,19.5,0,12.4672122055243,12.4672122055243,12.4672122055243,12.4672122055243,0,0.0,1.0
2014-07-30,19.5,19.5,19.5,19.5,0,12.4672122055243,12.4672122055243,12.4672122055243,12.4672122055243,0,0.0,1.0
2014-07-31,19.25,19.25,19.25,19.25,200,12.3073761516073,12.3073761516073,12.3073761516073,12.3073761516073,312.820535634413,0.0,1.0
2014-08-01,19.25,19.25,19.25,19.25,0,12.3073761516073,12.3073761516073,12.3073761516073,12.3073761516073,0,0.0,1.0
2014-08-04,19.25,19.25,19.25,19.25,0,12.3073761516073,12.3073761516073,12.3073761516073,12.3073761516073,0,0.0,1.0
2014-08-05,19.5,19.5,19.5,19.5,100,12.4672122055243,12.4672122055243,12.4672122055243,12.4672122055243,156.410267817206,0.0,1.0
2014-08-06,19.5,19.5,19.5,19.5,0,12.4672122055243,12.4672122055243,12.4672122055243,12.4672122055243,0,0.0,1.0
2014-08-07,19.5,19.5,19.5,19.5,0,12.4672122055243,12.4672122055243,12.4672122055243,12.4672122055243,0,0.0,1.0
2014-08-08,19.5,19.5,19.5,19.5,3,12.4672122055243,12.4672122055243,12.4672122055243,12.4672122055243,4.69230803451619,0.0,1.0
2014-08-11,19.5,19.5,19.5,19.5,0,12.4672122055243,12.4672122055243,12.4672122055243,12.4672122055243,0,0.0,1.0
2014-08-12,20.0,20.0,19.25,19.5,1000,12.7868843133583,12.7868843133583,12.3073761516073,12.4672122055243,1564.10267817206,0.0,1.0
2014-08-13,20.0,20.0,20.0,20.0,100,12.7868843133583,12.7868843133583,12.7868843133583,12.7868843133583,156.410267817206,0.0,1.0
2014-08-14,20.0,20.0,20.0,20.0,0,12.7868843133583,12.7868843133583,12.7868843133583,12.7868843133583,0,0.0,1.0
2014-08-15,20.0,20.0,20.0,20.0,0,12.7868843133583,12.7868843133583,12.7868843133583,12.7868843133583,0,0.0,1.0
2014-08-18,20.0,20.0,20.0,20.0,0,12.7868843133583,12.7868843133583,12.7868843133583,12.7868843133583,0,0.0,1.0
2014-08-19,20.0,20.0,20.0,20.0,0,12.7868843133583,12.7868843133583,12.7868843133583,12.7868843133583,0,0.0,1.0
2014-08-20,20.0,20.0,20.0,20.0,0,12.7868843133583,12.7868843133583,12.7868843133583,12.7868843133583,0,0.0,1.0
2014-08-21,20.0,20.0,20.0,20.0,0,12.7868843133583,12.7868843133583,12.7868843133583,12.7868843133583,0,0.0,1.0
2014-08-22,20.0,20.0,20.0,20.0,0,12.7868843133583,12.7868843133583,12.7868843133583,12.7868843133583,0,0.0,1.0
2014-08-25,20.0,20.0,20.0,20.0,0,12.7868843133583,12.7868843133583,12.7868843133583,12.7868843133583,0,0.0,1.0
2014-08-26,20.0,20.0,20.0,20.0,0,12.7868843133583,12.7868843133583,12.7868843133583,12.7868843133583,0,0.0,1.0
2014-08-27,19.25,19.25,19.25,19.25,100,12.3073761516073,12.3073761516073,12.3073761516073,12.3073761516073,156.410267817207,0.0,1.0
2014-08-28,19.25,19.25,19.25,19.25,300,12.3073761516073,12.3073761516073,12.3073761516073,12.3073761516073,469.23080345162,0.0,1.0
2014-08-29,19.25,19.25,19.25,19.25,100,12.3073761516073,12.3073761516073,12.3073761516073,12.3073761516073,156.410267817207,0.0,1.0
2014-09-02,19.25,19.25,19.25,19.25,0,12.3073761516073,12.3073761516073,12.3073761516073,12.3073761516073,0,0.0,1.0
2014-09-03,19.25,19.25,19.25,19.25,0,12.3073761516073,12.3073761516073,12.3073761516073,12.3073761516073,0,0.0,1.0
2014-09-04,19.25,19.25,19.25,19.25,0,12.3073761516073,12.3073761516073,12.3073761516073,12.3073761516073,0,0.0,1.0
2014-09-05,19.5,19.5,19.5,19.5,700,12.6014744908146,12.6014744908146,12.6014744908146,12.6014744908146,1083.2065731633,0.21,1.0
2014-09-08,19.5,19.5,19.5,19.5,100,12.6014744908146,12.6014744908146,12.6014744908146,12.6014744908146,154.743796166185,0.0,1.0
2014-09-09,19.5,19.5,19.5,19.5,100,12.6014744908146,12.6014744908146,12.6014744908146,12.6014744908146,154.743796166185,0.0,1.0
2014-09-10,19.6,19.6,19.6,19.6,400,12.6660974369213,12.6660974369213,12.6660974369213,12.6660974369213,618.975184664744,0.0,1.0
2014-09-11,19.6,19.6,19.6,19.6,0,12.6660974369213,12.6660974369213,12.6660974369213,12.6660974369213,0,0.0,1.0
2014-09-12,19.6,19.6,19.6,19.6,0,12.6660974369213,12.6660974369213,12.6660974369213,12.6660974369213,0,0.0,1.0
2014-09-15,19.5,19.6,19.5,19.6,400,12.6014744908146,12.6660974369213,12.6014744908146,12.6660974369213,618.975184664742,0.0,1.0
2014-09-16,19.5,19.5,19.5,19.5,0,12.6014744908146,12.6014744908146,12.6014744908146,12.6014744908146,0,0.0,1.0
2014-09-17,19.5,19.5,19.5,19.5,0,12.6014744908146,12.6014744908146,12.6014744908146,12.6014744908146,0,0.0,1.0
2014-09-18,19.5,19.5,19.5,19.5,28,12.6014744908146,12.6014744908146,12.6014744908146,12.6014744908146,43.3282629265319,0.0,1.0
2014-09-19,19.5,19.5,19.5,19.5,0,12.6014744908146,12.6014744908146,12.6014744908146,12.6014744908146,0,0.0,1.0
2014-09-22,19.5,19.5,19.5,19.5,0,12.6014744908146,12.6014744908146,12.6014744908146,12.6014744908146,0,0.0,1.0
2014-09-23,19.5,19.6,19.5,19.6,1300,12.6014744908146,12.6660974369213,12.6014744908146,12.6660974369213,2011.66935016041,0.0,1.0
2014-09-24,19.5,19.5,19.5,19.5,0,12.6014744908146,12.6014744908146,12.6014744908146,12.6014744908146,0,0.0,1.0
2014-09-25,19.5,19.5,19.5,19.5,0,12.6014744908146,12.6014744908146,12.6014744908146,12.6014744908146,0,0.0,1.0
2014-09-26,19.5,19.6,19.5,19.6,700,12.6014744908146,12.6660974369213,12.6014744908146,12.6660974369213,1083.2065731633,0.0,1.0
2014-09-29,20.0,20.0,20.0,20.0,600,12.9245892213483,12.9245892213483,12.9245892213483,12.9245892213483,928.462776997113,0.0,1.0
2014-09-30,20.0,20.0,20.0,20.0,200,12.9245892213483,12.9245892213483,12.9245892213483,12.9245892213483,309.487592332371,0.0,1.0
2014-10-01,20.0,20.0,20.0,20.0,0,12.9245892213483,12.9245892213483,12.9245892213483,12.9245892213483,0,0.0,1.0
2014-10-02,19.5,19.6,19.5,19.6,600,12.6014744908146,12.6660974369213,12.6014744908146,12.6660974369213,928.462776997113,0.0,1.0
2014-10-03,19.5,19.5,19.5,19.5,3100,12.6014744908146,12.6014744908146,12.6014744908146,12.6014744908146,4797.05768115175,0.0,1.0
2014-10-06,19.75,19.75,19.25,19.25,400,12.7630318560814,12.7630318560814,12.4399171255477,12.4399171255477,618.975184664744,0.0,1.0
2014-10-07,19.25,19.25,19.25,19.25,1500,12.4399171255477,12.4399171255477,12.4399171255477,12.4399171255477,2321.15694249279,0.0,1.0
2014-10-08,19.25,19.25,19.25,19.25,1800,12.4399171255477,12.4399171255477,12.4399171255477,12.4399171255477,2785.38833099135,0.0,1.0
2014-10-09,19.25,19.25,19.25,19.25,0,12.4399171255477,12.4399171255477,12.4399171255477,12.4399171255477,0,0.0,1.0
2014-10-10,19.25,19.25,19.25,19.25,1100,12.4399171255477,12.4399171255477,12.4399171255477,12.4399171255477,1702.18175782805,0.0,1.0
2014-10-13,19.4,19.4,19.4,19.4,100,12.5368515447078,12.5368515447078,12.5368515447078,12.5368515447078,154.743796166186,0.0,1.0
2014-10-14,19.35,19.4,19.35,19.4,200,12.5045400716545,12.5368515447078,12.5045400716545,12.5368515447078,309.487592332371,0.0,1.0
2014-10-15,19.25,19.360001,19.25,19.360001,2700,12.4399171255477,12.5110030124946,12.4399171255477,12.5110030124946,4178.08249648702,0.0,1.0
2014-10-16,19.35,19.35,19.25,19.25,500,12.5045400716545,12.5045400716545,12.4399171255477,12.4399171255477,773.718980830927,0.0,1.0
2014-10-17,19.25,19.25,19.25,19.25,400,12.4399171255477,12.4399171255477,12.4399171255477,12.4399171255477,618.975184664744,0.0,1.0
2014-10-20,19.25,19.25,19.25,19.25,300,12.4399171255477,12.4399171255477,12.4399171255477,12.4399171255477,464.231388498558,0.0,1.0
2014-10-21,19.25,19.25,19.25,19.25,0,12.4399171255477,12.4399171255477,12.4399171255477,12.4399171255477,0,0.0,1.0
2014-10-22,19.25,19.25,19.25,19.25,0,12.4399171255477,12.4399171255477,12.4399171255477,12.4399171255477,0,0.0,1.0
2014-10-23,19.25,19.25,19.25,19.25,0,12.4399171255477,12.4399171255477,12.4399171255477,12.4399171255477,0,0.0,1.0
2014-10-24,19.25,19.25,19.25,19.25,0,12.4399171255477,12.4399171255477,12.4399171255477,12.4399171255477,0,0.0,1.0
2014-10-27,19.25,19.25,19.25,19.25,0,12.4399171255477,12.4399171255477,12.4399171255477,12.4399171255477,0,0.0,1.0
2014-10-28,19.25,19.25,19.25,19.25,0,12.4399171255477,12.4399171255477,12.4399171255477,12.4399171255477,0,0.0,1.0
2014-10-29,19.25,19.25,19.25,19.25,0,12.4399171255477,12.4399171255477,12.4399171255477,12.4399171255477,0,0.0,1.0
2014-10-30,19.25,19.25,19.25,19.25,0,12.4399171255477,12.4399171255477,12.4399171255477,12.4399171255477,0,0.0,1.0
2014-10-31,19.25,19.25,19.25,19.25,0,12.4399171255477,12.4399171255477,12.4399171255477,12.4399171255477,0,0.0,1.0
2014-11-03,19.75,19.75,19.75,19.75,500,12.7630318560814,12.7630318560814,12.7630318560814,12.7630318560814,773.71898083093,0.0,1.0
2014-11-04,19.77,19.77,19.75,19.75,2229,12.7759564453028,12.7759564453028,12.7630318560814,12.7630318560814,3449.23921654427,0.0,1.0
2014-11-05,19.61,19.75,19.55,19.75,6538,12.672559731532,12.7630318560814,12.6337859638679,12.7630318560814,10117.1493933452,0.0,1.0
2014-11-06,19.6,19.62,19.5,19.5,22818,12.6660974369213,12.6790220261427,12.6014744908146,12.6014744908146,35309.4394092003,0.0,1.0
2014-11-07,19.55,19.61,19.52,19.61,15283,12.6337859638679,12.672559731532,12.6143990800359,12.672559731532,23649.4943680783,0.0,1.0
2014-11-10,19.52,19.55,19.5,19.52,7671,12.6143990800359,12.6337859638679,12.6014744908146,12.6143990800359,11870.3966039081,0.0,1.0
2014-11-11,19.59,19.59,19.5,19.59,4327,12.6596351423106,12.6596351423106,12.6014744908146,12.6596351423106,6695.76406011088,0.0,1.0
2014-11-12,19.55,19.59,19.5,19.59,7633,12.6337859638679,12.6596351423106,12.6014744908146,12.6596351423106,11811.593961365,0.0,1.0
2014-11-13,19.54,19.55,19.37,19.5,19388,12.6273236692573,12.6337859638679,12.5174646608758,12.6014744908146,30001.7272007,0.0,1.0
2014-11-14,19.26,19.54,19.26,19.54,12502,12.4463794201584,12.6273236692573,12.4463794201584,12.6273236692573,19346.0693966965,0.0,1.0
2014-11-17,19.4,19.5,19.4,19.4,5795,12.5368515447078,12.6014744908146,12.5368515447078,12.5368515447078,8967.40298783049,0.0,1.0
2014-11-18,19.42,19.42,19.36,19.4,20781,12.5497761339292,12.5497761339292,12.5110023662651,12.5368515447078,32157.308281295,0.0,1.0
2014-11-19,19.5199,19.5199,19.5199,19.5199,1011,12.6143344570898,12.6143344570898,12.6143344570898,12.6143344570898,1564.45977924014,0.0,1.0
2014-11-20,19.4001,19.508,19.4,19.508,2225,12.5369161676539,12.6066443265031,12.5368515447078,12.6066443265031,3443.04946469764,0.0,1.0
2014-11-21,19.84,20.0,19.46,19.46,5585,12.8211925075775,12.9245892213483,12.5756253123719,12.5756253123719,8642.44101588147,0.0,1.0
2014-11-24,19.84,19.9,19.84,19.9,401,12.8211925075775,12.8599662752415,12.8211925075775,12.8599662752415,620.522622626405,0.0,1.0
2014-11-25,19.84,20.5,19.801,19.84,1426,12.8211925075775,13.247703951882,12.7959895585959,12.8211925075775,2206.64653332981,0.0,1.0
2014-11-26,19.9,20.175,19.85,19.85,19899,12.8599662752415,13.0376793770351,12.8276548021882,12.8276548021882,30792.4679991094,0.0,1.0
2014-11-28,20.5,20.5,20.5,20.5,166,13.247703951882,13.247703951882,13.247703951882,13.247703951882,256.874701635868,0.0,1.0
2014-12-01,19.825,20.0,19.45,20.0,1055,12.8114990656615,12.9245892213483,12.5691630177612,12.9245892213483,1632.54704955326,0.0,1.0
2014-12-02,19.87,19.95,19.5,19.5,2078,12.8405793914095,12.8922777482949,12.6014744908146,12.6014744908146,3215.57608433334,0.0,1.0
2014-12-03,19.89,19.9,19.63,19.63,4132,12.8535039806309,12.8599662752415,12.6854843207533,12.6854843207533,6394.01365758678,0.0,1.0
2014-12-04,19.9,20.25,19.8,19.9,4158,12.8599662752415,13.0861465866151,12.7953433291348,12.8599662752415,6434.24704459002,0.0,1.0
2014-12-05,19.78,19.8999,19.78,19.8,2295,12.9181269267376,12.9964324585129,12.9181269267376,12.9311887335392,3514.06208171267,0.21,1.0
2014-12-08,19.75,19.9,19.54,19.78,9641,12.8985342165353,12.9964977675469,12.761385245119,12.9181269267376,14762.1231066631,0.0,1.0
2014-12-09,19.87,19.9,19.8,19.9,2145,12.9769050573446,12.9964977675469,12.9311887335392,12.9964977675469,3284.38482147001,0.0,1.0
2014-12-10,19.9,19.9,19.7001,19.7001,1444,12.9964977675469,12.9964977675469,12.8659450085654,12.8659450085654,2211.02642526933,0.0,1.0
2014-12-11,19.94,19.94,19.7,19.8,2819,13.0226213811501,13.0226213811501,12.8658796995314,12.9311887335392,4316.401310827,0.0,1.0
2014-12-12,19.81,19.95,19.81,19.9,9963,12.9377196369399,13.0291522845508,12.9377196369399,12.9964977675469,15255.1636253174,0.0,1.0
2014-12-15,19.85,19.95,19.31,19.9,11142,12.9638432505431,13.0291522845508,12.6111744669011,12.9964977675469,17060.4268908246,0.0,1.0
2014-12-16,19.9,19.9,19.75,19.88,5104,12.9964977675469,12.9964977675469,12.8985342165353,12.9834359607454,7815.15157519019,0.0,1.0
2014-12-17,19.88,19.95,19.7,19.71,4698,12.9834359607454,13.0291522845508,12.8658796995314,12.8724106029322,7193.49179080003,0.0,1.0
2014-12-18,19.86,19.95,19.71,19.9,7793,12.9703741539438,13.0291522845508,12.8724106029322,12.9964977675469,11932.4992604736,0.0,1.0
2014-12-19,19.31,19.9,19.31,19.9,25875,12.6111744669011,12.9964977675469,12.6111744669011,12.9964977675469,39619.3273918584,0.0,1.0
2014-12-22,19.85,20.36,19.34,19.8999,8692,12.9638432505431,13.2969193239827,12.6307671771034,12.9964324585129,13309.0316401945,0.0,1.0
2014-12-23,19.9,19.9,19.4,19.4,575,12.9964977675469,12.9964977675469,12.6699525975081,12.6699525975081,880.429497596858,0.0,1.0
2014-12-24,19.72,19.72,19.72,19.72,892,12.8789415063329,12.8789415063329,12.8789415063329,12.8789415063329,1365.81410757634,0.0,1.0
2014-12-26,19.5,19.71,19.37,19.37,700,12.7352616315158,12.8724106029322,12.6503598873057,12.6503598873057,1071.82721446574,0.0,1.0
2014-12-29,19.46,19.46,19.3501,19.39,11797,12.7091380179127,12.7091380179127,12.6373633895382,12.6634216941073,18063.3509272176,0.0,1.0
2014-12-30,19.46,19.46,19.46,19.46,103,12.7091380179127,12.7091380179127,12.7091380179127,12.7091380179127,157.711718699959,0.0,1.0
2014-12-31,19.9,20.0,19.46,19.46,3735,12.9964977675469,13.0618068015547,12.7091380179127,12.7091380179127,5718.9637800422,0.0,1.0
2015-01-02,19.9,19.9,19.9,19.9,100,12.9964977675469,12.9964977675469,12.9964977675469,12.9964977675469,153.118173495106,0.0,1.0
2015-01-05,19.89,19.89,19.5,19.5,1586,12.9899668641462,12.9899668641462,12.7352616315158,12.7352616315158,2428.45423163236,0.0,1.0
2015-01-06,19.87,19.89,19.45,19.45,1848,12.9769050573446,12.9899668641462,12.702607114512,12.702607114512,2829.62384618955,0.0,1.0
2015-01-07,19.86,19.86,19.65,19.65,2119,12.9703741539438,12.9703741539438,12.8332251825275,12.8332251825275,3244.57409636129,0.0,1.0
2015-01-08,19.8,19.8,19.43,19.52,6039,12.9311887335392,12.9311887335392,12.6895453077104,12.7483234383174,9246.80649736938,0.0,1.0
2015-01-09,19.855,19.89,19.5,19.5001,1294,12.9671087022434,12.9899668641462,12.7352616315158,12.7353269405499,1981.34916502667,0.0,1.0
2015-01-12,19.825,19.825,19.53,19.72,1800,12.9475159920411,12.9475159920411,12.7548543417182,12.8789415063329,2756.1271229119,0.0,1.0
2015-01-13,19.74,19.74,19.74,19.74,100,12.8920033131345,12.8920033131345,12.8920033131345,12.8920033131345,153.118173495105,0.0,1.0
2015-01-14,19.82,19.85,19.5105,19.54,1600,12.9442505403407,12.9638432505431,12.7421190800867,12.761385245119,2449.89077592169,0.0,1.0
2015-01-15,19.57,19.89,19.35,19.68,3619,12.7809779553213,12.9899668641462,12.6372980805042,12.8528178927298,5541.34669878785,0.0,1.0
2015-01-16,19.57,19.57,19.57,19.57,230,12.7809779553213,12.7809779553213,12.7809779553213,12.7809779553213,352.171799038742,0.0,1.0
2015-01-20,19.69,19.69,19.5,19.53,2115,12.8593487961306,12.8593487961306,12.7352616315158,12.7548543417182,3238.44936942148,0.0,1.0
2015-01-21,19.39,19.51,19.39,19.41,6228,12.6634216941073,12.7417925349166,12.6634216941073,12.6764835009088,9536.19984527515,0.0,1.0
2015-01-22,19.39,19.39,19.39,19.39,0,12.6634216941073,12.6634216941073,12.6634216941073,12.6634216941073,0,0.0,1.0
2015-01-23,19.46,19.46,19.35,19.43,15918,12.7091380179127,12.7091380179127,12.6372980805042,12.6895453077104,24373.3508569509,0.0,1.0
2015-01-26,19.5,19.58,19.36,19.38,16123,12.7352616315158,12.7875088587221,12.643828983905,12.6568907907065,24687.2431126159,0.0,1.0
2015-01-27,19.8,19.8,19.44,19.6,43723,12.9311887335392,12.9311887335392,12.6960762111112,12.8005706655236,66947.8589972647,0.0,1.0
2015-01-28,19.75,19.89,19.75,19.89,5679,12.8985342165353,12.9899668641462,12.8985342165353,12.9899668641462,8695.58107278701,0.0,1.0
2015-01-29,19.45,19.67,19.45,19.67,1300,12.702607114512,12.8462869893291,12.702607114512,12.8462869893291,1990.53625543636,0.0,1.0
2015-01-30,19.55,19.64,19.54,19.64,1400,12.7679161485197,12.8266942791267,12.761385245119,12.8266942791267,2143.65442893148,0.0,1.0
2015-02-02,19.41,19.65,19.4,19.65,2594,12.6764835009088,12.8332251825275,12.6699525975081,12.8332251825275,3971.88542046304,0.0,1.0
2015-02-03,19.62,19.65,19.55,19.65,900,12.8136324723252,12.8332251825275,12.7679161485197,12.8332251825275,1378.06356145594,0.0,1.0
2015-02-04,19.907,20.01,19.76,19.78,45647,13.0010693999275,13.0683377049555,12.9050651199361,12.9181269267376,69893.8526553106,0.0,1.0
2015-02-05,19.76,19.761,19.76,19.761,1100,12.9050651199361,12.9057182102761,12.9050651199361,12.9057182102761,1684.29990844615,0.0,1.0
2015-02-06,19.9016,19.999,19.9016,19.95,488,12.9975427120911,13.0611537112146,12.9975427120911,13.0291522845508,747.216686656111,0.0,1.0
2015-02-09,19.955,19.955,19.9,19.9,314,13.0324177362512,13.0324177362512,12.9964977675469,12.9964977675469,480.791064774631,0.0,1.0
2015-02-10,19.955,19.955,19.955,19.955,96,13.0324177362512,13.0324177362512,13.0324177362512,13.0324177362512,146.993446555301,0.0,1.0
2015-02-11,19.99,19.99,19.99,19.99,394,13.0552758981539,13.0552758981539,13.0552758981539,13.0552758981539,603.285603570716,0.0,1.0
2015-02-12,19.9999,20.2,19.5,20.2,1482,13.0617414925207,13.1924248695703,12.7352616315158,13.1924248695703,2269.21133119746,0.0,1.0
2015-02-13,19.75,19.89,19.53,19.76,8176,12.8985342165353,12.9899668641462,12.7548543417182,12.9050651199361,12518.9418649598,0.0,1.0
2015-02-17,19.6501,19.9,19.65,19.65,9400,12.8332904915615,12.9964977675469,12.8332251825275,12.8332251825275,14393.1083085399,0.0,1.0
2015-02-18,19.7,20.29,19.5001,19.85,25905,12.8658796995314,13.2512030001773,12.7353269405499,12.9638432505431,39665.262843907,0.0,1.0
2015-02-19,20.21,20.21,19.65,19.65,12556,13.198955772971,13.198955772971,12.8332251825275,12.8332251825275,19225.5178640455,0.0,1.0
2015-02-20,20.22,20.24,19.69,19.69,16967,13.2054866763718,13.2185484831734,12.8593487961306,12.8593487961306,25979.5604969145,0.0,1.0
2015-02-23,20.27,20.27,19.72,19.72,10820,13.2381411933757,13.2381411933757,12.8789415063329,12.8789415063329,16567.3863721704,0.0,1.0
2015-02-24,20.1,20.1,19.76,19.8788,9042,13.1271158355625,13.1271158355625,12.9050651199361,12.9826522523373,13844.9452474274,0.0,1.0
2015-02-25,19.98,20.1,19.98,20.05,8716,13.0487449947532,13.1271158355625,13.0487449947532,13.0944613185586,13345.7800018333,0.0,1.0
2015-02-26,19.98,19.98,19.98,19.98,20,13.0487449947532,13.0487449947532,13.0487449947532,13.0487449947532,30.623634699021,0.0,1.0
2015-02-27,19.98,20.0,19.98,20.0,2694,13.0487449947532,13.0618068015547,13.0487449947532,13.0618068015547,4125.00359395812,0.0,1.0
2015-03-02,19.88,20.0,19.78,19.78,3202,12.9834359607454,13.0618068015547,12.9181269267376,12.9181269267376,4902.84391531326,0.0,1.0
2015-03-03,19.8,20.03,19.71,19.91,11751,12.9311887335392,13.081399511757,12.8724106029322,13.0030286709477,17992.9165674098,0.0,1.0
2015-03-04,20.1,20.1,19.75,19.75,6746,13.1271158355625,13.1271158355625,12.8985342165353,12.8985342165353,10329.3519839798,0.0,1.0
2015-03-05,19.8626,19.91,19.75,19.91,4465,12.972072188828,13.0030286709477,12.8985342165353,13.0030286709477,6836.72644655647,0.0,1.0
2015-03-06,19.85,19.95,19.66,19.66,5260,13.1009922219594,13.1669921827753,12.9755922964091,12.9755922964091,7969.70170129482,0.21,1.0
2015-03-09,19.89,19.8999,19.8,19.8999,2310,13.1273922062857,13.1339262024065,13.0679922415514,13.1339262024065,3500.00207794508,0.0,1.0
2015-03-10,19.75,19.8044,19.75,19.8044,4444,13.0349922611435,13.0708962398273,13.0349922611435,13.0708962398273,6733.33733090383,0.0,1.0
2015-03-11,19.6,19.9,19.6,19.66,8215,12.9359923199196,13.1339922023673,12.9359923199196,12.9755922964091,12446.9770867181,0.0,1.0
2015-03-12,19.77,19.84,19.69,19.69,1512,13.0481922533066,13.0943922258778,12.9953922846539,12.9953922846539,2290.9104510186,0.0,1.0
2015-03-13,19.84,19.84,19.7,19.7,405,13.0943922258778,13.0943922258778,13.0019922807355,13.0019922807355,613.636727951407,0.0,1.0
2015-03-16,19.83,19.83,19.6305,19.71,1975,13.0877922297962,13.0877922297962,12.9561223079684,13.0085922768171,2992.4260190223,0.0,1.0
2015-03-17,19.7,19.8,19.6,19.6,4010,13.0019922807355,13.0679922415514,12.9359923199196,12.9359923199196,6075.76118292629,0.0,1.0
2015-03-18,19.6,19.7,19.6,19.6,1052,12.9359923199196,13.0019922807355,12.9359923199196,12.9359923199196,1593.94034025896,0.0,1.0
2015-03-19,19.6,19.64,19.52,19.52,1058,12.9359923199196,12.962392304246,12.8831923512669,12.8831923512669,1603.03125474713,0.0,1.0
2015-03-20,19.9,19.9,19.55,19.6093,8344,13.1339922023673,13.1339922023673,12.9029923395116,12.9421303162755,12642.4317482137,0.0,1.0
2015-03-23,19.79,19.85,19.79,19.85,2967,13.0613922454698,13.1009922219594,13.0613922454698,13.1009922219594,4495.45721439958,0.0,1.0
2015-03-24,19.67,19.8499,19.67,19.8499,2063,12.9821922924907,13.1009262219986,12.9821922924907,13.1009262219986,3125.75943151545,0.0,1.0
2015-03-25,19.67,19.9499,19.67,19.8,3326,12.9821922924907,13.1669261828145,12.9821922924907,13.0679922415514,5039.39693127503,0.0,1.0
2015-03-26,19.51,19.75,19.51,19.75,23708,12.8765923551853,13.0349922611435,12.8765923551853,13.0349922611435,35921.233447585,0.0,1.0
2015-03-27,19.77,19.77,19.77,19.77,1016,13.0481922533066,13.0481922533066,13.0481922533066,13.0481922533066,1539.39485332996,0.0,1.0
2015-03-30,19.69,19.76,19.67,19.76,2208,12.9953922846539,13.0415922572251,12.9821922924907,13.0415922572251,3345.4565316462,0.0,1.0
2015-03-31,19.76,19.76,19.76,19.76,860,13.0415922572251,13.0415922572251,13.0415922572251,13.0415922572251,1303.03107663755,0.0,1.0
2015-04-01,19.75,19.76,19.75,19.76,1254,13.0349922611435,13.0415922572251,13.0349922611435,13.0415922572251,1900.00112802732,0.0,1.0
2015-04-02,19.7143,19.74,19.7143,19.74,422,13.0114302751322,13.0283922650619,13.0114302751322,13.0283922650619,639.394319001219,0.0,1.0
2015-04-06,19.61,19.74,19.61,19.67,4536,12.9425923160012,13.0283922650619,12.9425923160012,12.9821922924907,6872.73135305576,0.0,1.0
2015-04-07,19.6358,19.6358,19.61,19.61,3460,12.9596203058917,12.9596203058917,12.9425923160012,12.9425923160012,5242.42735484412,0.0,1.0
2015-04-08,19.6358,19.6358,19.6358,19.6358,0,12.9596203058917,12.9596203058917,12.9596203058917,12.9596203058917,0,0.0,1.0
2015-04-09,19.6358,19.6358,19.6358,19.6358,0,12.9596203058917,12.9596203058917,12.9596203058917,12.9596203058917,0,0.0,1.0
2015-04-10,19.6147,19.6147,19.61,19.61,267,12.9456943141595,12.9456943141595,12.9425923160012,12.9425923160012,404.545694723522,0.0,1.0
2015-04-13,19.8499,19.8499,19.8499,19.8499,172,13.1009262219986,13.1009262219986,13.1009262219986,13.1009262219986,260.606215327511,0.0,1.0
2015-04-14,19.85,19.85,19.85,19.85,646,13.1009922219594,13.1009922219594,13.1009922219594,13.1009922219594,978.788459892862,0.0,1.0
2015-04-15,19.75,19.85,19.62,19.84,2534,13.0349922611435,13.1009922219594,12.9491923120828,13.0943922258778,3839.3962188367,0.0,1.0
2015-04-16,19.75,19.75,19.75,19.75,3462,13.0349922611435,13.0349922611435,13.0349922611435,13.0349922611435,5245.4576596735,0.0,1.0
2015-04-17,19.768,19.8,19.768,19.8,880,13.0468722540903,13.0679922415514,13.0468722540903,13.0679922415514,1333.33412493146,0.0,1.0
2015-04-20,19.85,19.85,19.85,19.85,2730,13.1009922219594,13.1009922219594,13.1009922219594,13.1009922219594,4136.36609211689,0.0,1.0
2015-04-21,19.7619,19.8397,19.7619,19.8397,1135,13.0428462564806,13.0941942259953,13.0428462564806,13.0941942259953,1719.69799067863,0.0,1.0
2015-04-22,19.75,19.89,19.61,19.89,1534,13.0349922611435,13.1273922062857,12.9425923160012,13.1273922062857,2324.24380414187,0.0,1.0
2015-04-23,19.7432,19.7432,19.7322,19.7322,470,13.030504263808,13.030504263808,13.0232442681182,13.0232442681182,712.121634906571,0.0,1.0
2015-04-24,19.94,19.94,19.71,19.71,4016,13.1603921866937,13.1603921866937,13.0085922768171,13.0085922768171,6084.85209741446,0.0,1.0
2015-04-27,19.85,19.8575,19.85,19.85,6800,13.1009922219594,13.1059422190206,13.1009922219594,13.1009922219594,10303.0364199249,0.0,1.0
2015-04-28,19.8545,19.8899,19.84,19.84,553,13.1039622201961,13.1273262063249,13.0943922258778,13.0943922258778,837.879285326243,0.0,1.0
2015-04-29,19.8899,19.89,19.85,19.88,2350,13.1273262063249,13.1273922062857,13.1009922219594,13.1207922102042,3560.60817453287,0.0,1.0
2015-04-30,19.9,19.9,19.9,19.9,800,13.1339922023673,13.1339922023673,13.1339922023673,13.1339922023673,1212.12193175587,0.0,1.0
2015-05-01,19.95,20.05,19.94,19.94,5426,13.1669921827753,13.2329921435912,13.1603921866937,13.1603921866937,8221.21700213417,0.0,1.0
2015-05-04,20.0248,20.05,19.95,19.95,6843,13.2163601534656,13.2329921435912,13.1669921827753,13.1669921827753,10368.1879737568,0.0,1.0
2015-05-05,19.8,19.96,19.8,19.96,522,13.0679922415514,13.1735921788569,13.0679922415514,13.1735921788569,790.909560470705,0.0,1.0
2015-05-06,19.8,19.8,19.8,19.8,0,13.0679922415514,13.0679922415514,13.0679922415514,13.0679922415514,0,0.0,1.0
2015-05-07,19.95,19.95,19.95,19.95,223,13.1669921827753,13.1669921827753,13.1669921827753,13.1669921827753,337.878988476948,0.0,1.0
2015-05-08,20.05,20.0989,20.0,20.0989,3435,13.2329921435912,13.2652661244302,13.1999921631833,13.2652661244302,5204.54854447676,0.0,1.0
2015-05-11,19.9,19.9601,19.9,19.9601,1800,13.1339922023673,13.1736581788177,13.1339922023673,13.1736581788177,2727.27434645071,0.0,1.0
2015-05-12,19.8,19.82,19.76,19.7867,4100,13.0679922415514,13.0811922337146,13.0415922572251,13.0592142467629,6212.12490024883,0.0,1.0
2015-05-13,19.85,19.85,19.8,19.8,20,13.1009922219594,13.1009922219594,13.0679922415514,13.0679922415514,30.3030482938966,0.0,1.0
2015-05-14,19.8,19.8,19.8,19.8,80,13.0679922415514,13.0679922415514,13.0679922415514,13.0679922415514,121.212193175587,0.0,1.0
2015-05-15,19.8,19.8,19.8,19.8,0,13.0679922415514,13.0679922415514,13.0679922415514,13.0679922415514,0,0.0,1.0
2015-05-18,19.8,19.83,19.8,19.83,1079,13.0679922415514,13.0877922297962,13.0679922415514,13.0877922297962,1634.84945545573,0.0,1.0
2015-05-19,19.8599,19.8624,19.844,19.8624,600,13.1075262180802,13.1091762171006,13.0970322243104,13.1091762171006,909.091448816898,0.0,1.0
2015-05-20,19.85,19.89,19.8,19.89,9120,13.1009922219594,13.1273922062857,13.0679922415514,13.1273922062857,13818.1900220169,0.0,1.0
2015-05-21,19.85,19.85,19.85,19.85,0,13.1009922219594,13.1009922219594,13.1009922219594,13.1009922219594,0,0.0,1.0
2015-05-22,19.85,19.85,19.85,19.85,8,13.1009922219594,13.1009922219594,13.1009922219594,13.1009922219594,12.1212193175587,0.0,1.0
2015-05-26,20.0967,20.0967,19.81,19.81,7457,13.2638141252922,13.2638141252922,13.074592237633,13.074592237633,11298.4915563794,0.0,1.0
2015-05-27,19.85,20.14,19.85,20.14,653,13.1009922219594,13.2923921083255,13.1009922219594,13.2923921083255,989.394526795725,0.0,1.0
2015-05-28,19.9,19.9,19.8999,19.9,1600,13.1339922023673,13.1339922023673,13.1339262024065,13.1339922023673,2424.24386351174,0.0,1.0
2015-05-29,19.95,19.95,19.89,19.89,2686,13.1669921827753,13.1669921827753,13.1273922062857,13.1273922062857,4069.69938587032,0.0,1.0
2015-06-01,19.95,19.95,19.95,19.95,55,13.1669921827753,13.1669921827753,13.1669921827753,13.1669921827753,83.3333828082159,0.0,1.0
2015-06-02,19.8,19.95,19.8,19.95,2289,13.0679922415514,13.1669921827753,13.0679922415514,13.1669921827753,3468.18387723648,0.0,1.0
2015-06-03,19.8988,19.95,19.8898,19.8898,1586,13.1332002028375,13.1669921827753,13.1272602063641,13.1272602063641,2403.03172970602,0.0,1.0
2015-06-04,19.95,19.95,19.95,19.95,2731,13.1669921827753,13.1669921827753,13.1669921827753,13.1669921827753,4137.88124453159,0.0,1.0
2015-06-05,19.83,19.83,19.83,19.83,100,13.2263921475096,13.2263921475096,13.2263921475096,13.2263921475096,149.927506903187,0.21,1.0
2015-06-08,19.9229,19.9499,19.69,19.69,2840,13.2883554269097,13.3063641302876,13.1330136855504,13.1330136855504,4257.9411960505,0.0,1.0
2015-06-09,19.99,20.0,19.99,19.99,4069,13.3331103897487,13.3397802798887,13.3331103897487,13.3331103897487,6100.55025589067,0.0,1.0
2015-06-10,20.0,20.1633,19.99,19.99,3736,13.3397802798887,13.448699585874,13.3331103897487,13.3331103897487,5601.29165790304,0.0,1.0
2015-06-11,19.83,20.01,19.8,19.99,7221,13.2263921475096,13.3464501700286,13.2063824770898,13.3331103897487,10826.2652734791,0.0,1.0
2015-06-12,19.82,19.82,19.82,19.82,185,13.2197222573697,13.2197222573697,13.2197222573697,13.2197222573697,277.365887770895,0.0,1.0
2015-06-15,19.88,20.19,19.88,19.9,1526,13.2597415982093,13.4665081925476,13.2597415982093,13.2730813784892,2287.89375534263,0.0,1.0
2015-06-16,20.4,20.4,20.25,20.3,12064,13.6065758854864,13.6065758854864,13.5065275333873,13.539876984087,18087.2544328005,0.0,1.0
2015-06-17,20.4,20.45,20.38,20.43,13232,13.6065758854864,13.6399253361862,13.5932361052066,13.6265855559063,19838.4077134297,0.0,1.0
2015-06-18,20.39,20.4,20.314,20.4,8092,13.5999059953465,13.6065758854864,13.5492148302829,13.6065758854864,12132.1338586059,0.0,1.0
2015-06-19,19.38,20.4,19.38,20.4,35504,12.9262470912121,13.6065758854864,12.9262470912121,13.6065758854864,53230.2620509074,0.0,1.0
2015-06-22,19.64,19.875,19.58,19.58,2386,13.0996642348507,13.2564066531394,13.059644894011,13.059644894011,3577.27031471002,0.0,1.0
2015-06-23,19.78,19.819,19.6,19.6,16596,13.1930426968099,13.2190552683557,13.0729846742909,13.0729846742909,24881.9690456528,0.0,1.0
2015-06-24,19.86,19.94,19.8,19.85,2175,13.2464018179295,13.299760939049,13.2063824770898,13.2397319277895,3260.92327514429,0.0,1.0
2015-06-25,19.91,20.045,19.86,20.045,2037,13.2797512686292,13.3697947855184,13.2464018179295,13.3697947855184,3054.0233156179,0.0,1.0
2015-06-26,20.11,20.11,19.885,19.885,7462,13.4131490714281,13.4131490714281,13.2630765432793,13.2630765432793,11187.5905651157,0.0,1.0
2015-06-29,19.99,20.09,19.79,19.82,9477,13.3331103897487,13.3998092911482,13.1997125869498,13.2197222573697,14208.629829215,0.0,1.0
2015-06-30,19.9,20.07,19.9,20.07,773,13.2730813784892,13.3864695108683,13.2730813784892,13.3864695108683,1158.93962836163,0.0,1.0
2015-07-01,19.85,19.87,19.85,19.87,2036,13.2397319277895,13.2530717080694,13.2397319277895,13.2530717080694,3052.52404054888,0.0,1.0
2015-07-02,20.15,20.41,19.76,19.78,21777,13.4398286319878,13.6132457756264,13.17970291653,13.1930426968099,32649.713178307,0.0,1.0
2015-07-06,20.15,20.15,20.15,20.15,515,13.4398286319878,13.4398286319878,13.4398286319878,13.4398286319878,772.126660551413,0.0,1.0
2015-07-07,19.76,20.15,19.76,20.15,2174,13.17970291653,13.4398286319878,13.17970291653,13.4398286319878,3259.42400007528,0.0,1.0
2015-07-08,19.83,19.87,19.83,19.87,460,13.2263921475096,13.2530717080694,13.2263921475096,13.2530717080694,689.666531754659,0.0,1.0
2015-07-09,19.93,20.35,19.77,19.77,2498,13.2930910489091,13.5732264347867,13.18637280667,13.18637280667,3745.18912244159,0.0,1.0
2015-07-10,20.4,20.4,19.95,20.03,2300,13.6065758854864,13.6065758854864,13.306430829189,13.3597899503085,3448.3326587733,0.0,1.0
2015-07-13,20.25,20.25,20.25,20.25,105,13.5065275333873,13.5065275333873,13.5065275333873,13.5065275333873,157.423882248346,0.0,1.0
2015-07-14,19.85,19.92,19.76,19.76,2000,13.2397319277895,13.2864211587691,13.17970291653,13.17970291653,2998.55013806373,0.0,1.0
2015-07-15,19.85,19.85,19.85,19.85,4135,13.2397319277895,13.2397319277895,13.2397319277895,13.2397319277895,6199.50241044677,0.0,1.0
2015-07-16,19.85,19.85,19.85,19.85,0,13.2397319277895,13.2397319277895,13.2397319277895,13.2397319277895,0,0.0,1.0
2015-07-17,19.86,20.0,19.85,19.98,2532,13.2464018179295,13.3397802798887,13.2397319277895,13.3264404996088,3796.16447478867,0.0,1.0
2015-07-20,19.86,19.86,19.86,19.86,0,13.2464018179295,13.2464018179295,13.2464018179295,13.2464018179295,0,0.0,1.0
2015-07-21,19.68,19.88,19.68,19.85,14367,13.1263437954105,13.2597415982093,13.1263437954105,13.2397319277895,21540.0849167807,0.0,1.0
2015-07-22,19.52,19.68,19.5,19.67,22142,13.0196255531713,13.1263437954105,13.0062857728915,13.1196739052705,33196.9485785037,0.0,1.0
2015-07-23,19.88,19.96,19.39,19.39,6356,13.2597415982093,13.3131007193289,12.9329169813521,12.9329169813521,9529.39233876656,0.0,1.0
2015-07-24,19.7,20.3999,19.55,19.85,5887,13.1396835756903,13.606509186585,13.0396352235912,13.2397319277895,8826.23233139062,0.0,1.0
2015-07-27,19.8501,20.21,19.8501,20.21,847,13.2397986266909,13.4798479728275,13.2397986266909,13.4798479728275,1269.88598346999,0.0,1.0
2015-07-28,19.93,20.25,19.9,20.05,3729,13.2930910489091,13.5065275333873,13.2730813784892,13.3731297305884,5590.79673241981,0.0,1.0
2015-07-29,19.93,19.93,19.93,19.93,6,13.2930910489091,13.2930910489091,13.2930910489091,13.2930910489091,8.99565041419116,0.0,1.0
2015-07-30,20.2999,20.301,20.2999,20.301,410,13.5398102851856,13.540543973101,13.5398102851856,13.540543973101,614.702778303065,0.0,1.0
2015-07-31,19.929,20.05,19.76,20.0,18651,13.2924240598951,13.3731297305884,13.17970291653,13.3397802798887,27962.9793125132,0.0,1.0
2015-08-03,19.929,19.929,19.929,19.929,92,13.2924240598951,13.2924240598951,13.2924240598951,13.2924240598951,137.933306350931,0.0,1.0
2015-08-04,19.86,19.86,19.86,19.86,366,13.2464018179295,13.2464018179295,13.2464018179295,13.2464018179295,548.73467526566,0.0,1.0
2015-08-05,19.86,19.86,19.86,19.86,324,13.2464018179295,13.2464018179295,13.2464018179295,13.2464018179295,485.765122366322,0.0,1.0
2015-08-06,20.0499,20.0499,19.76,19.76,223,13.373063031687,13.373063031687,13.17970291653,13.17970291653,334.338340394106,0.0,1.0
2015-08-07,19.86,19.9999,19.86,19.9776,1091,13.2464018179295,13.3397135809873,13.2464018179295,13.3248397259752,1635.70910031376,0.0,1.0
2015-08-10,19.86,19.86,19.86,19.86,0,13.2464018179295,13.2464018179295,13.2464018179295,13.2464018179295,0,0.0,1.0
2015-08-11,19.972,19.972,19.972,19.972,450,13.3211045874968,13.3211045874968,13.3211045874968,13.3211045874968,674.673781064341,0.0,1.0
2015-08-12,20.045,20.045,20.0,20.0,1160,13.3697947855184,13.3697947855184,13.3397802798887,13.3397802798887,1739.15908007697,0.0,1.0
2015-08-13,20.045,20.045,20.045,20.045,6,13.3697947855184,13.3697947855184,13.3697947855184,13.3697947855184,8.99565041419121,0.0,1.0
2015-08-14,19.85,20.05,19.85,20.02,5194,13.2397319277895,13.3731297305884,13.2397319277895,13.3531200601686,7787.23470855151,0.0,1.0
2015-08-17,19.9,19.95,19.9,19.95,1169,13.2730813784892,13.306430829189,13.2730813784892,13.306430829189,1752.65255569825,0.0,1.0
2015-08-18,19.9,19.9,19.9,19.9,47,13.2730813784892,13.2730813784892,13.2730813784892,13.2730813784892,70.4659282444978,0.0,1.0
2015-08-19,20.0,20.04,20.0,20.04,640,13.3397802798887,13.3664598404485,13.3397802798887,13.3664598404485,959.536044180392,0.0,1.0
2015-08-20,20.5499,25.0,20.0,25.0,5917,13.7065575386842,16.6747253498608,13.3397802798887,16.6747253498608,8871.21058346155,0.0,1.0
2015-08-21,20.75,21.38,19.96,19.96,4188,13.8400220403845,14.260225119201,13.3131007193289,13.3131007193289,6278.96398910545,0.0,1.0
2015-08-24,20.28,20.65,20.28,20.65,4367,13.5265372038071,13.7733231389851,13.5265372038071,13.7733231389851,6547.33422646216,0.0,1.0
2015-08-25,20.2801,20.8899,20.2801,20.8899,3382,13.5266039027085,13.9333338034423,13.5266039027085,13.9333338034423,5070.54828346577,0.0,1.0
2015-08-26,20.5,20.85,20.1,20.85,6736,13.6732747868859,13.9067209417839,13.4064791812881,13.9067209417839,10099.1168649986,0.0,1.0
2015-08-27,20.9399,20.94,20.6,20.75,10906,13.966683254142,13.9667499530434,13.7399736882853,13.8400220403845,16351.0939028616,0.0,1.0
2015-08-28,21.2499,21.49,20.23,20.23,3842,14.1734498484803,14.3335939107404,13.4931877531074,13.4931877531074,5760.21481522043,0.0,1.0
2015-08-31,20.5,21.26,20.46,21.0,1867,13.6732747868859,14.1801864375217,13.6465952263261,14.0067692938831,2799.14655388249,0.0,1.0
2015-09-01,21.0,21.49,20.0,20.0,5694,14.0067692938831,14.3335939107404,13.3397802798887,13.3397802798887,8536.87224306744,0.0,1.0
2015-09-02,20.89,21.9399,20.5601,21.9399,1258,13.9334005023437,14.6336722681365,13.713360826627,14.6336722681365,1886.08803684209,0.0,1.0
2015-09-03,20.9,21.46,20.52,21.0,15357,14.0801380854225,14.4574049432137,13.8241355747785,14.1475071671709,22795.3233166299,0.21,1.0
2015-09-04,20.8,21.4599,20.8,21.4599,1060,14.0127690036741,14.457337574132,14.0127690036741,14.457337574132,1573.42206912988,0.0,1.0
2015-09-08,20.49,20.599,20.12,20.56,6779,13.8039248502539,13.8773571493597,13.5546592477847,13.8510832074778,10062.4794402184,0.0,1.0
2015-09-09,20.7,20.72,20.24,20.24,3323,13.9453999219256,13.9588737382753,13.6355021458828,13.6355021458828,4932.52975067795,0.0,1.0
2015-09-10,20.9999,20.9999,20.3,20.3,727,14.1474397980892,14.1474397980892,13.6759235949319,13.6759235949319,1079.13004175229,0.0,1.0
2015-09-11,21.1,21.1,20.5839,20.5839,2022,14.2148762489194,14.2148762489194,13.8671844180157,13.8671844180157,3001.37681488738,0.0,1.0
2015-09-14,21.36,21.36,21.25,21.25,444,14.3900358614653,14.3900358614653,14.315929871542,14.315929871542,659.056036503462,0.0,1.0
2015-09-15,20.8,21.25,20.28,21.25,1029,14.0127690036741,14.315929871542,13.6624497785822,14.315929871542,1527.40689541005,0.0,1.0
2015-09-16,21.31,21.5,20.28,20.75,4848,14.3563513205911,14.4843525759131,13.6624497785822,13.9790844627998,7196.17942560536,0.0,1.0
2015-09-17,21.31,21.31,20.45,20.45,1629,14.3563513205911,14.3563513205911,13.7769772175545,13.7769772175545,2418.02316095527,0.0,1.0
2015-09-18,21.5,21.5,20.75,21.44,6618,14.4843525759131,14.4843525759131,13.9790844627998,14.443931126864,9823.49740896377,0.0,1.0
2015-09-21,21.31,21.425,20.84,21.34,3783,14.3563513205911,14.4338257646018,14.0397166363734,14.3765620451156,5615.3355542626,0.0,1.0
2015-09-22,21.15,21.32,21.075,21.32,10369,14.2485607897936,14.3630882287659,14.1980339784823,14.3630882287659,15391.3334290639,0.0,1.0
2015-09-23,21.35,21.7499,21.15,21.7499,2479,14.3832989532904,14.6527079112024,14.2485607897936,14.6527079112024,3679.72953714434,0.0,1.0
2015-09-24,21.35,21.35,21.35,21.35,129,14.3832989532904,14.3832989532904,14.3832989532904,14.3832989532904,191.482497092223,0.0,1.0
2015-09-25,21.4728,21.4728,21.46,21.46,498,14.4660281856775,14.4660281856775,14.4574049432137,14.4574049432137,739.211500402533,0.0,1.0
2015-09-28,21.46,21.54,21.46,21.54,3898,14.4574049432137,14.5113002086125,14.4574049432137,14.5113002086125,5786.03700515878,0.0,1.0
2015-09-29,21.54,21.54,21.54,21.54,1096,14.5113002086125,14.5113002086125,14.5113002086125,14.5113002086125,1626.8590450626,0.0,1.0
2015-09-30,21.15,21.61,21.04,21.61,961,14.2485607897936,14.5584585658364,14.1744547998703,14.5584585658364,1426.47038531492,0.0,1.0
2015-10-01,21.56,21.75,21.19,21.35,952,14.5247740249622,14.6527752802842,14.275508422493,14.3832989532904,1413.11114133174,0.0,1.0
2015-10-02,21.55,21.55,21.1601,21.41,1352,14.5180371167873,14.5180371167873,14.2553650670502,14.4237204023395,2006.8553183619,0.0,1.0
2015-10-05,21.325,21.6435,21.25,21.25,4655,14.3664566828533,14.5810272082221,14.315929871542,14.315929871542,6909.69786018834,0.0,1.0
2015-10-06,21.75,21.94,21.08,21.94,762,14.6527752802842,14.7807765356062,14.2014024325697,14.7807765356062,1131.08265724243,0.0,1.0
2015-10-07,21.15,21.51,21.15,21.51,504,14.2485607897936,14.4910894840879,14.2485607897936,14.4910894840879,748.117663057983,0.0,1.0
2015-10-08,21.24,21.25,21.125,21.125,1296,14.3091929633672,14.315929871542,14.2317185193565,14.2317185193565,1923.73113357767,0.0,1.0
2015-10-09,21.08,21.7499,21.08,21.0801,782,14.2014024325697,14.6527079112024,14.2014024325697,14.2014698016514,1160.76986609393,0.0,1.0
2015-10-12,21.69,21.7399,21.0,21.69,1453,14.6123538312351,14.6459710030276,14.1475071671709,14.6123538312351,2156.77572306201,0.0,1.0
2015-10-13,21.0,21.39,21.0,21.39,902,14.1475071671709,14.4102465859898,14.1475071671709,14.4102465859898,1338.89311920298,0.0,1.0
2015-10-14,21.7199,21.7199,21.7199,21.7199,138,14.6324971866779,14.6324971866779,14.6324971866779,14.6324971866779,204.8417410754,0.0,1.0
2015-10-15,21.6,21.6,21.32,21.5,2279,14.5517216576615,14.5517216576615,14.3630882287659,14.4843525759131,3382.85744862927,0.0,1.0
2015-10-16,21.6,21.6,21.6,21.6,134,14.5517216576615,14.5517216576615,14.5517216576615,14.5517216576615,198.904299305099,0.0,1.0
2015-10-19,21.11,21.11,21.07,21.07,235,14.2216131570942,14.2216131570942,14.1946655243948,14.1946655243948,348.824704005211,0.0,1.0
2015-10-20,21.25,21.98,21.25,21.98,368,14.315929871542,14.8077241683056,14.315929871542,14.8077241683056,546.244642867735,0.0,1.0
2015-10-21,21.74,21.74,21.22,21.26,1012,14.6460383721093,14.6460383721093,14.2957191470175,14.3226667797169,1502.17276788627,0.0,1.0
2015-10-22,21.5001,21.7499,21.1701,21.1701,2200,14.4844199449948,14.6527079112024,14.262101975225,14.262101975225,3265.59297366581,0.0,1.0
2015-10-23,21.1701,21.3,21.1701,21.3,460,14.262101975225,14.3496144124162,14.262101975225,14.3496144124162,682.805803584669,0.0,1.0
2015-10-26,21.2,21.24,20.4506,21.1701,4105,14.2822453306678,14.3091929633672,13.777381432045,14.262101975225,6093.29961677187,0.0,1.0
2015-10-27,21.34,21.525,21.25,21.25,728,14.3765620451156,14.5011948463502,14.315929871542,14.315929871542,1080.61440219487,0.0,1.0
2015-10-28,21.7399,21.7399,21.5,21.5,1553,14.6459710030276,14.6459710030276,14.4843525759131,14.4843525759131,2305.21176731954,0.0,1.0
2015-10-29,21.5,21.625,21.5,21.501,1178,14.4843525759131,14.5685639280986,14.4843525759131,14.4850262667306,1748.57660135378,0.0,1.0
2015-10-30,21.5,21.5,21.5,21.5,44,14.4843525759131,14.4843525759131,14.4843525759131,14.4843525759131,65.3118594733161,0.0,1.0
2015-11-02,21.45,21.4501,21.4499,21.45,2651,14.4506680350389,14.4507354041206,14.4506006659571,14.4506680350389,3935.03953326729,0.0,1.0
2015-11-03,21.36,21.71,21.36,21.71,938,14.3900358614653,14.6258276475848,14.3900358614653,14.6258276475848,1392.33009513569,0.0,1.0
2015-11-04,21.5979,21.5979,21.352,21.39,423,14.5503069069448,14.5503069069448,14.3846463349254,14.4102465859898,627.88446720938,0.0,1.0
2015-11-05,21.63,21.75,21.6,21.68,2045,14.5719323821861,14.6527752802842,14.5517216576615,14.6056169230603,3035.51710506661,0.0,1.0
2015-11-06,21.7,21.75,21.68,21.745,2860,14.61909073941,14.6527752802842,14.6056169230603,14.6494068261968,4245.27086576553,0.0,1.0
2015-11-09,21.75,21.881,21.7,21.7,3315,14.6527752802842,14.7410287773746,14.61909073941,14.61909073941,4920.65486713733,0.0,1.0
2015-11-10,21.94,21.94,21.75,21.75,2605,14.7807765356062,14.7807765356062,14.6527752802842,14.6527752802842,3866.75895290883,0.0,1.0
2015-11-11,22.2,22.24,22.1999,22.24,3332,14.9559361481521,14.9828837808515,14.9558687790704,14.9828837808515,4945.88899466113,0.0,1.0
2015-11-12,21.7,21.78,21.7,21.75,4620,14.61909073941,14.6729860048087,14.61909073941,14.6527752802842,6857.74524469817,0.0,1.0
2015-11-13,21.704,21.9,21.5,21.65,5449,14.6217855026799,14.7538289029068,14.4843525759131,14.5854061985357,8088.28005159317,0.0,1.0
2015-11-16,21.615,21.98,21.615,21.98,352,14.5618270199238,14.8077241683056,14.5618270199238,14.8077241683056,522.494875786528,0.0,1.0
2015-11-17,21.9,21.9,21.9,21.9,853,14.7538289029068,14.7538289029068,14.7538289029068,14.7538289029068,1266.15945751679,0.0,1.0
2015-11-18,21.5,22.0,21.5,21.9,14520,14.4843525759131,14.8211979846553,14.4843525759131,14.7538289029068,21552.9136261943,0.0,1.0
2015-11-19,21.6,21.98,21.6,21.75,2850,14.5517216576615,14.8077241683056,14.5517216576615,14.6527752802842,4230.4272613398,0.0,1.0
2015-11-20,21.6,21.99,21.6,21.98,2406,14.5517216576615,14.8144610764804,14.5517216576615,14.8077241683056,3571.37122483634,0.0,1.0
2015-11-23,21.725,22.0,21.725,21.95,983,14.6359330098471,14.8211979846553,14.6359330098471,14.787513443781,1459.12631505158,0.0,1.0
2015-11-24,21.8816,22.0,21.8816,22.0,470,14.7414329918651,14.8211979846553,14.7414329918651,14.8211979846553,697.649408010423,0.0,1.0
2015-11-25,21.89,21.89,21.8,21.8,696,14.747091994732,14.747091994732,14.6864598211584,14.6864598211584,1033.11486803245,0.0,1.0
2015-11-27,22.1,22.1,22.0895,22.1,3429,14.8885670664037,14.8885670664037,14.8814933128201,14.8885670664037,5089.87195759093,0.0,1.0
2015-11-30,22.1,22.11,22.1,22.11,355,14.8885670664037,14.8953039745785,14.8885670664037,14.8953039745785,526.947957114255,0.0,1.0
2015-12-01,22.3,22.3,22.1412,22.25,8724,15.0233052299006,15.0233052299006,14.9163231280841,14.9896206890263,12949.5605010275,0.0,1.0
2015-12-02,22.25,22.26,22.25,22.25,2239,14.9896206890263,14.9963575972012,14.9896206890263,14.9896206890263,3323.48303092625,0.0,1.0
2015-12-03,22.49,22.49,22.275,22.36,3502,15.1513064852226,15.1513064852226,15.0064629594635,15.0637266789496,5198.23026989892,0.0,1.0
2015-12-04,22.42,22.42,22.296,22.296,1209,15.2523601078452,15.2523601078452,15.1680027192024,15.1680027192024,1777.15316241831,0.22,1.0
2015-12-07,22.2,22.4,22.2,22.38,5112,15.1026937731563,15.238754077419,15.1026937731563,15.2251480469927,7514.31510858758,0.0,1.0
2015-12-08,22.18,22.4,22.18,22.4,23108,15.08908774273,15.238754077419,15.08908774273,15.238754077419,33967.2913789598,0.0,1.0
2015-12-09,22.3,22.3,22.1,22.18,1382,15.1707239252876,15.1707239252876,15.034663621025,15.08908774273,2031.45216746245,0.0,1.0
2015-12-10,22.2,22.2001,22.1126,22.1126,806,15.1026937731563,15.1027618033084,15.0432354201935,15.0432354201935,1184.76877494554,0.0,1.0
2015-12-11,22.35,22.4,22.35,22.4,2667,15.2047390013533,15.238754077419,15.2047390013533,15.238754077419,3920.32049972674,0.0,1.0
2015-12-14,22.35,22.35,22.35,22.35,1,15.2047390013533,15.2047390013533,15.2047390013533,15.2047390013533,1.46993644534186,0.0,1.0
2015-12-15,22.35,22.35,22.13,22.34,923,15.2047390013533,15.2047390013533,15.0550726666644,15.1979359861402,1356.75133905054,0.0,1.0
2015-12-16,22.25,22.35,22.2,22.35,809,15.136708849222,15.2047390013533,15.1026937731563,15.2047390013533,1189.17858428156,0.0,1.0
2015-12-17,22.49,22.49,22.32,22.32,4099,15.2999812143372,15.2999812143372,15.1843299557139,15.1843299557139,6025.26948945627,0.0,1.0
2015-12-18,22.91,22.91,22.49,22.49,793,15.5857078532888,15.5857078532888,15.2999812143372,15.2999812143372,1165.65960115609,0.0,1.0
2015-12-21,22.52,22.889,22.52,22.889,331,15.3203902599766,15.5714215213412,15.3203902599766,15.5714215213412,486.548963408154,0.0,1.0
2015-12-22,22.53,22.53,22.5,22.5,616,15.3271932751897,15.3271932751897,15.3067842295503,15.3067842295503,905.480850330585,0.0,1.0
2015-12-23,22.52,22.7,22.5,22.5,1610,15.3203902599766,15.442844533813,15.3067842295503,15.3067842295503,2366.59767700039,0.0,1.0
2015-12-24,22.52,22.52,22.52,22.52,0,15.3203902599766,15.3203902599766,15.3203902599766,15.3203902599766,0,0.0,1.0
2015-12-28,22.7,22.7,22.7,22.7,515,15.442844533813,15.442844533813,15.442844533813,15.442844533813,757.017269351056,0.0,1.0
2015-12-29,22.7,22.89,22.7,22.89,4397,15.442844533813,15.5721018228625,15.442844533813,15.5721018228625,6463.31055016814,0.0,1.0
2015-12-30,22.838,22.92,22.7,22.9,5015,15.5367261437542,15.5925108685019,15.442844533813,15.5789048380756,7371.73127338943,0.0,1.0
2015-12-31,22.92,22.96,22.75,22.9,2878,15.5925108685019,15.6197229293544,15.4768596098786,15.5789048380756,4230.47708969387,0.0,1.0
2016-01-04,22.75,22.96,22.75,22.96,1701,15.4768596098786,15.6197229293544,15.4768596098786,15.6197229293544,2500.36189352651,0.0,1.0
2016-01-05,22.66,22.89,22.66,22.78,1335,15.4156324729604,15.5721018228625,15.4156324729604,15.497268655518,1962.36515453139,0.0,1.0
2016-01-06,22.85,22.97,22.7852,22.97,7063,15.54488976201,15.6265259445676,15.5008062234289,15.6265259445676,10382.1611134495,0.0,1.0
2016-01-07,22.86,22.9,22.86,22.9,715,15.5516927772231,15.5789048380756,15.5516927772231,15.5789048380756,1051.00455841943,0.0,1.0
2016-01-08,22.8999,22.8999,22.55,22.59,1538,15.5788368079235,15.5788368079235,15.340799305616,15.3680113664685,2260.76225293578,0.0,1.0
2016-01-11,22.79,23.0,22.79,23.0,2767,15.5040716707312,15.646934990207,15.5040716707312,15.646934990207,4067.31414426092,0.0,1.0
2016-01-12,22.0,22.53,22.0,22.53,11632,14.9666334688936,15.3271932751897,14.9666334688936,15.3271932751897,17098.3007322165,0.0,1.0
2016-01-13,22.1479,22.1479,22.1479,22.1479,200,15.0672500638959,15.0672500638959,15.0672500638959,15.0672500638959,293.987289068371,0.0,1.0
2016-01-14,21.944,22.0101,21.8,22.01,10160,14.9285365837001,14.9735045142589,14.830573164631,14.9734364841068,14934.5542846733,0.0,1.0
2016-01-15,20.99,21.7831,20.92,21.67,7092,14.2795289323671,14.8190760689208,14.2319078258752,14.7421339668602,10424.7892703645,0.0,1.0
2016-01-19,20.9,20.99,20.9,20.99,1837,14.2183017954489,14.2795289323671,14.2183017954489,14.2795289323671,2700.273250093,0.0,1.0
2016-01-20,20.9,20.9,20.9,20.9,2,14.2183017954489,14.2183017954489,14.2183017954489,14.2183017954489,2.93987289068373,0.0,1.0
2016-01-21,20.9,20.9,20.9,20.9,0,14.2183017954489,14.2183017954489,14.2183017954489,14.2183017954489,0,0.0,1.0
2016-01-22,20.75,20.75,20.28,20.28,1235,14.1162565672519,14.1162565672519,13.7965148522347,13.7965148522347,1815.3715099972,0.0,1.0
2016-01-25,19.7899,20.5,19.78,20.5,5298,13.463099076639,13.9461811869236,13.456364091578,13.9461811869236,7787.72328742117,0.0,1.0
2016-01-26,19.87,19.87,19.6469,19.7499,18806,13.5175912284962,13.5175912284962,13.3658159590912,13.4358870157865,27643.624791099,0.0,1.0
2016-01-27,19.76,20.28,19.61,20.0,6287,13.4427580611517,13.7965148522347,13.3407128329547,13.6060304262669,9241.49043186429,0.0,1.0
2016-01-28,19.81,19.86,19.8,19.86,1582,13.4767731372174,13.5107882132831,13.4699701220043,13.5107882132831,2325.43945653082,0.0,1.0
2016-01-29,19.99,20.4,19.68,20.25,2591,13.5992274110538,13.8781510347923,13.3883339394467,13.7761058065953,3808.60532988076,0.0,1.0
2016-02-01,19.99,19.99,19.99,19.99,68,13.5992274110538,13.5992274110538,13.5992274110538,13.5992274110538,99.9556782832464,0.0,1.0
2016-02-02,20.15,20.15,20.15,20.15,135,13.7080756544639,13.7080756544639,13.7080756544639,13.7080756544639,198.441420121152,0.0,1.0
2016-02-03,20.15,20.15,20.1461,20.1461,1006,13.7080756544639,13.7080756544639,13.7054224785308,13.7054224785308,1478.75606401391,0.0,1.0
2016-02-04,19.5501,20.2399,19.5501,20.2,1102,13.2999627718281,13.76923476123,13.2999627718281,13.7420907305296,1619.86996276672,0.0,1.0
2016-02-05,19.5501,19.6,19.5501,19.6,602,13.2999627718281,13.3339098177416,13.2999627718281,13.3339098177416,884.901740095797,0.0,1.0
2016-02-08,20.15,20.15,20.1499,20.1499,949,13.7080756544639,13.7080756544639,13.7080076243118,13.7080076243118,1394.96968662943,0.0,1.0
2016-02-09,20.15,20.15,20.15,20.15,7,13.7080756544639,13.7080756544639,13.7080756544639,13.7080756544639,10.289555117393,0.0,1.0
2016-02-10,19.75,20.01,19.75,20.01,1357,13.4359550459386,13.6128334414801,13.4359550459386,13.6128334414801,1994.7037563289,0.0,1.0
2016-02-11,19.88,19.88,19.56,19.75,2617,13.5243942437093,13.5243942437093,13.3066977568891,13.4359550459386,3846.82367745965,0.0,1.0
2016-02-12,20.0909,20.0909,19.75,19.95,879,13.6678698345543,13.6678698345543,13.4359550459386,13.5720153502013,1292.0741354555,0.0,1.0
2016-02-16,19.95,20.0613,19.95,20.0613,277,13.5720153502013,13.6477329095234,13.5720153502013,13.6477329095234,407.172395359694,0.0,1.0
2016-02-17,19.8,19.95,19.72,19.75,19895,13.4699701220043,13.5720153502013,13.4155460002992,13.4359550459386,29244.3855800762,0.0,1.0
2016-02-18,19.7201,19.7201,19.7201,19.7201,387,13.4156140304513,13.4156140304513,13.4156140304513,13.4156140304513,568.865404347301,0.0,1.0
2016-02-19,19.75,19.8499,19.52,19.52,8694,13.4359550459386,13.5039171679178,13.2794856960365,13.2794856960365,12779.6274558021,0.0,1.0
2016-02-22,19.8,19.8,19.75,19.8,4419,13.4699701220043,13.4699701220043,13.4359550459386,13.4699701220043,6495.64915196566,0.0,1.0
2016-02-23,19.95,20.24,19.8,19.8,4730,13.5720153502013,13.7693027913821,13.4699701220043,13.4699701220043,6952.79938646698,0.0,1.0
2016-02-24,19.95,19.95,19.95,19.95,0,13.5720153502013,13.5720153502013,13.5720153502013,13.5720153502013,0,0.0,1.0
2016-02-25,19.95,19.95,19.95,19.95,0,13.5720153502013,13.5720153502013,13.5720153502013,13.5720153502013,0,0.0,1.0
2016-02-26,19.75,19.75,19.75,19.75,653,13.4359550459386,13.4359550459386,13.4359550459386,13.4359550459386,959.868498808234,0.0,1.0
2016-02-29,19.77,19.8,19.77,19.8,1633,13.4495610763649,13.4699701220043,13.4495610763649,13.4699701220043,2400.40621524325,0.0,1.0
2016-03-01,19.85,19.8999,19.85,19.8999,752,13.5039851980699,13.5379322439835,13.5039851980699,13.5379322439835,1105.39220689708,0.0,1.0
2016-03-02,19.8,19.8,19.8,19.8,1084,13.4699701220043,13.4699701220043,13.4699701220043,13.4699701220043,1593.41110675057,0.0,1.0
2016-03-03,19.67,19.8,19.65,19.8,2619,13.3815309242335,13.4699701220043,13.3679248938073,13.4699701220043,3849.76355035034,0.0,1.0
2016-03-04,19.05,19.9,19.0,19.79,18594,12.9597439810193,13.5380002741356,12.9257289049536,13.4631671067911,27331.9982646864,0.0,1.0
2016-03-07,20.0,20.21,19.7,19.7,8024,13.6060304262669,13.7488937457427,13.4019399698729,13.4019399698729,11794.7700374231,0.0,1.0
2016-03-08,20.11,20.2399,19.81,19.83,3054,13.8305299283003,13.9198678615518,13.624206756819,13.6379616349177,4440.60642060645,0.22,1.0
2016-03-09,19.9797,20.0,19.5101,19.76,1087,13.7409168974869,13.7548780987572,13.4179523597281,13.5898195615721,1580.53018310387,0.0,1.0
2016-03-10,20.0433,20.0433,20.0433,20.0433,499,13.784657409841,13.784657409841,13.784657409841,13.784657409841,725.56077402836,0.0,1.0
2016-03-11,20.0,20.27,19.6268,20.03,1650,13.7548780987572,13.9405689530904,13.4982120734344,13.7755104159053,2399.14885199758,0.0,1.0
2016-03-14,20.0,20.0,20.0,20.0,2697,13.7548780987572,13.7548780987572,13.7548780987572,13.7548780987572,3921.51785081059,0.0,1.0
2016-03-15,19.8011,19.85,19.8011,19.85,716,13.618085836065,13.6517165130165,13.618085836065,13.6517165130165,1041.08519880623,0.0,1.0
2016-03-16,19.84,20.08,19.7228,20.08,3178,13.6448390739671,13.8098976111522,13.5642354883084,13.8098976111522,4620.90609190808,0.0,1.0
2016-03-17,20.0,20.01,19.65,19.65,3559,13.7548780987572,13.7617555378066,13.5141677320289,13.5141677320289,5174.89137227842,0.0,1.0
2016-03-18,19.97,20.24,19.97,20.2394,11646,13.734245781609,13.9199366359423,13.734245781609,13.9195239895993,16933.6288062812,0.0,1.0
2016-03-21,19.97,19.97,19.97,19.97,71,13.734245781609,13.734245781609,13.734245781609,13.734245781609,103.23610211626,0.0,1.0
2016-03-22,20.1799,20.24,19.79,20.24,574,13.8786032272555,13.9199366359423,13.6104518787202,13.9199366359423,834.612994573705,0.0,1.0
2016-03-23,19.87,20.17,19.87,20.17,2,13.6654713911153,13.8717945625966,13.6654713911153,13.8717945625966,2.90805921454252,0.0,1.0
2016-03-24,20.27,20.27,20.25,20.25,36,13.9405689530904,13.9405689530904,13.9268140749916,13.9268140749916,52.3450658617655,0.0,1.0
2016-03-28,20.1799,20.1799,20.1799,20.1799,0,13.8786032272555,13.8786032272555,13.8786032272555,13.8786032272555,0,0.0,1.0
2016-03-29,19.72,20.2,19.72,20.2,1290,13.5623098053746,13.8924268797447,13.5623098053746,13.8924268797447,1875.69819337993,0.0,1.0
2016-03-30,19.99,19.99,19.99,19.99,260,13.7480006597078,13.7480006597078,13.7480006597078,13.7480006597078,378.047697890528,0.0,1.0
2016-03-31,19.77,20.2,19.77,20.1502,9019,13.5966970006215,13.8924268797447,13.5966970006215,13.8581772332788,13113.8930279795,0.0,1.0
2016-04-01,19.8,20.0,19.8,19.9001,1120,13.6173293177696,13.7548780987572,13.6173293177696,13.6861724826539,1628.51316014382,0.0,1.0
2016-04-04,20.11,20.11,20.11,20.11,921,13.8305299283003,13.8305299283003,13.8305299283003,13.8305299283003,1339.16126829684,0.0,1.0
2016-04-05,19.81,20.0999,19.78,19.78,909,13.624206756819,13.8235837148605,13.6035744396708,13.6035744396708,1321.71291300958,0.0,1.0
2016-04-06,19.84,19.9,19.78,19.9,1605,13.6448390739671,13.6861037082634,13.6035744396708,13.6861037082634,2333.71751967038,0.0,1.0
2016-04-07,19.73,19.88,19.73,19.82,3856,13.569187244424,13.6723488301646,13.569187244424,13.6310841958684,5606.73816563797,0.0,1.0
2016-04-08,19.73,19.95,19.5,19.51,4615,13.569187244424,13.7204909035103,13.4110061462882,13.4178835853376,6710.34663755686,0.0,1.0
2016-04-11,19.7209,19.79,19.6,19.6,1635,13.562928774889,13.6104518787202,13.479780536782,13.479780536782,2377.33840788852,0.0,1.0
2016-04-12,20.01,20.01,19.9,19.92,3744,13.7617555378066,13.7617555378066,13.6861037082634,13.6998585863621,5443.88684962359,0.0,1.0
2016-04-13,20.1,20.1,19.99,20.04,14721,13.823652489251,13.823652489251,13.7480006597078,13.7823878549547,21404.7698486402,0.0,1.0
2016-04-14,20.49,20.49,20.13,20.15,3195,14.0918726121767,14.0918726121767,13.8442848063991,13.8580396844979,4645.62459523169,0.0,1.0
2016-04-15,20.49,20.49,20.2,20.4399,6674,14.0918726121767,14.0918726121767,13.8924268797447,14.0574166425393,9704.19359892843,0.0,1.0
2016-04-18,20.34,20.75,20.34,20.75,1834,13.988711026436,14.2706860274606,13.988711026436,14.2706860274606,2666.69029973551,0.0,1.0
2016-04-19,20.78,20.8,20.7724,20.8,1688,14.2913183446087,14.3050732227075,14.2860914909312,14.3050732227075,2454.40197707389,0.0,1.0
2016-04-20,20.301,20.8,20.301,20.8,1894,13.9618890141435,14.3050732227075,13.9618890141435,14.3050732227075,2753.93207617177,0.0,1.0
2016-04-21,20.655,20.655,20.655,20.655,455,14.2053503564915,14.2053503564915,14.2053503564915,14.2053503564915,661.583471308424,0.0,1.0
2016-04-22,21.0,21.0,20.3169,20.6,5900,14.442622003695,14.442622003695,13.972824142232,14.1675244417199,8578.77468290048,0.0,1.0
2016-04-25,20.77,21.1174,20.6,20.6,1447,14.2844409055593,14.5233631381347,14.1675244417199,14.1675244417199,2103.98084172152,0.0,1.0
2016-04-26,20.9916,20.9916,20.6634,20.6634,991,14.4368449548936,14.4368449548936,14.2111274052929,14.2111274052929,1440.94334080582,0.0,1.0
2016-04-27,21.45,21.95,20.62,20.62,3290,14.7521067609171,15.095978713386,14.1812793198186,14.1812793198186,4783.75740792245,0.0,1.0
2016-04-28,21.95,22.49,21.5797,22.46,4505,15.095978713386,15.4673604220524,14.8413071453875,15.4467281049043,6550.40338075704,0.0,1.0
2016-04-29,21.61,21.61,21.61,21.61,582,14.8621457857071,14.8621457857071,14.8621457857071,14.8621457857071,846.245231431877,0.0,1.0
2016-05-02,21.23,22.0,21.23,21.99,3853,14.6008031018307,15.1303659086329,14.6008031018307,15.1234884695835,5602.37607681619,0.0,1.0
2016-05-03,21.0,21.25,21.0,21.0,7296,14.442622003695,14.6145579799295,14.442622003695,14.442622003695,10608.6000146512,0.0,1.0
2016-05-04,21.95,22.0,21.28,21.28,6331,15.095978713386,15.1303659086329,14.6351902970776,14.6351902970776,9205.46144363437,0.0,1.0
2016-05-05,21.53,21.5407,20.9106,21.25,15239,14.8071262733121,14.8144851330949,14.3811376985936,14.6145579799295,22157.9571852068,0.0,1.0
2016-05-06,21.5501,21.5501,21.5501,21.5501,1001,14.8209499258013,14.8209499258013,14.8209499258013,14.8209499258013,1455.48363687854,0.0,1.0
2016-05-09,21.3499,21.5,21.04,21.5,3017,14.6832635960328,14.786493956164,14.4701317598925,14.786493956164,4386.8073251374,0.0,1.0
2016-05-10,21.3245,21.35,21.0,21.238,2339,14.6657949008474,14.6833323704233,14.442622003695,14.6063050530702,3400.97525140748,0.0,1.0
2016-05-11,21.0,21.0,21.0,21.0,631,14.442622003695,14.442622003695,14.442622003695,14.442622003695,917.49268218817,0.0,1.0
2016-05-12,21.04,21.5,21.04,21.5,298,14.4701317598925,14.786493956164,14.4701317598925,14.786493956164,433.300822966838,0.0,1.0
2016-05-13,21.35,21.48,21.3166,21.45,1502,14.6833323704233,14.7727390780652,14.6603617239984,14.7521067609171,2183.95247012144,0.0,1.0
2016-05-16,21.05,21.05,21.0,21.0,830,14.4770091989419,14.4770091989419,14.442622003695,14.442622003695,1206.84457403515,0.0,1.0
2016-05-17,21.04,21.04,21.04,21.04,271,14.4701317598925,14.4701317598925,14.4701317598925,14.4701317598925,394.042023570514,0.0,1.0
2016-05-18,21.1,21.5,21.0,21.02,2775,14.5113963941888,14.786493956164,14.442622003695,14.4563768817938,4034.93216017776,0.0,1.0
2016-05-19,21.09,21.85,21.09,21.85,1234,14.5045189551394,15.0272043228922,14.5045189551394,15.0272043228922,1794.27253537274,0.0,1.0
2016-05-20,21.09,21.3499,21.09,21.13,1020,14.5045189551394,14.6832635960328,14.5045189551394,14.532028711337,1483.11019941669,0.0,1.0
2016-05-23,21.8,21.8,21.25,21.25,2154,14.9928171276453,14.9928171276453,14.6145579799295,14.6145579799295,3131.97977406231,0.0,1.0
2016-05-24,21.92,21.9999,21.89,21.89,2185,15.0753463962379,15.1302971342424,15.0547140790897,15.0547140790897,3177.0546918877,0.0,1.0
2016-05-25,22.0,22.0,21.58,21.95,2084,15.1303659086329,15.1303659086329,14.841513468559,15.095978713386,3030.19770155331,0.0,1.0
2016-05-26,22.17,22.17,22.0,22.0017,3259,15.2472823724723,15.2472823724723,15.1303659086329,15.1315350732713,4738.68249009706,0.0,1.0
2016-05-27,22.17,22.17,22.17,22.17,64,15.2472823724723,15.2472823724723,15.2472823724723,15.2472823724723,93.057894865361,0.0,1.0
2016-05-31,22.1152,22.16,21.81,22.16,2747,15.2095940064817,15.2404049334229,14.9996945666947,15.2404049334229,3994.21933117417,0.0,1.0
2016-06-01,22.1599,22.1599,22.0001,22.0001,1712,15.2403361590325,15.2403361590325,15.1304346830234,15.1304346830234,2489.2986876484,0.0,1.0
2016-06-02,22.0,22.0,22.0,22.0,891,15.1303659086329,15.1303659086329,15.1303659086329,15.1303659086329,1295.5403800787,0.0,1.0
2016-06-03,21.7501,22.16,21.5,22.0,14910,14.9584987067889,15.2404049334229,14.786493956164,15.1303659086329,21679.5814444146,0.0,1.0
2016-06-06,22.09,22.09,21.25,21.77,6410,15.1922628600773,15.1922628600773,14.6145579799295,14.9721848104972,9320.3297826088,0.0,1.0
2016-06-07,22.16,22.16,22.09,22.09,574,15.2404049334229,15.2404049334229,15.1922628600773,15.1922628600773,834.612994573708,0.0,1.0
2016-06-08,22.07,22.07,21.52,21.6,2307,15.3298116410649,15.3298116410649,14.9477818992169,15.0033498616675,3321.33826508407,0.22,1.0
2016-06-09,22.04,22.04,22.04,22.04,425,15.3089736551459,15.3089736551459,15.3089736551459,15.3089736551459,611.863356159831,0.0,1.0
2016-06-10,22.11,22.16,22.052,22.16,3642,15.3575956222902,15.3923255988218,15.3173088495135,15.3923255988218,5243.30904266848,0.0,1.0
2016-06-13,22.03,22.03,21.66,21.66,1164,15.3020276598396,15.3020276598396,15.0450258335054,15.0450258335054,1675.78575663539,0.0,1.0
2016-06-14,21.541,21.541,21.541,21.541,1016,14.9623684893601,14.9623684893601,14.9623684893601,14.9623684893601,1462.71334084327,0.0,1.0
2016-06-15,22.12,22.12,21.8277,22.0,1873,15.3645416175965,15.3645416175965,15.1615101747926,15.2811896739206,2696.5178025585,0.0,1.0
2016-06-16,21.6044,21.6044,21.5295,21.5295,426,15.0064060996023,15.0064060996023,14.9543805947579,14.9543805947579,613.303034644911,0.0,1.0
2016-06-17,22.0,22.0,22.0,22.0,1074,15.2811896739206,15.2811896739206,15.2811896739206,15.2811896739206,1546.21469297802,0.0,1.0
2016-06-20,22.01,22.13,22.01,22.13,1899,15.2881356692269,15.3714876129028,15.2881356692269,15.3714876129028,2733.94944317063,0.0,1.0
2016-06-21,22.1,22.15,21.87,21.87,700,15.3506496269839,15.3853796035155,15.1908917349383,15.1908917349383,1007.77493955737,0.0,1.0
2016-06-22,22.15,22.15,22.0,22.09,6351,15.3853796035155,15.3853796035155,15.2811896739206,15.3437036316775,9143.39805875549,0.0,1.0
2016-06-23,22.08,22.15,21.8501,22.15,4529,15.3367576363712,15.3853796035155,15.1770692042787,15.3853796035155,6520.30385893618,0.0,1.0
2016-06-24,22.15,22.15,21.8821,22.15,1508,15.3853796035155,15.3853796035155,15.199296389259,15.3853796035155,2171.03515550359,0.0,1.0
2016-06-27,21.48,22.015,21.48,21.97,7641,14.9199979179915,15.2916086668801,14.9199979179915,15.2603516880016,11000.5833045113,0.0,1.0
2016-06-28,20.9747,21.41,20.91,21.16,13263,14.5690167751628,14.8713759508472,14.5240761855309,14.6977260681891,19094.455747642,0.0,1.0
2016-06-29,21.13,21.9999,21.02,21.05,3098,14.6768880822701,15.2811202139675,14.6004821339005,14.6213201198195,4460.12394678389,0.0,1.0
2016-06-30,21.3,21.47,21.1392,21.34,3076,14.7949700024776,14.9130519226852,14.6832783979519,14.822753983703,4428.45102011211,0.0,1.0
2016-07-01,21.37,21.8917,21.3,21.3,600,14.8435919696219,15.205964544753,14.7949700024776,14.7949700024776,863.807091049176,0.0,1.0
2016-07-05,21.34,21.34,21.34,21.34,300,14.822753983703,14.822753983703,14.822753983703,14.822753983703,431.903545524586,0.0,1.0
2016-07-06,21.25,21.25,21.2499,21.2499,1569,14.760240025946,14.760240025946,14.7601705659929,14.7601705659929,2258.85554309359,0.0,1.0
2016-07-07,21.65,21.8514,21.2,21.2326,7272,15.0380798381991,15.1779721836685,14.7255100494144,14.748153994113,10469.341943516,0.0,1.0
2016-07-08,21.61,21.61,21.3801,21.3801,701,15.0102958569738,15.0102958569738,14.8506074248813,14.8506074248813,1009.21461804245,0.0,1.0
2016-07-11,21.6,21.6,21.5401,21.56,2244,15.0033498616675,15.0033498616675,14.9617433497826,14.9755658804422,3230.6385205239,0.0,1.0
2016-07-12,21.6,21.6312,21.25,21.3,8328,15.0033498616675,15.0250213670232,14.760240025946,14.7949700024776,11989.6424237625,0.0,1.0
2016-07-13,21.21,22.1599,21.12,22.1599,3354,14.7324560447207,15.3922561388688,14.6699420869638,15.3922561388688,4828.68163896488,0.0,1.0
2016-07-14,21.41,21.53,21.2191,21.39,2125,14.8713759508472,14.9547278945232,14.7387769004495,14.8574839602346,3059.31678079917,0.0,1.0
2016-07-15,21.599,21.599,21.59,21.59,540,15.0026552621368,15.0026552621368,14.9964038663611,14.9964038663611,777.426381944258,0.0,1.0
2016-07-18,21.61,21.7499,21.49,21.49,4250,15.0102958569738,15.1074703313093,14.9269439132979,14.9269439132979,6118.63356159831,0.0,1.0
2016-07-19,21.58,21.58,21.55,21.58,1646,14.9894578710548,14.9894578710548,14.9686198851358,14.9894578710548,2369.7107864449,0.0,1.0
2016-07-20,21.67,21.87,21.6,21.66,2622,15.0519718288118,15.1908917349383,15.0033498616675,15.0450258335054,3774.83698788488,0.0,1.0
2016-07-21,21.8001,21.8001,21.79,21.8,1663,15.1423392277471,15.1423392277471,15.1353237724877,15.142269767794,2394.18532069129,0.0,1.0
2016-07-22,21.8,21.81,21.79,21.81,1259,15.142269767794,15.1492157631003,15.1353237724877,15.1492157631003,1812.55521271819,0.0,1.0
2016-07-25,22.0,22.0,21.88,21.8999,1858,15.2811896739206,15.2811896739206,15.1978377302446,15.2116602609042,2674.92262528227,0.0,1.0
2016-07-26,21.9,21.91,21.9,21.91,938,15.2117297208573,15.2186757161636,15.2117297208573,15.2186757161636,1350.41841900687,0.0,1.0
2016-07-27,21.9082,21.95,21.9,21.95,1329,15.2174254370085,15.2464596973889,15.2117297208573,15.2464596973889,1913.33270667392,0.0,1.0
2016-07-28,21.9082,21.9082,21.9082,21.9082,17,15.2174254370085,15.2174254370085,15.2174254370085,15.2174254370085,24.4745342463932,0.0,1.0
2016-07-29,21.72,21.9,21.72,21.8999,912,15.0867018053434,15.2117297208573,15.0867018053434,15.2116602609042,1312.98677839474,0.0,1.0
2016-08-01,21.86,22.13,21.7,21.72,3228,15.183945739632,15.3714876129028,15.0728098147307,15.0867018053434,4647.28214984455,0.0,1.0
2016-08-02,21.9712,22.0,21.92,21.92,2573,15.2611852074384,15.2811896739206,15.22562171147,15.22562171147,3704.29274211586,0.0,1.0
2016-08-03,22.1,22.2397,21.98,22.0,4100,15.3506496269839,15.4476851814132,15.2672976833079,15.2811896739206,5902.681788836,0.0,1.0
2016-08-04,22.1485,22.1485,22.1485,22.1485,150,15.3843377042195,15.3843377042195,15.3843377042195,15.3843377042195,215.951772762294,0.0,1.0
2016-08-05,22.15,22.15,22.13,22.15,2975,15.3853796035155,15.3853796035155,15.3714876129028,15.3853796035155,4283.04349311881,0.0,1.0
2016-08-08,22.11,22.11,22.11,22.11,236,15.3575956222902,15.3575956222902,15.3575956222902,15.3575956222902,339.764122479341,0.0,1.0
2016-08-09,22.15,22.15,22.14,22.15,1102,15.3853796035155,15.3853796035155,15.3784336082092,15.3853796035155,1586.52569056031,0.0,1.0
2016-08-10,22.15,22.15,22.15,22.15,44,15.3853796035155,15.3853796035155,15.3853796035155,15.3853796035155,63.345853343606,0.0,1.0
2016-08-11,22.3,22.3,22.15,22.178,2622,15.4895695331104,15.4895695331104,15.3853796035155,15.4048283903732,3774.83698788489,0.0,1.0
2016-08-12,22.5,22.5,22.24,22.24,1199,15.628489439237,15.628489439237,15.4478935612724,15.4478935612724,1726.17450361326,0.0,1.0
2016-08-15,22.7995,22.8,22.3,22.3,2347,15.8365219986615,15.8368692984268,15.4895695331104,15.4895695331104,3378.92540448734,0.0,1.0
2016-08-16,22.8,22.95,22.8,22.878,2020,15.8368692984268,15.9410592280217,15.8368692984268,15.8910480618161,2908.15053986555,0.0,1.0
2016-08-17,22.8,22.8,22.8,22.8,0,15.8368692984268,15.8368692984268,15.8368692984268,15.8368692984268,0,0.0,1.0
2016-08-18,22.7455,22.8,22.2,22.8,3749,15.7990136240073,15.8368692984268,15.4201095800471,15.8368692984268,5397.35464057225,0.0,1.0
2016-08-19,22.8001,22.935,22.8001,22.935,1225,15.8369387583798,15.9306402350622,15.8369387583798,15.9306402350622,1763.6061442254,0.0,1.0
2016-08-22,22.93,22.95,22.85,22.85,6397,15.927167237409,15.9410592280217,15.8715992749584,15.8715992749584,9209.62326906929,0.0,1.0
2016-08-23,22.6845,22.95,22.6417,22.93,4017,15.7566430526387,15.9410592280217,15.7269141927276,15.927167237409,5783.18847457422,0.0,1.0
2016-08-24,22.45,22.53,22.37,22.4501,9734,15.5937594627053,15.6493274251559,15.5381915002547,15.5938289226584,14013.8303737878,0.0,1.0
2016-08-25,22.23,22.4499,22.23,22.4499,4066,15.4409475659661,15.5936900027522,15.4409475659661,15.5936900027522,5853.73272034324,0.0,1.0
2016-08-26,22.3922,22.3922,22.13,22.25,9205,15.5536116098347,15.5536116098347,15.3714876129028,15.4548395565788,13252.2404551794,0.0,1.0
2016-08-29,22.64,22.64,22.28,22.53,2449,15.7257333735255,15.7257333735255,15.4756775424977,15.6493274251559,3525.77260996572,0.0,1.0
2016-08-30,22.64,22.64,22.64,22.64,165,15.7257333735255,15.7257333735255,15.7257333735255,15.7257333735255,237.546950038523,0.0,1.0
2016-08-31,22.45,22.6616,22.45,22.574,2416,15.5937594627053,15.7407367233872,15.5937594627053,15.6798898045038,3478.26321995801,0.0,1.0
2016-09-01,22.95,22.95,22.67,22.68,5263,15.9410592280217,15.9410592280217,15.7465713594445,15.7535173547508,7577.02786698633,0.0,1.0
2016-09-02,23.09,23.09,22.94,23.0,2136,16.0383031623103,16.0383031623103,15.9341132327154,15.9757892045533,3075.15324413505,0.0,1.0
2016-09-06,23.4,23.4,23.16,23.2,3678,16.2536290168064,16.2536290168064,16.0869251294546,16.1147091106799,5295.13746813144,0.0,1.0
2016-09-07,23.18,23.18,23.18,23.18,3,16.2536290168064,16.2536290168064,16.2536290168064,16.2536290168064,4.27842913899997,0.22,1.0
2016-09-08,23.0,23.066,23.0,23.0,1225,16.1274144687898,16.1736931363959,16.1274144687898,16.1274144687898,1747.02523175832,0.0,1.0
2016-09-09,23.0,23.0,23.0,23.0,12,16.1274144687898,16.1274144687898,16.1274144687898,16.1274144687898,17.1137165559999,0.0,1.0
2016-09-12,23.34,23.4,23.34,23.4,620,16.3658197261545,16.4078912421601,16.3658197261545,16.4078912421601,884.208688726662,0.0,1.0
2016-09-13,23.08,23.31,22.742,23.115,2237,16.1835098234639,16.3447839681518,15.946506949966,16.2080515411338,3190.28199464763,0.0,1.0
2016-09-14,22.7,23.31,22.54,22.54,479,15.9170568887621,16.3447839681518,15.804866179414,15.804866179414,683.122519193662,0.0,1.0
2016-09-15,22.73,23.2633,22.73,23.2633,660,15.9380926467649,16.3120383048608,15.9380926467649,16.3120383048608,941.254410579992,0.0,1.0
2016-09-16,23.24,23.24,23.24,23.24,449,16.295700532812,16.295700532812,16.295700532812,16.295700532812,640.33822780366,0.0,1.0
2016-09-19,22.95,23.4,22.53,23.27,4910,16.0923548721185,16.4078912421601,15.7978542600798,16.3167362908147,7002.36235749663,0.0,1.0
2016-09-20,23.18,23.38,22.89,22.89,1810,16.2536290168064,16.3938674034916,16.050283356113,16.050283356113,2581.31891386332,0.0,1.0
2016-09-21,23.0,23.1176,23.0,23.0,839,16.1274144687898,16.2098746401607,16.1274144687898,16.1274144687898,1196.53401587366,0.0,1.0
2016-09-22,22.66,23.36,22.66,23.058,418,15.8890092114251,16.379843564823,15.8890092114251,16.1680836009285,596.127793367328,0.0,1.0
2016-09-23,23.1237,23.39,23.0673,23.27,1301,16.2141519109546,16.4008793228258,16.1746046859094,16.3167362908147,1855.41210327965,0.0,1.0
2016-09-26,23.1237,23.1237,23.1237,23.1237,11,16.2141519109546,16.2141519109546,16.2141519109546,16.2141519109546,15.6875735096665,0.0,1.0
2016-09-27,22.99,23.36,22.7501,23.3,1556,16.1204025494556,16.379843564823,15.9521866046267,16.3377720488175,2219.07858009464,0.0,1.0
2016-09-28,23.05,23.05,23.05,23.05,186,16.1624740654611,16.1624740654611,16.1624740654611,16.1624740654611,265.262606617998,0.0,1.0
2016-09-29,23.4,23.4,23.0662,23.25,2416,16.4078912421601,16.4078912421601,16.1738333747826,16.3027124521462,3445.5615999413,0.0,1.0
2016-09-30,23.4,23.4,22.7501,22.7501,1805,16.4078912421601,16.4078912421601,15.9521866046267,15.9521866046267,2574.18819863164,0.0,1.0
2016-10-03,23.3,23.4,23.1322,23.399,3591,16.3377720488175,16.4078912421601,16.2201120423887,16.4071900502266,5121.27967938296,0.0,1.0
2016-10-04,23.3,23.3,23.3,23.3,47,16.3377720488175,16.3377720488175,16.3377720488175,16.3377720488175,67.0287231776662,0.0,1.0
2016-10-05,23.0,23.4,23.0,23.4,23,16.1274144687898,16.4078912421601,16.1274144687898,16.4078912421601,32.8012900656664,0.0,1.0
2016-10-06,23.3097,23.3097,23.3097,23.3097,0,16.3445736105717,16.3445736105717,16.3445736105717,16.3445736105717,0,0.0,1.0
2016-10-07,23.3097,23.3097,23.3097,23.3097,0,16.3445736105717,16.3445736105717,16.3445736105717,16.3445736105717,0,0.0,1.0
2016-10-10,23.15,23.15,23.05,23.05,152,16.2325932588037,16.2325932588037,16.1624740654611,16.1624740654611,216.773743042664,0.0,1.0
2016-10-11,23.05,23.05,23.05,23.05,84,16.1624740654611,16.1624740654611,16.1624740654611,16.1624740654611,119.796015891999,0.0,1.0
2016-10-12,23.022,23.25,23.022,23.204,3164,16.1428406913252,16.3027124521462,16.1428406913252,16.2704576232086,4512.31659859862,0.0,1.0
2016-10-13,23.05,23.65,23.05,23.25,3257,16.1624740654611,16.5831892255165,16.1624740654611,16.3027124521462,4644.94790190763,0.0,1.0
2016-10-14,23.05,23.05,23.05,23.05,31,16.1624740654611,16.1624740654611,16.1624740654611,16.1624740654611,44.210434436333,0.0,1.0
2016-10-17,23.0,23.3,23.0,23.0,1212,16.1274144687898,16.3377720488175,16.1274144687898,16.1274144687898,1728.48537215599,0.0,1.0
2016-10-18,23.6,24.0,23.6,23.9,1516,16.5481296288452,16.8286064022155,16.5481296288452,16.7584872088729,2162.03285824132,0.0,1.0
2016-10-19,23.55,23.6217,23.521,23.521,1600,16.5130700321739,16.5633454938005,16.4927354661046,16.4927354661046,2281.82887413332,0.0,1.0
2016-10-20,23.55,23.55,23.55,23.55,13,16.5130700321739,16.5130700321739,16.5130700321739,16.5130700321739,18.5398596023332,0.0,1.0
2016-10-21,23.463,23.463,23.463,23.463,502,16.4520663339659,16.4520663339659,16.4520663339659,16.4520663339659,715.923809259327,0.0,1.0
2016-10-24,23.463,23.463,23.463,23.463,44,16.4520663339659,16.4520663339659,16.4520663339659,16.4520663339659,62.7502940386661,0.0,1.0
2016-10-25,23.463,23.463,23.463,23.463,41,16.4520663339659,16.4520663339659,16.4520663339659,16.4520663339659,58.4718648996662,0.0,1.0
2016-10-26,23.2717,23.5,23.104,23.4771,1828,16.3179283171016,16.4780104355026,16.2003384298661,16.4619531402272,2606.98948869731,0.0,1.0
2016-10-27,23.3419,23.4526,23.25,23.25,1200,16.367151990828,16.4447739378583,16.3027124521462,16.3027124521462,1711.37165559999,0.0,1.0
2016-10-28,23.4078,23.6,23.4078,23.5,830,16.4133605392408,16.5481296288452,16.4133605392408,16.4780104355026,1183.69872845666,0.0,1.0
2016-10-31,22.5001,23.002,22.5,22.85,4583,15.7768886212703,16.1288168526567,15.776818502077,16.022235678776,6536.01358134563,0.0,1.0
2016-11-01,22.9584,23.0,22.7312,22.99,2362,16.0982448843593,16.1274144687898,15.938934077085,16.1204025494556,3368.54987543931,0.0,1.0
2016-11-02,22.85,23.15,22.432,22.9,5941,16.022235678776,16.2325932588037,15.729137450604,16.0572952754472,8472.71583826625,0.0,1.0
2016-11-03,22.8,23.0,22.8,23.0,700,15.9871760821047,16.1274144687898,15.9871760821047,16.1274144687898,998.300132433325,0.0,1.0
2016-11-04,22.3,22.476,22.2,22.25,1908,15.6365801153919,15.7599898956748,15.5664609220493,15.6015205187206,2721.08093240397,0.0,1.0
2016-11-07,23.078,23.078,22.63,22.95,3357,16.182107439597,16.182107439597,15.8679734534223,16.0923548721185,4787.56220654097,0.0,1.0
2016-11-08,22.8,23.0,22.7,22.75,3218,15.9871760821047,16.1274144687898,15.9170568887621,15.9521164854334,4589.32832310063,0.0,1.0
2016-11-09,23.0,23.0,22.8,22.9,4251,16.1274144687898,16.1274144687898,15.9871760821047,16.0572952754472,6062.53408996296,0.0,1.0
2016-11-10,22.876,23.0,22.75,23.0,1816,16.040466669045,16.1274144687898,15.9521164854334,16.1274144687898,2589.87577214132,0.0,1.0
2016-11-11,23.35,23.35,23.0,23.0,145658,16.3728316454888,16.3728316454888,16.1274144687898,16.1274144687898,207729.143842819,0.0,1.0
2016-11-14,23.2,23.4,23.2,23.35,5903,16.2676528554749,16.4078912421601,16.2676528554749,16.3728316454888,8418.52240250562,0.0,1.0
2016-11-15,23.25,23.35,23.25,23.35,508,16.3027124521462,16.3728316454888,16.3027124521462,16.3728316454888,724.480667537329,0.0,1.0
2016-11-16,23.4999,23.5,23.2849,23.4,2850,16.4779403163093,16.4780104355026,16.3271840506228,16.4078912421601,4064.50768204997,0.0,1.0
2016-11-17,24.3,25.5,23.527,23.55,4849,17.0389639822431,17.8803943023539,16.4969426177051,16.5130700321739,6915.3676316703,0.0,1.0
2016-11-18,24.5,24.5,24.45,24.476,3979,17.1792023689283,17.1792023689283,17.144142772257,17.1623737625261,5674.62318136028,0.0,1.0
2016-11-21,24.45,24.5,24.45,24.5,843,17.144142772257,17.1792023689283,17.144142772257,17.1792023689283,1202.23858805899,0.0,1.0
2016-11-22,24.5,24.5,24.0082,24.0082,3024,17.1792023689283,17.1792023689283,16.8343561760695,16.8343561760695,4312.65657211196,0.0,1.0
2016-11-23,24.5,24.5,24.4264,24.5,1840,17.1792023689283,17.1792023689283,17.1275946426282,17.1792023689283,2624.10320525331,0.0,1.0
2016-11-25,24.5,24.5,24.4999,24.4999,2059,17.1792023689283,17.1792023689283,17.1791322497349,17.1791322497349,2936.42853240031,0.0,1.0
2016-11-28,24.5,24.5,24.5,24.5,45,17.1792023689283,17.1792023689283,17.1792023689283,17.1792023689283,64.1764370849994,0.0,1.0
2016-11-29,24.4,24.5,24.2,24.2,6226,17.1090831755857,17.1792023689283,16.9688447889006,16.9688447889006,8879.16660647127,0.0,1.0
2016-11-30,24.5,24.5,24.3796,24.4,2229,17.1792023689283,17.1792023689283,17.0947788601438,17.1090831755857,3178.87285027697,0.0,1.0
2016-12-01,24.4954,24.5,24.45,24.4999,8957,17.1759768860345,17.1792023689283,17.144142772257,17.1791322497349,12773.9632660076,0.0,1.0
2016-12-02,24.95,24.95,24.7136,24.75,6867,17.4947387389698,17.4947387389698,17.328976965908,17.3545003522847,9793.32429917093,0.0,1.0
2016-12-05,25.25,25.25,25.0,25.0,9733,17.7050963189975,17.7050963189975,17.5297983356411,17.5297983356411,13880.6502699622,0.0,1.0
2016-12-06,25.45,25.45,25.2,25.25,8621,17.8453347056826,17.8453347056826,17.6700367223262,17.7050963189975,12294.7792024396,0.0,1.0
2016-12-07,25.4,25.5,25.1,25.2309,2426,17.964537334365,18.0352638593034,17.7523577595497,17.8449387806941,3430.11338689609,0.22,1.0
2016-12-08,25.5,25.5,25.3,25.35,3491,18.0352638593034,18.0352638593034,17.8938108094266,17.9291740718958,4935.91336918973,0.0,1.0
2016-12-09,25.6,26.0697,25.301,25.5,13732,18.1059903842419,18.4381928718778,17.8945180746759,18.0352638593034,19415.6294430573,0.0,1.0
2016-12-12,25.5,25.6,25.4999,25.6,3029,18.0352638593034,18.1059903842419,18.0351931327785,18.1059903842419,4282.69309518066,0.0,1.0
2016-12-13,25.4,25.4,25.3,25.4,2751,17.964537334365,17.964537334365,17.8938108094266,17.964537334365,3889.62981341762,0.0,1.0
2016-12-14,25.25,25.6,25.25,25.3,16130,17.8584475469573,18.1059903842419,17.8584475469573,17.8938108094266,22806.1537224378,0.0,1.0
2016-12-15,26.25,26.25,25.25,25.25,5915,18.5657127963418,18.5657127963418,17.8584475469573,17.8584475469573,8363.19896269182,0.0,1.0
2016-12-16,26.45,26.5,25.9035,26.25,3717,18.7071658462187,18.7425291086879,18.3206453874301,18.5657127963418,5255.45402270929,0.0,1.0
2016-12-19,26.401,26.5,26.2,26.2,1131,18.6725098489988,18.7425291086879,18.5303495338726,18.5303495338726,1599.11716429492,0.0,1.0
2016-12-20,26.9,26.9,26.25,26.5,7124,19.0254352084417,19.0254352084417,18.5657127963418,18.7425291086879,10072.6000693519,0.0,1.0
2016-12-21,26.2,26.45,25.8615,25.8615,2881,18.5303495338726,18.7071658462187,18.2909402469559,18.2909402469559,4073.43638402622,0.0,1.0
2016-12-22,26.1,26.15,26.1,26.15,665,18.4596230089341,18.4949862714033,18.4596230089341,18.4949862714033,940.241303497899,0.0,1.0
2016-12-23,25.55,25.65,25.55,25.65,563,18.0706271217727,18.1413536467111,18.0706271217727,18.1413536467111,796.023840404986,0.0,1.0
2016-12-27,25.5001,25.55,25.5,25.55,860,18.0353345858284,18.0706271217727,18.0352638593034,18.0706271217727,1215.95115941081,0.0,1.0
2016-12-28,25.55,25.55,25.55,25.55,100,18.0706271217727,18.0706271217727,18.0706271217727,18.0706271217727,141.389669698932,0.0,1.0
2016-12-29,25.25,25.8,25.25,25.8,1627,17.8584475469573,18.2474434341188,17.8584475469573,18.2474434341188,2300.40992600163,0.0,1.0
2016-12-30,25.85,26.05,25.35,25.35,765,18.282806696588,18.4242597464649,17.9291740718958,17.9291740718958,1081.63097319683,0.0,1.0
2017-01-03,26.025,26.0992,25.925,26.097,1586,18.4065781152303,18.4590571967346,18.3358515902918,18.457501213186,2242.44016142506,0.0,1.0
2017-01-04,25.9,26.0,25.5,25.5001,8527,18.3181699590572,18.3888964839957,18.0352638593034,18.0353345858284,12056.2971352279,0.0,1.0
2017-01-05,26.0999,26.0999,25.625,26.0,2633,18.4595522824092,18.4595522824092,18.1236720154765,18.3888964839957,3722.79000317288,0.0,1.0
2017-01-06,26.0735,26.1,26.0735,26.1,916,18.4408804798254,18.4596230089341,18.4408804798254,18.4596230089341,1295.12937444222,0.0,1.0
2017-01-09,25.95,25.95,25.6501,25.6501,1488,18.3535332215264,18.3535332215264,18.141424373236,18.141424373236,2103.87828512011,0.0,1.0
2017-01-10,25.95,26.05,25.4391,25.708,1037,18.3535332215264,18.4242597464649,17.9921914056159,18.1823750311754,1466.21087477793,0.0,1.0
2017-01-11,25.55,25.9499,25.55,25.9499,1135,18.0706271217727,18.3534624950015,18.0706271217727,18.3534624950015,1604.77275108288,0.0,1.0
2017-01-12,26.5,26.5,25.725,25.9235,8193,18.7425291086879,18.7425291086879,18.1943985404149,18.3347906924178,11584.0556384335,0.0,1.0
2017-01-13,26.5,26.5,26.5,26.5,19,18.7425291086879,18.7425291086879,18.7425291086879,18.7425291086879,26.8640372427971,0.0,1.0
2017-01-17,26.2,28.1,26.2,26.5,1339,18.5303495338726,19.874153507703,18.5303495338726,18.7425291086879,1893.2076772687,0.0,1.0
2017-01-18,25.9999,26.368,25.1,26.1501,3342,18.3888257574707,18.6491700957691,17.7523577595497,18.4950569979283,4725.24276133832,0.0,1.0
2017-01-19,26.3,26.3,26.1,26.1,2134,18.601076058811,18.601076058811,18.4596230089341,18.4596230089341,3017.25555137521,0.0,1.0
2017-01-20,26.5,26.5,26.4,26.4,2136,18.7425291086879,18.7425291086879,18.6718025837494,18.6718025837494,3020.08334476919,0.0,1.0
2017-01-23,26.5,26.5,25.5,25.5,456,18.7425291086879,18.7425291086879,18.0352638593034,18.0352638593034,644.73689382713,0.0,1.0
2017-01-24,26.5,26.5,26.5,26.5,0,18.7425291086879,18.7425291086879,18.7425291086879,18.7425291086879,0,0.0,1.0
2017-01-25,26.2,26.2,26.2,26.2,106,18.5303495338726,18.5303495338726,18.5303495338726,18.5303495338726,149.873049880868,0.0,1.0
2017-01-26,26.1,26.1,26.0,26.0,418,18.4596230089341,18.4596230089341,18.3888964839957,18.3888964839957,591.008819341536,0.0,1.0
2017-01-27,26.1,26.1,26.1,26.1,20,18.4596230089341,18.4596230089341,18.4596230089341,18.4596230089341,28.2779339397864,0.0,1.0
2017-01-30,26.55,26.55,26.25,26.3302,1847,18.7778923711571,18.7778923711571,18.5657127963418,18.6224354693424,2611.46719933928,0.0,1.0
2017-01-31,26.9499,27.0,26.9,26.95,1492,19.060727744386,19.0961617333801,19.0254352084417,19.0607984709109,2109.53387190806,0.0,1.0
2017-02-01,27.0,27.1,26.35,27.0,9544,19.0961617333801,19.1668882583186,18.6364393212802,19.0961617333801,13494.2300760661,0.0,1.0
2017-02-02,26.9,27.0,26.9,27.0,1182,19.0254352084417,19.0961617333801,19.0254352084417,19.0961617333801,1671.22589584137,0.0,1.0
2017-02-03,26.9,26.9,26.9,26.9,143,19.0254352084417,19.0254352084417,19.0254352084417,19.0254352084417,202.187227669472,0.0,1.0
2017-02-06,26.85,26.85,26.85,26.85,284,18.9900719459724,18.9900719459724,18.9900719459724,18.9900719459724,401.546661944968,0.0,1.0
2017-02-07,26.8999,26.8999,26.4019,26.4019,383,19.0253644819167,19.0253644819167,18.6731463877233,18.6731463877233,541.522434946911,0.0,1.0
2017-02-08,26.05,26.8734,25.5635,26.85,86842,18.4242597464649,19.006621952808,18.0801752026394,18.9900719459724,122785.616959946,0.0,1.0
2017-02-09,25.85,26.6,25.85,26.2,1046,18.282806696588,18.8132556336263,18.282806696588,18.5303495338726,1478.93594505083,0.0,1.0
2017-02-10,26.1999,26.2615,25.65,26.2615,1715,18.5302788073476,18.5738463467097,18.1413536467111,18.5738463467097,2424.83283533669,0.0,1.0
2017-02-13,26.0742,26.1242,25.8,25.925,1776,18.4413755655,18.4767388279692,18.2474434341188,18.3358515902918,2511.08053385303,0.0,1.0
2017-02-14,26.2,26.2,25.9438,25.9438,3362,18.5303495338726,18.5303495338726,18.3491481769803,18.3491481769803,4753.52069527808,0.0,1.0
2017-02-15,26.5,26.6,25.5,26.5,14684,18.7425291086879,18.8132556336263,18.0352638593034,18.7425291086879,20761.6590985912,0.0,1.0
2017-02-16,26.35,26.45,26.15,26.45,9606,18.6364393212802,18.7071658462187,18.4949862714033,18.7071658462187,13581.8916712794,0.0,1.0
2017-02-17,25.85,26.0,25.85,26.0,297,18.282806696588,18.3888964839957,18.282806696588,18.3888964839957,419.927319005828,0.0,1.0
2017-02-21,26.375,26.375,26.1,26.1,456,18.6541209525148,18.6541209525148,18.4596230089341,18.4596230089341,644.736893827131,0.0,1.0
2017-02-22,25.25,26.25,25.25,26.25,8901,17.8584475469573,18.5657127963418,17.8584475469573,18.5657127963418,12585.094499902,0.0,1.0
2017-02-23,25.25,25.6022,25.25,25.25,3561,17.8584475469573,18.1075463677905,17.8584475469573,17.8584475469573,5034.88613797898,0.0,1.0
2017-02-24,25.25,25.25,25.25,25.25,2137,17.8584475469573,17.8584475469573,17.8584475469573,17.8584475469573,3021.49724146618,0.0,1.0
2017-02-27,26.4,26.4,25.25,25.25,7347,18.6718025837494,18.6718025837494,17.8584475469573,17.8584475469573,10387.8990327806,0.0,1.0
2017-02-28,25.9,26.3,25.685,26.3,9698,18.3181699590572,18.601076058811,18.1661079304396,18.601076058811,13711.9701674024,0.0,1.0
2017-03-01,26.32,26.4,26.286,26.286,2334,18.6152213637987,18.6718025837494,18.5911743453196,18.5911743453196,3300.03489077307,0.0,1.0
2017-03-02,26.3,26.3,26.3,26.3,390,18.601076058811,18.601076058811,18.601076058811,18.601076058811,551.419711825835,0.0,1.0
2017-03-03,26.3015,26.6,26.15,26.15,2891,18.6021369566851,18.8132556336263,18.4949862714033,18.4949862714033,4087.57535099612,0.0,1.0
2017-03-06,26.6,26.6,26.5,26.5,902,18.8132556336263,18.8132556336263,18.7425291086879,18.7425291086879,1275.33482068437,0.0,1.0
2017-03-07,26.85,26.9,26.7,26.7,1001,18.9900719459724,19.0254352084417,18.8839821585648,18.8839821585648,1415.31059368631,0.0,1.0
2017-03-08,26.8,26.8,26.6,26.6001,2421,19.1103070383678,19.1103070383678,18.9676928067382,18.967764113854,3395.17307962319,0.22,1.0
2017-03-09,26.85,26.9995,26.85,26.9,2622,19.1459605962752,19.2525647344183,19.1459605962752,19.1816141541826,3677.05238115325,0.0,1.0
2017-03-10,26.5,27.0,26.5,27.0,1087,18.8963856909234,19.2529212699974,18.8963856909234,19.2529212699974,1524.39204359786,0.0,1.0
2017-03-13,26.553,26.553,26.553,26.553,635,18.9341784623052,18.9341784623052,18.9341784623052,18.9341784623052,890.514211301417,0.0,1.0
2017-03-14,26.955,27.03,26.55,26.55,929,19.2208330678808,19.2743134047419,18.9320392488308,18.9320392488308,1302.81527921104,0.0,1.0
2017-03-15,26.5,26.95,26.5,26.8,830,18.8963856909234,19.21726771209,18.8963856909234,19.1103070383678,1163.97920532311,0.0,1.0
2017-03-16,26.5,26.5,26.5,26.5,411,18.8963856909234,18.8963856909234,18.8963856909234,18.8963856909234,576.380064322648,0.0,1.0
2017-03-17,29.35,29.4,25.51,25.51,76000,20.9286384916453,20.9642920495527,18.1904452443568,18.1904452443568,106581.228439225,0.0,1.0
2017-03-20,29.15,29.3,28.65,28.8,17270,20.7860242600157,20.8929849337379,20.4294886809417,20.5364493546639,24219.1817782291,0.0,1.0
2017-03-21,28.75,29.0999,28.4,28.95,8075,20.5007957967565,20.7502993949925,20.2512208914047,20.6434100283861,11324.2555216676,0.0,1.0
2017-03-22,28.95,29.0,28.475,28.65,9177,20.6434100283861,20.6790635862935,20.3047012282658,20.4294886809417,12869.6833340364,0.0,1.0
2017-03-23,28.75,28.8,28.45,28.75,3053,20.5007957967565,20.5364493546639,20.2868744493121,20.5007957967565,4281.48013717043,0.0,1.0
2017-03-24,28.5522,28.6767,28.5522,28.6767,706,20.3597503216748,20.4485276808643,20.3597503216748,20.4485276808643,990.083516817008,0.0,1.0
2017-03-27,28.55,28.55,28.35,28.55,1150,20.3581815651269,20.3581815651269,20.2155673334973,20.3581815651269,1612.74227243563,0.0,1.0
2017-03-28,28.55,28.9,28.55,28.9,886,20.3581815651269,20.6077564704787,20.3581815651269,20.6077564704787,1242.5127420678,0.0,1.0
2017-03-29,28.85,28.95,28.6357,28.6357,3034,20.5721029125713,20.6434100283861,20.4192917633802,20.4192917633802,4254.83483006062,0.0,1.0
2017-03-30,28.7,28.95,28.6921,28.85,5715,20.4651422388491,20.6434100283861,20.4595089766997,20.5721029125713,8014.62790171274,0.0,1.0
2017-03-31,28.3,28.4,28.25,28.3011,5120,20.1799137755899,20.2512208914047,20.1442602176825,20.1806981538638,7180.20907380039,0.0,1.0
2017-04-03,28.65,28.9,28.3,28.3,1475,20.4294886809417,20.6077564704787,20.1799137755899,20.1799137755899,2068.51726247179,0.0,1.0
2017-04-04,27.3,28.8,27.1,28.5,8206,19.4668426174418,20.5364493546639,19.3242283858122,20.3225280072195,11507.9679022668,0.0,1.0
2017-04-05,27.3,28.15,27.3,27.5,8737,19.4668426174418,20.0729531018677,19.4668426174418,19.6094568490714,12252.6341167567,0.0,1.0
2017-04-06,28.9,28.9,27.652,27.652,300,20.6077564704787,20.6077564704787,19.7178436651099,19.7178436651099,420.715375417992,0.0,1.0
2017-04-07,27.7,28.9,27.7,28.9,1186,19.7520710807011,20.6077564704787,19.7520710807011,20.6077564704787,1663.22811748579,0.0,1.0
2017-04-10,28.3,28.4217,27.2501,28.4217,1650,20.1799137755899,20.2666945355365,19.4312603666502,20.2666945355365,2313.93456479895,0.0,1.0
2017-04-11,27.85,28.4499,27.559,27.75,6895,19.8590317544233,20.2868031421963,19.6515280474022,19.7877246386085,9669.44171169016,0.0,1.0
2017-04-12,28.2,28.45,28.2,28.45,401,20.1086066597751,20.2868744493121,20.1086066597751,20.2868744493121,562.356218475382,0.0,1.0
2017-04-13,28.35,28.35,28.35,28.35,300,20.2155673334973,20.2155673334973,20.2155673334973,20.2155673334973,420.715375417991,0.0,1.0
2017-04-17,28.35,28.35,28.35,28.35,253,20.2155673334973,20.2155673334973,20.2155673334973,20.2155673334973,354.803299935839,0.0,1.0
2017-04-18,27.8,28.4223,27.8,27.8,734,19.8233781965159,20.2671223782314,19.8233781965159,19.8233781965159,1029.35028518935,0.0,1.0
2017-04-19,28.25,28.3,28.25,28.25,2058,20.1442602176825,20.1799137755899,20.1442602176825,20.1442602176825,2886.10747536742,0.0,1.0
2017-04-20,27.8,27.95,27.7,27.706,2418,19.8233781965159,19.9303388702381,19.7520710807011,19.7563495076499,3390.96592586901,0.0,1.0
2017-04-21,27.85,28.2,27.8,27.8,4730,19.8590317544233,20.1086066597751,19.8233781965159,19.8233781965159,6633.27908575699,0.0,1.0
2017-04-24,27.8499,27.8499,27.8499,27.8499,210,19.8589604473074,19.8589604473074,19.8589604473074,19.8589604473074,294.500762792595,0.0,1.0
2017-04-25,28.3,28.3,27.6565,27.85,3027,20.1799137755899,20.1799137755899,19.7210524853216,19.8590317544233,4245.01813796753,0.0,1.0
2017-04-26,28.2065,28.3,27.98,28.2715,3262,20.113241622303,20.1799137755899,19.9517310049825,20.1595912475827,4574.57851537831,0.0,1.0
2017-04-27,28.3,28.3,28.3,28.3,530,20.1799137755899,20.1799137755899,20.1799137755899,20.1799137755899,743.263829905118,0.0,1.0
2017-04-28,28.2445,28.3,28.2445,28.3,760,20.1403383263127,20.1799137755899,20.1403383263127,20.1799137755899,1065.81228439224,0.0,1.0
2017-05-01,28.0,28.0,28.0,28.0,1150,19.9659924281455,19.9659924281455,19.9659924281455,19.9659924281455,1612.74227243563,0.0,1.0
2017-05-02,28.0,28.05,26.55,26.55,2487,19.9659924281455,20.0016459860529,18.9320392488308,18.9320392488308,3487.73046221515,0.0,1.0
2017-05-03,27.75,28.0,27.746,27.746,1479,19.7877246386085,19.9659924281455,19.7848723539759,19.7848723539759,2074.12680081069,0.0,1.0
2017-05-04,27.45,27.45,27.45,27.45,307,19.573803291164,19.573803291164,19.573803291164,19.573803291164,430.532067511079,0.0,1.0
2017-05-05,27.65,27.85,27.65,27.85,735,19.7164175227936,19.8590317544233,19.7164175227936,19.8590317544233,1030.75266977408,0.0,1.0
2017-05-08,27.6,27.95,27.0,27.5,42938,19.6807639648862,19.9303388702381,19.2529212699974,19.6094568490714,60215.5892989926,0.0,1.0
2017-05-09,27.8951,28.0733,26.8,26.8,1114,19.8911912636557,20.0182605440377,19.1103070383678,19.1103070383678,1562.25642738548,0.0,1.0
2017-05-10,27.9,27.9,27.9,27.9,2,19.8946853123307,19.8946853123307,19.8946853123307,19.8946853123307,2.80476916945327,0.0,1.0
2017-05-11,27.9,27.9,27.9,27.9,35,19.8946853123307,19.8946853123307,19.8946853123307,19.8946853123307,49.0834604654323,0.0,1.0
2017-05-12,27.9,27.9,27.9,27.9,14,19.8946853123307,19.8946853123307,19.8946853123307,19.8946853123307,19.6333841861729,0.0,1.0
2017-05-15,27.5,27.72,26.8,27.15,13863,19.6094568490714,19.766332503864,19.1103070383678,19.3598819437196,19441.2574980654,0.0,1.0
2017-05-16,27.93,28.0,26.6,26.6,975,19.9160774470751,19.9659924281455,18.9676928067382,18.9676928067382,1367.32497010847,0.0,1.0
2017-05-17,27.93,27.93,27.93,27.93,0,19.9160774470751,19.9160774470751,19.9160774470751,19.9160774470751,0,0.0,1.0
2017-05-18,27.93,27.93,27.93,27.93,0,19.9160774470751,19.9160774470751,19.9160774470751,19.9160774470751,0,0.0,1.0
2017-05-19,27.93,27.93,27.93,27.93,66,19.9160774470751,19.9160774470751,19.9160774470751,19.9160774470751,92.5573825919582,0.0,1.0
2017-05-22,27.192,27.4231,26.75,26.9,2551,19.3898309323618,19.5546216770099,19.0746534804604,19.1816141541826,3577.48307563766,0.0,1.0
2017-05-23,26.75,26.85,26.75,26.85,343,19.0746534804604,19.1459605962752,19.0746534804604,19.1459605962752,481.017912561237,0.0,1.0
2017-05-24,26.9742,26.9742,26.0,26.6001,4758,19.2345240341172,19.2345240341172,18.5398501118494,18.967764113854,6672.54585412935,0.0,1.0
2017-05-25,26.0,26.8,25.75,26.8,6614,18.5398501118494,19.1103070383678,18.3615823223124,19.1103070383678,9275.37164338197,0.0,1.0
2017-05-26,26.0,26.7999,25.7396,25.75,11667,18.5398501118494,19.110235731252,18.3541663822676,18.3615823223124,16361.6209500057,0.0,1.0
2017-05-30,25.9,26.4,25.9,26.1161,3980,18.4685429960346,18.8250785751086,18.4685429960346,18.6226376733104,5581.49064721201,0.0,1.0
2017-05-31,26.05,26.05,25.1,25.35,30953,18.5755036697568,18.5755036697568,17.8980860695161,18.0763538590531,43408.0100510436,0.0,1.0
2017-06-01,25.4,26.95,25.3,26.2,4989,18.1120074169605,19.21726771209,18.0407003011457,18.682464343479,6996.49669320121,0.0,1.0
2017-06-02,26.4,26.7626,25.45,25.45,2474,18.8250785751086,19.0836381770531,18.1476609748679,18.1476609748679,3469.4994626137,0.0,1.0
2017-06-05,26.5,26.8,25.7,26.05,4038,18.8963856909234,19.1103070383678,18.3259287644049,18.5755036697568,5662.82895312617,0.0,1.0
2017-06-06,26.3,26.5,26.25,26.5,625,18.7537714592938,18.8963856909234,18.7181179013864,18.8963856909234,876.490365454148,0.0,1.0
2017-06-07,26.65,26.75,25.382,26.15,1082,19.1602220194382,19.2321177868657,18.248583688457,18.8007431823005,1504.95646505277,0.22,1.0
2017-06-08,26.3299,26.6,25.5145,25.5145,2861,18.9300836679026,19.1242741357244,18.3438455802985,18.3438455802985,3979.37194687245,0.0,1.0
2017-06-09,26.4,26.4,26.4,26.4,1300,18.9804826008693,18.9804826008693,18.9804826008693,18.9804826008693,1808.17320200426,0.0,1.0
2017-06-12,26.4,26.4,26.4,26.4,20000,18.9804826008693,18.9804826008693,18.9804826008693,18.9804826008693,27818.049261604,0.0,1.0
2017-06-13,26.4,26.4,26.4,26.4,46,18.9804826008693,18.9804826008693,18.9804826008693,18.9804826008693,63.9815133016892,0.0,1.0
2017-06-14,26.95,26.95,26.9,26.95,647,19.3759093217208,19.3759093217208,19.339961438007,19.3759093217208,899.913893612887,0.0,1.0
2017-06-15,26.95,26.95,26.95,26.95,300,19.3759093217208,19.3759093217208,19.3759093217208,19.3759093217208,417.270738924059,0.0,1.0
2017-06-16,26.95,26.95,26.95,26.95,22,19.3759093217208,19.3759093217208,19.3759093217208,19.3759093217208,30.5998541877643,0.0,1.0
2017-06-19,27.0,27.45,26.9,26.9,6995,19.4118572054345,19.7353881588584,19.339961438007,19.339961438007,9729.36272924601,0.0,1.0
2017-06-20,27.0,27.349,25.9731,26.95,18225,19.4118572054345,19.6627734337566,18.6735595697212,19.3759093217208,25349.1973896367,0.0,1.0
2017-06-21,26.9,27.1,26.8589,27.1,1672,19.339961438007,19.4837529728621,19.3104122775943,19.4837529728621,2325.58891827009,0.0,1.0
2017-06-22,26.5,26.65,26.5,26.5915,1693,19.0523783682969,19.1602220194382,19.0523783682969,19.1181629954931,2354.79786999477,0.0,1.0
2017-06-23,26.1,26.5499,25.8,25.8,1835,18.7647952985867,19.0882543562432,18.5491079963041,18.5491079963041,2552.30601975217,0.0,1.0
2017-06-26,25.75,26.2028,25.75,25.9804,2894,18.5131601125903,18.8387041475022,18.5131601125903,18.6788079607434,4025.27172815411,0.0,1.0
2017-06-27,25.75,25.9,25.75,25.9,1619,18.5131601125903,18.6210037637317,18.5131601125903,18.6210037637317,2251.87108772685,0.0,1.0
2017-06-28,25.75,26.0,25.6,26.0,32965,18.5131601125903,18.6928995311592,18.405316461449,18.6928995311592,45851.0996954389,0.0,1.0
2017-06-29,25.85,26.1999,25.75,25.75,6194,18.5850558800179,18.8366191702468,18.5131601125903,18.5131601125903,8615.24985631874,0.0,1.0
2017-06-30,25.95,25.95,25.95,25.95,229,18.6569516474454,18.6569516474454,18.6569516474454,18.6569516474454,318.516664045366,0.0,1.0
2017-07-03,25.925,25.925,25.925,25.925,273,18.6389777055885,18.6389777055885,18.6389777055885,18.6389777055885,379.716372420895,0.0,1.0
2017-07-05,25.6,25.6,25.5001,25.5001,1293,18.405316461449,18.405316461449,18.3334925897889,18.3334925897889,1798.4368847627,0.0,1.0
2017-07-06,25.95,25.95,25.66,25.66,623,18.6569516474454,18.6569516474454,18.4484539219056,18.4484539219056,866.532234498964,0.0,1.0
2017-07-07,25.95,25.95,25.95,25.95,71,18.6569516474454,18.6569516474454,18.6569516474454,18.6569516474454,98.7540748786942,0.0,1.0
2017-07-10,26.3,26.3,25.95,26.0,1307,18.9085868334418,18.9085868334418,18.6569516474454,18.6928995311592,1817.90951924582,0.0,1.0
2017-07-11,26.3,26.3,26.2,26.2,1793,18.9085868334418,18.9085868334418,18.8366910660143,18.8366910660143,2493.88811630279,0.0,1.0
2017-07-12,26.7,26.7,26.225,26.25,841,19.1961699031519,19.1961699031519,18.8546650078711,18.872638949728,1169.74897145045,0.0,1.0
2017-07-13,26.7,26.7,26.7,26.7,1,19.1961699031519,19.1961699031519,19.1961699031519,19.1961699031519,1.3909024630802,0.0,1.0
2017-07-14,26.7,26.7,26.7,26.7,20,19.1961699031519,19.1961699031519,19.1961699031519,19.1961699031519,27.818049261604,0.0,1.0
2017-07-17,26.7,26.7,26.7,26.7,1,19.1961699031519,19.1961699031519,19.1961699031519,19.1961699031519,1.3909024630802,0.0,1.0
2017-07-18,26.6112,26.6112,25.5,25.5,2480,19.1323264616763,19.1323264616763,18.3334206940215,18.3334206940215,3449.43810843889,0.0,1.0
2017-07-19,26.6112,26.6112,26.6112,26.6112,29,19.1323264616763,19.1323264616763,19.1323264616763,19.1323264616763,40.3361714293257,0.0,1.0
2017-07-20,26.5,26.5795,26.1375,26.1375,1648,19.0523783682969,19.1095355034018,18.791756211372,18.791756211372,2292.20725915616,0.0,1.0
2017-07-21,26.8,26.8,26.25,26.25,3248,19.2680656705795,19.2680656705795,18.872638949728,18.872638949728,4517.65120008448,0.0,1.0
2017-07-24,27.0,27.0,26.0,26.8,11154,19.4118572054345,19.4118572054345,18.6928995311592,19.2680656705795,15514.1260731966,0.0,1.0
2017-07-25,27.0,27.5,26.5,27.0,7861,19.4118572054345,19.7713360425722,19.0523783682969,19.4118572054345,10933.8842622735,0.0,1.0
2017-07-26,27.1,27.25,27.0,27.05,1528,19.4837529728621,19.5915966240034,19.4118572054345,19.4478050891483,2125.29896358654,0.0,1.0
2017-07-27,26.8,27.4845,26.3,27.45,3234,19.2680656705795,19.7601921986209,18.9085868334418,19.7353881588584,4498.17856560135,0.0,1.0
2017-07-28,26.85,26.85,26.85,26.85,1679,19.3040135542932,19.3040135542932,19.3040135542932,19.3040135542932,2335.32523551166,0.0,1.0
2017-07-31,27.1,27.294,26.225,26.95,4395,19.4837529728621,19.6232307616715,18.8546650078711,19.3759093217208,6113.01632523747,0.0,1.0
2017-08-01,27.25,27.4,26.75,27.4,2338,19.5915966240034,19.6994402751447,19.2321177868657,19.6994402751447,3251.9299586815,0.0,1.0
2017-08-02,27.95,27.95,26.75,26.75,2587,20.0948669959961,20.0948669959961,19.2321177868657,19.2321177868657,3598.26467198848,0.0,1.0
2017-08-03,28.0,28.0,27.375,27.6,1222,20.1308148797099,20.1308148797099,19.6814663332878,19.8432318099998,1699.682809884,0.0,1.0
2017-08-04,27.8,27.9223,27.7,27.7,1416,19.9870233448548,20.0749518684187,19.9151275774273,19.9151275774273,1969.51788772156,0.0,1.0
2017-08-07,27.8,27.8,27.8,27.8,221,19.9870233448548,19.9870233448548,19.9870233448548,19.9870233448548,307.389444340724,0.0,1.0
2017-08-08,27.8,27.8,27.8,27.8,29,19.9870233448548,19.9870233448548,19.9870233448548,19.9870233448548,40.3361714293258,0.0,1.0
2017-08-09,26.7,27.1,26.7,26.7,865,19.1961699031519,19.4837529728621,19.1961699031519,19.1961699031519,1203.13063056437,0.0,1.0
2017-08-10,26.75,26.75,26.75,26.75,273,19.2321177868657,19.2321177868657,19.2321177868657,19.2321177868657,379.716372420894,0.0,1.0
2017-08-11,27.4,27.45,26.75,27.45,2253,19.6994402751447,19.7353881588584,19.2321177868657,19.7353881588584,3133.70324931968,0.0,1.0
2017-08-14,27.945,28.0,27.5,27.5,780,20.0912722076247,20.1308148797099,19.7713360425722,19.7713360425722,1084.90392120256,0.0,1.0
2017-08-15,27.25,27.75,27.25,27.75,767,19.5915966240034,19.9510754611411,19.5915966240034,19.9510754611411,1066.82218918251,0.0,1.0
2017-08-16,27.9,27.95,27.1855,27.95,752,20.0589191122824,20.0948669959961,19.5452238540126,20.0948669959961,1045.95865223631,0.0,1.0
2017-08-17,29.35,29.35,27.6997,27.6997,5037,21.1014077399816,21.1014077399816,19.914911890125,19.914911890125,7005.97570653497,0.0,1.0
2017-08-18,28.5,28.5,28.375,28.375,1980,20.4902937168476,20.4902937168476,20.4004240075631,20.4004240075631,2753.98687689879,0.0,1.0
2017-08-21,28.4497,28.5,27.7,28.5,2044,20.4541301458315,20.4902937168476,19.9151275774273,20.4902937168476,2843.00463453593,0.0,1.0
2017-08-22,28.45,28.45,28.45,28.45,1,20.4543458331338,20.4543458331338,20.4543458331338,20.4543458331338,1.3909024630802,0.0,1.0
2017-08-23,28.45,28.45,28.45,28.45,4,20.4543458331338,20.4543458331338,20.4543458331338,20.4543458331338,5.56360985232079,0.0,1.0
2017-08-24,28.0,28.1792,27.0,27.85,10843,20.1308148797099,20.25965209494,19.4118572054345,20.0229712285686,15081.5554071786,0.0,1.0
2017-08-25,27.1,27.418,27.05,27.05,2514,19.4837529728621,19.7123815132816,19.4478050891483,19.4478050891483,3496.72879218362,0.0,1.0
2017-08-28,27.0,27.55,27.0,27.55,2488,19.4118572054345,19.807283926286,19.4118572054345,19.807283926286,3460.56532814354,0.0,1.0
2017-08-29,27.7358,27.7358,27.7358,27.7358,201,19.9408662621663,19.9408662621663,19.9408662621663,19.9408662621663,279.571395079121,0.0,1.0
2017-08-30,27.995,27.995,27.1,27.1,652,20.1272200913385,20.1272200913385,19.4837529728621,19.4837529728621,906.86840592829,0.0,1.0
2017-08-31,27.15,27.6,27.15,27.6,1014,19.5197008565758,19.8432318099998,19.5197008565758,19.8432318099998,1410.37509756332,0.0,1.0
2017-09-01,27.1,27.1,27.1,27.1,134,19.4837529728621,19.4837529728621,19.4837529728621,19.4837529728621,186.380930052746,0.0,1.0
2017-09-05,27.2733,27.3,26.7,27.1,3786,19.608348337814,19.6275445077171,19.1961699031519,19.4837529728621,5265.95672522163,0.0,1.0
2017-09-06,27.15,27.4,26.9219,27.1,3747,19.5197008565758,19.6994402751447,19.3557066110736,19.4837529728621,5211.71152916152,0.0,1.0
2017-09-07,27.5,27.5,26.6001,27.25,1464,19.9295067309128,19.9295067309128,19.2773407997438,19.7483293969954,2020.12024399743,0.22,1.0
2017-09-08,27.55,27.6,27.3625,27.5,836,19.9657421976963,20.0019776644798,19.8298591972582,19.9295067309128,1153.56593168159,0.0,1.0
2017-09-11,27.4,27.5,26.5029,27.5,3026,19.8570357973458,19.9295067309128,19.2068990523167,19.9295067309128,4175.46711634989,0.0,1.0
2017-09-12,27.5,27.5,27.25,27.45,3962,19.9295067309128,19.9295067309128,19.7483293969954,19.8932712641293,5467.01940349578,0.0,1.0
2017-09-13,27.5,27.5,27.3,27.3,572,19.9295067309128,19.9295067309128,19.7845648637789,19.7845648637789,789.281953255827,0.0,1.0
2017-09-14,27.4,27.55,27.4,27.5,2060,19.8570357973458,19.9657421976963,19.8570357973458,19.9295067309128,2842.5189225647,0.0,1.0
2017-09-15,27.5,27.5,27.35,27.35,7868,19.9295067309128,19.9295067309128,19.8208003305624,19.8208003305624,10856.7664479315,0.0,1.0
2017-09-18,27.6,27.6,27.459,27.5,3740,20.0019776644798,20.0019776644798,19.8997936481503,19.9295067309128,5160.68969436501,0.0,1.0
2017-09-19,27.5,27.5,27.475,27.5,1001,19.9295067309128,19.9295067309128,19.9113889975211,19.9295067309128,1381.2434181977,0.0,1.0
2017-09-20,27.5,27.5,27.5,27.5,101,19.9295067309128,19.9295067309128,19.9295067309128,19.9295067309128,139.366219018948,0.0,1.0
2017-09-21,27.5,27.5,27.4999,27.4999,1245,19.9295067309128,19.9295067309128,19.9294342599792,19.9294342599792,1717.9301255306,0.0,1.0
2017-09-22,28.0,28.0,27.5,28.0,1089,20.2918613987476,20.2918613987476,19.9295067309128,20.2918613987476,1502.67141100628,0.0,1.0
2017-09-25,28.2,28.2,27.556,27.556,1318,20.4368032658815,20.4368032658815,19.9700904537103,19.9700904537103,1818.66016501954,0.0,1.0
2017-09-26,27.75,27.75,27.75,27.75,411,20.1106840648302,20.1106840648302,20.1106840648302,20.1106840648302,567.123920958295,0.0,1.0
2017-09-27,29.0,29.0309,28.0,28.056,16842,21.0165707344171,21.0389642528893,20.2918613987476,20.3324451215451,23239.6619872983,0.0,1.0
2017-09-28,29.0,29.6,28.65,29.25,7177,21.0165707344171,21.4513963358189,20.7629224669328,21.1977480683345,9903.28073167321,0.0,1.0
2017-09-29,29.058,29.058,29.0,29.001,8024,21.058603875886,21.058603875886,21.0165707344171,21.0172954437528,11072.0251624558,0.0,1.0
2017-10-02,29.85,30.05,29.65,29.941,3046,21.6325736697363,21.7775155368702,21.4876318026023,21.6985222192822,4203.06438744273,0.0,1.0
2017-10-03,30.2,30.4,30.2,30.4,464,21.8862219372206,22.0311638043545,21.8862219372206,22.0311638043545,640.256689354377,0.0,1.0
2017-10-04,29.8,29.8,29.8,29.8,197,21.5963382029528,21.5963382029528,21.5963382029528,21.5963382029528,271.833120264681,0.0,1.0
2017-10-05,30.093,30.093,28.6124,29.0,729,21.808678038304,21.808678038304,20.7356733959116,21.0165707344171,1005.92053133478,0.0,1.0
2017-10-06,29.35,30.05,29.15,29.15,3540,21.2702190019015,21.7775155368702,21.1252771347676,21.1252771347676,4884.71698343641,0.0,1.0
2017-10-09,29.35,29.35,29.35,29.35,9,21.2702190019015,21.2702190019015,21.2702190019015,21.2702190019015,12.4187719917875,0.0,1.0
2017-10-10,29.2,29.2,29.1,29.1,73,21.161512601551,21.161512601551,21.0890416679841,21.0890416679841,100.730039488943,0.0,1.0
2017-10-11,29.25,29.25,28.45,28.45,2155,21.1977480683345,21.1977480683345,20.6179805997989,20.6179805997989,2973.60596025578,0.0,1.0
2017-10-12,29.5,30.0,28.75,28.75,545,21.3789254022519,21.7412800700867,20.8353934004997,20.8353934004997,752.025637280465,0.0,1.0
2017-10-13,28.8,29.9815,28.3501,28.55,1690,20.8716288672832,21.7278729473768,20.5455821371655,20.6904515333658,2331.96940734676,0.0,1.0
2017-10-16,29.8918,29.8918,28.5,28.5,340,21.6628665199672,21.6628665199672,20.6542160665824,20.6542160665824,469.153608578639,0.0,1.0
2017-10-17,29.792,29.792,29.05,29.05,311,21.5905405282674,21.5905405282674,21.0528062012006,21.0528062012006,429.13756549399,0.0,1.0
2017-10-18,29.05,29.595,28.75,29.2,2107,21.0528062012006,21.4477727891405,20.8353934004997,21.161512601551,2907.37250963292,0.0,1.0
2017-10-19,29.05,29.05,29.05,29.05,15,21.0528062012006,21.0528062012006,21.0528062012006,21.0528062012006,20.6979533196458,0.0,1.0
2017-10-20,29.0,29.0,29.0,29.0,12,21.0165707344171,21.0165707344171,21.0165707344171,21.0165707344171,16.5583626557167,0.0,1.0
2017-10-23,29.3073,29.3073,28.0,28.0,2129,21.2392739132684,21.2392739132684,20.2918613987476,20.2918613987476,2937.72950783506,0.0,1.0
2017-10-24,29.335,29.335,28.35,28.35,1913,21.2593483618664,21.2593483618664,20.5455096662319,20.5455096662319,2639.67898003217,0.0,1.0
2017-10-25,29.34,29.34,29.34,29.34,70,21.2629719085448,21.2629719085448,21.2629719085448,21.2629719085448,96.5904488250137,0.0,1.0
2017-10-26,29.335,29.335,29.335,29.335,0,21.2593483618664,21.2593483618664,21.2593483618664,21.2593483618664,0,0.0,1.0
2017-10-27,29.25,29.4,29.25,29.25,783,21.1977480683345,21.306454468685,21.1977480683345,21.1977480683345,1080.43316328551,0.0,1.0
2017-10-30,28.35,29.4,28.25,28.35,3800,20.5455096662319,21.306454468685,20.473038732665,20.5455096662319,5243.48150764361,0.0,1.0
2017-10-31,29.3,29.3,28.55,28.55,3796,21.233983535118,21.233983535118,20.6904515333658,20.6904515333658,5237.96205342503,0.0,1.0
2017-11-01,30.148,30.2,29.45,29.5,6723,21.8485370517658,21.8862219372206,21.3426899354684,21.3789254022519,9276.82267786524,0.0,1.0
2017-11-02,30.21,30.5,30.0,30.2,2029,21.8934690305773,22.1036347379215,21.7412800700867,21.8862219372206,2799.74315237076,0.0,1.0
2017-11-03,30.499,30.499,30.2,30.25,1755,22.1029100285858,22.1029100285858,21.8862219372206,21.9224574040041,2421.66053839856,0.0,1.0
2017-11-06,29.75,29.75,29.75,29.75,167,21.5601027361693,21.5601027361693,21.5601027361693,21.5601027361693,230.43721362539,0.0,1.0
2017-11-07,29.5065,29.5065,29.5,29.5,655,21.3836360129338,21.3836360129338,21.3789254022519,21.3789254022519,903.810628291199,0.0,1.0
2017-11-08,29.5065,29.5065,29.5065,29.5065,71,21.3836360129338,21.3836360129338,21.3836360129338,21.3836360129338,97.9703123796566,0.0,1.0
2017-11-09,29.7,29.9,29.7,29.9,2166,21.5238672693858,21.6688091365197,21.5238672693858,21.6688091365197,2988.78445935686,0.0,1.0
2017-11-10,29.65,29.65,29.65,29.65,125,21.4876318026023,21.4876318026023,21.4876318026023,21.4876318026023,172.482944330382,0.0,1.0
2017-11-13,29.084,30.4152,29.084,30.4152,1611,21.0774463186134,22.0421793862567,21.0774463186134,22.0421793862567,2222.96018652996,0.0,1.0
2017-11-14,29.084,29.084,29.084,29.084,1,21.0774463186134,21.0774463186134,21.0774463186134,21.0774463186134,1.37986355464305,0.0,1.0
2017-11-15,30.4408,30.4408,29.9,29.9,224,22.0607319452498,22.0607319452498,21.6688091365197,21.6688091365197,309.089436240044,0.0,1.0
2017-11-16,30.4103,30.4103,29.9598,30.0904,1041,22.0386283105119,22.0386283105119,21.7121467547928,21.8067937940312,1436.43796038342,0.0,1.0
2017-11-17,29.65,31.1,29.6,30.5,36461,21.4876318026023,22.5384603393232,21.4513963358189,22.1036347379215,50311.2050658405,0.0,1.0
2017-11-20,29.7274,29.75,29.15,29.6499,4164,21.5437243051832,21.5601027361693,21.1252771347676,21.4875593316688,5745.75184153367,0.0,1.0
2017-11-21,29.5,30.0501,29.5,30.0501,1301,21.3789254022519,21.7775880078037,21.3789254022519,21.7775880078037,1795.20248459061,0.0,1.0
2017-11-22,30.5,30.5,30.3,30.3,593,22.1036347379215,22.1036347379215,21.9586928707876,21.9586928707876,818.25908790333,0.0,1.0
2017-11-24,30.75,30.75,30.75,30.75,268,22.2848120718389,22.2848120718389,22.2848120718389,22.2848120718389,369.803432644338,0.0,1.0
2017-11-27,30.5905,30.5905,30.0,30.0,652,22.1692209327996,22.1692209327996,21.7412800700867,21.7412800700867,899.671037627269,0.0,1.0
2017-11-28,30.352,30.5407,29.6501,29.6501,1131,21.9963777562424,22.1331304078832,21.4877042735359,21.4877042735359,1560.62568030129,0.0,1.0
2017-11-29,29.8698,29.8924,27.5245,27.5245,1619,21.6469229145825,21.6633013455686,19.9472621096367,19.9472621096367,2233.99909496711,0.0,1.0
2017-11-30,29.8698,29.8698,29.8698,29.8698,53,21.6469229145825,21.6469229145825,21.6469229145825,21.6469229145825,73.1327683960819,0.0,1.0
2017-12-01,29.9,29.95,28.25,29.95,1299,21.6688091365197,21.7050446033032,20.473038732665,21.7050446033032,1792.44275748133,0.0,1.0
2017-12-04,29.55,29.95,29.55,29.75,2293,21.4151608690354,21.7050446033032,21.4151608690354,21.5601027361693,3164.02713079652,0.0,1.0
2017-12-05,30.0,30.15,29.5499,29.55,9239,21.7412800700867,21.8499864704371,21.4150883981018,21.4151608690354,12748.5593813472,0.0,1.0
2017-12-06,29.55,29.995,29.5001,29.5001,3745,21.4151608690354,21.7376565234083,21.3789978731855,21.3789978731855,5167.58901213823,0.0,1.0
2017-12-07,29.9409,30.0,29.55,29.55,2267,21.8578858021959,21.9010308329368,21.5725153704428,21.5725153704428,3105.33328402608,0.22,1.0
2017-12-08,29.5,30.0,29.5,30.0,4812,21.5360136523879,21.9010308329368,21.5360136523879,21.9010308329368,6591.47056141749,0.0,1.0
2017-12-11,29.94,29.94,29.94,29.94,147,21.8572287712709,21.8572287712709,21.8572287712709,21.8572287712709,201.360384980959,0.0,1.0
2017-12-12,29.75,30.25,29.75,30.25,544,21.7185222426623,22.0835394232113,21.7185222426623,22.0835394232113,745.170404283277,0.0,1.0
2017-12-13,29.5,29.95,29.45,29.45,14877,21.5360136523879,21.8645291148819,21.499511934333,21.499511934333,20378.4928391953,0.0,1.0
2017-12-14,29.6,29.95,29.5,29.8,1785,21.6090170884976,21.8645291148819,21.5360136523879,21.7550239607172,2445.0903890545,0.0,1.0
2017-12-15,30.75,30.75,29.85,29.85,6043,22.4485566037602,22.4485566037602,21.7915256787721,21.7915256787721,8277.69256081588,0.0,1.0
2017-12-18,30.1,30.75,30.0,30.3,14666,21.9740342690466,22.4485566037602,21.9010308329368,22.1200411412662,20089.4653478282,0.0,1.0
2017-12-19,30.3,31.5,30.05,30.15,17998,22.1200411412662,22.9960823745836,21.9375325509917,22.0105359871015,24653.6340740632,0.0,1.0
2017-12-20,30.35,31.43,30.3,30.3,4142,22.1565428593211,22.9449799693068,22.1200411412662,22.1200411412662,5673.70554143625,0.0,1.0
2017-12-21,30.5,30.6,30.4,30.4,1826,22.2660480134858,22.3390514495955,22.193044577376,22.193044577376,2501.25212908319,0.0,1.0
2017-12-22,30.75,30.75,30.75,30.75,166,22.4485566037602,22.4485566037602,22.4485566037602,22.4485566037602,227.386557189382,0.0,1.0
2017-12-26,30.31,30.4,30.2,30.4,1657,22.1273414848771,22.193044577376,22.0470377051564,22.193044577376,2269.75617628197,0.0,1.0
2017-12-27,30.31,30.31,30.31,30.31,181,22.1273414848771,22.1273414848771,22.1273414848771,22.1273414848771,247.933535248664,0.0,1.0
2017-12-28,30.0,30.25,30.0,30.25,1652,21.9010308329368,22.0835394232113,21.9010308329368,22.0835394232113,2262.90718359554,0.0,1.0
2017-12-29,30.0,30.05,30.0,30.05,7415,21.9010308329368,21.9375325509917,21.9010308329368,21.9375325509917,10157.0561539715,0.0,1.0
2018-01-02,29.95,30.0,29.95,30.0,4732,21.8645291148819,21.9010308329368,21.8645291148819,21.9010308329368,6481.88667843467,0.0,1.0
2018-01-03,29.95,30.0,29.05,30.0,10501,21.8645291148819,21.9010308329368,21.2074981898938,21.9010308329368,14384.2544400343,0.0,1.0
2018-01-04,29.5,30.0,29.5,29.86,10893,21.5360136523879,21.9010308329368,21.5360136523879,21.7988260223831,14921.2154666502,0.0,1.0
2018-01-05,30.45,30.45,29.5,29.5,4311,22.2295462954309,22.2295462954309,21.5360136523879,21.5360136523879,5905.20149423749,0.0,1.0
2018-01-08,30.66,31.0,30.45,30.6,6557,22.3828535112614,22.6310651940347,22.2295462954309,22.3390514495955,8981.76900898059,0.0,1.0
2018-01-09,30.61,30.99,30.45,30.55,1952,22.3463517932065,22.6237648504237,22.2295462954309,22.3025497315406,2673.84674478117,0.0,1.0
2018-01-10,30.69,30.69,30.69,30.69,228,22.4047545420944,22.4047545420944,22.4047545420944,22.4047545420944,312.314066501078,0.0,1.0
2018-01-11,31.0,31.0,31.0,31.0,212,22.6310651940347,22.6310651940347,22.6310651940347,22.6310651940347,290.397289904512,0.0,1.0
2018-01-12,30.94,30.95,30.5,30.75,2434,22.5872631323688,22.5945634759798,22.2660480134858,22.4485566037602,3334.08963975275,0.0,1.0
2018-01-16,30.95,30.95,30.95,30.95,400,22.5945634759798,22.5945634759798,22.5945634759798,22.5945634759798,547.919414914173,0.0,1.0
2018-01-17,30.95,30.95,30.95,30.95,5,22.5945634759798,22.5945634759798,22.5945634759798,22.5945634759798,6.84899268642717,0.0,1.0
2018-01-18,30.5,30.8,30.5,30.8,561,22.2660480134858,22.4850583218151,22.2660480134858,22.4850583218151,768.456979417126,0.0,1.0
2018-01-19,31.0,31.8,30.44,30.44,5485,22.6310651940347,23.215092682913,22.2222459518199,22.2222459518199,7513.3449770106,0.0,1.0
2018-01-22,30.45,30.45,30.4,30.4,667,22.2295462954309,22.2295462954309,22.193044577376,22.193044577376,913.655624369382,0.0,1.0
2018-01-23,31.02,31.15,30.4,30.4,9762,22.6456658812567,22.7405703481994,22.193044577376,22.193044577376,13371.9733209804,0.0,1.0
2018-01-24,31.05,31.9,30.85,31.35,8406,22.6675669120896,23.2880961190228,22.52156003987,22.886577220419,11514.5265044213,0.0,1.0
2018-01-25,31.35,31.35,31.35,31.35,152,22.886577220419,22.886577220419,22.886577220419,22.886577220419,208.209377667385,0.0,1.0
2018-01-26,31.5,31.5,30.4,30.4,567,22.9960823745836,22.9960823745836,22.193044577376,22.193044577376,776.675770640842,0.0,1.0
2018-01-29,31.32,31.32,31.32,31.32,309,22.864676189586,22.864676189586,22.864676189586,22.864676189586,423.267748021199,0.0,1.0
2018-01-30,31.0,31.0,31.0,31.0,618,22.6310651940347,22.6310651940347,22.6310651940347,22.6310651940347,846.535496042397,0.0,1.0
2018-01-31,31.1,31.1,31.0,31.0,826,22.7040686301445,22.7040686301445,22.6310651940347,22.6310651940347,1131.45359179777,0.0,1.0
2018-02-01,31.1,31.1,31.1,31.1,100,22.7040686301445,22.7040686301445,22.7040686301445,22.7040686301445,136.979853728543,0.0,1.0
2018-02-02,31.15,31.15,30.4,30.8,2853,22.7405703481994,22.7405703481994,22.193044577376,22.4850583218151,3908.03522687534,0.0,1.0
2018-02-05,31.09,31.09,30.05,30.4,1303,22.6967682865335,22.6967682865335,21.9375325509917,22.193044577376,1784.84749408292,0.0,1.0
2018-02-06,30.88,31.01,30.0,30.0,8045,22.5434610707029,22.6383655376457,21.9010308329368,21.9010308329368,11020.0292324613,0.0,1.0
2018-02-07,30.15,30.3,30.15,30.3,2396,22.0105359871015,22.1200411412662,22.0105359871015,22.1200411412662,3282.0372953359,0.0,1.0
2018-02-08,29.6,30.4,29.55,30.35,3799,21.6090170884976,22.193044577376,21.5725153704428,22.1565428593211,5203.86464314737,0.0,1.0
2018-02-09,31.13,31.19,29.25,31.19,6286,22.7259696609774,22.7697717226433,21.3535050621134,22.7697717226433,8610.55360537624,0.0,1.0
2018-02-12,31.13,31.13,31.13,31.13,95,22.7259696609774,22.7259696609774,22.7259696609774,22.7259696609774,130.130861042116,0.0,1.0
2018-02-13,29.94,30.0,29.2,29.6,5187,21.8572287712709,21.9010308329368,21.3170033440585,21.6090170884976,7105.14501289955,0.0,1.0
2018-02-14,30.55,31.0,29.26,30.0,3731,22.3025497315406,22.6310651940347,21.3608054057244,21.9010308329368,5110.71834261196,0.0,1.0
2018-02-15,30.55,30.55,30.55,30.55,0,22.3025497315406,22.3025497315406,22.3025497315406,22.3025497315406,0,0.0,1.0
2018-02-16,30.94,31.0,30.0,30.15,5931,22.5872631323688,22.6310651940347,21.9010308329368,22.0105359871015,8124.27512463991,0.0,1.0
2018-02-20,29.86,30.0,29.75,30.0,2025,21.7988260223831,21.9010308329368,21.7185222426623,21.9010308329368,2773.842038003,0.0,1.0
2018-02-21,29.6,30.0,29.6,29.75,1722,21.6090170884976,21.9010308329368,21.6090170884976,21.7185222426623,2358.79308120552,0.0,1.0
2018-02-22,29.7,29.75,29.6909,29.75,1077,21.6820205246074,21.7185222426623,21.6753772119214,21.7185222426623,1475.27302465641,0.0,1.0
2018-02-23,29.75,29.75,29.75,29.75,412,21.7185222426623,21.7185222426623,21.7185222426623,21.7185222426623,564.356997361599,0.0,1.0
2018-02-26,29.75,29.75,29.64,29.75,1831,21.7185222426623,21.7185222426623,21.6382184629416,21.7185222426623,2508.10112176963,0.0,1.0
2018-02-27,30.1,30.1,29.5,29.75,3009,21.9740342690466,21.9740342690466,21.5360136523879,21.7185222426623,4121.72379869187,0.0,1.0
2018-02-28,30.1,30.1,29.5,29.65,3512,21.9740342690466,21.9740342690466,21.5360136523879,21.6455188065525,4810.73246294644,0.0,1.0
2018-03-01,29.1,29.3,29.0,29.3,3646,21.2439999079487,21.3900067801683,21.1709964718389,21.3900067801683,4994.28546694269,0.0,1.0
2018-03-02,29.44,29.44,29.0,29.0,644,21.492211590722,21.492211590722,21.1709964718389,21.1709964718389,882.150258011818,0.0,1.0
2018-03-05,29.44,29.44,29.44,29.44,735,21.492211590722,21.492211590722,21.492211590722,21.492211590722,1006.80192490479,0.0,1.0
2018-03-06,29.15,29.5,29.0,29.1,4084,21.2805016260036,21.5360136523879,21.1709964718389,21.2439999079487,5594.25722627371,0.0,1.0
2018-03-07,29.45,29.5,29.2,29.2,1276,21.499511934333,21.5360136523879,21.3170033440585,21.3170033440585,1747.86293357621,0.0,1.0
2018-03-08,29.75,29.75,28.91,28.91,2224,21.8791298021039,21.8791298021039,21.2613661371033,21.2613661371033,3024.06908311489,0.22,1.0
2018-03-09,30.02,30.02,29.46,29.46,880,22.0776966944255,22.0776966944255,21.6658542510918,21.6658542510918,1196.57409763539,0.0,1.0
2018-03-12,30.55,30.55,29.75,29.75,1725,22.4674761497235,22.4674761497235,21.8791298021039,21.8791298021039,2345.55718002391,0.0,1.0
2018-03-13,30.55,30.55,30.55,30.55,11,22.4674761497235,22.4674761497235,22.4674761497235,22.4674761497235,14.9571762204424,0.0,1.0
2018-03-14,30.55,30.61,30.1,30.55,2091,22.4674761497235,22.5116021257949,22.1365313291874,22.4674761497235,2843.22322517681,0.0,1.0
2018-03-15,30.55,30.55,30.3,30.55,4473,22.4674761497235,22.4674761497235,22.2836179160923,22.4674761497235,6082.13174854897,0.0,1.0
2018-03-16,30.25,30.25,29.1,30.25,5186,22.2468462693661,22.2468462693661,21.4010983946629,22.2468462693661,7051.6287162922,0.0,1.0
2018-03-19,30.55,30.55,30.25,30.25,3590,22.4674761497235,22.4674761497235,22.2468462693661,22.2468462693661,4881.47842103528,0.0,1.0
2018-03-20,30.49,30.55,30.2,30.28,1615,22.423350173652,22.4674761497235,22.2100746226399,22.2689092574019,2195.98541781949,0.0,1.0
2018-03-21,30.18,30.18,29.8,30.0,1332,22.1953659639494,22.1953659639494,21.9159014488301,22.062988035735,1811.17806596629,0.0,1.0
2018-03-22,30.3,30.55,29.75,30.08,4963,22.2836179160923,22.4674761497235,21.8791298021039,22.121822670497,6748.40596200506,0.0,1.0
2018-03-23,30.55,30.55,30.06,30.06,787,22.4674761497235,22.4674761497235,22.1071140118065,22.1071140118065,1070.11797140801,0.0,1.0
2018-03-26,29.8,30.3,29.75,29.75,7620,21.9159014488301,22.2836179160923,21.8791298021039,21.8791298021039,10361.2438908883,0.0,1.0
2018-03-27,30.07,30.55,30.0,30.3,3368,22.1144683411517,22.4674761497235,22.062988035735,22.2836179160923,4579.6154100409,0.0,1.0
2018-03-28,30.4,30.4,30.4,30.4,170,22.3571612095448,22.3571612095448,22.3571612095448,22.3571612095448,231.156359770473,0.0,1.0
2018-03-29,31.05,31.15,30.45,31.15,1288,22.8351926169857,22.9087359104382,22.393932856271,22.9087359104382,1751.34936108453,0.0,1.0
2018-04-02,30.95,30.95,30.95,30.95,184,22.7616493235333,22.7616493235333,22.7616493235333,22.7616493235333,250.192765869218,0.0,1.0
2018-04-03,30.6,31.0,30.5,30.85,3375,22.5042477964497,22.7984209702595,22.4307045029972,22.6881060300808,4589.13361309027,0.0,1.0
2018-04-04,31.41,31.41,31.41,31.41,446,23.0999484734145,23.0999484734145,23.0999484734145,23.0999484734145,606.445508574301,0.0,1.0
2018-04-05,32.4,32.4,30.95,31.2,7818,23.8280270785938,23.8280270785938,22.7616493235333,22.9455075571644,10630.4730628562,0.0,1.0
2018-04-06,32.4,32.4,32.4,32.4,78,23.8280270785938,23.8280270785938,23.8280270785938,23.8280270785938,106.059976835864,0.0,1.0
2018-04-09,32.4,32.4,32.4,32.4,0,23.8280270785938,23.8280270785938,23.8280270785938,23.8280270785938,0,0.0,1.0
2018-04-10,32.65,32.65,32.0,32.06,5189,24.0118853122249,24.0118853122249,23.533853904784,23.5779798808555,7055.7079461705,0.0,1.0
2018-04-11,32.52,32.52,32.01,32.01,711,23.9162790307367,23.9162790307367,23.5412082341292,23.5412082341292,966.777481157686,0.0,1.0
2018-04-12,32.5,32.5,32.45,32.45,1034,23.9015703720462,23.9015703720462,23.86479872532,23.86479872532,1405.97456472159,0.0,1.0
2018-04-13,32.4,32.4,31.93,31.93,718,23.8280270785938,23.8280270785938,23.4823735993673,23.4823735993673,976.295684207056,0.0,1.0
2018-04-16,32.4,32.4,32.4,32.4,31,23.8280270785938,23.8280270785938,23.8280270785938,23.8280270785938,42.1520420757921,0.0,1.0
2018-04-17,31.29,31.29,31.29,31.29,725,23.0116965212716,23.0116965212716,23.0116965212716,23.0116965212716,985.813887256429,0.0,1.0
2018-04-18,31.05,31.76,30.05,30.3,21664,22.8351926169857,23.3573500004981,22.0997596824612,22.2836179160923,29457.4786945149,0.0,1.0
2018-04-19,31.5,31.5,30.28,31.4,6893,23.1661374375217,23.1661374375217,22.2689092574019,23.0925941440693,9372.71051704631,0.0,1.0
2018-04-20,31.5,31.5,31.28,31.44,3869,23.1661374375217,23.1661374375217,23.0043421919264,23.1220114614503,5260.84679971742,0.0,1.0
2018-04-23,32.0,32.0,31.45,31.45,4143,23.533853904784,23.533853904784,23.1293657907955,23.1293657907955,5633.4164619357,0.0,1.0
2018-04-24,31.65,31.65,31.5,31.5,2559,23.2764523777004,23.2764523777004,23.1661374375217,23.1661374375217,3479.583086192,0.0,1.0
2018-04-25,31.9,31.9,31.9,31.9,164,23.4603106113315,23.4603106113315,23.4603106113315,23.4603106113315,222.997900013869,0.0,1.0
2018-04-26,32.0,32.0,31.5,31.5,1303,23.533853904784,23.533853904784,23.1661374375217,23.1661374375217,1771.74551047604,0.0,1.0
2018-04-27,32.0,32.0,32.0,32.0,107,23.533853904784,23.533853904784,23.533853904784,23.533853904784,145.492532326121,0.0,1.0
2018-04-30,31.91,31.91,30.54,31.5,11474,23.4676649406768,23.4676649406768,22.4601218203782,23.1661374375217,15601.6945412142,0.0,1.0
2018-05-01,31.91,31.91,31.91,31.91,155,23.4676649406768,23.4676649406768,23.4676649406768,23.4676649406768,210.760210378961,0.0,1.0
2018-05-02,31.75,31.95,31.64,31.75,3086,23.3499956711529,23.4970822580578,23.2690980483552,23.3499956711529,4196.16780148046,0.0,1.0
2018-05-03,32.0,32.0,31.5,31.6,10550,23.533853904784,23.533853904784,23.1661374375217,23.2396807309742,14345.291738697,0.0,1.0
2018-05-04,31.7,31.95,31.15,31.95,10191,23.3132240244266,23.4970822580578,22.9087359104382,23.4970822580578,13857.1438965935,0.0,1.0
2018-05-07,32.0,32.0,30.94,30.94,1817,23.533853904784,23.533853904784,22.754294994188,22.754294994188,2470.65356295853,0.0,1.0
2018-05-08,32.35,32.35,31.1,32.0,4435,23.7912554318676,23.7912554318676,22.8719642637119,23.533853904784,6030.4615034238,0.0,1.0
2018-05-09,32.5,32.5,31.7,31.8,5925,23.9015703720462,23.9015703720462,23.3132240244266,23.3867673178791,8056.47900964738,0.0,1.0
2018-05-10,34.3,34.5,32.37,32.5,11979,25.2253496541903,25.3724362410952,23.8059640905581,23.9015703720462,16288.3649040618,0.0,1.0
2018-05-11,34.7,34.9,33.75,34.4,11474,25.5195228280001,25.666609414905,24.8208615402019,25.2988929476428,15601.6945412142,0.0,1.0
2018-05-14,34.65,34.65,33.9,34.35,8517,25.4827511812739,25.4827511812739,24.9311764803805,25.2621213009166,11580.9336245007,0.0,1.0
2018-05-15,34.4,34.6,34.25,34.45,4603,25.2988929476428,25.4459795345477,25.1885780074641,25.335664594369,6258.89837660875,0.0,1.0
2018-05-16,34.1,34.95,34.07,34.07,5301,25.0782630672854,25.7033810616313,25.0562000792497,25.0562000792497,7207.99919496047,0.0,1.0
2018-05-17,34.25,34.8,33.5,34.8,4446,25.1885780074641,25.5930661214526,24.6370033065707,25.5930661214526,6045.41867964426,0.0,1.0
2018-05-18,33.65,34.45,33.3,34.05,7339,24.7473182467494,25.335664594369,24.4899167196658,25.0414914205592,9979.1560256206,0.0,1.0
2018-05-21,33.95,35.0,33.3,35.0,18509,24.9679481271068,25.7401527083575,24.4899167196658,25.7401527083575,25167.4886058334,0.0,1.0
2018-05-22,34.45,34.5,33.0,33.0,16213,25.335664594369,25.3724362410952,24.2692868393085,24.2692868393085,22045.5180056393,0.0,1.0
2018-05-23,33.9,34.45,33.0,33.15,15527,24.9311764803805,25.335664594369,24.2692868393085,24.3796017794872,21112.7341068008,0.0,1.0
2018-05-24,33.85,34.0,33.75,34.0,7403,24.8944048336543,25.004719773833,24.8208615402019,25.004719773833,10066.1795963577,0.0,1.0
2018-05-25,34.4,34.5,33.65,34.0,4238,25.2988929476428,25.3724362410952,24.7473182467494,25.004719773833,5762.59207474861,0.0,1.0
2018-05-29,34.25,34.7,33.7,34.0,9285,25.1885780074641,25.5195228280001,24.7840898934756,25.004719773833,12625.2164733461,0.0,1.0
2018-05-30,34.05,34.95,33.7,33.95,6590,25.0414914205592,25.7033810616313,24.7840898934756,24.9679481271068,8960.70829933775,0.0,1.0
2018-05-31,34.85,34.9,34.15,34.45,11699,25.6298377681788,25.666609414905,25.1150347140117,25.335664594369,15907.6367820869,0.0,1.0
2018-06-01,35.35,35.35,34.1,34.45,13834,25.9975542354411,25.9975542354411,25.0782630672854,25.335664594369,18810.6887121454,0.0,1.0
2018-06-04,35.95,36.95,35.33,35.5,14968,26.4388139961558,27.1742469306803,25.9828455767506,26.1078691756197,20352.6376061437,0.0,1.0
2018-06-05,35.5,36.17,34.73,35.5,14021,26.1078691756197,26.6006092417512,25.5415858160359,26.1078691756197,19064.960707893,0.0,1.0
2018-06-06,35.45,36.1,35.2,36.0,14162,26.0710975288935,26.5491289363344,25.8872392952624,26.475585642882,19256.6845121732,0.0,1.0
2018-06-07,35.6,35.6,35.0,35.6,7356,26.3432077146676,26.3432077146676,25.8992210677912,26.3432077146676,9940.8395073388,0.22,1.0
2018-06-08,35.0,35.65,34.9,35.65,10266,25.8992210677912,26.3802066019073,25.8252232933118,26.3802066019073,13873.390209671,0.0,1.0
2018-06-11,35.1,35.45,35.0,35.15,13730,25.9732188422706,26.2322110529485,25.8992210677912,26.0102177295103,18554.6120766397,0.0,1.0
2018-06-12,35.6,35.78,34.55,35.25,24538,26.3432077146676,26.4764037087305,25.5662310826338,26.0842155039897,33160.4567470201,0.0,1.0
2018-06-13,35.9,35.9,35.33,35.6,29179,26.5652010381058,26.5652010381058,26.1434137235732,26.3432077146676,39432.2669908427,0.0,1.0
2018-06-14,35.7,36.0,35.15,36.0,32209,26.417205489147,26.6391988125852,26.0102177295103,26.6391988125852,43526.9847324464,0.0,1.0
2018-06-15,35.75,35.92,34.45,35.92,26276,26.4542043763867,26.5800005930017,25.4922333081544,26.5800005930017,35509.176032468,0.0,1.0
2018-06-18,35.75,36.0,35.07,35.4,34303,26.4542043763867,26.6391988125852,25.9510195099267,26.1952121657088,46356.7995677329,0.0,1.0
2018-06-19,35.9,35.9,35.3,35.6,33843,26.5652010381058,26.5652010381058,26.1212143912294,26.3432077146676,45735.1592505257,0.0,1.0
2018-06-20,35.5,36.0,35.25,36.0,24740,26.2692099401882,26.6391988125852,26.0842155039897,26.6391988125852,33433.4379297936,0.0,1.0
2018-06-21,35.05,35.5,34.65,35.5,85501,25.9362199550309,26.2692099401882,25.6402288571132,26.2692099401882,115545.366872889,0.0,1.0
2018-06-22,34.75,35.35,33.85,34.4,511324,25.7142266315927,26.1582132784691,25.048246661278,25.4552344209147,690999.159903548,0.0,1.0
2018-06-25,34.7,35.44,34.4,34.75,24554,25.677227744353,26.2248112755005,25.4552344209147,25.7142266315927,33182.0790189229,0.0,1.0
2018-06-26,34.1,35.1,33.55,34.17,13331,25.2332410974765,25.9732188422706,24.8262533378398,25.2850395396121,18015.4066710622,0.0,1.0
2018-06-27,34.4,34.7,33.75,33.75,14039,25.4552344209147,25.677227744353,24.9742488867986,24.9742488867986,18972.1922027637,0.0,1.0
2018-06-28,34.5,34.75,33.98,34.0,12182,25.5292321953941,25.7142266315927,25.1444437681012,25.1592433229971,16462.6572700383,0.0,1.0
2018-06-29,34.4,35.0,34.0,34.1,9169,25.4552344209147,25.8992210677912,25.1592433229971,25.2332410974765,12390.9131923314,0.0,1.0
2018-07-02,34.5,34.6,33.45,33.95,15253,25.5292321953941,25.6032299698735,24.7522555633604,25.1222444357574,20612.782083393,0.0,1.0
2018-07-03,34.15,34.5,34.0,34.5,3541,25.2702399847162,25.5292321953941,25.1592433229971,25.5292321953941,4785.27905050119,0.0,1.0
2018-07-05,34.4,34.5,34.0,34.0,4468,25.4552344209147,25.5292321953941,25.1592433229971,25.1592433229971,6038.01942887301,0.0,1.0
2018-07-06,34.15,34.5,33.42,33.42,8060,25.2702399847162,25.5292321953941,24.7300562310166,24.7300562310166,10892.2194710646,0.0,1.0
2018-07-09,34.5,34.7,33.98,33.98,10094,25.5292321953941,25.677227744353,25.1444437681012,25.1444437681012,13640.9507867153,0.0,1.0
2018-07-10,33.6,34.6,33.25,34.1,7945,24.8632522250795,25.6032299698735,24.6042600144016,25.2332410974765,10736.8093917628,0.0,1.0
2018-07-11,33.85,34.2,33.3,33.65,5961,25.048246661278,25.3072388719559,24.6412589016413,24.9002511123192,8055.64767580841,0.0,1.0
2018-07-12,33.95,34.43,33.65,33.87,4203,25.1222444357574,25.4774337532586,24.9002511123192,25.0630462161739,5679.90055048193,0.0,1.0
2018-07-13,33.7,33.95,33.25,33.95,7050,24.9372499995589,25.1222444357574,24.6042600144016,25.1222444357574,9527.31355719666,0.0,1.0
2018-07-16,33.9,34.15,33.5,33.5,2476,25.0852455485177,25.2702399847162,24.7892544506001,24.7892544506001,3346.04657696723,0.0,1.0
2018-07-17,34.25,34.5,33.5,34.0,6092,25.3442377591956,25.5292321953941,24.7892544506001,25.1592433229971,8232.68002701307,0.0,1.0
2018-07-18,34.25,34.55,34.05,34.45,9420,25.3442377591956,25.5662310826338,25.1962422102368,25.4922333081544,12730.1125828075,0.0,1.0
2018-07-19,34.0,34.4,34.0,34.15,7628,25.1592433229971,25.4552344209147,25.1592433229971,25.2702399847162,10308.4181296874,0.0,1.0
2018-07-20,34.25,34.33,33.6,34.05,2489,25.3442377591956,25.4034359787792,24.8632522250795,25.1962422102368,3363.6146728883,0.0,1.0
2018-07-23,33.95,34.1,33.95,34.1,1132,25.1222444357574,25.2332410974765,25.1222444357574,25.2332410974765,1529.77573712718,0.0,1.0
2018-07-24,34.15,34.5,33.7,34.05,7374,25.2702399847162,25.5292321953941,24.9372499995589,25.1962422102368,9965.16456322954,0.0,1.0
2018-07-25,33.9,34.5,33.5,34.15,6040,25.0852455485177,25.5292321953941,24.7892544506001,25.2702399847162,8162.40764332877,0.0,1.0
2018-07-26,33.65,35.0,33.65,35.0,2051,24.9002511123192,25.8992210677912,24.9002511123192,25.8992210677912,2771.70497954757,0.0,1.0
2018-07-27,32.65,33.75,32.3,33.6,8063,24.1602733675252,24.9742488867986,23.9012811568473,24.8632522250795,10896.2736470463,0.0,1.0
2018-07-30,32.4,32.79,32.4,32.76,7164,23.9752789313267,24.2638702517963,23.9752789313267,24.2416709194525,9681.37224450451,0.0,1.0
2018-07-31,32.8,32.83,32.35,32.4,4213,24.2712700292443,24.2934693615881,23.938280044087,23.9752789313267,5693.4144704212,0.0,1.0
2018-08-01,32.25,32.5,32.25,32.5,2259,23.8642822696076,24.0492767058061,23.8642822696076,24.0492767058061,3052.79451428471,0.0,1.0
2018-08-02,32.7,32.85,32.35,32.35,2839,24.1972722547649,24.308268916484,23.938280044087,23.938280044087,3836.6018707633,0.0,1.0
2018-08-03,32.5,33.0,32.4,32.7,2763,24.0492767058061,24.4192655782031,23.9752789313267,24.1972722547649,3733.89607922473,0.0,1.0
2018-08-06,32.65,32.65,32.4,32.58,1831,24.1602733675252,24.1602733675252,23.9752789313267,24.1084749253896,2474.39874088327,0.0,1.0
2018-08-07,32.25,32.45,31.95,32.3,2901,23.8642822696076,24.0122778185664,23.6422889461694,23.9012811568473,3920.38817438687,0.0,1.0
2018-08-08,32.2,32.35,31.65,31.65,3786,23.8272833823679,23.938280044087,23.4202956227311,23.4202956227311,5116.37008901369,0.0,1.0
2018-08-09,32.15,32.4,32.15,32.35,5317,23.7902844951282,23.9752789313267,23.7902844951282,23.938280044087,7185.35123171837,0.0,1.0
2018-08-10,31.0,32.29,30.4,31.8,4177,22.939310088615,23.8938813793993,22.4953234417386,23.5312922844503,5644.76435863979,0.0,1.0
2018-08-13,31.05,32.0,30.49,30.49,4990,22.9763089758547,23.6792878334091,22.5619214387701,22.5619214387701,6743.44604970374,0.0,1.0
2018-08-14,32.1,32.25,31.3,32.2,3937,23.7532856078885,23.8642822696076,23.1613034120532,23.8272833823679,5320.43028009691,0.0,1.0
2018-08-15,31.15,32.1,31.05,31.85,8600,23.0503067503341,23.7532856078885,22.9763089758547,23.56829117169,11621.971147786,0.0,1.0
2018-08-16,30.8,31.35,30.55,31.3,8296,22.7913145396562,23.1983022992929,22.6063201034577,23.1613034120532,11211.1479816317,0.0,1.0
2018-08-17,32.25,32.25,30.6,30.6,9073,23.8642822696076,23.8642822696076,22.6433189906974,22.6433189906974,12261.1795609142,0.0,1.0
2018-08-20,31.85,32.3,31.45,32.1,5609,23.56829117169,23.9012811568473,23.2723000737723,23.7532856078885,7579.95769394553,0.0,1.0
2018-08-21,31.6,31.89,31.35,31.5,2818,23.3832967354914,23.5978902814817,23.1983022992929,23.309298961012,3808.22263889081,0.0,1.0
2018-08-22,31.65,32.05,31.25,31.25,6425,23.4202956227311,23.7162867206488,23.1243045248135,23.1243045248135,8682.6935609913,0.0,1.0
2018-08-23,32.0,32.34,31.27,31.27,3239,23.6792878334091,23.930880266639,23.1391040797094,23.1391040797094,4377.15866833474,0.0,1.0
2018-08-24,32.15,32.45,31.9,32.45,3709,23.7902844951282,24.0122778185664,23.6052900589297,24.0122778185664,5012.31290548118,0.0,1.0
2018-08-27,31.95,32.45,31.75,31.85,3573,23.6422889461694,24.0122778185664,23.4942933972106,23.56829117169,4828.52359430689,0.0,1.0
2018-08-28,31.8,32.25,31.32,32.25,3515,23.5312922844503,23.8642822696076,23.1761029669491,23.8642822696076,4750.14285865903,0.0,1.0
2018-08-29,32.05,32.05,31.73,31.9,2041,23.7162867206488,23.7162867206488,23.4794938423147,23.6052900589297,2758.19105960828,0.0,1.0
2018-08-30,31.95,32.4,31.55,32.05,4021,23.6422889461694,23.9752789313267,23.3462978482517,23.7162867206488,5433.94720758691,0.0,1.0
2018-08-31,32.1,32.39,31.34,32.0,4476,23.7532856078885,23.9678791538787,23.190902521845,23.6792878334091,6048.83056482442,0.0,1.0
2018-09-04,31.5,31.95,31.4,31.85,2644,23.309298961012,23.6422889461694,23.2353011865326,23.56829117169,3573.08043194723,0.0,1.0
2018-09-05,31.65,31.95,31.5,31.95,1350,23.4202956227311,23.6422889461694,23.309298961012,23.6422889461694,1824.37919180362,0.0,1.0
2018-09-06,31.9,31.95,31.32,31.95,3429,23.6052900589297,23.6422889461694,23.1761029669491,23.6422889461694,4633.92314718117,0.0,1.0
2018-09-07,31.95,32.0,31.15,31.81,8136,23.805084050024,23.8423377026845,23.2090256074569,23.7007738225748,10919.7346018082,0.22,1.0
2018-09-10,32.2,32.2,31.84,32.0,7827,23.9913523133263,23.9913523133263,23.7231260141711,23.8423377026845,10505.0101681849,0.0,1.0
2018-09-11,32.05,32.2,31.8,32.1,6822,23.8795913553449,23.9913523133263,23.6933230920427,23.9168450080054,9156.14914620644,0.0,1.0
2018-09-12,32.0,32.1,31.32,31.55,8560,23.8423377026845,23.9168450080054,23.3356880265024,23.5070548287405,11488.8063165534,0.0,1.0
2018-09-13,32.0,32.0,31.73,31.9,3465,23.8423377026845,23.8423377026845,23.6411679783181,23.7678303973636,4650.55068771698,0.0,1.0
2018-09-14,31.9,32.0,31.65,31.95,5214,23.7678303973636,23.8423377026845,23.5815621340614,23.805084050024,6997.9715110408,0.0,1.0
2018-09-17,31.95,32.0,31.24,31.7,8961,23.805084050024,23.8423377026845,23.2760821822457,23.6188157867218,12027.0085750742,0.0,1.0
2018-09-18,31.85,32.2,31.75,32.2,5847,23.7305767447032,23.9913523133263,23.6560694393823,23.9913523133263,7847.55263234666,0.0,1.0
2018-09-19,31.8,32.0,31.6,31.6,8072,23.6933230920427,23.8423377026845,23.5443084814009,23.5443084814009,10833.8369844882,0.0,1.0
2018-09-20,32.0,32.0,31.9,31.9,7454,23.8423377026845,23.8423377026845,23.7678303973636,23.7678303973636,10004.3881172417,0.0,1.0
2018-09-21,30.4,32.0,30.15,31.95,37800,22.6502208175503,23.8423377026845,22.463952554248,23.805084050024,50733.2802296398,0.0,1.0
2018-09-24,30.65,31.8,30.5,30.85,9354,22.8364890808525,23.6933230920427,22.7247281228712,22.9855036914943,12554.4736314299,0.0,1.0
2018-09-25,30.8,30.9,30.55,30.9,4753,22.9482500388338,23.0227573441547,22.7619817755316,23.0227573441547,6379.2402362825,0.0,1.0
2018-09-26,30.7,31.18,30.6,30.6,4584,22.8737427335129,23.2313777990532,22.799235428192,22.799235428192,6152.41684054681,0.0,1.0
2018-09-27,31.0,31.4,30.38,30.65,5132,23.0972646494756,23.3952938707592,22.6353193564861,22.8364890808525,6887.91518884952,0.0,1.0
2018-09-28,30.85,31.25,30.45,31.15,5851,22.9855036914943,23.2835329127778,22.6874744702107,23.2090256074569,7852.92123342916,0.0,1.0
2018-10-01,29.71,31.0,29.17,31.0,10387,22.1361204108361,23.0972646494756,21.7337809621033,23.0972646494756,13940.914860986,0.0,1.0
2018-10-02,29.43,29.5,28.7,29.15,3804,21.9274999559376,21.9796550696623,21.3835966270951,21.7188795010392,5105.539629459,0.0,1.0
2018-10-03,29.2,29.55,28.55,28.55,5648,21.7561331536996,22.0169087223227,21.2718356691138,21.2718356691138,7580.46472849222,0.0,1.0
2018-10-04,29.15,29.54,29.11,29.11,4416,21.7188795010392,22.0094579917906,21.6890765789108,21.6890765789108,5926.93559508172,0.0,1.0
2018-10-05,29.05,29.2,28.01,28.01,4721,21.6443721957183,21.7561331536996,20.869496220381,20.869496220381,6336.29142762247,0.0,1.0
2018-10-08,29.18,29.29,28.85,28.85,2379,21.7412316926354,21.8231897284884,21.4953575850765,21.4953575850765,3192.97549381781,0.0,1.0
2018-10-09,28.86,29.39,28.86,29.0,6350,21.5028083156086,21.8976970338093,21.5028083156086,21.6071185430578,8522.65421847124,0.0,1.0
2018-10-10,28.82,29.13,28.54,29.0,5939,21.4730053934802,21.703978039975,21.2643849385817,21.6071185430578,7971.03045724422,0.0,1.0
2018-10-11,28.38,28.9,26.06,28.83,11463,21.1451732500683,21.5326112377369,19.4166037666237,21.4804561240123,15385.0685521789,0.0,1.0
2018-10-12,28.45,28.95,28.4,28.95,7816,21.1973283637929,21.5698648903974,21.1600747111325,21.5698648903974,10490.2465152081,0.0,1.0
2018-10-15,28.42,28.67,28.1,28.67,5354,21.1749761721967,21.3612444354989,20.9365527951698,21.3612444354989,7185.87254892834,0.0,1.0
2018-10-16,28.71,28.71,28.5,28.57,3318,21.3910473576272,21.3910473576272,21.2345820164534,21.286737130178,4453.25459793506,0.0,1.0
2018-10-17,28.29,28.6,28.29,28.48,2905,21.0781166752795,21.3090893217743,21.0781166752795,21.2196805553892,3898.94653616677,0.0,1.0
2018-10-18,28.36,28.36,28.05,28.2,2750,21.1302717890041,21.1302717890041,20.8992991425094,21.0110601004907,3690.91324421984,0.0,1.0
2018-10-19,27.9,28.29,27.9,28.12,3833,20.787538184528,21.0781166752795,20.787538184528,20.951454256234,5144.46198730714,0.0,1.0
2018-10-22,28.34,28.4,28.1,28.11,2560,21.1153703279399,21.1600747111325,20.9365527951698,20.9440035257019,3435.90469280101,0.0,1.0
2018-10-23,28.0,28.3,28.0,28.04,1526,20.8620454898489,21.0855674058116,20.8620454898489,20.8918484119773,2048.12131297435,0.0,1.0
2018-10-24,26.63,28.25,26.63,28.09,9230,19.8412954069527,21.0483137531511,19.8412954069527,20.9291020646377,12388.0469978724,0.0,1.0
2018-10-25,28.5,28.5,26.99,27.13,13450,21.2345820164534,21.2345820164534,20.1095217061079,20.2138319335572,18051.9211399115,0.0,1.0
2018-10-26,27.6,28.45,27.46,27.97,6493,20.5640162685654,21.1973283637929,20.4597060411161,20.8396932982527,8714.58170717067,0.0,1.0
2018-10-29,27.59,28.0,27.04,27.94,6774,20.5565655380333,20.8620454898489,20.1467753587684,20.8173411066564,9091.7259332164,0.0,1.0
2018-10-30,28.08,28.09,27.4,27.74,6681,20.9216513341056,20.9291020646377,20.4150016579236,20.6683264960146,8966.90595804827,0.0,1.0
2018-10-31,27.73,28.06,27.5,28.0,5561,20.6608757654825,20.9067498730415,20.4895089632445,20.8620454898489,7463.69765494782,0.0,1.0
2018-11-01,28.0,28.0,27.7,27.82,2825,20.8620454898489,20.8620454898489,20.6385235738863,20.7279323402713,3791.57451451674,0.0,1.0
2018-11-02,27.71,28.0,27.71,28.0,5692,20.6459743044183,20.8620454898489,20.6459743044183,20.8620454898489,7639.51934039976,0.0,1.0
2018-11-05,27.93,28.0,27.56,27.71,3614,20.8098903761243,20.8620454898489,20.534213346437,20.6459743044183,4850.53107804017,0.0,1.0
2018-11-06,27.81,28.0,27.5,27.9,15156,20.7204816097392,20.8620454898489,20.4895089632445,20.787538184528,20341.6295015985,0.0,1.0
2018-11-07,27.5,28.0,27.25,28.0,15181,20.4895089632445,20.8620454898489,20.3032406999423,20.8620454898489,20375.1832583641,0.0,1.0
2018-11-08,27.3,27.67,27.3,27.53,4090,20.3404943526027,20.61617138229,20.3404943526027,20.5118611548407,5489.39460685786,0.0,1.0
2018-11-09,27.03,27.42,27.03,27.34,5272,20.1393246282363,20.4299031189878,20.1393246282363,20.3702972747311,7075.81622673708,0.0,1.0
2018-11-12,27.2,27.3,27.16,27.16,1682,20.2659870472818,20.3404943526027,20.2361841251535,20.2361841251535,2257.49675519191,0.0,1.0
2018-11-13,27.3,27.9,27.3,27.9,6053,20.3404943526027,20.787538184528,20.3404943526027,20.787538184528,8124.03558809551,0.0,1.0
2018-11-14,26.2,27.56,26.2,27.56,5470,19.5209139940729,20.534213346437,19.5209139940729,20.534213346437,7341.56198032091,0.0,1.0
2018-11-15,25.99,26.25,25.66,26.2,8121,19.3644486528991,19.5581676467334,19.1185745453401,19.5209139940729,10899.6023477488,0.0,1.0
2018-11-16,25.57,25.99,25.57,25.84,6896,19.0515179705513,19.3644486528991,19.0515179705513,19.2526876949177,9255.46826623272,0.0,1.0
2018-11-19,25.79,26.0,25.53,25.63,2288,19.2154340422573,19.3718993834311,19.021715048423,19.0962223537439,3070.8398191909,0.0,1.0
2018-11-20,25.56,25.97,25.5,25.69,15134,19.0440672400192,19.3495471918349,18.9993628568267,19.1409267369364,20312.1021956447,0.0,1.0
2018-11-21,26.3,26.3,25.61,26.0,4435,19.5954212993938,19.5954212993938,19.0813208926797,19.3718993834311,5952.43645022362,0.0,1.0
2018-11-23,26.15,26.3,26.0,26.14,6011,19.4836603414125,19.5954212993938,19.3718993834311,19.4762096108804,8067.66527672923,0.0,1.0
2018-11-26,25.97,26.23,25.97,26.19,2839,19.3495471918349,19.5432661856692,19.3495471918349,19.5134632635408,3810.36461830549,0.0,1.0
2018-11-27,26.01,26.3,25.75,25.75,3029,19.3793501139632,19.5954212993938,19.1856311201289,19.1856311201289,4065.37316972432,0.0,1.0
2018-11-28,26.15,26.46,25.79,25.85,4272,19.4836603414125,19.7146329879072,19.2154340422573,19.2601384254498,5733.66595611167,0.0,1.0
2018-11-29,26.22,26.35,25.97,25.97,3039,19.5358154551371,19.6326749520543,19.3495471918349,19.3495471918349,4078.79467243057,0.0,1.0
2018-11-30,26.15,26.3,26.15,26.25,5228,19.4836603414125,19.5954212993938,19.4836603414125,19.5581676467334,7016.76161482955,0.0,1.0
2018-12-03,26.3,26.37,26.05,26.17,2577,19.5954212993938,19.6475764131184,19.4091530360916,19.4985618024767,3458.72124740164,0.0,1.0
2018-12-04,25.8,26.27,25.79,26.18,3480,19.2228847727894,19.5730691077975,19.2154340422573,19.5060125330087,4670.68294177636,0.0,1.0
2018-12-06,25.83,26.3,25.5643,25.64,4401,19.2452369643856,19.5954212993938,19.047271054148,19.1036730842759,5906.80334102237,0.0,1.0
2018-12-07,25.92,26.0,25.84,25.84,3591,19.4836603414125,19.5437950955526,19.4235255872723,19.4235255872723,4777.27071653786,0.23,1.0
2018-12-10,26.06,26.06,25.58,25.71,2441,19.5888961611578,19.5888961611578,19.2280876363168,19.3258066117946,3247.37338319936,0.0,1.0
2018-12-11,26.25,26.25,25.5,26.15,1778,19.7317162022406,19.7317162022406,19.1679528821766,19.6565477595654,2365.35431189205,0.0,1.0
2018-12-12,25.85,26.37,25.58,25.96,3373,19.4310424315398,19.8219183334509,19.2280876363168,19.5137277184826,4487.25539595719,0.0,1.0
2018-12-13,25.61,26.27,25.5,25.5,3202,19.2506381691193,19.7467498907757,19.1679528821766,19.1679528821766,4259.76631421729,0.0,1.0
2018-12-14,25.45,26.12,25.02,25.6,7273,19.130368660839,19.6339972267629,18.8071443573357,19.2431213248518,9675.60287423558,0.0,1.0
2018-12-17,24.47,25.35,24.47,25.25,17760,18.393717922622,19.0552002181638,18.393717922622,18.9800317754886,23626.9362087755,0.0,1.0
2018-12-18,24.5,25.59,24.5,24.55,27971,18.4162684554246,19.2356044805843,18.4162684554246,18.4538526767622,37211.094183314,0.0,1.0
2018-12-19,24.52,24.6,24.5,24.5,2629,18.4313021439596,18.4914368980998,18.4162684554246,18.4162684554246,3497.47833856254,0.0,1.0
2018-12-20,24.4,24.66,24.18,24.61,10038,18.3411000127494,18.5365379637049,18.175729438864,18.4989537423673,13354.0082017842,0.0,1.0
2018-12-21,23.13,24.63,23.02,24.22,24225,17.3864607907743,18.5139874309024,17.3037755038316,18.205796815934,32227.6199131523,0.0,1.0
2018-12-24,23.03,23.25,23.03,23.07,3370,17.3112923480991,17.4766629219846,17.3112923480991,17.3413597251692,4483.26435943543,0.0,1.0
2018-12-26,23.15,23.39,22.82,22.86,11426,17.4014944793094,17.5818987417299,17.1534386184812,17.1835059955513,15200.5277658484,0.0,1.0
2018-12-27,23.76,24.73,23.0,23.0,12590,17.8600219796281,18.5891558735776,17.2887418152966,17.2887418152966,16749.0499362884,0.0,1.0
2018-12-28,24.6,24.7708,23.8,23.87,10426,18.4914368980998,18.6198245981891,17.8900893566982,17.9427072665708,13870.1822585976,0.0,1.0
2018-12-31,24.78,24.9,24.02,24.58,11883,18.6267400949152,18.7169422261254,18.0554599305836,18.4764032095648,15808.495662662,0.0,1.0
2019-01-02,24.5,24.58,23.335,24.58,4359,18.4162684554246,18.4764032095648,17.5405560982585,18.4764032095648,5798.97606610653,0.0,1.0
2019-01-03,24.55,24.67,24.0,24.35,5310,18.4538526767622,18.5440548079724,18.0404262420486,18.3035157914118,7064.13464350211,0.0,1.0
2019-01-04,24.85,24.9,24.08,24.85,9784,18.6793580047878,18.7169422261254,18.1005609961888,18.6793580047878,13016.1004429425,0.0,1.0
2019-01-07,24.66,24.9,23.89,23.89,3231,18.5365379637049,18.7169422261254,17.9577409551059,17.9577409551059,4298.34633392756,0.0,1.0
2019-01-08,24.9,24.9,23.16,23.16,2967,18.7169422261254,18.7169422261254,17.4090113235769,17.4090113235769,3947.13512001333,0.0,1.0
2019-01-09,24.83,24.9,24.14,24.87,2889,18.6643243162528,18.7169422261254,18.1456620617939,18.6943916933229,3843.36817044775,0.0,1.0
2019-01-10,24.7,25.0,24.5,24.9,4179,18.566605340775,18.7921106688006,18.4162684554246,18.7169422261254,5559.51387480138,0.0,1.0
2019-01-11,24.9,24.9,24.08,24.68,5475,18.7169422261254,18.7169422261254,18.1005609961888,18.55157165224,7283.64165219851,0.0,1.0
2019-01-14,24.25,24.66,24.07,24.5,8266,18.2283473487366,18.5365379637049,18.0930441519212,18.4162684554246,10996.6359629357,0.0,1.0
2019-01-15,24.29,24.42,23.65,24.42,3236,18.2584147258067,18.3561337012844,17.7773366926854,18.3561337012844,4304.9980614638,0.0,1.0
2019-01-16,24.69,24.75,24.24,24.3,6087,18.5590884965075,18.6041895621126,18.2208305044691,18.2659315700742,8097.81310263603,0.0,1.0
2019-01-17,24.43,24.71,23.55,24.56,5696,18.363650545552,18.5741221850425,17.7021682500102,18.4613695210297,7577.64800930093,0.0,1.0
2019-01-18,24.3,24.69,23.0,24.42,5043,18.2659315700742,18.5590884965075,17.2887418152966,18.3561337012844,6708.93239306613,0.0,1.0
2019-01-22,24.25,24.6,23.9712,24.32,10247,18.2283473487366,18.4914368980998,18.0187777305581,18.2809652586092,13632.0504127996,0.0,1.0
2019-01-23,24.4,24.5,24.07,24.11,1586,18.3411000127494,18.4162684554246,18.0930441519212,18.1231115289913,2109.92797449988,0.0,1.0
2019-01-24,24.35,24.35,24.07,24.34,2521,18.3035157914118,18.3035157914118,18.0930441519212,18.2959989471443,3353.80102377944,0.0,1.0
2019-01-25,24.3,24.39,24.07,24.12,2029,18.2659315700742,18.3335831684819,18.0930441519212,18.1306283732588,2699.27103421201,0.0,1.0
2019-01-28,24.01,24.33,23.75,24.33,5636,18.0479430863161,18.2884821028768,17.8525051353606,18.2884821028768,7497.8272788659,0.0,1.0
2019-01-29,24.12,24.38,23.77,24.37,3618,18.1306283732588,18.3260663242144,17.8675388238956,18.3185494799468,4813.19004523365,0.0,1.0
2019-01-30,24.29,24.37,23.99,24.37,2569,18.2584147258067,18.3185494799468,18.0329093977811,18.3185494799468,3417.65760812748,0.0,1.0
2019-01-31,24.15,24.15,24.15,24.15,1737,18.1531789060614,18.1531789060614,18.1531789060614,18.1531789060614,2310.81014609476,0.0,1.0
2019-02-01,24.29,24.29,24.29,24.29,906,18.2584147258067,18.2584147258067,18.2584147258067,18.2584147258067,1205.29302956928,0.0,1.0
2019-02-04,24.2,24.71,24.18,24.3,4534,18.190763127399,18.5741221850425,18.175729438864,18.2659315700742,6031.78652987543,0.0,1.0
2019-02-05,24.15,24.35,24.02,24.22,2684,18.1531789060614,18.3035157914118,18.0554599305836,18.205796815934,3570.64734146133,0.0,1.0
2019-02-06,24.4,24.5,24.0,24.0,6225,18.3411000127494,18.4162684554246,18.0404262420486,18.0404262420486,8281.40078263665,0.0,1.0
2019-02-07,24.73,24.9,24.52,24.78,3206,18.5891558735776,18.7169422261254,18.4313021439596,18.6267400949152,4265.08769624628,0.0,1.0
2019-02-08,26.11,26.57,24.55,24.87,15779,19.6264803824954,19.9722552188013,18.4538526767622,18.6943916933229,20991.5217589114,0.0,1.0
2019-02-11,26.09,26.12,25.74,26.12,3310,19.6114466939603,19.6339972267629,19.3483571445971,19.6339972267629,4403.44362900038,0.0,1.0
2019-02-12,25.91,26.24,25.89,25.89,2904,19.476143497145,19.7241993579731,19.4611098086099,19.4611098086099,3863.32335305651,0.0,1.0
2019-02-13,26.38,26.57,26.19,26.19,1149,19.8294351777184,19.9722552188013,19.6866151366355,19.6866151366355,1528.56698783125,0.0,1.0
2019-02-14,26.1,26.57,26.1,26.24,5496,19.6189635382278,19.9722552188013,19.6189635382278,19.7241993579731,7311.57890785079,0.0,1.0
2019-02-15,26.34,26.59,26.27,26.27,3381,19.7993678006483,19.9872889073363,19.7467498907757,19.7467498907757,4497.89816001519,0.0,1.0
2019-02-19,25.8,26.03,25.515,26.0,6821,19.3934582102022,19.5663456283552,19.1792281485779,19.5437950955526,9074.28670495819,0.0,1.0
2019-02-20,26.21,26.69,25.9,25.9,6073,19.7016488251706,20.0624573500115,19.4686266528774,19.4686266528774,8079.18826553451,0.0,1.0
2019-02-21,25.8,26.15,25.59,26.15,4917,19.3934582102022,19.6565477595654,19.2356044805843,19.6565477595654,6541.30885915253,0.0,1.0
2019-02-22,25.85,26.17,25.7945,26.02,6211,19.4310424315398,19.6715814481005,19.3893239458551,19.5588287840877,8262.77594553516,0.0,1.0
2019-02-25,25.6,25.6,25.6,25.6,2676,19.2431213248518,19.2431213248518,19.2431213248518,19.2431213248518,3560.00457740333,0.0,1.0
2019-02-26,26.0,26.41,25.98,26.13,8555,19.5437950955526,19.851985710521,19.5287614070176,19.6415140710304,11381.1058145312,0.0,1.0
2019-02-27,25.83,26.19,25.83,26.0,3588,19.4160087430048,19.6866151366355,19.4160087430048,19.5437950955526,4773.27968001611,0.0,1.0
2019-02-28,25.87,26.0,25.42,26.0,3011,19.4460761200749,19.5437950955526,19.1078181280365,19.5437950955526,4005.67032233236,0.0,1.0
2019-03-01,25.85,26.14,25.43,26.14,4158,19.4310424315398,19.6490309152979,19.115334972304,19.6490309152979,5531.57661914912,0.0,1.0
2019-03-04,25.9,26.19,25.9,26.19,5604,19.4686266528774,19.6866151366355,19.4686266528774,19.6866151366355,7455.25622263388,0.0,1.0
2019-03-05,25.82,26.16,25.75,26.16,2300,19.4084918987373,19.664064603833,19.3558739888646,19.664064603833,3059.79466667699,0.0,1.0
2019-03-06,25.43,26.62,25.43,26.62,2842,19.115334972304,20.0098394401389,19.115334972304,20.0098394401389,3780.84193160696,0.0,1.0
2019-03-07,25.05,25.43,25.05,25.4,6183,18.8296948901382,19.115334972304,18.8296948901382,19.0927844395014,8225.52627133212,0.0,1.0
2019-03-08,25.0,25.93,24.91,24.91,5560,18.9725149312211,19.6782924866625,18.9042138774687,18.9042138774687,7326.38769841009,0.24,1.0
2019-03-11,24.67,25.0,24.48,25.0,3227,18.722077734129,18.9725149312211,18.5778866206517,18.9725149312211,4252.20379546211,0.0,1.0
2019-03-12,24.0,24.54,24.0,24.54,4944,18.2136143339723,18.6234206564866,18.2136143339723,18.6234206564866,6514.68719081644,0.0,1.0
2019-03-13,24.53,24.74,24.41,24.74,3294,18.6158316505141,18.7752007759364,18.5247635788443,18.7752007759364,4340.48940261922,0.0,1.0
2019-03-14,25.0,25.05,24.59,24.59,6225,18.9725149312211,19.0104599610835,18.6613656863491,18.6613656863491,8202.65529183504,0.0,1.0
2019-03-15,24.97,25.1835,24.91,24.91,19626,18.9497479133036,19.1117731908163,18.9042138774687,18.9042138774687,25861.0944188843,0.0,1.0
2019-03-18,24.99,25.26,24.95,24.95,1714,18.9649259252486,19.1698290865058,18.9345699013587,18.9345699013587,2258.53030846671,0.0,1.0
2019-03-19,24.9,25.33,24.722,25.0,7396,18.8966248714962,19.2229521283132,18.7615405651859,18.9725149312211,9745.67687364048,0.0,1.0
2019-03-20,24.89,25.12,24.75,24.98,4780,18.8890358655237,19.063583002891,18.7827897819089,18.9573369192761,6298.58510762595,0.0,1.0
2019-03-21,24.45,24.88,24.4,24.71,5803,18.5551196027342,18.8814468595512,18.5171745728718,18.7524337580189,7646.58773630824,0.0,1.0
2019-03-22,23.92,24.47,23.8,24.4,7346,18.1529022861923,18.5702976146792,18.0618342145225,18.5171745728718,9679.79209217997,0.0,1.0
2019-03-25,23.95,24.07,23.84,23.95,2243,18.1756693041098,18.2667373757797,18.0921902384124,18.1756693041098,2955.59129631904,0.0,1.0
2019-03-26,23.81,24.01,23.75,24.01,2172,18.069423220495,18.2212033399447,18.02388918466,18.2212033399447,2862.03490664509,0.0,1.0
2019-03-27,23.74,23.87,23.58,23.75,2391,18.0163001786876,18.1149572563299,17.8948760831277,18.02388918466,3150.61024944217,0.0,1.0
2019-03-28,23.83,23.96,23.82,23.96,1452,18.0846012324399,18.1832583100823,18.0770122264675,18.1832583100823,1913.29405361358,0.0,1.0
2019-03-29,23.73,23.96,23.63,23.8,4463,18.0087111727151,18.1832583100823,17.9328211129902,18.0618342145225,5880.87559316622,0.0,1.0
2019-04-01,23.73,23.98,23.73,23.98,2931,18.0087111727151,18.1984363220273,18.0087111727151,18.1984363220273,3862.16588921582,0.0,1.0
2019-04-02,23.3,23.83,22.8,23.71,8497,17.6823839158981,18.0846012324399,17.3029336172736,17.9935331607701,11196.4597614012,0.0,1.0
2019-04-03,23.0,23.14,23.0,23.14,1413,17.4547137367234,17.5609598203382,17.4547137367234,17.5609598203382,1861.90392407436,0.0,1.0
2019-04-04,23.17,23.17,23.06,23.06,1684,17.5837268382557,17.5837268382557,17.5002477725583,17.5002477725583,2218.9994395904,0.0,1.0
2019-04-05,23.43,23.43,23.02,23.02,4815,17.7810409935404,17.7810409935404,17.4698917486684,17.4698917486684,6344.70445464831,0.0,1.0
2019-04-08,23.19,23.68,23.19,23.21,4157,17.5989048502007,17.9707661428526,17.5989048502007,17.6140828621457,5477.66073062783,0.0,1.0
2019-04-09,22.78,23.4,22.78,23.4,5551,17.2877556053287,17.7582739756229,17.2877556053287,17.7582739756229,7314.52843774718,0.0,1.0
2019-04-10,23.09,23.39,22.79,22.79,11495,17.5230147904758,17.7506849696505,17.2953446113012,17.2953446113012,15146.9112577741,0.0,1.0
2019-04-11,23.18,23.18,23.1,23.1,1863,17.5913158442282,17.5913158442282,17.5306037964483,17.5306037964483,2454.86695721906,0.0,1.0
2019-04-12,22.98,23.33,22.77,23.33,5140,17.4395357247784,17.7051509338155,17.2801665993562,17.7051509338155,6772.95553414172,0.0,1.0
2019-04-15,23.14,23.31,22.85,23.16,4269,17.5609598203382,17.6899729218705,17.3408786471361,17.5761378322832,5625.24264109942,0.0,1.0
2019-04-16,23.18,23.24,22.8501,23.0,8092,17.5913158442282,17.6368498800631,17.3409545371958,17.4547137367234,10662.7930315709,0.0,1.0
2019-04-17,23.05,23.38,23.04,23.32,3555,17.4926587665859,17.743095963678,17.4850697606134,17.697561927843,4684.40796184313,0.0,1.0
2019-04-18,23.41,23.43,23.03,23.03,9980,17.7658629815954,17.7810409935404,17.4774807546409,17.4774807546409,13150.6023795203,0.0,1.0
2019-04-22,23.0,23.43,23.0,23.29,4604,17.4547137367234,17.7810409935404,17.4547137367234,17.6747949099256,6066.67067688491,0.0,1.0
2019-04-23,23.2,23.28,22.86,23.12,6109,17.6064938561732,17.6672059039531,17.3484676531086,17.5457818083933,8049.80259884662,0.0,1.0
2019-04-24,23.05,23.31,23.0,23.31,2470,17.4926587665859,17.6899729218705,17.4547137367234,17.6899729218705,3254.7082041498,0.0,1.0
2019-04-25,23.29,23.42,23.14,23.14,5480,17.6747949099256,17.7734519875679,17.5609598203382,17.5609598203382,7220.97204807324,0.0,1.0
2019-04-26,23.17,23.48,23.05,23.35,7332,17.5837268382557,17.8189860234029,17.4926587665859,17.7203289457605,9661.34435337101,0.0,1.0
2019-04-29,23.84,23.89,23.31,23.43,14486,18.0921902384124,18.1301352682749,17.6899729218705,17.7810409935404,19088.1388847426,0.0,1.0
2019-04-30,23.74,23.89,23.35,23.6,8096,18.0163001786876,18.1301352682749,17.7203289457605,17.9100540950727,10668.0638140878,0.0,1.0
2019-05-01,23.58,23.99,23.51,23.99,6866,17.8948760831277,18.2060253279998,17.8417530413203,18.2060253279998,9047.29819015895,0.0,1.0
2019-05-02,23.51,23.87,23.5,23.51,24287,17.8417530413203,18.1149572563299,17.8341640353478,17.8417530413203,32002.8737466342,0.0,1.0
2019-05-03,24.68,24.68,23.69,23.77,15960,18.7296667401015,18.7296667401015,17.9783551488251,18.039067196605,21030.4222421987,0.0,1.0
2019-05-06,24.6,24.73,23.56,23.56,5500,18.6689546923216,18.7676117699639,17.8796980711828,17.8796980711828,7247.32596065745,0.0,1.0
2019-05-07,24.93,24.93,24.28,24.46,5629,18.9193918894137,18.9193918894137,18.4261065012019,18.5627086087067,7417.3086968256,0.0,1.0
2019-05-08,24.82,25.01,24.58,24.75,6124,18.8359128237163,18.9801039371936,18.6537766803766,18.7827897819089,8069.56803328479,0.0,1.0
2019-05-09,24.0,24.63,23.86,24.25,8671,18.2136143339723,18.691721710239,18.1073682503574,18.4033394832845,11425.7388008838,0.0,1.0
2019-05-10,23.7,24.01,23.61,24.0,7253,17.9859441547976,18.2212033399447,17.9176431010452,18.2136143339723,9557.24639866338,0.0,1.0
2019-05-13,23.88,24.19,23.3,23.47,10143,18.1225462623024,18.3578054474495,17.6823839158981,17.8113970174304,13365.3867670816,0.0,1.0
2019-05-14,23.56,24.27,23.44,23.88,10921,17.8796980711828,18.4185174952294,17.7886299995129,18.1225462623024,14390.5539666073,0.0,1.0
2019-05-15,23.61,23.94,23.5,23.73,9257,17.9176431010452,18.1680802981373,17.8341640353478,18.0087111727151,12197.9084396011,0.0,1.0
2019-05-16,23.51,23.98,23.45,23.98,4977,17.8417530413203,18.1984363220273,17.7962190054854,18.1984363220273,6558.17114658041,0.0,1.0
2019-05-17,23.61,23.78,23.5,23.52,5858,17.9176431010452,18.0466562025775,17.8341640353478,17.8493420472928,7719.0609959148,0.0,1.0
2019-05-20,23.6,23.75,23.5,23.71,11783,17.9100540950727,18.02388918466,17.8341640353478,17.9935331607701,15526.4075989867,0.0,1.0
2019-05-21,23.7,23.88,23.53,23.6,18332,17.9859441547976,18.1225462623024,17.8569310532653,17.9100540950727,24155.9962746859,0.0,1.0
2019-05-22,23.6,23.81,23.49,23.49,4932,17.9100540950727,18.069423220495,17.8265750293753,17.8265750293753,6498.87484326593,0.0,1.0
2019-05-23,23.5,23.78,23.36,23.67,10836,17.8341640353478,18.0466562025775,17.727917951733,17.9631771368801,14278.5498381244,0.0,1.0
2019-05-24,23.61,23.73,23.6,23.73,4799,17.9176431010452,18.0087111727151,17.9100540950727,18.0087111727151,6323.62132458094,0.0,1.0
2019-05-28,23.6,23.7,23.5,23.7,17334,17.9100540950727,17.9859441547976,17.8341640353478,17.9859441547976,22840.9360367339,0.0,1.0
2019-05-29,23.4,23.55,23.36,23.4,9619,17.7582739756229,17.8721090652103,17.727917951733,17.7582739756229,12674.9142573753,0.0,1.0
2019-05-30,23.39,23.49,23.25,23.4,9375,17.7506849696505,17.8265750293753,17.6444388860356,17.7582739756229,12353.3965238479,0.0,1.0
2019-05-31,23.49,23.49,23.34,23.34,6117,17.8265750293753,17.8265750293753,17.712739939788,17.712739939788,8060.34416388033,0.0,1.0
2019-06-03,23.46,23.48,23.2,23.48,8084,17.8038080114579,17.8189860234029,17.6064938561732,17.8189860234029,10652.2514665372,0.0,1.0
2019-06-04,23.37,23.52,23.24,23.52,5564,17.7355069577055,17.8493420472928,17.6368498800631,17.8493420472928,7331.65848092692,0.0,1.0
2019-06-05,23.3,23.41,23.3,23.37,10760,17.6823839158981,17.7658629815954,17.6823839158981,17.7355069577055,14178.4049703044,0.0,1.0
2019-06-06,23.3,23.39,23.25,23.3,9377,17.6823839158981,17.7506849696505,17.6444388860356,17.6823839158981,12356.0319151063,0.0,1.0
2019-06-07,23.08,23.25,23.07,23.09,8084,17.697561927843,17.827916586757,17.6898940067305,17.7052298489556,10542.6228065043,0.24,1.0
2019-06-10,23.28,23.425,23.1,23.25,11001,17.8509203500947,17.9621052062272,17.7128977700682,17.827916586757,14346.7829656548,0.0,1.0
2019-06-11,23.68,23.68,23.15,23.36,13919,18.1576371945981,18.1576371945981,17.7512373756311,17.9122637189954,18152.2472592445,0.0,1.0
2019-06-12,23.29,23.92,23.19,23.75,19575,17.8585882712073,18.3416673013001,17.7819090600815,18.2113126423861,25528.4316473678,0.0,1.0
2019-06-13,23.4,23.8,23.27,23.72,8338,17.9429354034457,18.2496522479491,17.8432524289821,18.1883088790484,10873.8729540615,0.0,1.0
2019-06-14,23.29,23.57,23.28,23.57,12278,17.8585882712073,18.0732900623596,17.8509203500947,18.0732900623596,16012.162644515,0.0,1.0
2019-06-17,23.37,23.45,23.23,23.39,12668,17.919931640108,17.9812750090086,17.8125807445318,17.9352674823331,16520.7750758036,0.0,1.0
2019-06-18,23.34,23.41,23.11,23.41,9106,17.8969278767702,17.9506033245583,17.7205656911808,17.9506033245583,11875.4482033681,0.0,1.0
2019-06-19,23.26,23.575,23.13,23.35,18929,17.8355845078695,18.0771240229159,17.735901533406,17.9045957978828,24685.9607996438,0.0,1.0
2019-06-20,23.55,23.6,23.16,23.56,14099,18.0579542201345,18.0962938256974,17.7589052967437,18.0656221412471,18386.9914583008,0.0,1.0
2019-06-21,23.97,24.08,23.22,23.35,32228,18.380006906863,18.4643540391014,17.8049128234192,17.9045957978828,42029.6447065834,0.0,1.0
2019-06-24,23.8,23.91,23.41,23.7,16720,18.2496522479491,18.3339993801875,17.9506033245583,18.1729730368232,21805.1278234477,0.0,1.0
2019-06-25,23.4,23.64,23.21,23.52,13911,17.9429354034457,18.1269655101477,17.7972449023066,18.0349504567967,18141.814183731,0.0,1.0
2019-06-26,23.26,23.65,23.07,23.4,24073,17.8355845078695,18.1346334312603,17.6898940067305,17.9429354034457,31394.4283548959,0.0,1.0
2019-06-27,23.13,23.68,23.12,23.38,22709,17.735901533406,18.1576371945981,17.7282336122934,17.9275995612205,29615.588979825,0.0,1.0
2019-06-28,23.75,24.51,23.11,23.35,587082,18.2113126423861,18.7940746469425,17.7205656911808,17.9045957978828,765633.85483525,0.0,1.0
2019-07-01,25.01,25.09,23.87,23.87,18804,19.1774707025717,19.2388140714724,18.3033276957371,18.3033276957371,24522.9439947435,0.0,1.0
2019-07-02,25.5,25.87,25.0,25.0,8050,19.5531988370883,19.8369119182539,19.1698027814591,19.1698027814591,10498.2822355714,0.0,1.0
2019-07-03,25.5,26.07,25.22,25.48,5976,19.5531988370883,19.9902703405055,19.3384970459359,19.5378629948631,7793.50740866768,0.0,1.0
2019-07-05,24.76,25.66,24.56,25.66,4011,18.9857726747571,19.6758855748896,18.8324142525054,19.6758855748896,5230.8832356369,0.0,1.0
2019-07-08,24.78,24.95,24.31,24.57,3705,19.0011085169823,19.1314631758962,18.6407162246908,18.840082173618,4831.81809724125,0.0,1.0
2019-07-09,25.0,25.0,24.51,24.73,20099,19.1698027814591,19.1698027814591,18.7940746469425,18.9627689114193,26211.7980935094,0.0,1.0
2019-07-10,25.7,25.7,25.04,25.05,5000,19.70655725934,19.70655725934,19.2004744659094,19.208142387022,6520.67219600709,0.0,1.0
2019-07-11,25.16,26.22,25.1,25.7,25162,19.2924895192604,20.1052891571943,19.2464819925849,19.70655725934,32814.6307591862,0.0,1.0
2019-07-12,25.05,25.78,24.66,25.24,14407,19.208142387022,19.7679006282406,18.9090934636313,19.3538328881611,18788.6648655749,0.0,1.0
2019-07-15,25.0,25.17,24.53,24.93,5220,19.1698027814591,19.300157440373,18.8094104891677,19.116127333671,6807.58177263142,0.0,1.0
2019-07-16,25.0,25.18,24.24,24.84,11841,19.1698027814591,19.3078253614856,18.5870407769027,19.0471160436578,15442.255894584,0.0,1.0
2019-07-17,25.1,25.18,24.59,25.01,68100,19.2464819925849,19.3078253614856,18.8554180158432,19.1774707025717,88811.5553096169,0.0,1.0
2019-07-18,24.13,24.98,24.01,24.9,19021,18.5026936446643,19.1544669392339,18.4106785913133,19.0931235703333,24805.9411680503,0.0,1.0
2019-07-19,24.15,24.44,24.15,24.19,2531,18.5180294868895,18.7403991991544,18.5180294868895,18.5487011713398,3300.76426561879,0.0,1.0
2019-07-22,24.4,24.4,24.15,24.2,2657,18.7097275147041,18.7097275147041,18.5180294868895,18.5563690924524,3465.08520495817,0.0,1.0
2019-07-23,24.46,24.49,24.28,24.49,1691,18.7557350413796,18.7787388047173,18.6177124613531,18.7787388047173,2205.2913366896,0.0,1.0
2019-07-24,24.49,24.49,24.25,24.37,1354,18.7787388047173,18.7787388047173,18.5947086980153,18.6867237513663,1765.79803067873,0.0,1.0
2019-07-25,24.49,24.49,24.49,24.49,28,18.7787388047173,18.7787388047173,18.7787388047173,18.7787388047173,36.5157642976398,0.0,1.0
2019-07-26,24.65,24.73,24.45,24.53,2966,18.9014255425187,18.9627689114193,18.748067120267,18.8094104891677,3868.06274667141,0.0,1.0
2019-07-29,24.54,24.97,24.47,24.7,2352,18.8170784102802,19.1467990181213,18.7634029624922,18.9397651480816,3067.32420100175,0.0,1.0
2019-07-30,25.35,25.7,24.45,24.89,10002,19.4381800203995,19.70655725934,18.748067120267,19.0854556492207,13043.9526608926,0.0,1.0
2019-07-31,24.4,25.36,24.4,25.36,8993,18.7097275147041,19.4458479415121,18.7097275147041,19.4458479415121,11728.0810117384,0.0,1.0
2019-08-01,24.1,25.05,23.84,24.59,30823,18.4796898813266,19.208142387022,18.2803239323994,18.8554180158432,40197.3358195053,0.0,1.0
2019-08-02,24.14,24.16,23.68,23.81,25909,18.5103615657769,18.5256974080021,18.1576371945981,18.2573201690616,33788.8191852696,0.0,1.0
2019-08-05,24.39,24.39,23.67,24.15,214218,18.7020595935915,18.7020595935915,18.1499692734855,18.5180294868895,279369.07129685,0.0,1.0
2019-08-06,24.06,24.53,23.79,24.23,17427,18.4490181968762,18.8094104891677,18.2419843268365,18.5793728557902,22727.1508719632,0.0,1.0
2019-08-07,24.72,24.72,24.0,24.0,5909,18.9551009903068,18.9551009903068,18.4030106702007,18.4030106702007,7706.13040124118,0.0,1.0
2019-08-08,24.8,25.43,24.6,24.71,6558,19.0164443592074,19.4995233893002,18.8630859369558,18.9474330691942,8552.51365228293,0.0,1.0
2019-08-09,24.9,24.9,24.2,24.2,1367,19.0931235703333,19.0931235703333,18.5563690924524,18.5563690924524,1782.75177838834,0.0,1.0
2019-08-12,24.66,25.05,24.57,24.94,6919,18.9090934636313,19.208142387022,18.840082173618,19.1237952547836,9023.30618483461,0.0,1.0
2019-08-13,25.0,25.0,24.8,24.8,1169,19.1698027814591,19.1698027814591,19.0164443592074,19.0164443592074,1524.53315942646,0.0,1.0
2019-08-14,24.6,25.8,24.6,24.63,9042,18.8630859369558,19.7832364704658,18.8630859369558,18.8860897002935,11791.9835992592,0.0,1.0
2019-08-15,25.11,25.53,25.11,25.15,2879,19.2541499136975,19.576202600426,19.2541499136975,19.2848215981479,3754.60305046089,0.0,1.0
2019-08-16,25.74,25.74,24.93,25.55,4900,19.7372289437903,19.7372289437903,19.116127333671,19.5915384426512,6390.25875208696,0.0,1.0
2019-08-19,24.86,25.74,24.86,25.74,2182,19.0624518858829,19.7372289437903,19.0624518858829,19.7372289437903,2845.6213463375,0.0,1.0
2019-08-20,24.96,25.17,24.96,25.17,617,19.1391310970088,19.300157440373,19.1391310970088,19.300157440373,804.650948987275,0.0,1.0
2019-08-21,25.11,25.11,24.7,24.89,1489,19.2541499136975,19.2541499136975,18.9397651480816,19.0854556492207,1941.85617997092,0.0,1.0
2019-08-22,25.49,25.49,24.7,25.14,2457,19.5455309159757,19.5455309159757,18.9397651480816,19.2771536770353,3204.25831711789,0.0,1.0
2019-08-23,24.9,25.3,24.76,25.11,10897,19.0931235703333,19.3998404148366,18.9857726747571,19.2541499136975,14211.1529839779,0.0,1.0
2019-08-26,25.22,25.52,25.21,25.21,2357,19.3384970459359,19.5685346793134,19.3308291248234,19.3308291248234,3073.84487319776,0.0,1.0
2019-08-27,25.0,25.0,24.85,24.86,1451,19.1698027814591,19.1698027814591,19.0547839647703,19.0624518858829,1892.29907128126,0.0,1.0
2019-08-28,24.87,24.87,24.87,24.87,145,19.0701198069955,19.0701198069955,19.0701198069955,19.0701198069955,189.099493684206,0.0,1.0
2019-08-29,24.85,25.0,24.85,24.99,3117,19.0547839647703,19.1698027814591,19.0547839647703,19.1621348603465,4064.98704699084,0.0,1.0
2019-08-30,24.9,24.99,24.9,24.95,735,19.0931235703333,19.1621348603465,19.0931235703333,19.1314631758962,958.538812813042,0.0,1.0
2019-09-03,24.9,24.9,24.9,24.9,143,19.0931235703333,19.0931235703333,19.0931235703333,19.0931235703333,186.491224805803,0.0,1.0
2019-09-04,25.38,25.38,24.76,24.8,5429,19.4611837837373,19.4611837837373,18.9857726747571,19.0164443592074,7080.1458704245,0.0,1.0
2019-09-05,25.2,25.2,24.6,24.6,2375,19.5071913104128,19.5071913104128,19.0427343744506,19.0427343744506,3068.09929977221,0.24,1.0
2019-09-06,25.07,25.25,24.16,24.16,7755,19.4065589742876,19.5458960550763,18.7021326214116,18.7021326214116,10018.1516083089,0.0,1.0
2019-09-09,24.98,25.11,24.6,24.82,2564,19.3368904338933,19.4375227700184,19.0427343744506,19.21303525097,3312.25541246987,0.0,1.0
2019-09-10,25.0,25.0,24.0,24.9,5667,19.3523723317587,19.3523723317587,18.5782774384884,19.2749628424317,7320.80788707753,0.0,1.0
2019-09-11,25.5,25.5,24.71,24.76,12054,19.7394197783939,19.7394197783939,19.1278848127103,19.1665895573738,15571.7342987176,0.0,1.0
2019-09-12,25.46,25.75,25.08,25.5,17493,19.7084559826631,19.9329435017115,19.4142999232203,19.7394197783939,22598.0046530169,0.0,1.0
2019-09-13,25.39,25.4,25.13,25.22,1964,19.6542693401341,19.6620102890668,19.4530046678839,19.5226732082782,2537.15664200111,0.0,1.0
2019-09-16,25.66,25.75,25.11,25.4,2877,19.8632749613171,19.9329435017115,19.4375227700184,19.6620102890668,3716.59860439775,0.0,1.0
2019-09-17,25.73,25.9,25.5,25.7,2962,19.9174616038461,20.049057735702,19.7394197783939,19.894238757048,3826.40426354748,0.0,1.0
2019-09-18,25.76,25.95,25.7,25.73,3102,19.9406844506442,20.0877624803655,19.894238757048,19.9174616038461,4007.26064332353,0.0,1.0
2019-09-19,25.75,26.23,25.75,25.89,2372,19.9329435017115,20.3045090504812,19.9329435017115,20.0413167867693,3064.22380591986,0.0,1.0
2019-09-20,27.44,27.9,25.78,25.78,32205,21.2411638713384,21.5972475222427,19.9561663485096,19.9561663485096,41603.4265049111,0.0,1.0
2019-09-23,27.17,27.4,26.82,26.85,3282,21.0321582501554,21.2102000756075,20.7612250375107,20.7844478843089,4239.79027446416,0.0,1.0
2019-09-24,27.05,27.29,26.76,27.2,4706,20.9392668629629,21.1250496373478,20.7147793439145,21.0553810969535,6079.35802304339,0.0,1.0
2019-09-25,27.2,27.29,27.14,27.17,3268,21.0553810969535,21.1250496373478,21.0089354033573,21.0321582501554,4221.70463648656,0.0,1.0
2019-09-26,27.3,27.55,27.11,27.3,4424,21.1327905862805,21.3263143095981,20.9857125565591,21.1327905862805,5715.06160092306,0.0,1.0
2019-09-27,27.46,27.54,27.31,27.45,2649,21.2566457692038,21.3185733606654,21.1405315352132,21.2489048202711,3422.06107161961,0.0,1.0
2019-09-30,27.76,27.78,27.58,27.6,2385,21.4888742371849,21.5043561350503,21.3495371563962,21.3650190542616,3081.01761261335,0.0,1.0
2019-10-01,27.8,27.9,27.27,27.9,4835,21.5198380329157,21.5972475222427,21.1095677394824,21.5972475222427,6246.00425869416,0.0,1.0
2019-10-02,27.15,27.66,27.03,27.34,6190,21.01667635229,21.4114647478578,20.9237849650975,21.1637543820113,7996.43564866945,0.0,1.0
2019-10-03,26.6,27.42,26.51,27.22,4232,20.5909241609913,21.225681973473,20.5212556205969,21.0708629948189,5467.02999437304,0.0,1.0
2019-10-04,26.35,26.8,26.1,26.8,2755,20.3974004376737,20.7457431396453,20.2038767143561,20.7457431396453,3558.99518773576,0.0,1.0
2019-10-07,26.17,26.38,25.81,25.81,2128,20.258063356885,20.4206232844718,19.9793891953077,19.9793891953077,2749.0169725959,0.0,1.0
2019-10-08,26.21,26.21,26.1,26.1,539,20.2890271526158,20.2890271526158,20.2038767143561,20.2038767143561,696.297062137779,0.0,1.0
2019-10-09,26.24,26.27,26.18,26.18,2040,20.3122499994139,20.335472846212,20.2658043058177,20.2658043058177,2635.33581959382,0.0,1.0
2019-10-10,26.28,26.64,26.24,26.24,4244,20.3432137951448,20.6218879567221,20.3122499994139,20.3122499994139,5482.53196978241,0.0,1.0
2019-10-11,26.27,26.42,26.1,26.42,2135,20.335472846212,20.4515870802026,20.2038767143561,20.4515870802026,2758.05979158471,0.0,1.0
2019-10-14,26.63,26.93,26.25,26.93,5749,20.6141470077894,20.8463754757705,20.3199909483466,20.8463754757705,7426.73805237491,0.0,1.0
2019-10-15,26.63,26.63,26.63,26.63,149,20.6141470077894,20.6141470077894,20.6141470077894,20.6141470077894,192.482861333077,0.0,1.0
2019-10-16,26.36,26.89,26.36,26.89,2108,20.4051413866064,20.8154116800397,20.4051413866064,20.8154116800397,2723.18034691361,0.0,1.0
2019-10-17,26.91,26.93,26.17,26.17,1975,20.8308935779051,20.8463754757705,20.258063356885,20.258063356885,2551.36678612636,0.0,1.0
2019-10-18,26.5,26.63,26.41,26.47,4980,20.5135146716642,20.6141470077894,20.4438461312699,20.4902918248661,6433.31979489079,0.0,1.0
2019-10-21,26.96,26.96,26.92,26.92,914,20.8695983225686,20.8695983225686,20.8386345268378,20.8386345268378,1180.73379368076,0.0,1.0
2019-10-22,26.8,26.84,26.54,26.57,2529,20.7457431396453,20.7767069353761,20.544478467395,20.5677013141932,3267.04131752587,0.0,1.0
2019-10-23,26.2,27.0,26.2,26.7,34821,20.2812862036831,20.9005621182994,20.2812862036831,20.6683336503183,44982.8571441551,0.0,1.0
2019-10-24,26.48,26.48,26.0,26.21,2422,20.4980327737988,20.4980327737988,20.1264672250291,20.2890271526158,3128.8153701256,0.0,1.0
2019-10-25,26.48,26.48,26.48,26.48,136,20.4980327737988,20.4980327737988,20.4980327737988,20.4980327737988,175.689054639588,0.0,1.0
2019-10-28,26.49,26.7,26.49,26.7,1296,20.5057737227315,20.6683336503183,20.5057737227315,20.6683336503183,1674.21334421254,0.0,1.0
2019-10-29,26.6,26.91,26.37,26.52,13104,20.5909241609913,20.8308935779051,20.4128823355391,20.5289965695296,16928.1571470379,0.0,1.0
2019-10-30,27.0,27.0,26.65,26.76,2793,20.9005621182994,20.9005621182994,20.6296289056548,20.7147793439145,3608.08477653212,0.0,1.0
2019-10-31,26.8,26.95,26.5,26.51,6591,20.7457431396453,20.8618573736359,20.5135146716642,20.5212556205969,8514.45999359944,0.0,1.0
2019-11-01,27.4,27.8,27.05,27.05,1261,21.2102000756075,21.5198380329157,20.9392668629629,20.9392668629629,1628.99924926853,0.0,1.0
2019-11-04,27.13,27.65,27.13,27.65,1532,21.0011944544245,21.4037237989251,21.0011944544245,21.4037237989251,1979.0855272636,0.0,1.0
2019-11-05,27.26,27.5,27.26,27.5,438,21.1018267905497,21.2876095649346,21.1018267905497,21.2876095649346,565.822102442201,0.0,1.0
2019-11-06,27.26,27.26,27.26,27.26,130,21.1018267905497,21.1018267905497,21.1018267905497,21.1018267905497,167.9380669349,0.0,1.0
2019-11-07,27.25,27.45,27.14,27.45,1302,21.094085841617,21.2489048202711,21.0089354033573,21.2489048202711,1681.96433191723,0.0,1.0
2019-11-08,27.56,27.56,27.35,27.35,21182,21.3340552585308,21.3340552585308,21.171495330944,21.171495330944,27363.5702601158,0.0,1.0
2019-11-11,27.65,27.65,27.3,27.58,2561,21.4037237989251,21.4037237989251,21.1327905862805,21.3495371563962,3308.37991861753,0.0,1.0
2019-11-12,27.63,27.63,27.63,27.63,505,21.3882419010597,21.3882419010597,21.3882419010597,21.3882419010597,652.374798477881,0.0,1.0
2019-11-13,27.94,28.4,27.75,27.75,8801,21.6282113179735,21.9842949688779,21.4811332882522,21.4811332882522,11369.4071314927,0.0,1.0
2019-11-14,28.3,28.51,28.16,28.16,1343,21.9068854795509,22.0694454071376,21.798512194493,21.798512194493,1734.92941456592,0.0,1.0
2019-11-15,28.32,28.6,28.14,28.16,1984,21.9223673774163,22.139113947532,21.7830302966276,21.798512194493,2562.99326768339,0.0,1.0
2019-11-18,28.25,28.77,28.0,28.77,3276,21.8681807348873,22.2707100793879,21.6746570115698,22.2707100793879,4232.03928675949,0.0,1.0
2019-11-19,28.78,28.84,28.3,28.45,2372,22.2784510283206,22.3248967219168,21.9068854795509,22.0229997135414,3064.22380591987,0.0,1.0
2019-11-20,28.25,28.97,28.21,28.51,7266,21.8681807348873,22.425529058042,21.8372169391565,22.0694454071376,9386.44611037681,0.0,1.0
2019-11-21,28.5,28.62,28.5,28.62,1510,22.0617044582049,22.1545958453974,22.0617044582049,22.1545958453974,1950.66523901307,0.0,1.0
2019-11-22,28.5,28.82,28.28,28.28,2723,22.0617044582049,22.3094148240514,21.8914035816855,21.8914035816855,3517.6565866441,0.0,1.0
2019-11-25,29.45,29.45,28.81,28.83,9569,22.7970946068118,22.7970946068118,22.3016738751187,22.3171557729841,12361.5335576927,0.0,1.0
2019-11-26,29.35,29.68,29.35,29.68,4332,22.7196851174847,22.9751364322639,22.7196851174847,22.9751364322639,5596.21312278452,0.0,1.0
2019-11-27,29.4,29.56,29.25,29.3,31427,22.7583898621482,22.8822450450715,22.6422756281577,22.6809803728212,40598.3817658701,0.0,1.0
2019-11-29,29.77,29.9,29.6,29.6,1983,23.0448049726583,23.1454373087834,22.9132088408023,22.9132088408023,2561.70143639928,0.0,1.0
2019-12-02,30.09,30.27,29.75,29.75,16020,23.2925153385048,23.4318524192934,23.0293230747929,23.0293230747929,20695.1371715161,0.0,1.0
2019-12-03,29.94,30.07,29.83,30.0,6644,23.1764011045142,23.2770334406394,23.0912506662545,23.2228467981104,8582.92705165751,0.0,1.0
2019-12-04,30.0,30.68,30.0,30.04,11363,23.2228467981104,23.7492313255343,23.2228467981104,23.2538105938413,14679.0788813944,0.0,1.0
2019-12-05,29.5,30.19,29.5,30.04,10638,23.0215821258602,23.560053029821,23.0215821258602,23.4429941376556,13631.6000474826,0.24,1.0
2019-12-06,29.5,29.92,29.46,29.75,13642,23.0215821258602,23.3493470239233,22.9903664212827,23.2166802794691,17480.9445241359,0.0,1.0
2019-12-09,30.19,30.19,29.5,29.5,13350,23.560053029821,23.560053029821,23.0215821258602,23.0215821258602,17106.7738892548,0.0,1.0
2019-12-10,30.22,30.3,30.0,30.26,12227,23.583464808254,23.6458962174089,23.4117784330781,23.6146805128315,15667.7546325033,0.0,1.0
2019-12-11,30.39,30.43,30.22,30.25,12355,23.7161315527081,23.7473472572856,23.583464808254,23.6068765866871,15831.7746368347,0.0,1.0
2019-12-12,30.48,30.48,30.06,30.42,9034,23.7863668880074,23.7863668880074,23.4586019899443,23.7395433311412,11576.2243682043,0.0,1.0
2019-12-13,30.44,30.62,30.15,30.48,10162,23.7551511834299,23.8956218540284,23.5288373252435,23.7863668880074,13021.6506563751,0.0,1.0
2019-12-16,30.65,30.78,30.45,30.45,15197,23.9190336324615,24.0204846723382,23.7629551095743,23.7629551095743,19473.531295506,0.0,1.0
2019-12-17,30.54,30.9,30.14,30.87,18900,23.8331904448735,24.1141317860705,23.5210333990992,24.0907200076374,24218.578764563,0.0,1.0
2019-12-18,30.51,30.61,30.34,30.37,1986,23.8097786664405,23.887817927884,23.6771119219863,23.7005237004194,2544.87287970487,0.0,1.0
2019-12-19,30.55,30.6,30.52,30.6,4069,23.8409943710179,23.8800140017397,23.8175825925848,23.8800140017397,5214.04216894216,0.0,1.0
2019-12-20,30.79,30.79,30.3,30.67,15676,24.0282885984825,24.0282885984825,23.6458962174089,23.9346414847502,20087.3249054651,0.0,1.0
2019-12-23,30.59,30.8,30.55,30.6,10727,23.8722100755953,24.0360925246269,23.8409943710179,23.8800140017397,13745.6452067443,0.0,1.0
2019-12-24,30.33,30.64,29.78,30.24,3320,23.669307995842,23.9112297063171,23.2400920579022,23.5990726605427,4254.26886234651,0.0,1.0
2019-12-26,30.5,30.5,30.02,30.21,2578,23.8019747402961,23.8019747402961,23.4273862853668,23.5756608821097,3303.46539973775,0.0,1.0
2019-12-27,30.59,30.6,30.55,30.57,1044,23.8722100755953,23.8800140017397,23.8409943710179,23.8566022233066,1337.78816032824,0.0,1.0
2019-12-30,30.51,30.88,30.5,30.5,2261,23.8097786664405,24.0985239337817,23.8019747402961,23.8019747402961,2897.25960776068,0.0,1.0
2019-12-31,30.14,30.51,29.53,29.53,1983,23.5210333990992,23.8097786664405,23.0449939042932,23.0449939042932,2541.02866085335,0.0,1.0
2020-01-02,30.55,30.64,30.26,30.26,2252,23.8409943710179,23.9112297063171,23.6146805128315,23.6146805128315,2885.72695120613,0.0,1.0
2020-01-03,30.58,30.66,30.3,30.49,2290,23.864406149451,23.9268375586058,23.6458962174089,23.7941708141517,2934.42038999202,0.0,1.0
2020-01-06,30.4,30.4,30.24,30.24,1681,23.7239354788525,23.7239354788525,23.5990726605427,23.5990726605427,2154.04396313388,0.0,1.0
2020-01-07,29.76,30.43,29.76,29.81,3023,23.2244842056135,23.7473472572856,23.2244842056135,23.2635038363353,3873.69119604624,0.0,1.0
2020-01-08,29.73,30.03,29.32,29.53,3325,23.2010724271804,23.4351902115112,22.8811114552617,23.0449939042932,4260.67589376572,0.0,1.0
2020-01-09,28.86,29.6,28.86,29.01,50986,22.5221308526212,23.0996213873038,22.5221308526212,22.6391897447865,65333.7807878311,0.0,1.0
2020-01-10,28.9,29.45,28.49,28.74,22771,22.5533465571986,22.9825624951384,22.2333855852799,22.4284837388888,29178.902489305,0.0,1.0
2020-01-13,28.67,29.0,28.67,29.0,5968,22.3738562558783,22.6313858186422,22.3738562558783,22.6313858186422,7647.43270195303,0.0,1.0
2020-01-14,28.82,29.0,28.1,28.83,7313,22.4909151480437,22.6313858186422,21.9290324656498,22.4987190741881,9370.9241537169,0.0,1.0
2020-01-15,29.7,29.7,28.44,28.44,8560,23.1776606487473,23.1776606487473,22.1943659545581,22.1943659545581,10968.8377896645,0.0,1.0
2020-01-16,29.87,30.09,29.71,30.09,4073,23.3103273932015,23.4820137683774,23.1854645748917,23.4820137683774,5219.16779407751,0.0,1.0
2020-01-17,30.2,30.49,30.0,30.07,2933,23.5678569559653,23.7941708141517,23.4117784330781,23.4664059160886,3758.36463050071,0.0,1.0
2020-01-21,30.92,30.95,28.27,30.0,16838,24.1297396383592,24.1531514167923,22.061699210104,23.4117784330781,21576.3190072863,0.0,1.0
2020-01-22,30.84,30.84,30.38,30.38,9400,24.0673082292043,24.0673082292043,23.7083276265638,23.7083276265638,12045.2190680895,0.0,1.0
2020-01-23,30.06,30.77,30.06,30.53,5434,23.4586019899443,24.0126807461938,23.4586019899443,23.8253865187292,6963.16174638282,0.0,1.0
2020-01-24,30.41,30.41,29.36,30.36,3965,23.7317394049969,23.7317394049969,22.9123271598391,23.6927197742751,5080.77591542286,0.0,1.0
2020-01-27,29.05,30.39,28.43,29.44,5686,22.670405449364,23.7161315527081,22.1865620284137,22.974758568994,7286.07612991033,0.0,1.0
2020-01-28,29.01,29.87,28.99,29.14,4368,22.6391897447865,23.3103273932015,22.6235818924978,22.7406407846632,5597.18264781013,0.0,1.0
2020-01-29,29.18,30.0,28.61,29.26,6257,22.7718564892407,23.4117784330781,22.3270326990122,22.8342878983955,8017.75911798256,0.0,1.0
2020-01-30,28.98,30.0,28.94,30.0,5127,22.6157779663535,23.4117784330781,22.584562261776,23.4117784330781,6569.77001724415,0.0,1.0
2020-01-31,29.2,29.55,29.2,29.38,14283,22.7874643415294,23.060601756582,22.7874643415294,22.9279350121278,18302.3259520769,0.0,1.0
2020-02-03,29.26,29.5,29.04,29.04,10332,22.8342878983955,23.0215821258602,22.6626015232196,22.6626015232196,13239.4897246278,0.0,1.0
2020-02-04,29.31,29.4,29.3,29.3,4258,22.8733075291173,22.9435428644166,22.865503602973,22.865503602973,5456.2279565878,0.0,1.0
2020-02-05,29.23,29.54,29.23,29.3338,5988,22.8108761199625,23.0527978304376,22.8108761199625,22.8918808733409,7673.06082762979,0.0,1.0
2020-02-06,29.35,29.78,29.23,29.23,21865,22.9045232336948,23.2400920579022,22.8108761199625,22.8108761199625,28017.9483961465,0.0,1.0
2020-02-07,29.3,29.88,29.07,29.88,12916,22.865503602973,23.3181313193458,22.6860133016527,23.3181313193458,16550.6435620685,0.0,1.0
2020-02-10,29.25,29.4,29.21,29.3,7442,22.8264839722512,22.9435428644166,22.7952682676737,22.865503602973,9536.22556433215,0.0,1.0
2020-02-11,29.3,29.48,29.03,29.16,11288,22.865503602973,23.0059742735714,22.6547975970753,22.7562486369519,14464.5141319781,0.0,1.0
2020-02-12,30.25,30.75,29.38,29.4,22279,23.6068765866871,23.9970728939051,22.9279350121278,22.9435428644166,28548.4505976561,0.0,1.0
2020-02-13,30.49,30.62,29.89,30.16,4448,23.7941708141517,23.8956218540284,23.3259352454902,23.5366412513879,5699.69515051727,0.0,1.0
2020-02-14,29.8,30.3,29.3,30.28,15705,23.2556999101909,23.6458962174089,22.865503602973,23.6302883651202,20124.4856876964,0.0,1.0
2020-02-18,30.0,30.62,29.52,29.52,5557,23.4117784330781,23.8956218540284,23.0371899781489,23.0371899781489,7120.77471929507,0.0,1.0
2020-02-19,30.52,30.75,30.07,30.61,2087,23.8175825925848,23.9970728939051,23.4664059160886,23.887817927884,2674.29491437265,0.0,1.0
2020-02-20,30.44,30.49,30.25,30.3,3887,23.7551511834299,23.7941708141517,23.6068765866871,23.6458962174089,4980.82622528342,0.0,1.0
2020-02-21,30.4,30.46,30.05,30.34,5916,23.7239354788525,23.7707590357187,23.4507980637999,23.6771119219863,7580.79957519337,0.0,1.0
2020-02-24,30.14,30.21,29.91,29.91,4696,23.5210333990992,23.5756608821097,23.3415430977789,23.3415430977789,6017.4839089094,0.0,1.0
2020-02-25,30.0,30.21,29.83,30.21,11697,23.4117784330781,23.5756608821097,23.279111688624,23.5756608821097,14988.6093020685,0.0,1.0
2020-02-26,29.72,29.94,29.67,29.73,14807,23.1932685010361,23.364954876212,23.1542488703143,23.2010724271804,18973.7828448087,0.0,1.0
2020-02-27,29.82,30.2,29.22,29.5,8562,23.2713077624797,23.5678569559653,22.8030721938181,23.0215821258602,10971.4006022322,0.0,1.0
2020-02-28,29.31,29.99,28.5,29.99,11066,22.8733075291173,23.4039745069338,22.2411895114242,23.4039745069338,14180.0419369658,0.0,1.0
2020-03-02,28.8,29.31,28.18,29.31,7255,22.475307295755,22.8733075291173,21.9914638748047,22.8733075291173,9296.60258925421,0.0,1.0
2020-03-03,28.27,28.97,28.27,28.97,14764,22.061699210104,22.6079740402091,22.061699210104,22.6079740402091,18918.6823746036,0.0,1.0
2020-03-04,27.53,28.05,26.05,26.05,9144,21.4842086754214,21.890012834928,20.3292276060562,20.3292276060562,11717.1790594267,0.0,1.0
2020-03-05,26.25,27.87,26.25,27.35,7208,20.672600356408,21.9483951212606,20.672600356408,21.5388807522956,9152.69471367445,0.24,1.0
2020-03-06,26.0,27.5,25.96,25.96,4796,20.4757184482517,21.6570098971893,20.4442173429467,20.4442173429467,6089.94503978673,0.0,1.0
2020-03-09,25.02,25.9,25.0,25.9,11239,19.7039413682792,20.3969656849892,19.6881908156267,20.3969656849892,14271.24526734,0.0,1.0
2020-03-10,24.51,25.68,24.36,25.68,19477,19.3023022756404,20.2237096058117,19.1841731307466,20.2237096058117,24731.8305963148,0.0,1.0
2020-03-11,23.3,25.35,22.55,24.29,12093,18.349393840164,19.9638254870454,17.7587481156952,19.1290461964629,15355.6516609969,0.0,1.0
2020-03-12,22.86,23.05,21.39,22.0,22234,18.002881681809,18.1525119320078,16.8452160618502,17.3256079177515,28232.6601364925,0.0,1.0
2020-03-13,23.5,23.5,21.25,22.92,13186,18.5068993666891,18.5068993666891,16.7349621932827,18.0501333397665,16743.5394692718,0.0,1.0
2020-03-16,22.02,23.48,19.48,23.48,16555,17.341358470404,18.4911488140366,15.3410382835363,18.4911488140366,21021.4845983463,0.0,1.0
2020-03-17,21.0,22.49,19.61,22.05,16763,16.5380802851264,17.7114964577377,15.4434168757775,17.3649842993827,21285.6023148342,0.0,1.0
2020-03-18,19.7,21.12,19.07,21.0,23677,15.5142943627138,16.6325836010414,15.01815195416,16.5380802851264,30064.9767946268,0.0,1.0
2020-03-19,18.67,20.5,18.0,19.16,15173,14.70314090111,16.1443164688139,14.1754973872512,15.0890294410963,19266.6255397589,0.0,1.0
2020-03-20,19.48,21.0,17.82,18.37,4240,15.3410382835363,16.5380802851264,14.0337424133787,14.4668826113225,5383.93806686732,0.0,1.0
2020-03-23,17.5,20.24,16.25,20.24,10776,13.7817335709387,15.9395592843313,12.7973240301573,15.9395592843313,13683.3293888118,0.0,1.0
2020-03-24,18.0,18.5,16.91,17.5,24506,14.1754973872512,14.5692612035637,13.3170922676899,13.7817335709387,31117.6382704365,0.0,1.0
2020-03-25,18.13,18.82,18.12,18.82,8848,14.2778759794924,14.8212700460037,14.2700007031662,14.8212700460037,11235.1613244439,0.0,1.0
2020-03-26,18.99,19.0,18.76,18.93,16633,14.95514974355,14.9630250198763,14.7740183880462,14.9078980855925,21120.5287420293,0.0,1.0
2020-03-27,19.5,20.16,17.8,17.8,9308,15.3567888361888,15.8765570737213,14.0179918607262,14.0179918607262,11819.2678128304,0.0,1.0
2020-03-30,19.25,19.85,18.42,19.85,10992,15.1599069280325,15.6324235076076,14.5062589929537,15.6324235076076,13957.6054790108,0.0,1.0
2020-03-31,19.31,19.5,18.44,19.25,18413,15.20715858599,15.3567888361888,14.5220095456062,15.1599069280325,23380.7668927425,0.0,1.0
2020-04-01,19.18,19.39,18.89,18.89,7710,15.1047799937488,15.2701607966,14.8763969802875,14.8763969802875,9790.1326640441,0.0,1.0
2020-04-02,19.04,19.45,18.83,19.11,15000,14.9945261251813,15.3174124545575,14.82914532233,15.049653059465,19046.950708257,0.0,1.0
2020-04-03,18.3,19.04,17.45,19.04,12652,14.4117556770387,14.9945261251813,13.7423571893074,14.9945261251813,16065.4680240579,0.0,1.0
2020-04-06,17.93,19.25,17.55,18.67,8251,14.1203704529674,15.1599069280325,13.8211099525699,14.70314090111,10477.0926862553,0.0,1.0
2020-04-07,18.28,18.55,17.41,17.81,9897,14.3960051243862,14.608637585195,13.7108560840024,14.0258671370524,12567.178077308,0.0,1.0
2020-04-08,18.83,19.23,18.28,18.28,5866,14.82914532233,15.14415637538,14.3960051243862,14.3960051243862,7448.62752364239,0.0,1.0
2020-04-09,19.1,20.78,19.07,19.09,11842,15.0417777831388,16.3648242059489,15.01815195416,15.0339025068125,15036.932685812,0.0,1.0
2020-04-13,18.66,18.9,17.76,18.66,8225,14.6952656247837,14.8842722566137,13.9864907554212,14.6952656247837,10444.0779716943,0.0,1.0
2020-04-14,18.68,19.09,18.26,18.97,5341,14.7110161774362,15.0339025068125,14.3802545717337,14.9393991908975,6781.98424885341,0.0,1.0
2020-04-15,18.3,18.62,17.8,18.62,14916,14.4117556770387,14.6637645194787,14.0179918607262,14.6637645194787,18940.2877842908,0.0,1.0
2020-04-16,18.7,19.11,17.8,18.18,17114,14.7267667300887,15.049653059465,14.0179918607262,14.3172523611237,21731.3009614075,0.0,1.0
2020-04-17,19.09,19.2,18.0,19.1,5927,15.0339025068125,15.1205305464013,14.1754973872512,15.0417777831388,7526.08512318931,0.0,1.0
2020-04-20,19.2,19.2,18.65,18.65,7028,15.1205305464013,15.1205305464013,14.6873903484575,14.6873903484575,8924.13130517535,0.0,1.0
2020-04-21,19.17,19.2,19.03,19.08,5551,15.0969047174225,15.1205305464013,14.986650848855,15.0260272304863,7048.641558769,0.0,1.0
2020-04-22,18.92,19.25,18.53,19.14,14080,14.9000228092663,15.1599069280325,14.5928870325425,15.0732788884438,17878.7377314839,0.0,1.0
2020-04-23,19.02,19.19,18.76,18.88,3921,14.9787755725288,15.112655270075,14.7740183880462,14.8685217039612,4978.87291513838,0.0,1.0
2020-04-24,18.7,19.19,18.5,18.55,4507,14.7267667300887,15.112655270075,14.5692612035637,14.608637585195,5722.97378947431,0.0,1.0
2020-04-27,19.2,19.2,17.83,17.83,8656,15.1205305464013,15.1205305464013,14.0416176897049,14.0416176897049,10991.3603553782,0.0,1.0
2020-04-28,20.3,20.5,18.76,18.9,15579,15.9868109422888,16.1443164688139,14.7740183880462,14.8842722566137,19782.1630055958,0.0,1.0
2020-04-29,20.91,21.0,20.41,20.5,15088,16.4672027981901,16.5380802851264,16.0734389818776,16.1443164688139,19158.6928190789,0.0,1.0
2020-04-30,20.98,20.99,20.05,20.2,3411,16.5223297324739,16.5302050088001,15.7899290341326,15.9080581790263,4331.27659105765,0.0,1.0
2020-05-01,22.37,22.39,20.43,20.95,13739,17.6169931418227,17.6327436944752,16.0891895345301,16.4987039034951,17445.7370520496,0.0,1.0
2020-05-04,23.26,23.5,22.0,22.45,10122,18.317892734859,18.5068993666891,17.3256079177515,17.6799953524327,12852.8823379319,0.0,1.0
2020-05-05,22.32,23.49,20.47,22.01,18362,17.5776167601915,18.4990240903628,16.1206906398351,17.3334831940777,23316.0072603344,0.0,1.0
2020-05-06,23.0,23.25,21.29,22.3,12909,18.1131355503765,18.3100174585328,16.7664632985877,17.561866207539,16391.805779526,0.0,1.0
2020-05-07,22.99,23.05,22.39,22.59,15299,18.1052602740503,18.1525119320078,17.6327436944752,17.7902492210002,19426.6199257083,0.0,1.0
2020-05-08,24.23,24.24,22.43,23.0,14393,19.0817945385054,19.0896698148316,17.6642447997802,18.1131355503765,18276.1841029295,0.0,1.0
2020-05-11,23.73,24.74,23.73,23.73,14256,18.6880307221928,19.4834336311441,18.6880307221928,18.6880307221928,18102.2219531275,0.0,1.0
2020-05-12,22.99,23.89,22.52,23.76,13283,18.1052602740503,18.8140351434128,17.7351222867165,18.7116565511716,16866.7097505185,0.0,1.0
2020-05-13,22.11,22.56,20.02,22.5,17153,17.4122359573402,17.7666233920215,15.7663032051538,17.719371734064,21780.8230332489,0.0,1.0
2020-05-14,21.81,22.21,20.39,21.73,5971,17.1759776675527,17.4909887206027,16.0576884292251,17.1129754569427,7581.95617860018,0.0,1.0
2020-05-15,21.63,22.28,21.13,21.13,7987,17.0342226936802,17.5461156548865,16.6404588773676,16.6404588773676,10141.8663537899,0.0,1.0
2020-05-18,23.46,23.47,21.33,21.78,10523,18.4753982613841,18.4832735377103,16.7979644038927,17.1523518385739,13362.0708201992,0.0,1.0
2020-05-19,23.29,23.45,22.53,23.06,9019,18.3415185638378,18.4675229850578,17.7429975630427,18.160387208334,11452.296562518,0.0,1.0
2020-05-20,23.0,23.49,22.76,22.76,13539,18.1131355503765,18.4990240903628,17.9241289185465,17.9241289185465,17191.7777092728,0.0,1.0
2020-05-21,22.45,23.38,22.45,22.75,7573,17.6799953524327,18.412396050774,17.6799953524327,17.9162536422203,9616.17051424206,0.0,1.0
2020-05-22,23.74,23.74,22.16,22.91,9914,18.6959059985191,18.6959059985191,17.4516123389715,18.0422580634403,12588.764621444,0.0,1.0
2020-05-26,23.99,24.76,23.23,23.66,8576,18.8927879066753,19.4991841837966,18.2942669058803,18.6329037879091,10889.7766182675,0.0,1.0
2020-05-27,23.81,24.32,23.53,24.32,8887,18.7510329328028,19.1526720254416,18.5305251956678,19.1526720254416,11284.6833962854,0.0,1.0
2020-05-28,23.91,24.0,23.83,23.98,4362,18.8297856960653,18.9006631830016,18.7667834854553,18.8849126303491,5538.85326596116,0.0,1.0
2020-05-29,24.25,24.25,23.2,23.87,17402,19.0975450911579,19.0975450911579,18.2706410769015,18.7982845907603,22097.0024150059,0.0,1.0
2020-06-01,23.65,24.25,23.65,24.0,7016,18.6250285115828,19.0975450911579,18.6250285115828,18.9006631830016,8908.89374460877,0.0,1.0
2020-06-02,24.01,24.45,23.65,23.72,14147,18.9085384593278,19.2550506176829,18.6250285115828,18.6801554458666,17963.8141113142,0.0,1.0
2020-06-03,24.93,24.95,24.25,24.33,12391,19.6330638813429,19.6488144339954,19.0975450911579,19.1605473017679,15734.0510817342,0.0,1.0
2020-06-04,24.73,25.03,24.12,25.03,9060,19.6645649866479,19.903116118714,19.1795110181135,19.903116118714,11393.7836993664,0.24,1.0
2020-06-05,26.31,26.5,24.98,25.0,21615,20.920934282196,21.0720166658378,19.863357596703,19.8792610055074,27182.8515079254,0.0,1.0
2020-06-08,27.86,27.93,26.34,26.34,20738,22.1534484645374,22.2091103953528,20.9447893954026,20.9447893954026,26079.943306563,0.0,1.0
2020-06-09,27.01,27.93,25.13,27.92,7829,21.4775535903502,22.2091103953528,19.982633162736,22.2011586909506,9845.68792299552,0.0,1.0
2020-06-10,26.48,27.47,25.79,26.5,12270,21.0561132570334,21.8433319928515,20.5074456532814,21.0720166658378,15430.6540829168,0.0,1.0
2020-06-11,23.92,24.75,23.48,24.69,15276,19.0204769300695,19.6804683954523,18.6706019363725,19.6327581690391,19210.9756944283,0.0,1.0
2020-06-12,25.95,26.5,24.0,24.42,21329,20.6346729237167,21.0720166658378,19.0840905652871,19.4180621501796,26823.1801902633,0.0,1.0
2020-06-15,24.65,26.4,24.65,25.32,14927,19.6009513514303,20.9924996218158,19.6009513514303,20.1337155463779,18772.076079519,0.0,1.0
2020-06-16,25.39,26.19,24.35,25.25,14088,20.1893774771933,20.8255138293695,19.3624002193642,20.0780536155624,17716.9563749088,0.0,1.0
2020-06-17,25.96,26.0,24.26,25.61,6336,20.6426246281189,20.6744314457277,19.2908348797444,20.3643149740418,7968.10303743768,0.0,1.0
2020-06-18,25.5,26.28,24.89,25.41,7006,20.2768462256175,20.8970791689894,19.7917922570831,20.2052808859977,8810.6896907021,0.0,1.0
2020-06-19,24.71,26.02,24.51,26.02,16667,19.6486615778435,20.6903348545321,19.4896274897994,20.6903348545321,20960.2861939668,0.0,1.0
2020-06-22,24.37,24.83,24.15,24.83,26181,19.3783036281686,19.7440820306699,19.2033661313201,19.7440820306699,32925.0166703214,0.0,1.0
2020-06-23,24.45,25.19,23.98,24.82,25619,19.4419172633862,20.0303433891492,19.0681871564827,19.7361303262677,32218.2499551951,0.0,1.0
2020-06-24,23.8,25.22,23.76,24.5,18707,18.925056477243,20.0541985023558,18.8932496596342,19.4816757853972,23525.773914354,0.0,1.0
2020-06-25,24.25,24.8,23.26,24.57,49043,19.2828831753422,19.7202269174633,18.4956644395241,19.5373377162127,61676.0854269343,0.0,1.0
2020-06-26,22.0,24.5,21.98,23.98,606305,17.4937496848465,19.4816757853972,17.4778462760421,19.0681871564827,762484.329563393,0.0,1.0
2020-06-29,21.56,22.175,21.28,22.1,54221,17.1438746911496,17.632904511885,16.9212269678879,17.5732667288685,68187.8969054464,0.0,1.0
2020-06-30,21.82,22.14,21.43,21.53,24174,17.3506190056068,17.6050735464773,17.0405025339209,17.120019577943,30401.0294865876,0.0,1.0
2020-07-01,21.35,22.18,20.94,21.7,13448,16.9768888987033,17.6368803640861,16.650869018213,17.2551985527804,16912.0974822383,0.0,1.0
2020-07-02,20.98,21.85,20.71,21.49,17677,16.6826758358218,17.3744741188134,16.4679798169623,17.0882127603341,22230.4541339624,0.0,1.0
2020-07-06,21.14,21.47,20.77,20.77,14350,16.809903106257,17.0723093515297,16.5156900433755,16.5156900433755,18046.4454840958,0.0,1.0
2020-07-07,20.26,21.29,20.26,20.99,7825,16.1101531188632,16.9291786722901,16.1101531188632,16.690627540224,9840.65755491633,0.0,1.0
2020-07-08,20.16,21.02,19.88,20.48,17784,16.0306360748411,16.7144826534306,15.8079883515795,16.2850906157116,22365.0164800809,0.0,1.0
2020-07-09,19.02,20.51,18.81,19.93,18430,15.12414177299,16.3089457289183,14.9571559805437,15.8477468735905,23177.4209248701,0.0,1.0
2020-07-10,18.8,19.3,18.65,19.19,46953,14.9492042761415,15.3467894962517,14.8299287101085,15.2593207478275,59047.7181055576,0.0,1.0
2020-07-13,18.5,19.35,18.5,18.81,13412,14.7106531440755,15.3865480182627,14.7106531440755,14.9571559805437,16866.8241695256,0.0,1.0
2020-07-14,18.86,19.39,18.51,19.03,9917,14.9969145025548,15.4183548358715,14.7186048484777,15.1320934773922,12471.5400603329,0.0,1.0
2020-07-15,19.09,19.47,18.9,19.31,31480,15.1798037038054,15.4819684710891,15.0287213201636,15.3547412006539,39588.996783229,0.0,1.0
2020-07-16,18.91,19.46,18.62,18.71,12228,15.0366730245658,15.4740167666869,14.8060735969019,14.8776389365217,15377.8352180852,0.0,1.0
2020-07-17,18.47,19.01,18.47,18.69,12194,14.6867980308688,15.1161900685878,14.6867980308688,14.8617355277173,15335.0770894122,0.0,1.0
2020-07-20,18.43,18.74,18.28,18.73,4399,14.65499121326,14.9014940497283,14.535715647227,14.8935423453261,5532.14729508973,0.0,1.0
2020-07-21,18.92,18.95,18.73,18.85,5903,15.044624728968,15.0684798421746,14.8935423453261,14.9889627981526,7423.56569286532,0.0,1.0
2020-07-22,19.62,19.62,18.94,18.94,8152,15.6012440371222,15.6012440371222,15.0605281377724,15.0605281377724,10251.8901453902,0.0,1.0
2020-07-23,19.87,19.99,19.17,19.17,4027,15.8000366471773,15.8954571000037,15.2434173390231,15.2434173390231,5064.32306372499,0.0,1.0
2020-07-24,19.36,19.67,19.36,19.46,4847,15.3944997226649,15.6410025591332,15.3944997226649,15.4740167666869,6095.54851995905,0.0,1.0
2020-07-27,18.46,19.75,18.21,19.36,15580,14.6788463264666,15.7046161943508,14.4800537164116,15.3944997226649,19593.2836684469,0.0,1.0
2020-07-28,17.5,18.79,17.5,18.7,16398,13.9154827038552,14.9412525717393,13.9154827038552,14.8696872321195,20621.9939406412,0.0,1.0
2020-07-29,18.17,18.28,17.67,17.7,8229,14.4482468988028,14.535715647227,14.0506616786926,14.0745167918992,10348.7247309146,0.0,1.0
2020-07-30,16.45,17.75,16.45,17.71,29346,13.0805537416239,14.1142753139102,13.0805537416239,14.0824684963014,36905.2954129807,0.0,1.0
2020-07-31,17.3,17.52,16.79,16.79,25845,13.7564486158111,13.9313861126596,13.3509116912988,13.3509116912988,32502.4657516694,0.0,1.0
2020-08-03,17.39,17.86,17.3,17.41,5320,13.8280139554309,14.2017440623345,13.7564486158111,13.8439173642353,6690.38954532333,0.0,1.0
2020-08-04,17.2,17.55,16.8,17.5,23566,13.6769315717891,13.9552412258662,13.358863395701,13.9154827038552,29636.4135385506,0.0,1.0
2020-08-05,17.94,17.97,17.24,17.79,14005,14.2653576975521,14.2892128107587,13.7087383893979,14.146082131519,17612.5762372656,0.0,1.0
2020-08-06,17.88,17.88,17.47,17.79,4741,14.2176474711389,14.2176474711389,13.8916275906486,14.146082131519,5962.24376586048,0.0,1.0
2020-08-07,18.49,18.65,17.75,17.97,5796,14.7027014396733,14.8299287101085,14.1142753139102,14.2892128107587,7289.00334674696,0.0,1.0
2020-08-10,18.71,18.95,18.53,18.7,9046,14.8776389365217,15.0684798421746,14.7345082572821,14.8696872321195,11376.1774110892,0.0,1.0
2020-08-11,18.43,19.1128,17.9,19.01,33361,14.65499121326,15.1979335898425,14.2335508799433,15.1161900685878,41954.5273724684,0.0,1.0
2020-08-12,18.5,18.97,18.4,18.71,8984,14.7106531440755,15.084383250979,14.6311361000534,14.8776389365217,11298.2067058617,0.0,1.0
2020-08-13,18.65,18.79,18.48,18.66,15588,14.8299287101085,14.9412525717393,14.6947497352711,14.8378804145107,19603.3444046052,0.0,1.0
2020-08-14,18.61,18.99,18.57,18.76,3153,14.7981218924997,15.1002866597834,14.7663150748909,14.9173974585327,3965.18763842188,0.0,1.0
2020-08-17,18.77,19.04,18.5,18.5,9481,14.9253491629349,15.1400451817944,14.7106531440755,14.7106531440755,11923.2299397012,0.0,1.0
2020-08-18,18.34,18.91,18.34,18.91,6263,14.5834258736402,15.0366730245658,14.5834258736402,15.0366730245658,7876.29881999247,0.0,1.0
2020-08-19,18.25,18.65,18.25,18.505,10110,14.5118605340204,14.8299287101085,14.5118605340204,14.7146289962766,12714.2553201539,0.0,1.0
2020-08-20,18.32,18.55,18.25,18.55,24666,14.5675224648358,14.7504116660865,14.5118605340204,14.7504116660865,31019.764760328,0.0,1.0
2020-08-21,18.21,18.51,18.21,18.25,23229,14.4800537164116,14.7186048484777,14.4800537164116,14.5118605340204,29212.6050278788,0.0,1.0
2020-08-24,18.35,18.62,18.27,18.62,6138,14.5913775780424,14.8060735969019,14.5277639428248,14.8060735969019,7719.09981751777,0.0,1.0
2020-08-25,18.52,19.05,18.52,18.59,11644,14.7265565528799,15.1479968861966,14.7265565528799,14.7822184836953,14643.4014785234,0.0,1.0
2020-08-26,18.47,18.78,18.47,18.78,9585,14.6867980308688,14.9333008673371,14.6867980308688,14.9333008673371,12054.0195097602,0.0,1.0
2020-08-27,18.66,18.85,18.6,18.73,8695,14.8378804145107,14.9889627981526,14.7901701880975,14.8935423453261,10934.7626121403,0.0,1.0
2020-08-28,18.79,18.88,18.63,18.819,5121,14.9412525717393,15.0128179113592,14.8140253013041,14.9643125145057,6440.12873338361,0.0,1.0
2020-08-31,18.6,18.8694,18.6,18.7859,18462,14.7901701880975,15.0043891046928,14.7901701880975,14.9379923729344,23217.6638695036,0.0,1.0
2020-09-01,18.87,18.87,18.6001,18.71,11885,15.004866206957,15.004866206957,14.7902497051415,14.8776389365217,14946.4811552946,0.0,1.0
2020-09-02,19.6,19.6,18.74,18.74,20207,15.5853406283178,15.5853406283178,14.9014940497283,14.9014940497283,25412.1619440504,0.0,1.0
2020-09-03,19.7,19.89,18.91,19.7906,12903,15.8556985779927,16.0086215592017,15.2198609192813,15.9286186942955,16031.4033941594,0.24,1.0
2020-09-04,19.65,19.85,19.3,19.7,10670,15.8154556882008,15.9764272473683,15.5337554596578,15.8556985779927,13257.0002492196,0.0,1.0
2020-09-08,18.91,19.7,18.91,19.61,5454,15.2198609192813,15.8556985779927,15.2198609192813,15.7832613763673,6776.35232982603,0.0,1.0
2020-09-09,19.05,19.3599,18.74,19.22,8791,15.3325410106985,15.5819664416285,15.083035093989,15.4693668359908,10922.4263534105,0.0,1.0
2020-09-10,19.03,19.85,19.03,19.85,3997,15.3164438547818,15.9764272473683,15.3164438547818,15.9764272473683,4966.09465755676,0.0,1.0
2020-09-11,19.0,19.6524,18.965,19.6524,5050,15.2922981209066,15.8173873469108,15.2641280980523,15.8173873469108,6274.40030539449,0.0,1.0
2020-09-14,19.47,19.47,19.11,19.21,2976,15.6705812849501,15.6705812849501,15.3808324784487,15.4613182580325,3697.54758591168,0.0,1.0
2020-09-15,19.71,19.82,19.56,19.62,8201,15.8637471559511,15.9522815134931,15.7430184865755,15.7913099543257,10189.3776048594,0.0,1.0
2020-09-16,19.27,19.53,19.13,19.425,7126,15.5096097257827,15.7188727527004,15.3969296343655,15.6343626841375,8853.7379358893,0.0,1.0
2020-09-17,19.52,19.52,19.0,19.12,4602,15.710824174742,15.710824174742,15.2922981209066,15.3888810564071,5717.78023869809,0.0,1.0
2020-09-18,20.0,20.34,19.27,19.71,27190,16.0971559167438,16.3708075673285,15.5096097257827,15.8637471559511,33782.3652086487,0.0,1.0
2020-09-21,19.01,19.84,19.0,19.42,13378,15.300346698865,15.9683786694099,15.2922981209066,15.6303383951583,16621.5697595183,0.0,1.0
2020-09-22,19.0,19.625,19.0,19.01,10976,15.2922981209066,15.7953342433049,15.2922981209066,15.300346698865,13637.1916340614,0.0,1.0
2020-09-23,18.65,19.1563,18.65,19.13,19942,15.0105978923636,15.418097394396,15.0105978923636,15.3969296343655,24777.0477010251,0.0,1.0
2020-09-24,18.33,18.9,17.848,18.75,10670,14.7530433976957,15.2118123413229,14.3651019401022,15.0910836719474,13257.0002492196,0.0,1.0
2020-09-25,18.44,18.8,18.41,18.8,4555,14.8415777552378,15.1313265617392,14.8174320213627,15.1313265617392,5659.38482991522,0.0,1.0
2020-09-28,18.91,19.42,18.395,18.395,5979,15.2198609192813,15.6303383951583,14.8053591544251,14.8053591544251,7428.64147048585,0.0,1.0
2020-09-29,18.91,19.44,18.3,19.06,2653,15.2198609192813,15.646435551075,14.7288976638206,15.3405895886569,3296.23445746763,0.0,1.0
2020-09-30,19.08,19.08,18.91,18.91,1597,15.3566867445736,15.3566867445736,15.2198609192813,15.2198609192813,1984.20144311188,0.0,1.0
2020-10-01,19.09,19.11,19.08,19.11,3638,15.364735322532,15.3808324784487,15.3566867445736,15.3808324784487,4520.05313089606,0.0,1.0
2020-10-02,18.75,18.75,18.75,18.75,1968,15.0910836719474,15.0910836719474,15.0910836719474,15.0910836719474,2445.15243584481,0.0,1.0
2020-10-05,19.67,19.68,19.46,19.49,5882,15.8315528441176,15.8396014220759,15.6625327069918,15.6866784408669,7308.12328640202,0.0,1.0
2020-10-06,19.61,20.0,19.61,19.67,7400,15.7832613763673,16.0971559167438,15.7832613763673,15.8315528441176,9194.17074453846,0.0,1.0
2020-10-07,19.84,20.0,19.5576,19.99,8935,15.9683786694099,16.0971559167438,15.7410868278655,16.0891073387855,11101.3399462771,0.0,1.0
2020-10-08,19.79,20.02,19.68,19.93,16251,15.928135779618,16.1132530726606,15.8396014220759,16.0408158710352,20191.1444283101,0.0,1.0
2020-10-09,20.46,20.85,20.425,20.65,5910,16.467390502829,16.7812850432055,16.4392204799746,16.620313484038,7342.91204057054,0.0,1.0
2020-10-12,20.75,21.3942,20.2176,20.44,4074,16.7007992636217,17.2192886557001,16.272292973118,16.4512933469122,5061.76373152023,0.0,1.0
2020-10-13,20.6,20.8,20.58,20.8,8602,16.5800705942462,16.7410421534136,16.5639734383294,16.7410421534136,10687.6022627729,0.0,1.0
2020-10-14,20.53,20.7,20.53,20.69,2337,16.5237305485376,16.6605563738299,16.5237305485376,16.6525077958715,2903.61851756571,0.0,1.0
2020-10-15,19.92,20.2,19.79,20.2,19484,16.0327672930769,16.2581274759113,15.928135779618,16.2581274759113,24208.0030792684,0.0,1.0
2020-10-16,20.48,20.48,19.81,19.81,5987,16.4834876587457,16.4834876587457,15.9442329355348,15.9442329355348,7438.581114534,0.0,1.0
2020-10-19,19.82,20.2239,19.82,20.11,4212,15.9522815134931,16.2773635772318,15.9522815134931,16.1856902742859,5233.22259135081,0.0,1.0
2020-10-20,19.83,20.12,19.72,20.01,8009,15.9603300914515,16.1937388522443,15.8717957339094,16.1052044947022,9950.82614770384,0.0,1.0
2020-10-21,19.87,20.0079,19.77,19.78,2828,15.992524403285,16.103514293331,15.9120386237013,15.9200872016597,3513.66417102091,0.0,1.0
2020-10-22,20.26,20.6,19.735,19.9901,9489,16.3064189436615,16.5800705942462,15.883868600847,16.0891878245651,11789.6602966115,0.0,1.0
2020-10-23,20.61,20.636,20.55,20.636,4097,16.5881191722045,16.6090454748963,16.5398277044543,16.6090454748963,5090.34020815865,0.0,1.0
2020-10-26,20.35,20.54,20.14,20.14,2252,16.3788561452869,16.5317791264959,16.209836008161,16.209836008161,2798.00979955412,0.0,1.0
2020-10-27,20.21,20.6141,19.5101,20.17,6240,16.2661760538697,16.5914190891675,15.7028560825632,16.2339817420362,7752.92235755671,0.0,1.0
2020-10-28,20.0,20.34,19.25,20.34,3485,16.0971559167438,16.3708075673285,15.4935125698659,16.3708075673285,4329.95743847521,0.0,1.0
2020-10-29,20.0,20.0,19.44,19.57,4032,16.0971559167438,16.0971559167438,15.646435551075,15.7510670645338,5009.58060026744,0.0,1.0
2020-10-30,19.61,19.92,19.61,19.92,2395,15.7832613763673,16.0327672930769,15.7832613763673,16.0327672930769,2975.68093691481,0.0,1.0
2020-11-02,20.37,20.455,19.89,19.89,2838,16.3949533012036,16.4633662138498,16.0086215592017,16.0086215592017,3526.08872608109,0.0,1.0
2020-11-03,21.64,21.64,20.58,20.7,8295,17.4171227019168,17.4171227019168,16.5639734383294,16.6605563738299,10306.1684224252,0.0,1.0
2020-11-04,19.88,21.3621,19.55,21.09,5716,16.0005729812434,17.1934527204537,15.7349699086171,16.9744509142064,7101.87567240292,0.0,1.0
2020-11-05,20.06,20.25,19.51,19.88,4715,16.1454473844941,16.2983703657031,15.7027755967836,16.0005729812434,5858.1777108782,0.0,1.0
2020-11-06,19.8,20.05,19.65,19.66,3775,15.9361843575764,16.1373988065357,15.8154556882008,15.8235042661592,4690.26953522062,0.0,1.0
2020-11-09,22.15,22.66,20.94,20.94,11057,17.8276001777938,18.2380776536708,16.8537222448308,16.8537222448308,13737.8305300488,0.0,1.0
2020-11-10,23.25,23.53,22.02,22.02,9952,18.7129437532147,18.9383039360491,17.722968664335,17.722968664335,12364.9171958982,0.0,1.0
2020-11-11,22.99,23.1,22.7,23.1,3808,18.503680726297,18.5922150838391,18.2702719655043,18.5922150838391,4731.27056691925,0.0,1.0
2020-11-12,22.0,23.01,22.0,22.7692,3909,17.7068715084182,18.5197778822138,17.7068715084182,18.3259681249762,4856.75857302713,0.0,1.0
2020-11-13,22.81,22.81,22.745,22.745,1778,18.3588063230463,18.3588063230463,18.3064905663169,18.3064905663169,2209.08588970127,0.0,1.0
2020-11-16,23.46,23.6,23.46,23.47,6157,18.8819638903405,18.9946439817577,18.8819638903405,18.8900124682989,7649.79855055719,0.0,1.0
2020-11-17,22.94,23.71,22.94,23.09,6535,18.4634378365052,19.0831783392998,18.4634378365052,18.5841665058808,8119.44673183225,0.0,1.0
2020-11-18,22.59,23.35,22.59,23.1,3254,18.1817376079622,18.7934295327984,18.1817376079622,18.5922150838391,4042.95021658487,0.0,1.0
2020-11-19,22.4,22.75,22.4,22.75,3609,18.0288146267531,18.3105148552961,18.0288146267531,18.3105148552961,4484.02192122152,0.0,1.0
2020-11-20,22.4,22.45,21.8,22.1,4059,18.0288146267531,18.069057516545,17.5458999492508,17.7873572880019,5043.12689892993,0.0,1.0
2020-11-23,22.56,23.0,22.11,22.9,5135,18.1575918740871,18.5117293042554,17.7954058659603,18.4312435246717,6380.00902340605,0.0,1.0
2020-11-24,23.4,23.5,22.52,22.52,11206,18.8336724225903,18.914158202174,18.1253975622536,18.1253975622536,13922.9564004456,0.0,1.0
2020-11-25,22.85,23.22,21.1362,21.1362,6143,18.3910006348798,18.6887980193396,17.0116353443741,17.0116353443741,7632.40417347294,0.0,1.0
2020-11-27,22.8,22.8,22.24,22.24,1613,18.350757745088,18.350757745088,17.9000373794191,17.9000373794191,2004.08073120817,0.0,1.0
2020-11-30,22.39,22.9151,22.39,22.51,4667,18.0207660487947,18.4433968773888,18.0207660487947,18.1173489842952,5798.53984658932,0.0,1.0
2020-12-01,22.49,23.2642,22.32,22.53,7949,18.1012518283784,18.7243727339156,17.9644260030861,18.1334461402119,9876.27881734273,0.0,1.0
2020-12-02,22.39,22.72,22.2201,22.33,5029,18.0207660487947,18.286369121421,17.884020709282,17.9724745810445,6248.30873976809,0.0,1.0
2020-12-03,21.79,22.13,21.79,22.13,1874,17.7310172422933,18.007682954197,17.7310172422933,18.007682954197,2302.99589933276,0.24,1.0
2020-12-04,21.6,22.02,21.6,22.02,2301,17.5764099327001,17.9181734591693,17.5764099327001,17.9181734591693,2827.74469816686,0.0,1.0
2020-12-07,21.78,22.0,21.1,21.6,7685,17.7228800154726,17.9018990055279,17.1695485916654,17.5764099327001,9444.24945911008,0.0,1.0
2020-12-08,21.67,21.95,21.0301,21.42,6712,17.633370520445,17.8612128714245,17.1126693761888,17.4299398499276,8248.51039291435,0.0,1.0
2020-12-09,21.06,21.55,21.05,21.55,10572,17.1369996843826,17.5357237985967,17.1288624575619,17.5357237985967,12992.1412207823,0.0,1.0
2020-12-10,21.11,21.15,20.49,20.99,4348,17.1776858184861,17.2102347257689,16.6731777556031,17.0800390966378,5343.34374082115,0.0,1.0
2020-12-11,20.96,21.19,20.65,21.0,4525,17.0556274161757,17.2427836330517,16.8033733847342,17.0881763234585,5560.86256375706,0.0,1.0
2020-12-14,20.38,20.9,20.21,20.9,9190,16.5836682605754,17.0068040552515,16.4453354046236,17.0068040552515,11293.7739140171,0.0,1.0
2020-12-15,20.92,21.26,20.52,20.65,9356,17.0230785088929,17.2997442207965,16.6975894360651,16.8033733847342,11497.7746180135,0.0,1.0
2020-12-16,20.51,21.2518,20.51,21.11,3913,16.6894522092444,17.2930716948036,16.6894522092444,17.1776858184861,4808.76358275833,0.0,1.0
2020-12-17,20.4,20.56,20.17,20.51,5933,16.5999427142168,16.7301383433479,16.4127864973408,16.6894522092444,7291.18178801561,0.0,1.0
2020-12-18,22.37,22.49,20.49,20.51,46355,18.2029763978936,18.300623119742,16.6731777556031,16.6894522092444,56966.5821310406,0.0,1.0
2020-12-21,20.55,22.12,20.5,22.12,24505,16.7220011165272,17.9995457273763,16.6813149824237,17.9995457273763,30114.6822375397,0.0,1.0
2020-12-22,20.15,20.62,20.15,20.51,17943,16.3965120436994,16.7789617042721,16.3965120436994,16.6894522092444,22050.5098301642,0.0,1.0
2020-12-23,20.41,20.61,20.11,20.18,7771,16.6080799410375,16.7708244774514,16.3639631364167,16.4209237241615,9549.93657081903,0.0,1.0
2020-12-24,20.26,20.63,20.26,20.3255,1663,16.4860215387271,16.7870989310928,16.4860215387271,16.5393203744026,2043.69379967469,0.0,1.0
2020-12-28,20.3,20.945,20.23,20.32,9879,16.5185704460099,17.0434215759447,16.461609858265,16.5348448996512,12140.4997275925,0.0,1.0
2020-12-29,20.25,20.35,20.095,20.29,13304,16.4778843119064,16.5592565801133,16.3517572961856,16.5104332191892,16349.5503973975,0.0,1.0
2020-12-30,20.35,20.35,20.35,20.35,1418,16.5592565801133,16.5592565801133,16.5592565801133,16.5592565801133,1742.60842329448,0.0,1.0
2020-12-31,20.01,20.41,20.01,20.41,4812,16.2825908682097,16.6080799410375,16.2825908682097,16.6080799410375,5913.56257608818,0.0,1.0
2021-01-04,19.61,20.0,19.61,20.0,6236,15.9571017953819,16.274453641389,15.9571017953819,16.274453641389,7663.54451880422,0.0,1.0
2021-01-05,19.355,19.66,19.25,19.6,13262,15.7496025114542,15.9977879294854,15.6641616298369,15.9489645685612,16297.9357614467,0.0,1.0
2021-01-06,20.28,20.99,19.53,19.6,17994,16.5022959923685,17.0800390966378,15.8920039808164,15.9489645685612,22113.1847452474,0.0,1.0
2021-01-07,19.87,20.42,19.74,20.42,16638,16.16866969272,16.6162171678582,16.062885744051,16.6162171678582,20446.7693559757,0.0,1.0
2021-01-08,19.62,20.14,19.5,20.14,7513,15.9652390222026,16.3883748168787,15.8675923003543,16.3883748168787,9232.87523569213,0.0,1.0
2021-01-11,19.8,19.915,18.93,19.36,15459,16.1117091049751,16.2052872134131,15.4037703715747,15.7536711248646,18997.8727896399,0.0,1.0
2021-01-12,20.78,20.81,19.85,19.85,14337,16.9091573334032,16.9335690138653,16.1523952390786,16.1523952390786,17619.0246578088,0.0,1.0
2021-01-13,20.46,20.92,19.87,19.91,16717,16.648766075141,17.0230785088929,16.16866969272,16.2012186000028,20543.8540283595,0.0,1.0
2021-01-14,20.13,20.785,19.62,20.66,20908,16.3802375900581,16.9132259468135,15.9652390222026,16.8115106115549,25694.2573443165,0.0,1.0
2021-01-15,19.82,20.07,19.81,19.83,5938,16.1279835586165,16.3314142291339,16.1198463317958,16.1361207854372,7297.32638753359,0.0,1.0
2021-01-19,19.41,19.8166,18.21,19.52,15963,15.794357258968,16.1252169014975,14.8178900404847,15.8838667539957,19617.2484210507,0.0,1.0
2021-01-20,19.15,19.91,19.0,19.41,11782,15.58278936163,16.2012186000028,15.4607309593196,15.794357258968,14479.1343041294,0.0,1.0
2021-01-21,18.75,19.69,18.75,19.69,15761,15.2573002888022,16.0221996099475,15.2573002888022,16.0221996099475,19369.0066005249,0.0,1.0
2021-01-22,19.45,19.45,18.33,18.75,16847,15.8269061662508,15.8269061662508,14.915536762333,15.2573002888022,20703.6136158266,0.0,1.0
2021-01-25,19.03,19.235,18.75,19.1,8107,15.4851426397817,15.6519557896059,15.2573002888022,15.5421032275265,9962.85365842616,0.0,1.0
2021-01-26,18.97,19.35,18.81,18.81,15992,15.4363192788575,15.7455338980439,15.3061236497264,15.3061236497264,19652.8870982548,0.0,1.0
2021-01-27,18.1,18.65,18.0,18.65,27737,14.7283805454571,15.1759280205953,14.6470082772501,15.1759280205953,34086.5513659512,0.0,1.0
2021-01-28,18.5,18.85,18.05,18.11,10738,15.0538696182848,15.3386725570092,14.6876944113536,14.7365177722778,13196.1419247787,0.0,1.0
2021-01-29,18.01,18.6527,17.7601,18.6527,12841,14.6551455040708,15.1781250718369,14.4517962058217,15.1781250718369,15780.5604820341,0.0,1.0
2021-02-01,18.72,19.5148,18.06,19.5148,7319,15.2328886083401,15.8796353960489,14.6958316381743,15.8796353960489,8994.46477439514,0.0,1.0
2021-02-02,18.63,19.25,18.605,18.87,5918,15.1596535669539,15.6641616298369,15.1393104999021,15.3549470106505,7272.74798946171,0.0,1.0
2021-02-03,18.75,18.75,18.25,18.72,9564,15.2573002888022,15.2573002888022,14.8504389477675,15.2328886083401,11753.3899579608,0.0,1.0
2021-02-04,18.75,19.0,18.63,18.63,9577,15.2573002888022,15.4607309593196,15.1596535669539,15.1596535669539,11769.3659167075,0.0,1.0
2021-02-05,18.35,19.02,18.1101,18.94,19037,14.9318112159744,15.477005412961,14.736599144546,15.4119075983954,23394.9482046947,0.0,1.0
2021-02-08,19.09,19.26,18.2316,18.45,11817,15.5339660007058,15.6722988566576,14.8354664504174,15.0131834841814,14522.1465007552,0.0,1.0
2021-02-09,19.14,19.5121,18.74,19.09,6116,15.5746521348093,15.8774383448073,15.2491630619815,15.5339660007058,7516.07413037308,0.0,1.0
2021-02-10,19.36,19.8972,19.21,19.51,12341,15.7536711248646,16.1908029496723,15.6316127225542,15.875729527175,15166.1005302377,0.0,1.0
2021-02-11,19.15,19.8906,19.1001,19.6076,16992,15.58278936163,16.1854323799706,15.5421845997947,15.955148860945,20881.8070018475,0.0,1.0
2021-02-12,18.73,19.1181,18.47,19.0,8465,15.4363192788575,15.7561716820676,15.222040420742,15.6588396315159,10271.1952982962,0.24,1.0
2021-02-16,19.11,19.57,18.75,18.75,18599,15.7494960714878,16.1286048204613,15.4528022679433,15.4528022679433,22567.508724514,0.0,1.0
2021-02-17,19.3,19.68,19.216,19.29,10625,15.906084467803,16.2192612604333,15.8368559136426,15.8978429732601,12892.0791546836,0.0,1.0
2021-02-18,19.2,19.64,19.16,19.431,9830,15.8236695223739,16.1862952822617,15.7907035442023,16.014048046315,11927.4482908744,0.0,1.0
2021-02-19,19.29,19.65,19.13,19.5,17071,15.8978429732601,16.1945367768046,15.7659790605736,16.070914358661,20713.476070551,0.0,1.0
2021-02-22,19.25,19.5855,19.25,19.29,5578,15.8648769950884,16.1413791370028,15.8648769950884,15.8978429732601,6768.18988468947,0.0,1.0
2021-02-23,19.5,19.75,19.43,19.5,15492,16.070914358661,16.2769517222336,16.0132238968607,16.070914358661,18797.5614366456,0.0,1.0
2021-02-24,20.63,20.6634,19.92,19.92,15015,17.0022032420091,17.0297298337824,16.417057129463,16.417057129463,18218.78291836,0.0,1.0
2021-02-25,20.7,20.9,20.3433,20.66,20177,17.0598937038094,17.2247235946675,16.765919593464,17.0269277256378,24482.2099862637,0.0,1.0
2021-02-26,20.35,20.85,20.33,20.77,7944,16.7714413948078,17.1835161219529,16.754958405722,17.1175841656097,9639.02840515829,0.0,1.0
2021-03-01,20.69,20.72,20.32,20.7,8602,17.0516522092665,17.0763766928952,16.7467169111791,17.0598937038094,10437.4272836319,0.0,1.0
2021-03-02,21.19,21.74,20.52,20.82,15427,17.4637269364116,17.9170091362713,16.9115468020371,17.1587916383242,18718.6922465228,0.0,1.0
2021-03-03,21.43,21.85,20.93,21.5497,11333,17.6615228054413,18.0076655762432,17.2494480782962,17.7601734951199,13751.146640944,0.0,1.0
2021-03-04,21.7,21.9,21.1,21.6,17173,17.8840431580997,18.0488730489578,17.3895534855255,17.8016282126707,20837.240030436,0.0,1.0
2021-03-05,21.82,22.35,21.5024,21.96,13537,17.9829410926145,18.4197403033884,17.7211912259319,18.0983220162152,16425.4188721838,0.0,1.0
2021-03-08,22.55,22.6,22.02,22.05,14118,18.5845701942465,18.625777666961,18.1477709834726,18.1724954671013,17130.3880946657,0.0,1.0
2021-03-09,22.86,22.9,22.4,22.45,21625,18.8400565250765,18.8730225032481,18.4609477761029,18.5021552488174,26239.1728677679,0.0,1.0
2021-03-10,23.3,23.38,22.72,22.72,12953,19.2026822849642,19.2686142413074,18.7246756014758,18.7246756014758,15716.8095332346,0.0,1.0
2021-03-11,23.88,23.88,23.4,23.4,14232,19.6806889684526,19.6806889684526,19.2850972303932,19.2850972303932,17268.7125204195,0.0,1.0
2021-03-12,23.83,24.45,23.67,23.95,10684,19.6394814957381,20.1504541573981,19.5076175830516,19.7383794302529,12963.668111872,0.0,1.0
2021-03-15,23.43,24.0,23.4,24.0,23686,19.3098217140219,19.7795869029674,19.2850972303932,19.7795869029674,28739.9328807377,0.0,1.0
2021-03-16,22.93,23.58,22.696,22.696,24008,18.8977469868768,19.4334441321655,18.7048960145728,18.7048960145728,29130.6387148842,0.0,1.0
2021-03-17,23.02,23.25,23.0,23.14,8243,18.9719204377629,19.1614748122497,18.9554374486771,19.0708183722777,10001.8266797231,0.0,1.0
2021-03-18,23.2,23.38,22.63,23.16,14754,19.1202673395352,19.2686142413074,18.6505021505897,19.0873013613636,17902.0927857132,0.0,1.0
2021-03-19,24.65,24.65,23.03,23.31,53286,20.3152840482561,20.3152840482561,18.9801619323058,19.2109237795071,64655.7486904916,0.0,1.0
2021-03-22,23.01,24.7499,22.9,24.37,13804,18.96367894322,20.3976165787397,18.8730225032481,20.0845222010548,16749.389237765,0.0,1.0
2021-03-23,22.5,23.055,22.47,22.9,8602,18.5433627215319,19.0007656686631,18.5186382379032,18.8730225032481,10437.4272836319,0.0,1.0
2021-03-24,22.0,23.545,22.0,22.12,10130,18.1312879943868,19.4045989012653,18.1312879943868,18.2301859289016,12291.4599375949,0.0,1.0
2021-03-25,22.45,23.085,22.0,22.0,7336,18.5021552488174,19.0254901522918,18.1312879943868,18.1312879943868,8901.29813447148,0.0,1.0
2021-03-26,22.26,22.65,22.14,22.64,7393,18.3455668525023,18.6669851396755,18.2466689179874,18.6587436451326,8970.46034734834,0.0,1.0
2021-03-29,22.02,22.99,22.0,22.0,8812,18.1477709834726,18.9471959541342,18.1312879943868,18.1312879943868,10692.2354363362,0.0,1.0
2021-03-30,23.0,23.19,22.07,22.1,23153,18.9554374486771,19.1120258449923,18.1889784561871,18.2137029398158,28093.2055217309,0.0,1.0
2021-03-31,22.13,23.345,22.1,23.14,27405,18.2384274234445,19.2397690104073,18.2137029398158,19.0708183722777,33252.4639279159,0.0,1.0
2021-04-01,22.3,22.5413,22.11,22.3,4449,18.3785328306739,18.5774000939941,18.2219444343587,18.3785328306739,5398.29272086471,0.0,1.0
2021-04-05,22.17,22.9664,22.1,22.48,9090,18.2713934016161,18.927746027013,18.2137029398158,18.5268797324461,11029.5528956306,0.0,1.0
2021-04-06,21.89,22.65,21.89,22.1,16367,18.0406315544149,18.6669851396755,18.0406315544149,18.2137029398158,19859.2620729136,0.0,1.0
2021-04-07,21.6,21.89,21.5,21.89,8343,17.8016282126707,18.0406315544149,17.7192132672416,18.0406315544149,10123.1638952965,0.0,1.0
2021-04-08,21.51,22.19,21.51,21.92,7715,17.7274547617845,18.287876390702,17.7274547617845,18.0653560380436,9361.16618149503,0.0,1.0
2021-04-09,21.68,22.0,21.52,21.93,7970,17.8675601690139,18.1312879943868,17.7356962563274,18.0735975325865,9670.57608120741,0.0,1.0
2021-04-12,20.67,21.9,20.6,21.62,21424,17.0351692201807,18.0488730489578,16.9774787583804,17.8181112017565,25995.2850644652,0.0,1.0
2021-04-13,21.02,21.12,20.5,20.84,13391,17.3236215291823,17.4060364746113,16.8950638129513,17.17527462741,16248.2665374465,0.0,1.0
2021-04-14,20.76,21.64,20.76,20.87,9730,17.1093426710668,17.8345941908423,17.1093426710668,17.1999991110387,11806.1110753009,0.0,1.0
2021-04-15,20.71,20.81,20.66,20.81,4381,17.0681351983523,17.1505501437813,17.0269277256378,17.1505501437813,5315.78341427474,0.0,1.0
2021-04-16,21.01,21.25,20.66,20.85,14164,17.3153800346394,17.5131759036691,17.0269277256378,17.1835161219529,17186.2032138296,0.0,1.0
2021-04-19,21.04,21.3705,21.0,21.0,14846,17.3401045182681,17.612485912911,17.3071385400965,17.3071385400965,18013.7230240408,0.0,1.0
2021-04-20,21.04,21.1,20.93,21.06,12320,17.3401045182681,17.3895534855255,17.2494480782962,17.3565875073539,14948.7449586544,0.0,1.0
2021-04-21,21.1,21.229,20.955,20.975,4532,17.3895534855255,17.495868765129,17.2700518146534,17.2865348037392,5499.00260979072,0.0,1.0
2021-04-22,21.23,21.26,21.02,21.1,13844,17.4966929145833,17.521417398212,17.3236215291823,17.3895534855255,16797.9241239944,0.0,1.0
2021-04-23,21.31,21.5,21.14,21.14,10718,17.5626248709265,17.7192132672416,17.4225194636971,17.4225194636971,13004.922765167,0.0,1.0
2021-04-26,21.44,21.7311,21.21,21.31,12195,17.6697642999842,17.9096742061281,17.4802099254975,17.5626248709265,14797.0734391875,0.0,1.0
2021-04-27,21.4,21.78,21.16,21.7328,15788,17.6367983218126,17.9499751144429,17.4390024527829,17.9110752602004,19156.7195947431,0.0,1.0
2021-04-28,21.42,21.42,21.27,21.4,6428,17.6532813108984,17.6532813108984,17.5296588927549,17.6367983218126,7799.55621706415,0.0,1.0
2021-04-29,21.48,21.53,21.3,21.5,11994,17.7027302781558,17.7439377508704,17.5543833763836,17.7192132672416,14553.1856358848,0.0,1.0
2021-04-30,21.5,21.78,21.35,21.78,20617,17.7192132672416,17.9499751144429,17.5955908490981,17.9499751144429,25016.0937347872,0.0,1.0
2021-05-03,22.16,22.49,21.745,21.77,15934,18.2631519070732,18.535121226989,17.9211298835428,17.9417336199,19333.8719294805,0.0,1.0
2021-05-04,21.74,22.3454,21.35,21.96,19984,17.9170091362713,18.4159492158987,17.5955908490981,18.0983220162152,24248.0291602069,0.0,1.0
2021-05-05,21.97,22.18,21.65,22.18,23442,18.1065635107581,18.279634896159,17.8428356853852,18.279634896159,28443.8700747383,0.0,1.0
2021-05-06,21.69,22.14,21.66,22.14,10953,17.8758016635568,18.2466689179874,17.8510771799281,18.2466689179874,13290.0652217647,0.0,1.0
2021-05-07,21.56,21.93,21.46,21.52,13067,17.7686622344991,18.0735975325865,17.68624728907,17.7356962563274,15855.1339589883,0.0,1.0
2021-05-10,21.65,22.025,21.51,22.025,25081,17.8428356853852,18.1518917307441,17.7274547617845,18.1518917307441,30432.5870379878,0.0,1.0
2021-05-11,21.76,22.14,21.5,21.5,17814,17.9334921253571,18.2466689179874,17.7192132672416,17.7192132672416,21615.0115822621,0.0,1.0
2021-05-12,21.66,21.87,21.61,21.8,35005,17.8510771799281,18.0241485653291,17.8098697072136,17.9664581035287,42474.0923115013,0.0,1.0
2021-05-13,21.91,22.47,21.7,21.7,59630,18.0571145435007,18.5186382379032,17.8840431580997,17.8840431580997,72353.3816464739,0.0,1.0
2021-05-14,22.49,22.875,21.8,22.4999,26852,18.535121226989,18.8524187668908,17.9664581035287,18.5432803065865,32581.4691257945,0.0,1.0
2021-05-17,22.64,23.4,22.36,22.37,12859,18.6587436451326,19.2850972303932,18.4279817979313,18.4362232924742,15602.7525505955,0.0,1.0
2021-05-18,22.35,23.4,22.35,22.64,8849,18.4197403033884,19.2850972303932,18.4197403033884,18.6587436451326,10737.1302060984,0.0,1.0
2021-05-19,22.71,23.708,21.98,22.28,19192,18.7164341069329,19.5389352623146,18.114805005301,18.3620498415881,23287.0384128648,0.0,1.0
2021-05-20,22.2,22.35,21.75,22.31,32060,18.4939137542745,18.6188726309926,18.1190371241203,18.5855502638678,38484.6609244891,0.24,1.0
2021-05-21,22.05,22.34,21.96,22.27,6302,18.3689548775565,18.6105420392114,18.2939795515256,18.552227896743,7564.88874442076,0.0,1.0
2021-05-24,21.9,22.34,21.79,22.01,9028,18.2439960008384,18.6105420392114,18.1523594912451,18.3356325104316,10837.1652784244,0.0,1.0
2021-05-25,21.75,22.09,21.75,22.0,11761,18.1190371241203,18.4022772446813,18.1190371241203,18.3273019186504,14117.8445768221,0.0,1.0
2021-05-26,21.86,21.95,21.75,21.79,6360,18.2106736337136,18.2856489597444,18.1190371241203,18.1523594912451,7634.51164939957,0.0,1.0
2021-05-27,21.78,21.87,21.75,21.7717,10216,18.1440288994639,18.2190042254948,18.1190371241203,18.1371145082855,12263.2344355765,0.0,1.0
2021-05-28,21.75,21.93,21.75,21.93,9271,18.1190371241203,18.268987776182,18.1190371241203,18.268987776182,11128.8612423874,0.0,1.0
2021-06-01,21.79,22.1,21.75,21.75,7276,18.1523594912451,18.4106078364625,18.1190371241203,18.1190371241203,8734.07339009928,0.0,1.0
2021-06-02,21.96,21.97,21.81,21.894,8165,18.2939795515256,18.3023101433068,18.1690206748075,18.2389976457697,9801.22446813642,0.0,1.0
2021-06-03,22.27,22.48,21.82,21.98,13933,18.552227896743,18.7271703241483,18.1773512665887,18.310640735088,16725.1023287868,0.0,1.0
2021-06-04,22.0,22.1703,22.0,22.15,8573,18.3273019186504,18.4691718966844,18.3273019186504,18.4522607953685,10290.9855928149,0.0,1.0
2021-06-07,22.04,22.47,21.91,21.91,17435,18.3606242857753,18.7188397323671,18.2523265926196,18.2523265926196,20928.8853156103,0.0,1.0
2021-06-08,22.08,22.1452,21.96,22.1452,6149,18.3939466529001,18.4482621113135,18.2939795515256,18.4482621113135,7381.22832266634,0.0,1.0
2021-06-09,22.06,22.1,21.95,22.05,28982,18.3772854693377,18.4106078364625,18.2856489597444,18.3689548775565,34789.8453809588,0.0,1.0
2021-06-10,22.11,22.22,21.845,22.22,12958,18.4189384282437,18.5105749378369,18.1981777460418,18.5105749378369,15554.7172881949,0.0,1.0
2021-06-11,22.05,22.39,21.95,22.1,7430,18.3689548775565,18.6521949981174,18.2856489597444,18.4106078364625,8918.9342067671,0.0,1.0
2021-06-14,21.96,22.55,21.9,21.92,15485,18.2939795515256,18.7854844666167,18.2439960008384,18.2606571844008,18588.1152344265,0.0,1.0
2021-06-15,22.02,22.12,21.85,22.08,18245,18.3439631022128,18.4272690200249,18.2023430419324,18.3939466529001,21901.2051954867,0.0,1.0
2021-06-16,22.02,22.445,21.8637,21.9,19590,18.3439631022128,18.698013252914,18.2137559526726,18.2439960008384,23515.7363540469,0.0,1.0
2021-06-17,21.96,22.42,21.85,22.1,23671,18.2939795515256,18.677186773461,18.2023430419324,18.4106078364625,28414.5479957449,0.0,1.0
2021-06-18,22.0,22.63,21.83,21.85,34661,18.3273019186504,18.8521292008663,18.1856818583699,18.2023430419324,41606.8880943144,0.0,1.0
2021-06-21,21.9,22.33,21.89,22.02,32760,18.2439960008384,18.6022114474302,18.2356654090572,18.3439631022128,39324.9373638884,0.0,1.0
2021-06-22,22.04,22.455,21.92,21.92,27757,18.3606242857753,18.7063438446952,18.2606571844008,18.2606571844008,33319.36161201,0.0,1.0
2021-06-23,21.92,22.425,21.9,22.14,35125,18.2606571844008,18.6813520693516,18.2439960008384,18.4439302035873,42163.8713341447,0.0,1.0
2021-06-24,22.14,22.2,21.93,22.0,34660,18.4439302035873,18.4939137542745,18.268987776182,18.3273019186504,41605.6876994009,0.0,1.0
2021-06-25,22.14,22.5,22.1,22.11,580774,18.4439302035873,18.7438315077107,18.4106078364625,18.4189384282437,697158.155451005,0.0,1.0
2021-06-28,22.28,22.31,22.15,22.2,15993,18.5605584885242,18.5855502638678,18.4522607953685,18.4939137542745,19197.9158504477,0.0,1.0
2021-06-29,22.1,22.3168,22.1,22.21,17767,18.4106078364625,18.591215066279,18.4106078364625,18.5022443460557,21327.4164268683,0.0,1.0
2021-06-30,22.15,22.69,22.05,22.38,18251,18.4522607953685,18.9021127515536,18.3689548775565,18.6438644063362,21908.4075649673,0.0,1.0
2021-07-01,22.28,22.37,22.15,22.25,8235,18.5605584885242,18.635533814555,18.4522607953685,18.5355667131806,9885.25211207632,0.0,1.0
2021-07-02,22.38,22.5,22.341,22.455,13218,18.6438644063362,18.7438315077107,18.6113750983895,18.7063438446952,15866.8199656861,0.0,1.0
2021-07-06,22.41,22.53,22.35,22.5,17384,18.6688561816798,18.7688232830543,18.6188726309926,18.7438315077107,20867.6651750255,0.0,1.0
2021-07-07,22.34,22.54,22.15,22.5,22805,18.6105420392114,18.7771538748355,18.4522607953685,18.7438315077107,27375.0060007166,0.0,1.0
2021-07-08,22.28,22.44,22.1814,22.25,13451,18.5605584885242,18.6938479570234,18.4784188535615,18.5355667131806,16146.5119805147,0.0,1.0
2021-07-09,22.76,22.76,22.36,22.48,10680,18.960426894022,18.960426894022,18.6272032227738,18.7271703241483,12820.2176754068,0.0,1.0
2021-07-12,22.68,22.95,22.59,22.69,6880,18.8937821597724,19.1187081378649,18.8188068337415,18.9021127515536,8258.71700438192,0.0,1.0
2021-07-13,22.59,22.825,22.59,22.65,15101,18.8188068337415,19.0145757405998,18.8188068337415,18.8687903844287,18127.1635876703,0.0,1.0
2021-07-14,22.67,22.87,22.6,22.69,3075,18.8854515679912,19.0520634036152,18.8271374255227,18.9021127515536,3691.21435878988,0.0,1.0
2021-07-15,23.15,23.29,22.6037,22.8,10108,19.285319973489,19.4019482584258,18.8302197444818,18.9937492611468,12133.5917849262,0.0,1.0
2021-07-16,23.0,23.49,23.0,23.28,6597,19.1603610967709,19.5685600940499,19.1603610967709,19.3936176666446,7919.00524388193,0.0,1.0
2021-07-19,22.5,22.98,22.5,22.98,13220,18.7438315077107,19.1436999132085,18.7438315077107,19.1436999132085,15869.2207555129,0.0,1.0
2021-07-20,22.69,23.38,22.51,22.51,15467,18.9021127515536,19.4769235844567,18.7521620994919,18.7521620994919,18566.5081259848,0.0,1.0
2021-07-21,22.71,23.9,22.71,23.04,4307,18.918773935116,19.9101143570793,18.918773935116,19.1936834638957,5170.10089213269,0.0,1.0
2021-07-22,22.99,23.19,22.03,22.79,4321,19.1520305049897,19.3186423406138,18.352293693994,18.9854186693656,5186.90642092069,0.0,1.0
2021-07-23,23.64,23.67,23.0,23.02,3182,19.693518970768,19.7185107461116,19.1603610967709,19.1770222803333,3819.65661452665,0.0,1.0
2021-07-26,23.0,23.47,22.88,23.29,5731,19.1603610967709,19.5518989104875,19.0603939953964,19.4019482584258,6879.46324885362,0.0,1.0
2021-07-27,23.0,23.0,23.0,23.0,200,19.1603610967709,19.1603610967709,19.1603610967709,19.1603610967709,240.078982685522,0.0,1.0
2021-07-28,23.11,23.79,22.83,22.83,990,19.2519976063642,19.8184778474861,19.0187410364904,19.0187410364904,1188.39096429333,0.0,1.0
2021-07-29,23.7,24.4,23.22,23.33,13687,19.7435025214552,20.3266439461396,19.3436341159574,19.4352706255507,16429.8051800837,0.0,1.0
2021-07-30,23.31,24.08,23.31,23.7,5600,19.4186094419883,20.060065009141,19.4186094419883,19.7435025214552,6722.21151519458,0.0,1.0
2021-08-02,23.74,24.09,23.09,23.61,4336,19.7768248885801,20.0683956009222,19.2353364228018,19.6685271954244,5204.91234462209,0.0,1.0
2021-08-03,23.55,24.08,23.47,23.77,4287,19.6185436447372,20.060065009141,19.5518989104875,19.8018166639237,5146.09299386414,0.0,1.0
2021-08-04,23.27,23.685,23.21,23.54,3257,19.3852870748634,19.7310066337834,19.3353035241762,19.610213052956,3909.68623303372,0.0,1.0
2021-08-05,23.85,23.85,23.47,23.47,3268,19.8684613981733,19.8684613981733,19.5518989104875,19.5518989104875,3922.89057708142,0.0,1.0
2021-08-06,23.78,24.0158,23.54,23.7,8390,19.8101472557049,20.0065826099057,19.610213052956,19.7435025214552,10071.3133236576,0.0,1.0
2021-08-09,23.37,24.0,23.33,24.0,7221,19.4685929926755,19.9934202748914,19.4352706255507,19.9934202748914,8668.05166986074,0.0,1.0
2021-08-10,22.88,23.67,22.8,23.67,19741,19.0603939953964,19.7185107461116,18.9937492611468,19.7185107461116,23696.9959859744,0.0,1.0
2021-08-11,22.83,22.93,22.7,22.7,23592,19.0187410364904,19.1020469543025,18.9104433433348,18.9104433433348,28319.7167975841,0.0,1.0
2021-08-12,22.86,23.08,22.5,22.98,24041,19.043732811834,19.2270058310205,18.7438315077107,19.1436999132085,28858.6941137132,0.0,1.0
2021-08-13,23.53,23.72,23.01,23.01,6424,19.6018824611748,19.7601637050176,19.1686916885521,19.1686916885521,7711.33692385893,0.0,1.0
2021-08-16,23.35,23.64,23.0,23.46,22946,19.4519318091131,19.693518970768,19.1603610967709,19.5435683187063,27544.2616835098,0.0,1.0
2021-08-17,23.2,23.58,23.0,23.11,12966,19.326972932395,19.6435354200808,19.1603610967709,19.2519976063642,15564.3204475024,0.0,1.0
2021-08-18,23.0,23.385,23.0,23.385,5956,19.1603610967709,19.4810888803473,19.1603610967709,19.4810888803473,7149.55210437483,0.0,1.0
2021-08-19,22.95,23.6,22.705,23.0,58715,19.3186423406138,19.8657934308708,19.1124084681323,19.3607308860182,69751.7572012354,0.24,1.0
2021-08-20,23.545,23.545,23.545,23.545,1195,19.819496030926,19.819496030926,19.819496030926,19.819496030926,1419.62615780425,0.0,1.0
2021-08-23,23.02,23.49,23.0,23.39,8776,19.3775663041799,19.7731986309812,19.3607308860182,19.6890215401724,10425.63946518,0.0,1.0
2021-08-24,23.0,23.14,23.0,23.14,4065,19.3607308860182,19.4785788131505,19.3607308860182,19.4785788131505,4829.10487989478,0.0,1.0
2021-08-25,23.14,23.49,23.0,23.0,6515,19.4785788131505,19.7731986309812,19.3607308860182,19.3607308860182,7739.63549631352,0.0,1.0
2021-08-26,23.06,23.23,23.0,23.125,9007,19.4112371405034,19.5543381948784,19.3607308860182,19.4659522495292,10700.0609232995,0.0,1.0
2021-08-27,23.0,23.23,23.0,23.05,4496,19.3607308860182,19.5543381948784,19.3607308860182,19.4028194314226,5341.12067404844,0.0,1.0
2021-08-30,23.0,23.25,23.0,23.0,9167,19.3607308860182,19.5711736130401,19.3607308860182,19.3607308860182,10890.1363921268,0.0,1.0
2021-08-31,23.2,23.25,22.9725,23.17,6222,19.5290850676357,19.5711736130401,19.3375821860458,19.5038319403931,7391.55979402346,0.0,1.0
2021-09-01,23.0,23.17,23.0,23.095,3598,19.3607308860182,19.5038319403931,19.3607308860182,19.4406991222865,4274.32210525496,0.0,1.0
2021-09-02,23.0,23.01,23.0,23.01,2487,19.3607308860182,19.3691485950991,19.3607308860182,19.3691485950991,2954.48556858507,0.0,1.0
2021-09-03,23.0433,23.2,23.0,23.2,3604,19.3971795663384,19.5290850676357,19.3607308860182,19.5290850676357,4281.44993533598,0.0,1.0
2021-09-07,23.0,23.01,23.0,23.01,1045,19.3607308860182,19.3691485950991,19.3607308860182,19.3691485950991,1241.43040577861,0.0,1.0
2021-09-08,23.05,23.15,23.0,23.0,5812,19.4028194314226,19.4869965222313,19.3607308860182,19.3607308860182,6904.49140515336,0.0,1.0
2021-09-09,23.0,23.15,23.0,23.05,16857,19.3607308860182,19.4869965222313,19.3607308860182,19.4028194314226,20025.6386126411,0.0,1.0
2021-09-10,23.05,23.15,23.05,23.1246,9079,19.4028194314226,19.4869965222313,19.4028194314226,19.4656155411659,10785.5948842717,0.0,1.0
2021-09-13,23.05,23.05,23.05,23.05,7148,19.4028194314226,19.4028194314226,19.4028194314226,19.4028194314226,8491.62156986171,0.0,1.0
2021-09-14,23.0,23.215,23.0,23.215,7646,19.3607308860182,19.5417116312571,19.3607308860182,19.5417116312571,9083.23146658683,0.0,1.0
2021-09-15,23.15,23.38,22.905,23.19,16844,19.4869965222313,19.6806038310915,19.2807626497498,19.5206673585549,20010.194980799,0.0,1.0
2021-09-16,23.0,23.24,23.0,23.02,3998,19.3607308860182,19.5627559039592,19.3607308860182,19.3775663041799,4749.51077732332,0.0,1.0
2021-09-17,23.075,23.1,23.0,23.0,14155,19.4238637041248,19.444907976827,19.3607308860182,19.3607308860182,16815.7391328193,0.0,1.0
2021-09-20,23.04,23.21,23.0,23.0,14051,19.3944017223417,19.5375027767166,19.3607308860182,19.3607308860182,16692.1900780816,0.0,1.0
2021-09-21,23.0,23.13,23.0,23.13,2481,19.3607308860182,19.4701611040696,19.3607308860182,19.4701611040696,2947.35773850404,0.0,1.0
2021-09-22,23.0,23.15,22.78,23.0,38219,19.3607308860182,19.4869965222313,19.1755412862389,19.3607308860182,45403.0896444523,0.0,1.0
2021-09-23,23.04,23.195,23.01,23.15,7342,19.3944017223417,19.5248762130953,19.3691485950991,19.4869965222313,8722.08807581487,0.0,1.0
2021-09-24,23.48,23.48,23.14,23.14,6441,19.7647809219003,19.7647809219003,19.4785788131505,19.4785788131505,7651.72559198088,0.0,1.0
2021-09-27,23.14,23.45,23.07,23.25,7286,19.4785788131505,19.7395277946577,19.4196548495843,19.5711736130401,8655.56166172529,0.0,1.0
2021-09-28,23.05,23.255,23.04,23.13,7738,19.4028194314226,19.5753824675806,19.3944017223417,19.4701611040696,9192.52486116255,0.0,1.0
2021-09-29,23.115,23.2255,23.115,23.2255,3856,19.4575345404483,19.550550225792,19.4575345404483,19.550550225792,4580.81879873905,0.0,1.0
2021-09-30,23.45,23.45,23.0,23.2072,4901,19.7395277946577,19.7395277946577,19.3607308860182,19.535145818174,5822.24920451766,0.0,1.0
2021-10-01,23.03,23.23,23.01,23.12,7645,19.3859840132608,19.5543381948784,19.3691485950991,19.4617433949887,9082.04349490667,0.0,1.0
2021-10-04,23.05,23.07,23.0,23.0,4112,19.4028194314226,19.4196548495843,19.3607308860182,19.3607308860182,4884.93954886281,0.0,1.0
2021-10-05,23.2,23.35,23.06,23.08,5459,19.5290850676357,19.6553507038489,19.4112371405034,19.4280725586652,6485.13740205305,0.0,1.0
2021-10-06,23.13,23.13,23.13,23.13,632,19.4701611040696,19.4701611040696,19.4701611040696,19.4701611040696,750.79810186802,0.0,1.0
2021-10-07,23.15,23.48,23.15,23.48,10681,19.4869965222313,19.7647809219003,19.4869965222313,19.7647809219003,12688.7255159056,0.0,1.0
2021-10-08,23.275,23.3,23.15,23.225,15384,19.5922178857423,19.6132621584445,19.4869965222313,19.5501293403379,18275.7563277494,0.0,1.0
2021-10-11,23.41,23.42,23.28,23.38,9500,19.7058569583342,19.714274667415,19.5964267402828,19.6806038310915,11285.7309616237,0.0,1.0
2021-10-12,23.4,23.55,23.4,23.4,14727,19.6974392492533,19.8237048854664,19.6974392492533,19.6974392492533,17495.2589338771,0.0,1.0
2021-10-13,23.76,24.2,23.4083,23.5,3588,20.0004767761649,20.3708559757235,19.7044259477904,19.7816163400621,4262.44238845325,0.0,1.0
2021-10-14,23.76,23.76,23.76,23.76,201,20.0004767761649,20.0004767761649,20.0004767761649,20.0004767761649,238.782307714354,0.0,1.0
2021-10-15,24.5,25.0,23.6,24.18,8563,20.6233872481498,21.0442727021937,19.8657934308708,20.3540205575617,10172.6014973036,0.0,1.0
2021-10-18,24.22,24.71,23.76,23.92,12605,20.3876913938852,20.8001591388482,20.0004767761649,20.1351601214589,14974.3830285544,0.0,1.0
2021-10-19,24.1,24.78,24.07,24.5,9438,20.2866788849147,20.8590831024144,20.2614257576721,20.6233872481498,11212.0767174531,0.0,1.0
2021-10-20,24.12,24.2855,24.0,24.2,2845,20.3035143030765,20.442827388365,20.2025017941059,20.3708559757235,3379.77943008625,0.0,1.0
2021-10-21,24.0,24.495,24.0,24.09,4165,20.2025017941059,20.6191783936094,20.2025017941059,20.2782611758338,4947.90204791188,0.0,1.0
2021-10-22,24.0,24.9073,24.0,24.5,14835,20.2025017941059,20.9662405390139,20.2025017941059,20.6233872481498,17623.5598753356,0.0,1.0
2021-10-25,24.02,24.1455,24.0,24.0,6957,20.2193372122677,20.3249794612327,20.2025017941059,20.2025017941059,8264.71897894907,0.0,1.0
2021-10-26,24.22,24.2355,24.05,24.05,2796,20.3876913938852,20.4007388429606,20.2445903395103,20.2445903395103,3321.56881775789,0.0,1.0
2021-10-27,24.0,24.14,23.8,24.12,1445,20.2025017941059,20.3203497212382,20.0341476124884,20.3035143030765,1716.61907784698,0.0,1.0
2021-10-28,23.95,23.95,23.81,23.81,2942,20.1604132487015,20.1604132487015,20.0425653215693,20.0425653215693,3495.01268306285,0.0,1.0
2021-10-29,24.0,24.29,23.96,23.96,5183,20.2025017941059,20.4466153574514,20.1688309577824,20.1688309577824,6157.25721832588,0.0,1.0
2021-11-01,24.2,24.2,24.0,24.0,7379,20.3708559757235,20.3708559757235,20.2025017941059,20.2025017941059,8766.04302798119,0.0,1.0
2021-11-02,24.195,24.195,24.1,24.1,1921,20.366647121183,20.366647121183,20.2866788849147,20.2866788849147,2282.09359760834,0.0,1.0
2021-11-03,24.0,24.245,24.0,24.0415,1031,20.2025017941059,20.4087356665874,20.2025017941059,20.2374352867916,1224.79880225622,0.0,1.0
2021-11-04,24.24,24.245,24.24,24.245,1702,20.404526812047,20.4087356665874,20.404526812047,20.4087356665874,2021.9277996509,0.0,1.0
2021-11-05,24.05,24.44,23.81,24.24,2495,20.2445903395103,20.5728809936645,20.0425653215693,20.404526812047,2963.98934202644,0.0,1.0
2021-11-08,24.08,24.24,24.01,24.06,3438,20.269843466753,20.404526812047,20.2109195031868,20.2530080485912,4084.2466364276,0.0,1.0
2021-11-09,24.0,24.1,23.835,24.1,3968,20.2025017941059,20.2866788849147,20.0636095942715,20.2866788849147,4713.87162691821,0.0,1.0
2021-11-10,24.0,24.0,23.99,24.0,1200,20.2025017941059,20.2025017941059,20.1940840850251,20.2025017941059,1425.5660162051,0.0,1.0
2021-11-11,23.9,24.22,23.87,23.87,3503,20.1183247032972,20.3876913938852,20.0930715760545,20.0930715760545,4161.46479563871,0.0,1.0
2021-11-12,24.15,24.23,24.15,24.23,1046,20.3287674303191,20.3961091029661,20.3287674303191,20.3961091029661,1242.61837745878,0.0,1.0
2021-11-15,23.95,24.32,23.95,24.0,2435,20.1604132487015,20.471868484694,20.1604132487015,20.2025017941059,2892.71104121619,0.0,1.0
2021-11-16,23.96,24.32,23.96,23.98,3895,20.1688309577824,20.471868484694,20.1688309577824,20.1856663759442,4627.14969426573,0.0,1.0
2021-11-17,23.96,23.96,23.96,23.96,541,20.1688309577824,20.1688309577824,20.1688309577824,20.1688309577824,642.692678972467,0.0,1.0
2021-11-18,23.84,24.0,23.82,24.0,6692,20.269843466753,20.4058826846506,20.2528385645157,20.4058826846506,7870.6715353612,0.24,1.0
2021-11-19,23.79,23.79,23.79,23.79,622,20.2273312111599,20.2273312111599,20.2273312111599,20.2273312111599,731.553749999206,0.0,1.0
2021-11-22,23.88,24.2,23.8195,24.04,8199,20.3038532712274,20.5759317070227,20.2524134419598,20.439892489125,9643.1016016776,0.0,1.0
2021-11-23,23.9,24.1,23.9,24.0,3579,20.3208581734646,20.4909071958367,20.3208581734646,20.4058826846506,4209.37439107259,0.0,1.0
2021-11-24,23.9,23.91,23.9,23.91,2091,20.3208581734646,20.3293606245832,20.3208581734646,20.3293606245832,2459.29082194266,0.0,1.0
2021-11-26,23.695,23.98,23.05,23.7,3131,20.1465579255332,20.3888777824134,19.5981498283832,20.1508091510925,3682.46751004423,0.0,1.0
2021-11-29,23.65,24.0,23.65,23.73,3266,20.1082968954995,20.4058826846506,20.1082968954995,20.1763165044483,3841.24525321125,0.0,1.0
2021-11-30,23.63,23.89,23.63,23.78,2166,20.0912919932623,20.312355722346,20.0912919932623,20.2188287600413,2547.50067925768,0.0,1.0
2021-12-01,23.66,23.784,23.63,23.7837,4944,20.1167993466181,20.2222297404888,20.0912919932623,20.2219746669552,5814.79379420589,0.0,1.0
2021-12-02,23.9,23.9,23.89,23.89,3516,20.3208581734646,20.3208581734646,20.312355722346,20.312355722346,4135.27811092797,0.0,1.0
2021-12-03,23.9,23.9,23.9,23.9,142,20.3208581734646,20.3208581734646,20.3208581734646,20.3208581734646,167.010663183098,0.0,1.0
2021-12-06,23.73,23.92,23.72,23.73,1847,20.1763165044483,20.3378630757018,20.1678140533297,20.1763165044483,2172.31475281114,0.0,1.0
2021-12-07,23.73,23.73,23.73,23.73,394,20.1763165044483,20.1763165044483,20.1763165044483,20.1763165044483,463.395783761554,0.0,1.0
2021-12-08,24.1,24.1,23.75,23.75,688,20.4909071958367,20.4909071958367,20.1933214066855,20.1933214066855,809.178424436418,0.0,1.0
2021-12-09,23.76,23.9,23.75,23.8,14687,20.2018238578041,20.3208581734646,20.1933214066855,20.2358336622785,17273.842325142,0.0,1.0
2021-12-10,23.94,24.0,23.71,23.77,5956,20.354867977939,20.4058826846506,20.1593116022111,20.2103263089227,7005.03880224319,0.0,1.0
2021-12-13,23.72,23.97,23.72,23.85,3894,20.1678140533297,20.3803753312948,20.1678140533297,20.2783459178716,4579.85579179566,0.0,1.0
2021-12-14,23.88,23.92,23.72,23.76,6298,20.3038532712274,20.3378630757018,20.1678140533297,20.2018238578041,7407.27575159965,0.0,1.0
2021-12-15,23.9,24.1333,23.5503,24.1333,4774,20.3208581734646,20.5192203580616,20.023527457847,20.5192203580616,5614.85145095852,0.0,1.0
2021-12-16,23.95,23.96,23.7,23.7,9886,20.3633704290576,20.3718728801762,20.1508091510925,20.1508091510925,11627.2353255501,0.0,1.0
2021-12-17,24.05,24.07,23.6508,23.66,4090,20.4483949402436,20.4653998424809,20.108977091589,20.1167993466181,4810.37755224558,0.0,1.0
2021-12-20,23.8,23.97,23.63,23.8,8989,20.2358336622785,20.3803753312948,20.0912919932623,20.2358336622785,10572.2454320625,0.0,1.0
2021-12-21,23.86,23.995,23.63,23.9,18587,20.2868483689902,20.4016314590913,20.0912919932623,20.3208581734646,21860.7549055228,0.0,1.0
2021-12-22,23.85,23.895,23.8,23.82,11068,20.2783459178716,20.3166069479053,20.2358336622785,20.2528385645157,13017.4226768347,0.0,1.0
2021-12-23,23.87,23.87,23.85,23.85,1084,20.2953508201088,20.2953508201088,20.2783459178716,20.2783459178716,1274.9264710597,0.0,1.0
2021-12-27,24.0,24.19,23.98,24.08,2980,20.4058826846506,20.5674292559041,20.3888777824134,20.4739022935995,3504.87166398333,0.0,1.0
2021-12-28,24.31,24.5,24.05,24.05,5134,20.6694586693274,20.8310052405808,20.4483949402436,20.4483949402436,6038.25876607059,0.0,1.0
2021-12-29,24.41,24.44,24.0,24.1,9831,20.7544831805134,20.7799905338692,20.4058826846506,20.4909071958367,11562.5480968524,0.0,1.0
2021-12-30,24.1,24.5,24.0211,24.2989,4127,20.4909071958367,20.8310052405808,20.4238228565109,20.6600209485857,4853.89441518764,0.0,1.0
2021-12-31,24.07,24.24,24.01,24.1,4701,20.4653998424809,20.6099415114971,20.4143851357692,20.4909071958367,5528.99385650523,0.0,1.0
2022-01-03,24.07,24.07,24.07,24.07,81,20.4653998424809,20.4653998424809,20.4653998424809,20.4653998424809,95.2666459002178,0.0,1.0
2022-01-04,24.11,24.25,24.04,24.04,4751,20.4994096469553,20.6184439626157,20.439892489125,20.439892489125,5587.80042804858,0.0,1.0
2022-01-05,24.25,24.25,24.22,24.22,1240,20.6184439626157,20.6184439626157,20.5929366092599,20.5929366092599,1458.40297427494,0.0,1.0
2022-01-06,24.25,24.25,24.25,24.25,1936,20.6184439626157,20.6184439626157,20.6184439626157,20.6184439626157,2276.9904501583,0.0,1.0
2022-01-07,24.37,24.37,24.03,24.25,3704,20.720473376039,20.720473376039,20.4313900380064,20.6184439626157,4356.39081993095,0.0,1.0
2022-01-10,24.27,24.4763,24.25,24.29,2947,20.6354488648529,20.8108544314297,20.6184439626157,20.6524537670902,3466.05932676473,0.0,1.0
2022-01-11,24.35,24.35,24.0,24.26,5097,20.7034684738018,20.7034684738018,20.4058826846506,20.6269464137343,5994.74190312852,0.0,1.0
2022-01-12,24.33,24.5,24.25,24.49,3976,20.6864635715646,20.8310052405808,20.6184439626157,20.8225027894622,4676.29856912674,0.0,1.0
2022-01-13,24.33,24.33,24.33,24.33,195,20.6864635715646,20.6864635715646,20.6864635715646,20.6864635715646,229.345629019043,0.0,1.0
2022-01-14,24.41,25.72,24.41,24.95,18030,20.7544831805134,21.8683042770506,20.7544831805134,21.213615540918,21205.64969853,0.0,1.0
2022-01-18,24.77,24.77,24.41,24.41,3769,21.0605714207832,21.0605714207832,20.7544831805134,20.7544831805134,4432.83936293729,0.0,1.0
2022-01-19,24.535,24.7524,24.51,24.72,3745,20.860763819496,21.0456071068144,20.8395076916994,21.0180591651901,4404.61220859649,0.0,1.0
2022-01-20,24.49,24.49,24.4,24.47,1985,20.8225027894622,20.8225027894622,20.7459807293948,20.805497887225,2334.62089027078,0.0,1.0
2022-01-21,24.25,24.5185,24.13,24.4,3757,20.6184439626157,20.8467347751503,20.5164145491925,20.7459807293948,4418.72578576691,0.0,1.0
2022-01-24,24.22,24.715,24.2,24.715,4016,20.5929366092599,21.0138079396308,20.5759317070227,21.0138079396308,4723.34382636143,0.0,1.0
2022-01-25,24.2,24.55,24.1,24.1,6957,20.5759317070227,20.8735174961739,20.4909071958367,20.4909071958367,8182.34636454095,0.0,1.0
2022-01-26,24.44,24.44,24.1,24.21,13462,20.7799905338692,20.7799905338692,20.4909071958367,20.5844341581413,15833.0813223301,0.0,1.0
2022-01-27,24.27,24.35,24.1,24.32,10025,20.6354488648529,20.7034684738018,20.4909071958367,20.677961120446,11790.7175944406,0.0,1.0
2022-01-28,24.05,24.4,24.03,24.03,3068,20.4483949402436,20.7459807293948,20.4313900380064,20.4313900380064,3608.37122989962,0.0,1.0
2022-01-31,24.37,25.01,24.2119,24.36,18456,20.720473376039,21.2646302476297,20.5860496238538,20.7119709249204,21706.6816880793,0.0,1.0
2022-02-01,24.85,24.85,24.34,24.34,5305,21.128591029732,21.128591029732,20.6949660226832,20.6949660226832,6239.37724074884,0.0,1.0
2022-02-02,25.11,26.12,24.65,24.84,18669,21.3496547588157,22.2084023217948,20.9585420073599,21.1200885786134,21957.197682854,0.0,1.0
2022-02-03,24.93,25.45,24.75,25.45,4155,21.1966106386808,21.6387380968483,21.043566518546,21.6387380968483,4886.82609525193,0.0,1.0
2022-02-04,25.45,25.96,24.7545,24.7545,5927,21.6387380968483,22.0723631038971,21.0473926215493,21.0473926215493,6970.93099074804,0.0,1.0
2022-02-07,25.56,25.56,25.1,25.47,10007,21.7322650591529,21.7322650591529,21.3411523076971,21.6557429990855,11769.547228685,0.0,1.0
2022-02-08,25.475,25.475,25.0942,25.34,3221,21.6599942246448,21.6599942246448,21.3362208860483,21.5452111345436,3788.31933882224,0.0,1.0
2022-02-09,25.71,26.2,25.7,25.7,5307,21.859801825932,22.2764219307436,21.8512993748134,21.8512993748134,6241.72950361057,0.0,1.0
2022-02-10,25.54,25.96,25.54,25.96,59664,21.7152601569157,22.0723631038971,21.7152601569157,22.0723631038971,70172.705691242,0.0,1.0
2022-02-11,25.85,25.9,25.555,25.74,5983,21.9788361415924,22.0213483971855,21.7280138335936,21.8853091792878,7036.79435087661,0.0,1.0
2022-02-14,26.16,26.8,25.81,25.81,54649,22.2424121262692,22.7865689978599,21.944826337118,21.944826337118,64274.4065654445,0.0,1.0
2022-02-15,26.17,26.2794,26.13,26.13,3318,22.2509145773878,22.3439313926253,22.2169047729134,22.2169047729134,3902.40408761633,0.0,1.0
2022-02-16,26.25,26.25,26.1395,26.17,3650,22.3189341863366,22.3189341863366,22.224982101476,22.2509145773878,4292.87972266415,0.0,1.0
2022-02-17,26.17,26.36,25.51,25.9,16827,22.4549734042343,22.6180014877958,21.8886653244943,22.2233019170679,19610.915678794,0.24,1.0
2022-02-18,26.59,26.71,26.59,26.71,1522,22.8153512731597,22.918316378567,22.8153512731597,22.918316378567,1773.80481744366,0.0,1.0
2022-02-22,26.17,26.3687,25.9592,25.9963,5432,22.4549734042343,22.6254664579378,22.2740980357355,22.3059314141573,6330.68841547565,0.0,1.0
2022-02-23,26.01,26.41,25.775,26.2,4225,22.3176865970246,22.6609036150488,22.1160465989354,22.4807146805861,4923.99826130056,0.0,1.0
2022-02-24,25.9,26.71,25.5001,25.91,7134,22.2233019170679,22.918316378567,21.8801707032982,22.2318823425185,8314.27304050137,0.0,1.0
2022-02-25,25.35,26.1,25.35,26.1,7880,21.7513785172846,22.39491042608,21.7513785172846,22.39491042608,9183.69379859136,0.0,1.0
2022-02-28,25.15,25.575,25.15,25.24,3342,21.5797700082725,21.9444380899233,21.5797700082725,21.656993837328,3894.91176077314,0.0,1.0
2022-03-01,25.46,25.6707,25.41,25.6707,2863,21.8457631972413,22.0265527614856,21.8028610699883,22.0265527614856,3336.66438392983,0.0,1.0
2022-03-02,25.75,25.98,25.647,25.647,1453,22.0945955353089,22.2919453206728,22.0062171531676,22.0062171531676,1693.38922453721,0.0,1.0
2022-03-03,25.45,25.8,25.21,25.7,2338,21.8371827717907,22.1374976625619,21.6312525609762,22.0516934080558,2724.80661181555,0.0,1.0
2022-03-04,25.45,25.45,25.45,25.45,531,21.8371827717907,21.8371827717907,21.8371827717907,21.8371827717907,618.850432367006,0.0,1.0
2022-03-07,24.52,25.49,24.47,25.33,5862,21.0392032048844,21.8715044735931,20.9963010776314,21.7342176663834,6831.82906692163,0.0,1.0
2022-03-08,23.95,24.55,23.19,24.09,10527,20.5501189541999,21.0649444812362,19.8980066199539,20.6702449105084,12268.6224134227,0.0,1.0
2022-03-09,24.13,24.365,23.83,23.83,3016,20.7045666123108,20.9062066104,20.4471538487926,20.4471538487926,3514.97722037455,0.0,1.0
2022-03-10,24.6189,24.6189,24.33,24.33,909,21.1240636125909,21.1240636125909,20.8761751213229,20.8761751213229,1059.38802828928,0.0,1.0
2022-03-11,24.6189,24.6189,24.6189,24.6189,263,21.1240636125909,21.1240636125909,21.1240636125909,21.1240636125909,306.511607744863,0.0,1.0
2022-03-14,24.03,24.645,23.9,24.16,3233,20.6187623578047,21.146458523017,20.5072168269469,20.7303078886626,3767.87843284846,0.0,1.0
2022-03-15,24.6,25.19,24.49,24.58,1892,21.1078466084892,21.614091710075,21.0134619285326,21.090685757588,2205.01886636229,0.0,1.0
2022-03-16,24.7,24.7,24.7,24.7,397,21.1936508629953,21.1936508629953,21.1936508629953,21.1936508629953,462.681020055934,0.0,1.0
2022-03-17,24.98,25.39,24.98,25.39,3447,21.4339027756122,21.7857002190871,21.4339027756122,21.7857002190871,4017.28331519599,0.0,1.0
2022-03-18,24.69,25.0,24.69,25.0,7674,21.1850704375447,21.4510636265135,21.1850704375447,21.4510636265135,8943.61246324746,0.0,1.0
2022-03-21,24.96,24.96,24.88,24.88,788,21.416741924711,21.416741924711,21.3480985211062,21.3480985211062,918.369379859136,0.0,1.0
2022-03-22,24.68,25.0,24.5444,25.0,2402,21.1764900120941,21.4510636265135,21.0601394429839,21.4510636265135,2799.39498784472,0.0,1.0
2022-03-23,24.28,24.9112,23.72,24.88,6623,20.8332729940699,21.3748694485121,20.352769168836,21.3480985211062,7718.73147564345,0.0,1.0
2022-03-24,24.7059,24.7059,23.5727,24.15,1371,21.1987133140112,21.1987133140112,20.2263795019485,20.721727463212,1597.82286774984,0.0,1.0
2022-03-25,24.7059,24.7059,24.7059,24.7059,220,21.1987133140112,21.1987133140112,21.1987133140112,21.1987133140112,256.397542600265,0.0,1.0
2022-03-28,24.7059,24.7059,24.7059,24.7059,193,21.1987133140112,21.1987133140112,21.1987133140112,21.1987133140112,224.93057146296,0.0,1.0
2022-03-29,24.01,24.69,22.48,23.94,12597,20.6016015069035,21.1850704375447,19.2887964129609,20.5415385287493,14681.0902006162,0.0,1.0
2022-03-30,23.95,24.295,23.95,24.295,587,20.5501189541999,20.8461436322458,20.5501189541999,20.8461436322458,684.115261392528,0.0,1.0
2022-03-31,24.0,24.0,24.0,24.0,1027,20.5930210814529,20.5930210814529,20.5930210814529,20.5930210814529,1196.91034659306,0.0,1.0
2022-04-01,23.12,23.98,22.9444,23.48,2071,19.8379436417996,20.5758602305517,19.687271370887,20.1468389580214,2413.63323056887,0.0,1.0
2022-04-04,23.3,24.14,23.2,23.2,47392,19.9923912999105,20.7131470377614,19.9065870454045,19.9065870454045,55232.6924495992,0.0,1.0
2022-04-05,24.11,24.14,23.35,23.35,4954,20.6874057614096,20.7131470377614,20.0352934271636,20.0352934271636,5773.6064820078,0.0,1.0
2022-04-06,23.62,24.19,23.62,23.78,9272,20.2669649143299,20.7560491650144,20.2669649143299,20.4042517215396,10805.9909772258,0.0,1.0
2022-04-07,23.1634,24.0,23.1634,24.0,23482,19.8751826882553,20.5930210814529,19.8751826882553,20.5930210814529,27366.941342452,0.0,1.0
2022-04-08,22.85,23.06,22.85,23.06,1840,19.6062721546333,19.786461089096,19.6062721546333,19.786461089096,2144.41581083859,0.0,1.0
2022-04-11,21.51,22.91,21.3,22.91,5276,18.4564951442522,19.6577547073369,18.2763062097895,19.6577547073369,6148.87924890455,0.0,1.0
2022-04-12,22.18,22.18,21.6815,21.74,5264,19.0313836494427,19.0313836494427,18.6036494407301,18.6538449296161,6134.8939283991,0.0,1.0
2022-04-13,22.6998,22.7,22.085,22.51,5965,19.4773941643652,19.4775657728742,18.949869607662,19.3145376893127,6951.86973459358,0.0,1.0
2022-04-14,22.7,22.7,22.7,22.7,692,19.4775657728742,19.4775657728742,19.4775657728742,19.4775657728742,806.486815815383,0.0,1.0
2022-04-18,23.4303,23.71,22.49,22.5,7300,20.1041942435319,20.3441887433854,19.2973768384115,19.3059572638621,8507.73664082702,0.0,1.0
2022-04-19,23.07,23.65,23.0001,23.05,6522,19.7950415145466,20.2927061906817,19.7350643406469,19.7778806636454,7601.02169472244,0.0,1.0
2022-04-20,22.91,23.0,22.69,22.775,7107,19.6577547073369,19.7349785363924,19.4689853474236,19.5419189637538,8282.80606936406,0.0,1.0
2022-04-21,22.91,22.91,22.91,22.91,174,19.6577547073369,19.6577547073369,19.6577547073369,19.6577547073369,202.787147329302,0.0,1.0
2022-04-22,23.3,23.5,22.91,23.2,3428,19.9923912999105,20.1639998089226,19.6577547073369,19.9065870454045,3995.13989106233,0.0,1.0
2022-04-25,24.4073,24.4073,23.3,23.35,3755,20.9425018100561,20.9425018100561,19.9923912999105,20.0352934271636,4376.23987483635,0.0,1.0
2022-04-26,23.69,24.3999,23.2721,23.755,2432,20.3270278924842,20.9361522952226,19.9684519129034,20.3828006579131,2834.35828910839,0.0,1.0
2022-04-27,23.69,23.69,23.69,23.69,171,20.3270278924842,20.3270278924842,20.3270278924842,20.3270278924842,199.290817202934,0.0,1.0
2022-04-28,24.3,24.45,23.5,23.5,1711,20.8504338449711,20.9791402267302,20.1639998089226,20.1639998089226,1994.07361540479,0.0,1.0
2022-04-29,23.39,24.09,23.185,23.35,3273,20.069615128966,20.6702449105084,19.8937164072286,20.0352934271636,3814.49616786668,0.0,1.0
2022-05-02,22.32,23.37,22.17,23.37,13147,19.1515096057512,20.0524542780648,19.0228032239921,20.0524542780648,15322.0840571168,0.0,1.0
2022-05-03,22.7,22.98,22.4,22.501,5637,19.4775657728742,19.7178176854912,19.2201530093561,19.3068153064072,6569.60430744409,0.0,1.0
2022-05-04,22.77,23.1,22.61,22.91,15628,19.5376287510285,19.8207827908984,19.4003419438188,19.6577547073369,18213.5490716225,0.0,1.0
2022-05-05,22.2,22.9993,22.2,22.28,4787,19.0485445003439,19.7343779066108,19.0485445003439,19.1171879039488,5578.97743830671,0.0,1.0
2022-05-06,22.55,22.9202,22.2132,22.2132,1343,19.3488593911151,19.6665067412965,19.0598706619387,19.0598706619387,1565.19045323708,0.0,1.0
2022-05-09,22.86,22.86,22.4,22.475,1993,19.6148525800839,19.6148525800839,19.2201530093561,19.2845062002356,2322.72864728332,0.0,1.0
2022-05-10,22.27,22.97,22.27,22.95,2667,19.1086074784982,19.7092372600406,19.1086074784982,19.6920764091394,3108.23748234049,0.0,1.0
2022-05-11,21.8,22.27,21.4,22.26,9586,18.7053274823197,19.1086074784982,18.3621104642955,19.1000270530476,11171.9401971189,0.0,1.0
2022-05-12,22.27,22.27,21.59,21.59,4802,19.1086074784982,19.1086074784982,18.525138547857,18.525138547857,5596.45908893853,0.0,1.0
2022-05-13,22.44,22.73,21.8565,22.13,8160,19.2544747111585,19.503307049226,18.7538068861157,18.9884815221897,9510.01794371895,0.0,1.0
2022-05-16,22.47,22.49,22.1,22.46,16837,19.2802159875103,19.2973768384115,18.9627402458379,19.2716355620597,19622.5701125485,0.0,1.0
2022-05-17,22.31,23.13,22.1575,22.45,6603,19.1429291803006,19.8465240672502,19.0120776921789,19.2630551366091,7695.42260813435,0.0,1.0
2022-05-18,22.12,22.62,22.12,22.15,1960,18.9799010967391,19.4089223692694,18.9799010967391,19.0056423730909,2284.26901589328,0.0,1.0
2022-05-19,22.47,22.47,21.9894,22.38,1310,19.4861461983248,19.4861461983248,19.069366409143,19.4080975486653,1510.59628211814,0.24,1.0
2022-05-20,22.1,22.1,22.08,22.08,744,19.1652795275024,19.1652795275024,19.1479353831336,19.1479353831336,857.92643808847,0.0,1.0
2022-05-23,21.79,22.23,21.46,22.12,8475,18.8964452897863,19.2780164658995,18.6102669077014,19.1826236718712,9772.75075645132,0.0,1.0
2022-05-24,21.48,21.845,21.02,21.6,6035,18.6276110520702,18.9441416868004,18.2286957315882,18.7316759182829,6959.12104013967,0.0,1.0
2022-05-25,21.98,21.98,21.7,21.7,1697,19.0612146612897,19.0612146612897,18.8183966401268,18.8183966401268,1956.85640515609,0.0,1.0
2022-05-26,22.34,22.45,22.15,22.33,6939,19.3734092599277,19.468802053956,19.2086398884243,19.3647371877434,8001.5477874945,0.0,1.0
2022-05-27,22.4175,22.58,22.27,22.58,4463,19.4406178193568,19.5815389923531,19.312704754637,19.5815389923531,5146.4055015979,0.0,1.0
2022-05-31,22.63,22.73,22.5,22.73,1706,19.6248993532751,19.711620075119,19.512162414878,19.711620075119,1967.23454755232,0.0,1.0
2022-06-01,22.95,22.98,22.2,22.9131,5216,19.9024056631755,19.9284218797287,19.2520002493463,19.8704057168152,6014.71008208262,0.0,1.0
2022-06-02,23.45,23.9,22.6,22.95,10888,20.3360092723951,20.7262525206926,19.5988831367219,19.9024056631755,12555.2460455743,0.0,1.0
2022-06-03,23.88,24.34,23.44,23.44,23702,20.7089083763238,21.1078236968058,20.3273372002107,20.3273372002107,27331.4145639422,0.0,1.0
2022-06-06,23.61,23.75,23.61,23.74,9916,20.4747624273453,20.5961714379268,20.4747624273453,20.5874993657424,11434.4066667813,0.0,1.0
2022-06-07,21.9,23.2,21.9,23.2,16565,18.9918380838146,20.1192074677853,18.9918380838146,20.1192074677853,19101.5476437305,0.0,1.0
2022-06-08,21.68,21.9,21.4,21.9,7916,18.801052495758,18.9918380838146,18.5582344745951,18.9918380838146,9128.15280095205,0.0,1.0
2022-06-09,21.74,22.33,21.28,21.71,8819,18.8530849288643,19.3647371877434,18.4541696083824,18.8270687123112,10169.426421374,0.0,1.0
2022-06-10,21.63,22.1982,21.464,22.1982,1186,18.757692134836,19.2504392763531,18.6137357365752,19.2504392763531,1367.60854243673,0.0,1.0
2022-06-13,21.12,22.12,21.12,21.1519,1813,18.3154164534321,19.1826236718712,18.3154164534321,18.3430803637003,2090.61912937419,0.0,1.0
2022-06-14,20.82,21.21,20.82,21.21,6910,18.0552542879004,18.3934651030917,18.0552542879004,18.3934651030917,7968.10710643997,0.0,1.0
2022-06-15,20.97,20.97,20.81,20.92,1361,18.1853353706663,18.1853353706663,18.046582215716,18.1419750097443,1569.40575569678,0.0,1.0
2022-06-16,21.16,21.295,20.65,21.295,2649,18.3501047421697,18.467177716659,17.9078290607658,18.467177716659,3054.6332452908,0.0,1.0
2022-06-17,20.64,21.4563,20.55,21.12,26355,17.8991569885814,18.6070582409932,17.8211083389219,18.3154164534321,30390.6603169646,0.0,1.0
2022-06-21,20.97,21.5,20.49,20.5,16357,18.1853353706663,18.644955196439,17.7690759058156,17.7777479779999,18861.6972416843,0.0,1.0
2022-06-22,21.1716,21.1716,20.55,20.9,3800,18.3601643459036,18.3601643459036,17.8211083389219,18.1246308653756,4381.88234507552,0.0,1.0
2022-06-23,21.41,21.6,20.8135,20.8135,5245,18.5669065467795,18.7316759182829,18.0496174409806,18.0496174409806,6048.15076313712,0.0,1.0
2022-06-24,22.04,22.54,21.15,21.15,7737,19.113247094396,19.5468507036156,18.3414326699853,18.3414326699853,8921.74307996036,0.0,1.0
2022-06-27,22.04,22.04,22.04,22.04,683,19.113247094396,19.113247094396,19.113247094396,19.113247094396,787.585695180681,0.0,1.0
2022-06-28,21.94,22.0,21.61,21.61,1643,19.0265263725521,19.0785588056585,18.7403479904673,18.7403479904673,1894.58755077871,0.0,1.0
2022-06-29,22.36,22.375,22.04,22.125,5630,19.3907534042965,19.4037615125731,19.113247094396,19.1869597079634,6492.10463230927,0.0,1.0
2022-06-30,22.86,22.86,22.0,22.24,1946,19.824357013516,19.824357013516,19.0785588056585,19.2866885380838,2243.98501145184,0.0,1.0
2022-07-01,22.35,23.925,22.35,22.92,15654,19.3820813321121,20.7479327011536,19.3820813321121,19.8763894466224,18051.0490078454,0.0,1.0
2022-07-05,22.45,22.845,21.8328,22.29,7125,19.468802053956,19.8113489052395,18.9335617587355,19.3300488990058,8216.02939701662,0.0,1.0
2022-07-06,22.7,22.77,22.4,22.6,7989,19.6856038585658,19.7463083638565,19.4254416930341,19.5988831367219,9212.33106705482,0.0,1.0
2022-07-07,23.34,24.1,22.6,22.6,12394,20.2406164783668,20.8996939643804,19.5988831367219,19.5988831367219,14291.8552065437,0.0,1.0
2022-07-08,23.36,23.42,22.9095,23.22,4145,20.2579606227355,20.3099930558419,19.8672837708288,20.1365516121541,4779.71113693107,0.0,1.0
2022-07-11,23.1,23.67,23.1,23.1,3373,20.0324867459414,20.5267948604516,20.0324867459414,20.0324867459414,3889.49714472098,0.0,1.0
2022-07-12,23.15,23.35,22.9,23.1,5071,20.0758471068634,20.2492885505512,19.8590453022536,20.0324867459414,5847.50667680998,0.0,1.0
2022-07-13,22.99,23.21,22.92,22.92,2984,19.9370939519131,20.1278795399697,19.8763894466224,19.8763894466224,3440.9307678172,0.0,1.0
2022-07-14,23.09,23.84,22.42,22.8192,12646,20.023814673757,20.6742200875863,19.4427858374029,19.7889749590037,14582.4431936382,0.0,1.0
2022-07-15,23.13,23.9999,22.4957,23.15,4603,20.0585029624946,20.8128865218147,19.5084334238387,20.0758471068634,5307.84327220595,0.0,1.0
2022-07-18,23.11,23.15,22.9,23.14,2562,20.0411588181258,20.0758471068634,19.8590453022536,20.067175034679,2954.31120212723,0.0,1.0
2022-07-19,23.14,23.555,22.955,23.31,5036,20.067175034679,20.4270660303312,19.9067416992677,20.2146002618136,5807.14723415797,0.0,1.0
2022-07-20,23.01,23.63,22.73,23.17,2878,19.9544380962819,20.4921065717141,19.711620075119,20.0931912512321,3318.69931292825,0.0,1.0
2022-07-21,23.1,23.99,22.86,23.0,6978,20.0324867459414,20.8043011703521,19.824357013516,19.9457660240975,8046.51973787815,0.0,1.0
2022-07-22,23.13,23.13,22.7702,22.7702,814,20.0585029624946,20.0585029624946,19.7464818053002,19.7464818053002,938.645323392492,0.0,1.0
2022-07-25,23.05,23.09,22.96,22.96,1909,19.9891263850195,20.023814673757,19.9110777353599,19.9110777353599,2201.31931493399,0.0,1.0
2022-07-26,23.36,23.4541,23.05,23.05,761,20.2579606227355,20.3395648219907,19.9891263850195,19.9891263850195,877.529595948021,0.0,1.0
2022-07-27,23.37,23.3793,23.37,23.3793,2900,20.2666326949199,20.2746977220514,20.2666326949199,20.2746977220514,3344.06810545238,0.0,1.0
2022-07-28,23.48,23.48,22.96,22.96,553,20.3620254889482,20.3620254889482,19.9110777353599,19.9110777353599,637.679193901781,0.0,1.0
2022-07-29,23.67,24.91,23.3917,23.3917,13016,20.5267948604516,21.602131811316,20.2854510915601,20.2854510915601,15009.1001588166,0.0,1.0
2022-08-01,23.5,23.7,23.18,23.63,6242,20.379369633317,20.5528110770048,20.1018633234165,20.4921065717141,7197.818315253,0.0,1.0
2022-08-02,23.3,23.52,22.75,23.27,5914,20.2059281896292,20.3967137776858,19.7289642194877,20.179911973076,6819.59268125701,0.0,1.0
2022-08-03,23.03,23.4985,23.03,23.4985,574,19.9717822406507,20.3780688224894,19.9717822406507,20.3780688224894,661.894859492986,0.0,1.0
2022-08-04,23.2,23.2,23.2,23.2,393,20.1192074677853,20.1192074677853,20.1192074677853,20.1192074677853,453.178884635442,0.0,1.0
2022-08-05,23.17,23.17,22.51,23.12,1432,20.0931912512321,20.0931912512321,19.5208344870624,20.0498308903102,1651.27776793373,0.0,1.0
2022-08-08,22.76,23.0,22.51,22.95,11542,19.7376362916721,19.9457660240975,19.5208344870624,19.9024056631755,13309.3910597005,0.0,1.0
2022-08-09,22.61,22.61,22.2649,22.2649,1050,19.6075552089063,19.6075552089063,19.308281997823,19.308281997823,1210.78327956034,0.0,1.0
2022-08-10,22.65,22.7,22.33,22.33,6242,19.6422434976438,19.6856038585658,19.3647371877434,19.3647371877434,7197.81831525302,0.0,1.0
2022-08-11,22.5,22.56,22.34,22.56,3355,19.512162414878,19.5641948479843,19.3734092599277,19.5641948479843,3868.74085992852,0.0,1.0
2022-08-12,22.44,22.46,22.32,22.32,867,19.4601299817717,19.4774741261404,19.356065115559,19.356065115559,999.761050836965,0.0,1.0
2022-08-15,22.4,22.4,22.3,22.3,2647,19.4254416930341,19.4254416930341,19.3387209711902,19.3387209711902,3052.32699142497,0.0,1.0
2022-08-16,22.29,22.6,22.28,22.28,3152,19.3300488990058,19.5988831367219,19.3213768268214,19.3213768268214,3634.65609254685,0.0,1.0
2022-08-17,22.3,22.54,22.3,22.54,620,19.3387209711902,19.5468507036156,19.3387209711902,19.5468507036156,714.938698407058,0.0,1.0
2022-08-18,21.92,22.06,21.92,22.06,555,19.2173119606087,19.3400502669265,19.2173119606087,19.3400502669265,633.054197430776,0.24,1.0
2022-08-19,22.2399,22.2399,21.99,22.1,2155,19.4977689905448,19.4977689905448,19.2786811137676,19.3751183544458,2458.07530714112,0.0,1.0
2022-08-22,22.24,22.24,21.9804,22.15,653,19.4978566607636,19.4978566607636,19.270264772763,19.418953463845,744.836740400534,0.0,1.0
2022-08-23,22.245,22.25,21.61,21.95,944,19.5022401717035,19.5066236826434,18.9455342823337,19.2436130262482,1076.7624547291,0.0,1.0
2022-08-24,21.79,22.08,21.79,22.08,1323,19.1033406761708,19.3575843106862,19.1033406761708,19.3575843106862,1509.06433009174,0.0,1.0
2022-08-25,21.98,21.98,21.67,21.825,818,19.2699140918878,19.2699140918878,18.9981364136127,19.1340252527502,933.042042339412,0.0,1.0
2022-08-26,21.8,21.825,21.56,21.81,11635,19.1121076980506,19.1340252527502,18.9016991729345,19.1208747199305,13271.3253821749,0.0,1.0
2022-08-29,21.85,22.0,21.7,21.8,2316,19.1559428074498,19.2874481356474,19.0244374792522,19.1121076980506,2641.71805630573,0.0,1.0
2022-08-30,21.8,22.1,21.75,22.0,10835,19.1121076980506,19.3751183544458,19.0682725886514,19.2874481356474,12358.8148273198,0.0,1.0
2022-08-31,21.8,22.26,21.8,21.96,3934,19.1121076980506,19.5153907045233,19.1121076980506,19.2523800481281,4487.27065350032,0.0,1.0
2022-09-01,21.8,22.71,21.61,21.9073,6366,19.1121076980506,19.9099066891161,18.9455342823337,19.2061778428213,7261.30274026005,0.0,1.0
2022-09-02,21.998,21.998,21.63,21.63,829,19.2856947312715,19.2856947312715,18.9630683260934,18.9630683260934,945.589062468671,0.0,1.0
2022-09-06,22.3,22.3,21.8,21.8,2653,19.5504587920426,19.5504587920426,19.1121076980506,19.1121076980506,3026.11312753847,0.0,1.0
2022-09-07,22.16,22.44,22.16,22.165,459,19.4277204857249,19.6731970983604,19.4277204857249,19.4321039966648,523.552930848154,0.0,1.0
2022-09-08,22.0,22.38,21.78,21.8,2579,19.2874481356474,19.6205949670813,19.094573654291,19.1121076980506,2941.70590121437,0.0,1.0
2022-09-09,22.0,22.0,21.88,21.88,1395,19.2874481356474,19.2874481356474,19.1822438730894,19.1822438730894,1591.19028002871,0.0,1.0
2022-09-12,22.0,22.1,21.99,21.99,2449,19.2874481356474,19.3751183544458,19.2786811137676,19.2786811137676,2793.4229360504,0.0,1.0
2022-09-13,21.98,22.14,21.58,21.58,11537,19.2699140918878,19.4101864419652,18.9192332166942,18.9192332166942,13159.5428392051,0.0,1.0
2022-09-14,21.7,21.7,21.5,21.7,6208,19.0244374792522,19.0244374792522,18.8490970416555,19.0244374792522,7081.08190567615,0.0,1.0
2022-09-15,21.56,21.56,21.56,21.56,312,18.9016991729345,18.9016991729345,18.9016991729345,18.9016991729345,355.879116393517,0.0,1.0
2022-09-16,23.41,23.41,21.84,21.84,50810,20.5235982207048,20.5235982207048,19.14717578557,19.14717578557,57955.8266152392,0.0,1.0
2022-09-19,22.3,22.82,22.02,22.82,12893,19.5504587920426,20.0063439297943,19.3049821794071,20.0063439297943,14706.2482296847,0.0,1.0
2022-09-20,22.33,22.7,22.0,22.05,1957,19.5767598576821,19.9011396672362,19.2874481356474,19.3312832450466,2232.22894481447,0.0,1.0
2022-09-21,22.75,22.75,21.95,22.13,3162,19.9449747766354,19.9449747766354,19.2436130262482,19.4014194200854,3606.69796806507,0.0,1.0
2022-09-22,22.7,22.83,22.39,22.83,2735,19.9011396672362,20.0151109516741,19.6293619889612,20.0151109516741,3119.64545941112,0.0,1.0
2022-09-23,22.76,22.76,22.3384,22.535,3854,19.9537417985153,19.9537417985153,19.5841241560612,19.7564838062189,4396.01959801478,0.0,1.0
2022-09-26,21.93,22.62,21.93,22.2,3779,19.2260789824886,19.8310034921975,19.2260789824886,19.4627885732442,4310.47173349711,0.0,1.0
2022-09-27,21.96,21.96,21.7061,21.7061,1653,19.2523800481281,19.2523800481281,19.029785362599,19.029785362599,1885.4749339695,0.0,1.0
2022-09-28,22.16,22.33,21.5301,21.5301,3892,19.4277204857249,19.5767598576821,18.8754857775138,18.8754857775138,4439.36384937041,0.0,1.0
2022-09-29,21.78,22.42,21.74,22.34,2147,19.094573654291,19.6556630546007,19.0595055667716,19.585526879562,2448.95020159256,0.0,1.0
2022-09-30,21.76,22.1,21.7301,21.7301,3808,19.0770396105313,19.3751183544458,19.0508262151106,19.0508262151106,4343.55024111062,0.0,1.0
2022-10-03,21.92,22.46,21.92,22.0,3142,19.2173119606087,19.6907311421201,19.2173119606087,19.2874481356474,3583.88520419369,0.0,1.0
2022-10-04,21.76,22.2,21.755,21.96,6282,19.0770396105313,19.4627885732442,19.0726560995914,19.2523800481281,7165.48913200023,0.0,1.0
2022-10-05,21.54,21.54,21.54,21.54,1002,18.8841651291748,18.8841651291748,18.8841651291748,18.8841651291748,1142.9194699561,0.0,1.0
2022-10-06,21.59,21.79,21.51,21.79,1343,18.928000238574,19.1033406761708,18.8578640635353,19.1033406761708,1531.87709396312,0.0,1.0
2022-10-07,21.56,21.6984,21.56,21.6984,2107,18.9016991729345,19.0230347557515,18.9016991729345,19.0230347557515,2403.32467384981,0.0,1.0
2022-10-10,21.74,21.74,21.73,21.73,1547,19.0595055667716,19.0595055667716,19.0507385448918,19.0507385448918,1764.56728545119,0.0,1.0
2022-10-11,21.8,22.42,21.68,22.42,1218,19.1121076980506,19.6556630546007,19.0069034354926,19.6556630546007,1389.297319767,0.0,1.0
2022-10-12,21.76,21.76,21.76,21.76,444,19.0770396105313,19.0770396105313,19.0770396105313,19.0770396105313,506.44335794462,0.0,1.0
2022-10-13,22.0,22.11,21.71,21.7439,3282,19.2874481356474,19.3838853763257,19.0332045011321,19.0629247053047,3743.57455129335,0.0,1.0
2022-10-14,22.0,22.4974,22.0,22.4974,1259,19.2874481356474,19.7235198039507,19.2874481356474,19.7235198039507,1436.06348570333,0.0,1.0
2022-10-17,22.0,22.0,22.0,22.0,224,19.2874481356474,19.2874481356474,19.2874481356474,19.2874481356474,255.502955359449,0.0,1.0
2022-10-18,21.8,21.87,21.8,21.87,1008,19.1121076980506,19.1734768512095,19.1121076980506,19.1734768512095,1149.76329911752,0.0,1.0
2022-10-19,21.55,21.55,21.55,21.55,876,18.8929321510547,18.8929321510547,18.8929321510547,18.8929321510547,999.199057566411,0.0,1.0
2022-10-20,21.29,21.56,21.29,21.55,2809,18.6649895821788,18.9016991729345,18.6649895821788,18.8929321510547,3204.05268573523,0.0,1.0
2022-10-21,21.13,21.5,21.13,21.5,467,18.5247172321014,18.8490970416555,18.5247172321014,18.8490970416555,532.678036396706,0.0,1.0
2022-10-24,21.13,21.13,21.13,21.13,233,18.5247172321014,18.5247172321014,18.5247172321014,18.5247172321014,265.768699101569,0.0,1.0
2022-10-25,20.98,21.38,20.7,21.37,16660,18.3932119039038,18.7438927790974,18.1477352912683,18.7351257572175,19003.0323048589,0.0,1.0
2022-10-26,20.7,22.0,20.7,21.16,2721,18.1477352912683,19.2874481356474,18.1477352912683,18.5510182977409,3103.67652470115,0.0,1.0
2022-10-27,20.7,20.7,20.7,20.7,321,18.1477352912683,18.1477352912683,18.1477352912683,18.1477352912683,366.144860135637,0.0,1.0
2022-10-28,21.755,21.99,21.35,21.35,2894,19.0726560995914,19.2786811137676,18.7175917134579,18.7175917134579,3301.00693218858,0.0,1.0
2022-10-31,21.38,22.225,21.38,21.75,2168,18.7438927790974,19.4847061279438,18.7438927790974,19.0682725886514,2472.90360365751,0.0,1.0
2022-11-01,21.35,22.1862,21.35,21.55,3009,18.7175917134579,19.4506900830501,18.7175917134579,18.8929321510547,3432.18032444901,0.0,1.0
2022-11-02,21.4846,21.55,21.3,21.3,2999,18.8355958279605,18.8929321510547,18.6737566040587,18.6737566040587,3420.77394251333,0.0,1.0
2022-11-03,21.99,22.1,21.53,21.805,5062,19.2786811137676,19.3751183544458,18.875398107295,19.1164912089906,5773.9105358461,0.0,1.0
2022-11-04,22.21,22.55,21.73,21.93,7834,19.4715555951241,19.7696343390386,19.0507385448918,19.2260789824886,8935.75960841926,0.0,1.0
2022-11-07,22.0,22.54,21.7337,22.01,6829,19.2874481356474,19.7608673171588,19.0539823429873,19.2962151575273,7789.41822388248,0.0,1.0
2022-11-08,22.445,22.81,22.028,22.3,8387,19.6775806093003,19.9975769079145,19.311995796911,19.5504587920426,9566.53252946291,0.0,1.0
2022-11-09,22.07,22.67,22.07,22.5,5719,19.3488172888063,19.8748386015967,19.3488172888063,19.7257992296394,6523.30982902092,0.0,1.0
2022-11-10,21.86,22.32,21.86,22.32,5346,19.1647098293297,19.5679928358023,19.1647098293297,19.5679928358023,6097.85178281968,0.0,1.0
2022-11-11,22.05,22.05,21.38,21.82,1807,19.3312832450466,19.3312832450466,18.7438927790974,19.1296417418103,2061.13321577912,0.0,1.0
2022-11-14,21.8,21.8,21.8,21.8,1715,19.1121076980506,19.1121076980506,19.1121076980506,19.1121076980506,1956.19450197078,0.0,1.0
2022-11-15,21.975,21.975,21.85,21.85,5435,19.2655305809478,19.2655305809478,19.1559428074498,19.1559428074498,6199.36858204734,0.0,1.0
2022-11-16,22.04,22.04,21.98,21.98,5248,19.3225162231668,19.3225162231668,19.2699140918878,19.2699140918878,5986.06923984993,0.0,1.0
2022-11-17,22.0,22.0,22.0,22.0,1313,19.4978566607636,19.4978566607636,19.4978566607636,19.4978566607636,1481.4961717371,0.24,1.0
2022-11-18,21.82,22.5,21.62,21.88,4419,19.3383287426301,19.94098976669,19.1610755002595,19.3915047153412,4986.08650640232,0.0,1.0
2022-11-21,22.37,22.49,21.72,21.87,4438,19.8257751591492,19.9321271045715,19.2497021214448,19.3826420532227,5007.52476022029,0.0,1.0
2022-11-22,21.98,22.33,21.965,22.33,4307,19.4801313365265,19.790324510675,19.4668373433487,19.790324510675,4859.71364179109,0.0,1.0
2022-11-23,22.015,22.39,22.015,22.36,1197,19.5111506539414,19.8435004833862,19.5111506539414,19.8169124970306,1350.6099905326,0.0,1.0
2022-11-25,22.37,22.37,22.0,22.09,3550,19.8257751591492,19.8257751591492,19.4978566607636,19.5776206198304,4005.56847651691,0.0,1.0
2022-11-28,21.71,22.5,21.71,22.33,5616,19.2408394593263,19.94098976669,19.2408394593263,19.790324510675,6336.69649693491,0.0,1.0
2022-11-29,22.0,22.0,21.57,21.57,994,19.4978566607636,19.4978566607636,19.1167621896669,19.1167621896669,1121.55917342474,0.0,1.0
2022-11-30,22.48,22.5,22.0,22.0,10838,19.923264442453,19.94098976669,19.4978566607636,19.4978566607636,12228.8313094339,0.0,1.0
2022-12-01,22.6,22.7781,22.3,22.3,6579,20.0296163878753,20.1874604002063,19.7637365243195,19.7637365243195,7423.27746676192,0.0,1.0
2022-12-02,22.6,22.68,22.6,22.68,1657,20.0296163878753,20.1005176848236,20.0296163878753,20.1005176848236,1869.64139875733,0.0,1.0
2022-12-05,22.8,23.0,22.5,22.6,3933,20.2068696302459,20.3841228726165,19.94098976669,20.0296163878753,4437.71854032142,0.0,1.0
2022-12-06,22.73,22.73,22.73,22.73,627,20.1448309954162,20.1448309954162,20.1448309954162,20.1448309954162,707.462375993269,0.0,1.0
2022-12-07,22.5408,22.66,22.5408,22.66,873,19.9771494281336,20.0827923605865,19.9771494281336,20.0827923605865,985.031346478668,0.0,1.0
2022-12-08,22.52,22.52,22.5,22.5,784,19.9587150909271,19.9587150909271,19.94098976669,19.94098976669,884.610052278665,0.0,1.0
2022-12-09,22.4899,22.4899,22.02,22.4,2619,19.9320384779503,19.9320384779503,19.5155819850007,19.8523631455047,2955.094039436,0.0,1.0
2022-12-12,21.91,22.25,21.65,22.2,1449,19.4180927016968,19.7194232137268,19.1876634866151,19.6751099031342,1634.94893590789,0.0,1.0
2022-12-13,21.5,22.902,21.5,22.11,13624,19.0547235548371,20.2972687838549,19.0547235548371,19.5953459440674,15372.3563166385,0.0,1.0
2022-12-14,21.31,21.38,21.31,21.38,1073,18.8863329745851,18.9483716094148,18.8863329745851,18.9483716094148,1210.69717614159,0.0,1.0
2022-12-15,21.24,21.8299,20.87,20.87,2261,18.8242943397554,19.3471027781274,18.4963758413698,18.4963758413698,2551.15220433936,0.0,1.0
2022-12-16,21.06,21.06,20.95,20.95,1882,18.6647664216219,18.6647664216219,18.5672771383181,18.5672771383181,2123.51545712812,0.0,1.0
2022-12-19,21.05,21.36,21.03,21.36,7626,18.6559037595033,18.9306462851777,18.6381784352663,18.9306462851777,8604.63808504734,0.0,1.0
2022-12-20,21.26,21.4799,21.05,21.4799,2714,18.8420196639925,19.0369096039789,18.6559037595033,19.0369096039789,3062.28530852588,0.0,1.0
2022-12-21,21.28,21.49,21.25,21.25,3262,18.8597449882295,19.0458608927186,18.8331570018739,18.8331570018739,3680.60968180231,0.0,1.0
2022-12-22,21.25,21.42,21.25,21.25,3789,18.8331570018739,18.9838222578889,18.8331570018739,18.8331570018739,4275.23914296412,0.0,1.0
2022-12-23,21.2501,21.2501,21.2501,21.2501,431,18.8332456284951,18.8332456284951,18.8332456284951,18.8332456284951,486.309862923603,0.0,1.0
2022-12-27,21.25,21.25,21.25,21.25,341,18.8331570018739,18.8331570018739,18.8331570018739,18.8331570018739,384.760239575287,0.0,1.0
2022-12-28,21.05,21.25,21.05,21.25,2154,18.6559037595033,18.8331570018739,18.6559037595033,18.8331570018739,2430.42098546971,0.0,1.0
2022-12-29,21.19,21.2499,21.19,21.2499,1296,18.7799810291628,18.8330683752527,18.7799810291628,18.8330683752527,1462.31457621575,0.0,1.0
2022-12-30,21.43,21.4799,21.02,21.02,3505,18.9926849200074,19.0369096039789,18.6293157731478,18.6293157731478,3954.79366484277,0.0,1.0
2023-01-03,21.64,21.64,21.46,21.46,710,19.1788008244966,19.1788008244966,19.019272906363,19.019272906363,801.113695303381,0.0,1.0
2023-01-04,21.29,21.94,21.29,21.42,10809,18.868607650348,19.4446806880524,18.868607650348,18.9838222578889,12196.1097641328,0.0,1.0
2023-01-05,21.55,21.74,21.03,21.06,1784,19.0990368654298,19.2674274456818,18.6381784352663,18.6647664216219,2012.93920059329,0.0,1.0
2023-01-06,22.04,22.05,21.76,21.76,2152,19.5333073092377,19.5421699713562,19.2851527699189,19.2851527699189,2428.16432717307,0.0,1.0
2023-01-09,22.14,22.7124,22.0513,22.06,1240,19.621933930423,20.1292327100876,19.5433221174316,19.5510326334748,1399.12814391013,0.0,1.0
2023-01-10,22.42,22.425,22.0501,22.16,2111,19.8700884697418,19.8745198008011,19.5422585979774,19.6396592546601,2381.90283209217,0.0,1.0
2023-01-11,22.12,22.4999,22.0501,22.1728,2962,19.6042086061859,19.9409011400689,19.5422585979774,19.6510034621718,3342.11093730792,0.0,1.0
2023-01-12,22.1346,22.1346,22.1346,22.1346,293,19.617148092879,19.617148092879,19.617148092879,19.617148092879,330.600440456185,0.0,1.0
2023-01-13,22.1346,22.1346,22.1346,22.1346,73,19.617148092879,19.617148092879,19.617148092879,19.617148092879,82.3680278269675,0.0,1.0
2023-01-17,22.01,22.06,22.01,22.06,1862,19.5067193228821,19.5510326334748,19.5067193228821,19.5510326334748,2100.94887416183,0.0,1.0
2023-01-18,22.01,22.7199,22.01,22.01,1479,19.5067193228821,20.1358797066765,19.5067193228821,19.5067193228821,1668.79881035733,0.0,1.0
2023-01-19,22.22,22.22,22.22,22.22,754,19.6928352273712,19.6928352273712,19.6928352273712,19.6928352273712,850.760177829228,0.0,1.0
2023-01-20,21.8187,22.095,21.52,21.52,2122,19.3371765965547,19.5820519508896,19.0724488790742,19.0724488790742,2394.31445272363,0.0,1.0
2023-01-23,21.57,21.57,21.56,21.56,327,19.1167621896669,19.1167621896669,19.1078995275483,19.1078995275483,368.963631498881,0.0,1.0
2023-01-24,21.6,21.6,21.6,21.6,1222,19.1433501760224,19.1433501760224,19.1433501760224,19.1433501760224,1378.81821924047,0.0,1.0
2023-01-25,21.7699,21.7699,21.6,21.6,916,19.2939268054162,19.2939268054162,19.1433501760224,19.1433501760224,1033.5494998562,0.0,1.0
2023-01-26,21.6001,21.6001,21.6,21.6,541,19.1434388026436,19.1434388026436,19.1433501760224,19.1433501760224,610.426069238212,0.0,1.0
2023-01-27,21.7699,21.77,21.415,21.62,2414,19.2939268054162,19.2940154320374,18.9793909268297,19.1610755002595,2723.78656403151,0.0,1.0
2023-01-30,22.19,22.19,21.68,21.69,5030,19.6662472410156,19.6662472410156,19.2142514729707,19.2231141350892,5675.49561602257,0.0,1.0
2023-01-31,21.79,22.15,21.7148,21.7148,3248,19.3117407562745,19.6307965925415,19.2450935371431,19.2450935371431,3664.8130737259,0.0,1.0
2023-02-01,22.0,22.18,21.68,21.68,1894,19.4978566607636,19.6573845788971,19.2142514729707,19.2142514729707,2137.0554069079,0.0,1.0
2023-02-02,22.0,22.0,22.0,22.0,179,19.4978566607636,19.4978566607636,19.4978566607636,19.4978566607636,201.970917548318,0.0,1.0
2023-02-03,21.76,22.0,21.76,21.98,1678,19.2851527699189,19.4978566607636,19.2851527699189,19.4801313365265,1893.33631087194,0.0,1.0
2023-02-06,21.96,22.0,21.96,21.96,1754,19.4624060122895,19.4978566607636,19.4624060122895,19.4624060122895,1979.08932614385,0.0,1.0
2023-02-07,22.19,22.19,21.9,21.9,712,19.6662472410156,19.6662472410156,19.4092300395783,19.4092300395783,803.370353600014,0.0,1.0
2023-02-08,21.86,21.9,21.06,21.8,2119,19.3737793911042,19.4092300395783,18.6647664216219,19.320603418393,2390.92946527869,0.0,1.0
2023-02-09,22.1899,22.1899,21.95,21.95,16198,19.6661586143945,19.6661586143945,19.4535433501709,19.4535433501709,18276.6755444002,0.0,1.0
2023-02-10,22.1899,22.1899,22.1899,22.1899,155,19.6661586143945,19.6661586143945,19.6661586143945,19.6661586143945,174.891017988766,0.0,1.0
2023-02-13,22.0,22.145,22.0,22.145,970,19.4978566607636,19.6263652614823,19.4978566607636,19.6263652614823,1094.47927386518,0.0,1.0
2023-02-14,21.78,22.29,21.78,22.2899,2365,19.5244446471192,19.9816286126853,19.5244446471192,19.9815389687705,2638.2158842915,0.25,1.0
2023-02-15,21.78,21.78,21.78,21.78,70,19.5244446471192,19.5244446471192,19.5244446471192,19.5244446471192,78.0867280762812,0.0,1.0
2023-02-16,22.01,22.03,21.96,21.96,4197,19.730625651198,19.7485544341614,19.6858036937896,19.6858036937896,4681.85711051647,0.0,1.0
2023-02-17,22.0,22.0,22.0,22.0,912,19.7216612597163,19.7216612597163,19.7216612597163,19.7216612597163,1017.35851436527,0.0,1.0
2023-02-21,22.385,22.385,22.29,22.29,746,20.0667903317614,20.0667903317614,19.9816286126853,19.9816286126853,832.181416355796,0.0,1.0
2023-02-22,22.81,23.2699,22.5,22.5,6514,20.4477769697332,20.8600493339761,20.1698808338008,20.1698808338008,7266.52780984136,0.0,1.0
2023-02-23,22.81,22.81,22.81,22.81,146,20.4477769697332,20.4477769697332,20.4477769697332,20.4477769697332,162.866604273386,0.0,1.0
2023-02-24,23.6,24.02,23.1,23.11,4603,21.1559638967866,21.5324683390176,20.7077443227022,20.7167087141838,5134.7601333589,0.0,1.0
2023-02-27,24.44,24.44,22.79,23.59,4933,21.9089727812485,21.9089727812485,20.4298481867698,21.1469995053049,5502.88328000422,0.0,1.0
2023-02-28,24.49,24.56,24.06,24.56,3471,21.953794738657,22.0165454790288,21.5683259049443,22.0165454790288,3871.98618789674,0.0,1.0
2023-03-01,24.8,24.815,24.13,24.31,1348,22.2316908745893,22.2451374618119,21.6310766453161,21.7924356919866,1503.72727781182,0.0,1.0
2023-03-02,24.32,24.51,24.32,24.51,2840,21.8014000834682,21.9717235216203,21.8014000834682,21.9717235216203,3168.09011052342,0.0,1.0
2023-03-03,24.32,24.32,24.32,24.32,557,21.8014000834682,21.8014000834682,21.8014000834682,21.8014000834682,621.347250549839,0.0,1.0
2023-03-06,24.6,24.9,24.6,24.62,2692,22.0524030449555,22.3213347894062,22.0524030449555,22.0703318279189,3002.99245687642,0.0,1.0
2023-03-07,24.1,24.9802,24.1,24.9802,2251,21.6041834708711,22.3932292090894,21.6041834708711,22.3932292090894,2511.04606999584,0.0,1.0
2023-03-08,24.47,24.49,24.1,24.1,2869,21.9358659556936,21.953794738657,21.6041834708711,21.6041834708711,3200.44032644072,0.0,1.0
2023-03-09,24.0101,24.0101,24.0101,24.0101,1011,21.5235935914507,21.5235935914507,21.5235935914507,21.5235935914507,1127.79545835886,0.0,1.0
2023-03-10,23.99,23.99,23.99,23.99,523,21.5055751645725,21.5055751645725,21.5055751645725,21.5055751645725,583.419411198501,0.0,1.0
2023-03-13,22.1501,23.2,22.1501,23.2,2801,19.8562167758565,20.7973882375191,19.8562167758565,20.7973882375191,3124.58464773805,0.0,1.0
2023-03-14,22.77,23.99,22.51,23.0,10037,20.4119194038064,21.5055751645725,20.1788452252825,20.6181004078853,11196.5212814519,0.0,1.0
2023-03-15,22.75,22.75,22.44,22.51,3506,20.393990620843,20.393990620843,20.1160944849107,20.1788452252825,3911.02955193489,0.0,1.0
2023-03-16,22.5,23.0,22.5,23.0,1548,20.1698808338008,20.6181004078853,20.1698808338008,20.6181004078853,1726.83221517262,0.0,1.0
2023-03-17,23.3,23.3,22.75,22.75,2892,20.8870321523359,20.8870321523359,20.393990620843,20.393990620843,3226.09739423723,0.0,1.0
2023-03-20,23.3,23.3,23.3,23.3,314,20.8870321523359,20.8870321523359,20.8870321523359,20.8870321523359,350.274751656462,0.0,1.0
2023-03-21,22.44,23.0,22.35,22.86,14216,20.1160944849107,20.6181004078853,20.0354149615755,20.4925989271416,15858.2989476059,0.0,1.0
2023-03-22,21.76,22.36,21.75,22.36,14824,19.5065158641558,20.0443793530572,19.4975514726741,20.0443793530572,16536.5379571828,0.0,1.0
2023-03-23,21.72,22.03,21.6155,22.0,8138,19.470658298229,19.7485544341614,19.3769804072454,19.7216612597163,9078.13990121112,0.0,1.0
2023-03-24,21.72,21.72,21.72,21.72,334,19.470658298229,19.470658298229,19.470658298229,19.470658298229,372.585245392543,0.0,1.0
2023-03-27,21.7,21.845,21.56,21.845,1754,19.4527295152657,19.5827131917502,19.327228034522,19.5827131917502,1956.63030065424,0.0,1.0
2023-03-28,21.66,21.87,21.56,21.87,6680,19.4168719493389,19.6051241704544,19.327228034522,19.6051241704544,7451.70490785084,0.0,1.0
2023-03-29,21.67,21.8,21.67,21.8,940,19.4258363408206,19.5423734300826,19.4258363408206,19.5423734300826,1048.59320559578,0.0,1.0
2023-03-30,22.0,22.83,21.9,21.93,4713,19.7216612597163,20.4657057526965,19.6320173448994,19.6589105193445,5257.46784890735,0.0,1.0
2023-03-31,21.71,22.46,21.7,22.46,5106,19.4616939067474,20.134023267874,19.4527295152657,20.134023267874,5695.8690508213,0.0,1.0
2023-04-03,21.71,22.2,21.71,21.71,3157,19.4616939067474,19.9009490893501,19.4616939067474,19.4616939067474,3521.71143624028,0.0,1.0
2023-04-04,21.985,22.37,21.93,22.3317,1872,19.7082146724938,20.0533437445388,19.6589105193445,20.019010125164,2088.26221369712,0.0,1.0
2023-04-05,21.9,23.73,21.8,23.73,10035,19.6320173448994,21.2725009860486,19.5423734300826,21.2725009860486,11194.2902320783,0.0,1.0
2023-04-06,21.57,22.3,21.42,22.3,4993,19.3361924260037,19.990593004167,19.2017265537784,19.990593004167,5569.81476121246,0.0,1.0
2023-04-10,21.5,21.75,21.0,21.75,5366,19.2734416856319,19.4975514726741,18.8252221115474,19.4975514726741,5985.90546939035,0.0,1.0
2023-04-11,21.69,21.99,21.69,21.99,1660,19.443765123784,19.7126968682347,19.443765123784,19.7126968682347,1851.77098009467,0.0,1.0
2023-04-12,22.07,22.07,21.75,21.75,2523,19.7844120000882,19.7844120000882,19.4975514726741,19.4975514726741,2814.46878480653,0.0,1.0
2023-04-13,22.13,22.4101,21.7774,21.7774,2568,19.8381983489783,20.0892909543804,19.5221139053339,19.5221139053339,2864.66739571272,0.0,1.0
2023-04-14,22.73,22.75,22.0,22.3,3910,20.3760618378797,20.393990620843,19.7216612597163,19.990593004167,4361.7015254037,0.0,1.0
2023-04-17,22.39,22.39,22.3899,22.3899,507,20.0712725275022,20.0712725275022,20.0711828835874,20.0711828835874,565.571016209638,0.0,1.0
2023-04-18,21.11,21.84,21.0,21.81,6587,18.923830417846,19.5782309960093,18.8252221115474,19.5513378215642,7347.96111197806,0.0,1.0
2023-04-19,21.3502,21.37,21.12,21.2,3556,19.1391551012362,19.1569045963699,18.9327948093277,19.0045099411812,3966.80578627508,0.0,1.0
2023-04-20,21.64,21.64,21.17,21.17,3617,19.3989431663755,19.3989431663755,18.9776167667361,18.9776167667361,4034.85279217014,0.0,1.0
2023-04-21,21.57,21.58,21.46,21.58,2132,19.3361924260037,19.3451568174854,19.2375841197051,19.3451568174854,2378.29863226617,0.0,1.0
2023-04-24,21.495,21.71,21.3101,21.34,5703,19.268959489891,19.4616939067474,19.1032078913946,19.1300114219249,6361.83728884333,0.0,1.0
2023-04-25,21.35,21.35,21.31,21.31,2026,19.1389758134065,19.1389758134065,19.1031182474798,19.1031182474798,2260.05301546494,0.0,1.0
2023-04-26,21.55,21.57,21.35,21.35,773,19.3182636430403,19.3361924260037,19.1389758134065,19.1389758134065,862.300582899507,0.0,1.0
2023-04-27,21.16,21.35,21.11,21.35,1115,18.9686523752544,19.1389758134065,18.923830417846,19.1389758134065,1243.81002578648,0.0,1.0
2023-04-28,21.77,21.77,21.2,21.2,5419,19.5154802556375,19.5154802556375,19.0045099411812,19.0045099411812,6045.02827779097,0.0,1.0
2023-05-01,21.37,21.7,21.36,21.7,3596,19.1569045963699,19.4527295152657,19.1479402048882,19.4527295152657,4011.42677374725,0.0,1.0
2023-05-02,21.02,21.37,21.02,21.37,1065,18.8431508945108,19.1569045963699,18.8431508945108,19.1569045963699,1188.03379144628,0.0,1.0
2023-05-03,20.8,21.096,20.8,21.096,1744,18.6459342819136,18.9112802697716,18.6459342819136,18.9112802697716,1945.47505378621,0.0,1.0
2023-05-04,20.25,20.3923,20.25,20.29,2248,18.1528927504207,18.2804560412052,18.1528927504207,18.1887503163475,2507.69949593543,0.0,1.0
2023-05-05,19.2,20.1,18.985,20.1,4782,17.2116316448434,18.0184268781954,17.018897227987,18.0184268781954,5334.4390522968,0.0,1.0
2023-05-08,18.51,20.0799,17.2001,19.0,32549,16.5930886326068,18.0004084513172,15.4188429924203,17.0323438152096,36309.213030784,0.0,1.0
2023-05-09,18.49,18.51,18.36,18.51,3301,16.5751598496434,16.5930886326068,16.4586227603815,16.5930886326068,3682.34699114007,0.0,1.0
2023-05-10,19.59,19.67,18.41,18.49,23583,17.5612429126292,17.6329580444827,16.5034447177899,16.5751598496434,26307.4186888992,0.0,1.0
2023-05-11,19.4,19.4,19.0,19.0,1985,17.3909194744771,17.3909194744771,17.0323438152096,17.0323438152096,2214.31650330598,0.0,1.0
2023-05-12,19.395,20.04,19.0,19.0,1307,17.6105470657785,18.1962033100388,17.2518893658052,17.2518893658052,1439.43654364149,0.25,1.0
2023-05-15,19.84,19.9702,19.84,19.9702,693,18.0146044746092,18.1328253164738,18.0146044746092,18.1328253164738,763.220753438067,0.0,1.0
2023-05-16,19.18,20.01,18.75,19.5173,16591,17.4153283176918,18.1689634847243,17.0248908215183,17.7215947536437,18272.1436079234,0.0,1.0
2023-05-17,18.75,18.75,18.75,18.75,628,17.0248908215183,17.0248908215183,17.0248908215183,17.0248908215183,691.63439128298,0.0,1.0
2023-05-18,18.75,19.3,18.71,19.3,3215,17.0248908215183,17.5242876189495,16.9885710544324,17.5242876189495,3540.77160505538,0.0,1.0
2023-05-19,18.62,18.9,18.62,18.9,2658,16.9068515784891,17.1610899480904,16.9068515784891,17.1610899480904,2927.33154781873,0.0,1.0
2023-05-22,18.7,18.7,18.7,18.7,313,16.9794911126609,16.9794911126609,16.9794911126609,16.9794911126609,344.715866992951,0.0,1.0
2023-05-23,18.8,18.8,18.8,18.8,1533,17.0702905303757,17.0702905303757,17.0702905303757,17.0702905303757,1688.33681821148,0.0,1.0
2023-05-24,19.01,19.06,18.81,18.81,9636,17.2609693075767,17.3063690164341,17.0793704721472,17.0793704721472,10612.4028573293,0.0,1.0
2023-05-25,18.82,18.82,18.82,18.82,669,17.0884504139186,17.0884504139186,17.0884504139186,17.0884504139186,736.788865873112,0.0,1.0
2023-05-26,18.93,19.27,18.93,19.05,1129,17.1883297734049,17.4970477936351,17.1883297734049,17.2972890746626,1243.40004420141,0.0,1.0
2023-05-30,18.9815,19.123,18.95,19.07,1917,17.235091473528,17.3635726495944,17.2064896569478,17.3154489582055,2111.24701925075,0.0,1.0
2023-05-31,19.33,19.3815,19.0,19.19,1841,17.5515274442639,17.598289144387,17.2518893658052,17.4244082594633,2027.54604196173,0.0,1.0
2023-06-01,19.25,22.47,19.25,19.4,21046,17.4788879100921,20.4026291605075,17.4788879100921,17.6150870366643,23178.5627371682,0.0,1.0
2023-06-02,20.36,20.36,19.08,19.08,2905,18.486761446726,18.486761446726,17.324528899977,17.324528899977,3199.35972400805,0.0,1.0
2023-06-05,18.745,20.31,18.68,20.31,17967,17.0203508506326,18.4413617378686,16.961331229118,18.4413617378686,19787.5718283141,0.0,1.0
2023-06-06,19.02,19.95,18.971,19.02,7768,17.2700492493482,18.1144838340955,17.2255575346679,17.2700492493482,8555.12094185697,0.0,1.0
2023-06-07,20.0,20.14,19.11,19.11,8897,18.1598835429528,18.2870027277535,17.3517687252914,17.3517687252914,9798.52098605842,0.0,1.0
2023-06-08,20.15,20.87,19.5101,20.05,16148,18.296082669525,18.9498384770713,17.7150571955682,18.2052832518102,17784.2550166203,0.0,1.0
2023-06-09,21.14,21.14,20.095,20.25,4090,19.1949969049012,19.1949969049012,18.2461429897819,18.3868820872398,4504.43417252768,0.0,1.0
2023-06-12,19.92,20.72,19.88,20.48,6902,18.087244008781,18.8136393504992,18.0509242416951,18.5957207479837,7601.37033222156,0.0,1.0
2023-06-13,20.01,21.1899,20.0,20.0,5291,18.1689634847243,19.2403058143408,18.1598835429528,18.1598835429528,5827.12987942397,0.0,1.0
2023-06-14,20.33,22.46,20.12,20.12,28353,18.4595216214116,20.3935492187361,18.2688428442106,18.2688428442106,31225.9711720482,0.0,1.0
2023-06-15,19.93,20.85,19.57,20.43,26494,18.0963239505525,18.9316785935283,17.7694460467794,18.5503210391263,29178.6012144129,0.0,1.0
2023-06-16,19.45,20.71,19.41,20.43,37441,17.6604867455216,18.8045594087277,17.6241669784357,18.5503210391263,41234.8459299779,0.0,1.0
2023-06-20,19.65,20.74,19.36,20.0,57113,17.8420855809512,18.8317992340421,17.5787672695784,18.1598835429528,62900.1831040522,0.0,1.0
2023-06-21,19.52,20.33,19.37,19.65,20469,17.724046337922,18.4595216214116,17.5878472113498,17.8420855809512,22543.0961069607,0.0,1.0
2023-06-22,19.59,19.59,19.59,19.59,1568,17.7876059303223,17.7876059303223,17.7876059303223,17.7876059303223,1726.88332091037,0.0,1.0
2023-06-23,20.34,20.34,20.18,20.33,4102,18.468601563183,18.468601563183,18.3233224948394,18.4595216214116,4517.65011631018,0.0,1.0
2023-06-26,20.6,20.64,20.17,20.17,4209,18.7046800492414,18.7409998163273,18.3142425530679,18.3142425530679,4635.49228170393,0.0,1.0
2023-06-27,20.22,20.7403,20.05,20.57,6893,18.3596422619253,18.8320716322952,18.2052832518102,18.677440223927,7591.4583743847,0.0,1.0
2023-06-28,20.11,20.425,20.0056,20.11,1901,18.2597629024391,18.5457810682406,18.1649683103449,18.2597629024391,2093.62576087411,0.0,1.0
2023-06-29,20.11,20.11,20.11,20.11,428,18.2597629024391,18.2597629024391,18.2597629024391,18.2597629024391,471.368661575024,0.0,1.0
2023-06-30,20.7,20.7,20.45,20.45,796,18.7954794669562,18.7954794669562,18.5684809226693,18.5684809226693,876.657604237663,0.0,1.0
2023-07-03,20.68,20.68,20.31,20.31,2374,18.7773195834132,18.7773195834132,18.4413617378686,18.4413617378686,2614.55421163344,0.0,1.0
2023-07-05,20.36,20.7,20.36,20.7,5671,18.486761446726,18.7954794669562,18.486761446726,18.7954794669562,6245.63476586908,0.0,1.0
2023-07-06,20.3,20.67,20.2,20.36,4136,18.4322817960971,18.7682396416418,18.3414823783824,18.486761446726,4555.09529036053,0.0,1.0
2023-07-07,20.26,20.4322,20.16,20.16,1876,18.3959620290112,18.5523186263161,18.3051626112965,18.3051626112965,2066.09254466063,0.0,1.0
2023-07-10,20.32,20.64,19.96,20.26,14620,18.4504416796401,18.7409998163273,18.1235637758669,18.3959620290112,16101.4248416515,0.0,1.0
2023-07-11,20.6402,20.6402,20.35,20.35,1745,18.7411814151628,18.7411814151628,18.4776815049545,18.4776815049545,1921.81849170191,0.0,1.0
2023-07-12,20.57,20.84,20.57,20.69,1733,18.677440223927,18.9225986517569,18.677440223927,18.7863995251847,1908.60254791943,0.0,1.0
2023-07-13,20.748,20.8258,20.6,20.6,975,18.8390631874593,18.9097051344414,18.7046800492414,18.7046800492414,1073.79543232628,0.0,1.0
2023-07-14,20.9707,20.9707,20.9707,20.9707,1135,19.0412734907101,19.0412734907101,19.0412734907101,19.0412734907101,1250.00801609264,0.0,1.0
2023-07-17,20.735,21.2206,20.56,21.2206,8417,18.8272592631564,19.2681812355793,18.6683602821555,19.2681812355793,9269.88323475929,0.0,1.0
2023-07-18,21.3,21.3,20.83,20.83,2035,19.3402759732448,19.3402759732448,18.9135187099854,18.9135187099854,2241.20379977844,0.0,1.0
2023-07-19,21.48,21.48,21.08,21.08,5440,19.5037149251314,19.5037149251314,19.1405172542723,19.1405172542723,5991.22784805638,0.0,1.0
2023-07-20,21.82,21.82,21.4,21.4,1748,19.8124329453616,19.8124329453616,19.4310753909595,19.4310753909595,1925.12247764753,0.0,1.0
2023-07-21,21.55,21.58,21.52,21.58,7453,19.5672745175317,19.5945143428461,19.5400346922173,19.5945143428461,8208.20241756696,0.0,1.0
2023-07-24,21.92,21.92,21.56,21.56,3831,19.9032323630763,19.9032323630763,19.5763544593032,19.5763544593032,4219.19005255589,0.0,1.0
2023-07-25,22.23,22.6,21.75,21.75,12155,20.1847105579921,20.5206684035367,19.7488733529612,19.7488733529612,13386.649723001,0.0,1.0
2023-07-26,22.5,22.5,21.89,21.89,4903,20.429868985822,20.429868985822,19.8759925377619,19.8759925377619,5399.81436379052,0.0,1.0
2023-07-27,22.49,22.49,22.1201,22.36,780,20.4207890440505,20.4207890440505,20.0849219979236,20.3027498010213,859.036345861025,0.0,1.0
2023-07-28,22.8,23.11,22.3,22.3,5186,20.7022672389662,20.983745433882,20.2482701503924,20.2482701503924,5711.4903713273,0.0,1.0
2023-07-31,22.9,23.15,22.47,22.47,8483,20.793066656681,21.0200652009679,20.4026291605075,20.4026291605075,9342.57092556294,0.0,1.0
2023-08-01,22.77,23.06,22.525,22.71,10541,20.6750274136518,20.9383457250246,20.4525688402506,20.620547763023,11609.1052842578,0.0,1.0
2023-08-02,22.57,22.57,22.5,22.5,2638,20.4934285782223,20.4934285782223,20.429868985822,20.429868985822,2905.30497484793,0.0,1.0
2023-08-03,22.4,22.58,21.46,22.58,2623,20.3390695681072,20.5025085199938,19.4855550415884,20.5025085199938,2888.78504511983,0.0,1.0
2023-08-04,22.6,22.6,21.74,22.4,9990,20.5206684035367,20.5206684035367,19.7397934111897,20.3390695681072,11002.2731989124,0.0,1.0
2023-08-07,22.67,22.85,22.46,22.46,7038,20.5842279959371,20.7476669478236,20.3935492187361,20.3935492187361,7751.15102842294,0.0,1.0
2023-08-08,22.78,22.84,22.55,22.55,3360,20.6841073554233,20.7385870060522,20.4752686946793,20.4752686946793,3700.46425909365,0.0,1.0
2023-08-09,22.7,23.09,22.67,22.69,6690,20.6114678212515,20.9655855503391,20.5842279959371,20.60238787948,7367.8886587311,0.0,1.0
2023-08-10,22.7,22.84,22.4,22.75,3907,20.6114678212515,20.7385870060522,20.3390695681072,20.6568675301089,4302.89102984491,0.0,1.0
2023-08-11,22.7,22.75,22.7,22.75,703,20.6114678212515,20.6568675301089,20.6114678212515,20.6568675301089,774.234039923463,0.0,1.0
2023-08-14,22.32,22.7,22.23,22.67,8548,20.4934285782223,20.8423310360952,20.4107937855682,20.8147861052105,9309.87995843447,0.25,1.0
2023-08-15,22.67,22.87,22.33,22.36,5105,20.8147861052105,20.9984189777753,20.5026102218505,20.5301551527352,5560.00669019748,0.0,1.0
2023-08-16,21.77,22.36,21.5,22.36,7386,19.9884381786693,20.5301551527352,19.740533800707,20.5301551527352,8044.3113445247,0.0,1.0
2023-08-17,21.81,21.81,21.81,21.81,1741,20.0251647531823,20.0251647531823,20.0251647531823,20.0251647531823,1896.17466163247,0.0,1.0
2023-08-18,21.81,21.81,21.81,21.81,1552,20.0251647531823,20.0251647531823,20.0251647531823,20.0251647531823,1690.32916418932,0.0,1.0
2023-08-21,21.6,21.85,21.41,21.85,5082,19.8323502369893,20.0618913276952,19.6578990080528,20.0618913276952,5534.95670902714,0.0,1.0
2023-08-22,21.54,21.66,21.54,21.64,2595,19.7772603752199,19.8874400987587,19.7772603752199,19.8690768115023,2826.29135378304,0.0,1.0
2023-08-23,21.55,21.7438,21.55,21.67,2588,19.7864420188481,19.9643822723633,19.7864420188481,19.896621742387,2818.66744647034,0.0,1.0
2023-08-24,21.68,21.68,21.4367,21.59,1653,19.9058033860152,19.9058033860152,19.6824139965402,19.8231685933611,1800.33125541556,0.0,1.0
2023-08-25,21.52,21.53,21.52,21.5201,1377,19.7588970879634,19.7680787315917,19.7588970879634,19.7589889043997,1499.73148137158,0.0,1.0
2023-08-28,21.52,21.84,21.33,21.52,6059,19.7588970879634,20.052709684067,19.5844458590269,19.7588970879634,6599.03634395818,0.0,1.0
2023-08-29,21.87,21.87,21.52,21.52,1355,20.0802546149517,20.0802546149517,19.7588970879634,19.7588970879634,1475.77062981735,0.0,1.0
2023-08-30,21.52,21.62,21.52,21.62,2159,19.7588970879634,19.8507135242458,19.7588970879634,19.8507135242458,2351.43084116285,0.0,1.0
2023-08-31,21.61,21.9,21.61,21.68,5298,19.8415318806175,20.1077995458364,19.8415318806175,19.9058033860152,5770.20870610505,0.0,1.0
2023-09-01,21.67,21.94,21.67,21.94,1340,19.896621742387,20.1445261203493,19.896621742387,20.1445261203493,1459.43368557583,0.0,1.0
2023-09-05,21.67,21.6727,21.61,21.61,3398,19.896621742387,19.8991007861666,19.8415318806175,19.8415318806175,3700.86243551243,0.0,1.0
2023-09-06,20.31,21.7209,20.1035,21.67,16006,18.6479182089469,19.9433563084547,18.4583172680238,19.896621742387,17432.6086353185,0.0,1.0
2023-09-07,20.8,21.24,20.31,20.31,10706,19.0978187467305,19.5018110663728,18.6479182089469,18.6479182089469,11660.2216699812,0.0,1.0
2023-09-08,21.49,21.49,21.11,21.4,4012,19.7313521570787,19.7313521570787,19.3824496992058,19.6487173644246,4369.58801979868,0.0,1.0
2023-09-11,21.33,21.33,21.33,21.33,809,19.5844458590269,19.5844458590269,19.5844458590269,19.5844458590269,881.105859426007,0.0,1.0
2023-09-12,21.41,21.95,21.36,21.36,4915,19.6578990080528,20.1537077639776,19.6119907899117,19.6119907899117,5353.07206313822,0.0,1.0
2023-09-13,21.41,21.5,21.41,21.43,1459,19.6578990080528,19.740533800707,19.6578990080528,19.6762622953093,1589.0401098919,0.0,1.0
2023-09-14,21.5748,21.75,21.52,21.75,4988,19.8092124950462,19.9700748914128,19.7588970879634,19.9700748914128,5432.5785251136,0.0,1.0
2023-09-15,21.6,21.6,21.57,21.57,4059,19.8323502369893,19.8323502369893,19.8048053061046,19.8048053061046,4420.77711175545,0.0,1.0
2023-09-18,21.26,21.6,21.1541,21.6,9680,19.5201743536293,19.8323502369893,19.4229407476063,19.8323502369893,10542.7746838612,0.0,1.0
2023-09-19,21.3,21.6,21.3,21.3,850,19.5569009281422,19.8323502369893,19.5569009281422,19.5569009281422,925.760173686163,0.0,1.0
2023-09-20,21.35,21.81,21.32,21.81,1240,19.6028091462834,20.0251647531823,19.5752642153987,20.0251647531823,1350.52072396569,0.0,1.0
2023-09-21,21.35,21.94,21.35,21.94,683,19.6028091462834,20.1445261203493,19.6028091462834,20.1445261203493,743.875527797234,0.0,1.0
2023-09-22,21.45,21.45,21.36,21.37,1355,19.6946255825658,19.6946255825658,19.6119907899117,19.6211724335399,1475.77062981735,0.0,1.0
2023-09-25,21.17,21.32,21.0,21.32,4912,19.4375395609752,19.5752642153987,19.2814516192952,19.5752642153987,5349.8046742899,0.0,1.0
2023-09-26,21.35,21.35,21.2,21.2,632,19.6028091462834,19.6028091462834,19.4650844918599,19.4650844918599,688.329917376064,0.0,1.0
2023-09-27,21.22,21.5979,21.2,21.5979,3089,19.4834477791164,19.8304220918274,19.4650844918599,19.8304220918274,3364.32138413711,0.0,1.0
2023-09-28,21.36,21.36,21.36,21.36,578,19.6119907899117,19.6119907899117,19.6119907899117,19.6119907899117,629.516918106588,0.0,1.0
2023-09-29,21.4,21.4,21.4,21.4,354,19.6487173644246,19.6487173644246,19.6487173644246,19.6487173644246,385.551884099883,0.0,1.0
2023-10-02,21.45,21.45,21.12,21.42,6847,19.6946255825658,19.6946255825658,19.391631342834,19.6670806516811,7457.27048144604,0.0,1.0
2023-10-03,21.1892,21.26,21.1892,21.26,674,19.4551683167414,19.5201743536293,19.4551683167414,19.5201743536293,734.07336125232,0.0,1.0
2023-10-04,21.43,21.79,21.24,21.24,5922,19.6762622953093,20.0068014659258,19.5018110663728,19.5018110663728,6449.82558655229,0.0,1.0
2023-10-05,21.53,21.54,21.2,21.48,13494,19.7680787315917,19.7772603752199,19.4650844918599,19.7221705134505,14696.7150396718,0.0,1.0
2023-10-06,21.4,21.55,21.23,21.4,24386,19.6487173644246,19.7864420188481,19.4926294227446,19.6487173644246,26559.5148182479,0.0,1.0
2023-10-09,21.4,21.99,21.4,21.44,4136,19.6487173644246,20.1904343384905,19.6487173644246,19.6854439389375,4504.64009219525,0.0,1.0
2023-10-10,21.66,21.7,20.52,21.47,7861,19.8874400987587,19.9241666732717,18.8407327251398,19.7129888698222,8561.64791217285,0.0,1.0
2023-10-11,21.6,21.74,21.54,21.74,4320,19.8323502369893,19.9608932477846,19.7772603752199,19.9608932477846,4705.0399415579,0.0,1.0
2023-10-12,21.86,21.86,21.6,21.6,1300,20.0710729713234,20.0710729713234,19.8323502369893,19.8323502369893,1415.86850093178,0.0,1.0
2023-10-13,21.57,21.71,21.5,21.71,2350,19.8048053061046,19.9333483168999,19.740533800707,19.9333483168999,2559.45459783821,0.0,1.0
2023-10-16,21.57,21.6,21.29,21.6,11917,19.8048053061046,19.8323502369893,19.547719284514,19.8323502369893,12979.15763508,0.0,1.0
2023-10-17,21.56,22.0,21.345,21.62,20771,19.7956236624764,20.1996159821187,19.5982183244693,19.8507135242458,22622.3112560414,0.0,1.0
2023-10-18,21.64,22.0,21.541,21.66,3668,19.8690768115023,20.1996159821187,19.7781785395827,19.8874400987587,3994.9274318598,0.0,1.0
2023-10-19,21.52,21.52,21.05,21.05,1183,19.7588970879634,19.7588970879634,19.3273598374363,19.3273598374363,1288.44033584792,0.0,1.0
2023-10-20,21.47,21.6,21.34,21.52,1991,19.7129888698222,19.8323502369893,19.5936275026552,19.7588970879634,2168.45706565782,0.0,1.0
2023-10-23,21.28,21.5,21.04,21.34,10110,19.5385376408858,19.740533800707,19.3181781938081,19.5936275026552,11011.1004187848,0.0,1.0
2023-10-24,21.11,21.35,20.7183,21.31,4866,19.3824496992058,19.6028091462834,19.0228047182878,19.5660825717705,5299.70471194923,0.0,1.0
2023-10-25,21.29,21.355,21.1005,21.11,7446,19.547719284514,19.6073999680975,19.3737271377589,19.3824496992058,8109.65912149077,0.0,1.0
2023-10-26,21.31,21.31,21.25,21.31,7685,19.5660825717705,19.5660825717705,19.5109927100011,19.5660825717705,8369.96109973898,0.0,1.0
2023-10-27,21.31,21.31,21.16,21.2744,2150,19.5660825717705,19.5660825717705,19.4283579173469,19.533395920454,2341.62867461793,0.0,1.0
2023-10-30,21.12,21.4,21.12,21.315,1603,19.391631342834,19.6487173644246,19.391631342834,19.5706733935846,1745.87477461049,0.0,1.0
2023-10-31,21.12,21.12,21.12,21.12,1003,19.391631342834,19.391631342834,19.391631342834,19.391631342834,1092.39700494967,0.0,1.0
2023-11-01,20.96,21.0,20.96,21.0,1313,19.2447250447822,19.2814516192952,19.2447250447822,19.2814516192952,1430.0271859411,0.0,1.0
2023-11-02,21.33,21.33,20.8,20.8,3154,19.5844458590269,19.5844458590269,19.0978187467305,19.0978187467305,3435.11480918372,0.0,1.0
2023-11-03,21.27,21.32,21.26,21.26,3760,19.5293559972575,19.5752642153987,19.5201743536293,19.5201743536293,4095.12735654114,0.0,1.0
2023-11-06,21.27,21.3163,21.27,21.31,3308,19.5293559972575,19.5718670072563,19.5293559972575,19.5660825717705,3602.84077006332,0.0,1.0
2023-11-07,21.03,21.03,20.99,20.99,2798,19.3089965501799,19.3089965501799,19.2722699756669,19.2722699756669,3047.38466585162,0.0,1.0
2023-11-08,21.31,21.31,21.094,21.094,2282,19.5660825717705,19.5660825717705,19.3677590694006,19.3677590694006,2485.39378394331,0.0,1.0
2023-11-09,21.12,21.12,21.12,21.12,545,19.391631342834,19.391631342834,19.391631342834,19.391631342834,593.575640775244,0.0,1.0
2023-11-10,21.2,21.2,21.15,21.15,2145,19.4650844918599,19.4650844918599,19.4191762737187,19.4191762737187,2336.18302653743,0.0,1.0
2023-11-13,21.31,21.32,21.02,21.3,6340,19.5660825717705,19.5752642153987,19.2998149065516,19.5569009281422,6905.08176608265,0.0,1.0
2023-11-14,21.34,21.99,21.16,21.19,44158,19.8231685933611,20.4269670744147,19.6559628601462,19.6838304823487,47536.8867273617,0.25,1.0
2023-11-15,21.62,21.95,21.55,21.55,9498,20.0832664005842,20.3898102448114,20.0182419487784,20.0182419487784,10224.7690143684,0.0,1.0
2023-11-16,21.75,21.75,21.55,21.55,3567,20.2040260967949,20.2040260967949,20.0182419487784,20.0182419487784,3839.94010046876,0.0,1.0
2023-11-17,21.8,21.8,21.3983,21.3983,2689,20.250472133799,20.250472133799,19.8773246725079,19.8773246725079,2894.75719937216,0.0,1.0
2023-11-20,21.76,21.76,21.72,21.75,4809,20.2133153041957,20.2133153041957,20.1761584745924,20.2040260967949,5176.97559381953,0.0,1.0
2023-11-21,21.68,21.8,21.67,21.67,1246,20.1390016449891,20.250472133799,20.1297124375883,20.1297124375883,1341.34156579313,0.0,1.0
2023-11-22,21.7101,21.7101,21.7101,21.7101,2767,20.1669621592656,20.1669621592656,20.1669621592656,20.1669621592656,2978.72561199805,0.0,1.0
2023-11-24,21.7101,21.7101,21.7101,21.7101,24,20.1669621592656,20.1669621592656,20.1669621592656,20.1669621592656,25.8364346541212,0.0,1.0
2023-11-27,21.56,21.76,21.56,21.76,2975,20.0275311561792,20.2133153041957,20.0275311561792,20.2133153041957,3202.64137900044,0.0,1.0
2023-11-28,21.78,21.78,21.56,21.73,2053,20.2318937189974,20.2318937189974,20.0275311561792,20.1854476819933,2210.09168103794,0.0,1.0
2023-11-29,21.82,21.93,21.75,21.75,17231,20.2690505486007,20.3712318300098,20.2040260967949,20.2040260967949,18549.4835635484,0.0,1.0
2023-11-30,21.49,21.99,21.45,21.99,3284,19.9625067043735,20.4269670744147,19.9253498747702,20.4269670744147,3535.28547517224,0.0,1.0
2023-12-01,22.25,22.28,21.562,21.562,9898,20.6684864668362,20.6963540890386,20.0293889976594,20.0293889976594,10655.3762586038,0.0,1.0
2023-12-04,23.5,23.5,22.81,22.81,11142,21.8296373919393,21.8296373919393,21.1886820812824,21.1886820812824,11994.5647881758,0.0,1.0
2023-12-05,23.3,23.3,23.3,23.3,812,21.6438532439228,21.6438532439228,21.6438532439228,21.6438532439228,874.132705797766,0.0,1.0
2023-12-06,23.04,23.45,23.04,23.44,720,21.4023338515014,21.7831913549352,21.4023338515014,21.7739021475344,775.093039623633,0.0,1.0
2023-12-07,23.15,23.44,23.12,23.44,1971,21.5045151329104,21.7739021475344,21.476647510708,21.7739021475344,2121.8171959697,0.0,1.0
2023-12-08,23.04,23.25,21.21,21.21,7043,21.4023338515014,21.5974072069187,19.7024088971503,19.7024088971503,7581.91705287396,0.0,1.0
2023-12-11,23.43,23.43,22.91,22.91,809,21.7646129401336,21.7646129401336,21.2815741552906,21.2815741552906,870.903151465998,0.0,1.0
2023-12-12,23.0,23.2,22.92,22.92,7778,21.3651770218981,21.5509611699146,21.2908633626915,21.2908633626915,8373.15786415642,0.0,1.0
2023-12-13,23.27,23.45,23.0001,23.0001,4490,21.6159856217203,21.7831913549352,21.3652699139721,21.3652699139721,4833.56631654184,0.0,1.0
2023-12-14,23.82,24.0,23.36,23.36,10232,22.1268920287657,22.2940977619806,21.6995884883278,21.6995884883278,11014.9333075403,0.0,1.0
2023-12-15,23.66,23.82,23.5302,23.5302,4456,21.9782647103525,22.1268920287657,21.8576907982898,21.8576907982898,4796.96470078183,0.0,1.0
2023-12-18,23.6701,23.6701,23.67,23.67,656,21.9876468098274,21.9876468098274,21.9875539177534,21.9875539177534,706.195880545977,0.0,1.0
2023-12-19,23.76,24.2,23.71,23.82,5168,22.0711567843608,22.4798819099971,22.0247107473567,22.1268920287657,5563.44559552075,0.0,1.0
2023-12-20,24.03,24.03,23.77,23.77,3270,22.3219653841831,22.3219653841831,22.0804459917616,22.0804459917616,3520.214221624,0.0,1.0
2023-12-21,23.8,24.0,23.8,23.91,2884,22.1083136139641,22.2940977619806,22.1083136139641,22.2104948953732,3104.67823093689,0.0,1.0
2023-12-22,23.86,24.0,23.82,23.8201,1831,22.164048858369,22.2940977619806,22.1268920287657,22.1269849208397,1971.10466048733,0.0,1.0
2023-12-26,23.9,23.95,23.6926,23.6926,3863,22.2012056879723,22.2476517249765,22.0085475264792,22.0085475264792,4158.58946120292,0.0,1.0
2023-12-27,23.68,23.95,23.68,23.92,6380,21.9968431251542,22.2476517249765,21.9968431251542,22.219784102774,6868.18554555387,0.0,1.0
2023-12-28,23.79,23.87,23.76,23.76,1669,22.0990244065633,22.1733380657699,22.0711567843608,22.0711567843608,1796.708726572,0.0,1.0
2023-12-29,23.81,23.81,23.75,23.76,3491,22.1176028213649,22.1176028213649,22.06186757696,22.0711567843608,3758.12472406404,0.0,1.0
2024-01-02,23.89,23.98,23.8131,23.935,7800,22.1919164805715,22.2755193471789,22.1204824756592,22.2337179138752,8396.84126258938,0.0,1.0
2024-01-03,23.87,23.895,23.87,23.895,1109,22.1733380657699,22.1965610842719,22.1733380657699,22.1965610842719,1193.85858464251,0.0,1.0
2024-01-04,23.9,23.9,23.9,23.9,1699,22.2012056879723,22.2012056879723,22.2012056879723,22.2012056879723,1829.00426988966,0.0,1.0
2024-01-05,23.92,24.49,23.9,23.9,6542,22.219784102774,22.749268924621,22.2012056879723,22.2012056879723,7042.58147946919,0.0,1.0
2024-01-08,24.23,24.23,24.085,24.085,497,22.5077495321996,22.5077495321996,22.3730560248876,22.3730560248876,535.029500962425,0.0,1.0
2024-01-09,24.0,24.0,23.95,24.0,1563,22.2940977619806,22.2940977619806,22.2476517249765,22.2940977619806,1682.59780684964,0.0,1.0
2024-01-10,24.08,24.08,23.62,23.95,3496,22.3684114211872,22.3684114211872,21.9411078807492,22.2476517249765,3763.50731461698,0.0,1.0
2024-01-11,24.16,24.16,24.16,24.16,184,22.4427250803938,22.4427250803938,22.4427250803938,22.4427250803938,198.079332348262,0.0,1.0
2024-01-12,24.25,24.25,24.25,24.25,215,22.5263279470012,22.5263279470012,22.5263279470012,22.5263279470012,231.451393776502,0.0,1.0
2024-01-16,24.015,24.18,23.8148,24.1,3406,22.3080315730818,22.4613034951954,22.1220616409173,22.3869898359888,3666.62068466403,0.0,1.0
2024-01-17,24.015,24.015,24.015,24.015,446,22.3080315730818,22.3080315730818,22.3080315730818,22.3080315730818,480.127077322419,0.0,1.0
2024-01-18,23.9521,23.9521,23.82,23.82,2196,22.2496024585306,22.2496024585306,22.1268920287657,22.1268920287657,2364.03377085209,0.0,1.0
2024-01-19,24.23,24.23,23.82,23.82,1070,22.5077495321996,22.5077495321996,22.1268920287657,22.1268920287657,1151.87437832957,0.0,1.0
2024-01-22,25.22,25.41,23.89,24.2,8358,23.4273810648813,23.603876005497,22.1919164805715,22.4798819099971,8997.53836829768,0.0,1.0
2024-01-23,24.75,25.22,24.75,25.22,1186,22.9907883170425,23.4273810648813,22.9907883170425,23.4273810648813,1276.75047915782,0.0,1.0
2024-01-24,26.38,27.02,25.98,25.98,6275,24.504929123377,25.0994383970298,24.133360827344,24.133360827344,6755.15114394209,0.0,1.0
2024-01-25,26.95,27.0,26.95,27.0,1026,25.034413945224,25.0808599822282,25.034413945224,25.0808599822282,1104.50758146368,0.0,1.0
2024-01-26,25.64,26.88,24.45,24.45,5616,23.8175277757159,24.9693894934183,22.7121120950177,22.7121120950177,6045.72570906436,0.0,1.0
2024-01-29,24.75,25.375,24.53,25.35,3202,22.9907883170425,23.5713637795941,22.7864257542243,23.548140761092,3447.01099010399,0.0,1.0
2024-01-30,24.45,24.45,24.45,24.45,1115,22.7121120950177,22.7121120950177,22.7121120950177,22.7121120950177,1200.31769330605,0.0,1.0
2024-01-31,23.51,24.12,22.81,24.12,11485,21.8389265993402,22.4055682507905,21.1886820812824,22.4055682507905,12363.8105001075,0.0,1.0
2024-02-01,24.07,24.07,23.06,23.06,4312,22.3591222137864,22.3591222137864,21.420912266303,21.420912266303,4641.94609285709,0.0,1.0
2024-02-02,23.86,24.02,23.86,24.02,1155,22.164048858369,22.3126761767822,22.164048858369,22.3126761767822,1243.37841772958,0.0,1.0
2024-02-05,23.39,23.69,23.27,23.52,9287,21.7274561105303,22.006132332555,21.6159856217203,21.848215806741,9997.62369303427,0.0,1.0
2024-02-06,22.85,23.5,22.85,23.06,3439,21.2258389108857,21.8296373919393,21.2258389108857,21.420912266303,3702.14578231344,0.0,1.0
2024-02-07,22.52,22.84,22.3,22.82,5600,20.9192950666585,21.2165497034849,20.7149325038403,21.1979712886832,6028.50141929492,0.0,1.0
2024-02-08,22.53,22.53,22.36,22.52,2663,20.9285842740593,20.9285842740593,20.7706677482453,20.9192950666585,2866.76772849686,0.0,1.0
2024-02-09,22.53,22.54,21.895,21.895,3337,20.9285842740593,20.9378734814601,20.3387196041069,20.3387196041069,3592.34093503342,0.0,1.0
2024-02-12,22.37,23.05,22.06,22.06,14557,20.7799569556461,21.4116230589022,20.4919915262205,20.4919915262205,15670.874135835,0.0,1.0
2024-02-13,22.12,22.675,22.1,22.12,3308,20.5477267706254,21.0632777813712,20.5291483558238,20.5477267706254,3561.12190982637,0.0,1.0
2024-02-14,22.0,22.0,21.81,21.99,3200,20.6684864668362,20.6684864668362,20.4899859018953,20.6590917002603,3406.15168473806,0.25,1.0
2024-02-15,23.19,23.25,21.75,22.8,7054,21.7864636893605,21.8428322888155,20.4336173024403,21.4200677929029,7508.43562004448,0.0,1.0
2024-02-16,22.12,22.665,22.0,22.3,4721,20.7812236657462,21.2932384441292,20.6684864668362,20.9503294641112,5025.13815739013,0.0,1.0
2024-02-20,22.1,22.73,22.1,22.12,4143,20.7624341325945,21.3543044268721,20.7624341325945,20.7812236657462,4409.90200933432,0.0,1.0
2024-02-21,21.85,22.04,21.165,22.0,17680,20.5275649681987,20.7060655331395,19.884023457754,20.6684864668362,18818.9880581778,0.0,1.0
2024-02-22,22.19,22.595,21.7001,22.595,1058,20.846987031777,21.2274750780983,20.3867374172269,21.2274750780983,1126.15890076653,0.0,1.0
2024-02-23,21.83,22.09,21.66,21.75,5086,20.508775435047,20.7530393660187,20.3490644032578,20.4336173024403,5413.65233393056,0.0,1.0
2024-02-26,22.2,22.22,21.8472,21.97,1125,20.8563817983529,20.8751713315045,20.5249344335574,20.6403021671087,1197.47520166573,0.0,1.0
2024-02-27,22.31,22.7,22.2,22.4,2200,20.959724230687,21.3261201271446,20.8563817983529,21.0442771298696,2341.72928325743,0.0,1.0
2024-02-28,22.4,22.48,21.76,22.11,2891,21.0442771298696,21.1194352624762,20.4430120690161,20.7718288991704,3077.24516268054,0.0,1.0
2024-02-29,22.735,22.98,22.735,22.84,2406,21.35900181016,21.589173591268,21.35900181016,21.4576468592063,2561.00029796244,0.0,1.0
2024-03-01,21.82,22.21,21.82,22.13,7780,20.4993806684712,20.8657765649287,20.4993806684712,20.790618432322,8281.20628351941,0.0,1.0
2024-03-04,21.82,22.38,21.82,22.1,7639,20.4993806684712,21.0254875967179,20.4993806684712,20.7624341325945,8131.12272491064,0.0,1.0
2024-03-05,22.07,22.2,21.5601,21.5601,7957,20.734249832867,20.8563817983529,20.2552106851652,20.2552106851652,8469.60904858151,0.0,1.0
2024-03-06,22.08,22.55,22.08,22.1901,1834,20.7436445994429,21.1851986285071,20.7436445994429,20.8470809794428,1952.1506843155,0.0,1.0
2024-03-07,22.11,22.49,22.11,22.49,4903,20.7718288991704,21.1288300290521,20.7718288991704,21.1288300290521,5218.8630344596,0.0,1.0
2024-03-08,22.2,22.28,22.2,22.28,259,20.8563817983529,20.9315399309595,20.8563817983529,20.9315399309595,275.685401983487,0.0,1.0
2024-03-11,21.91,21.91,21.91,21.91,776,20.5839335676537,20.5839335676537,20.5839335676537,20.5839335676537,825.99178354898,0.0,1.0
2024-03-12,21.91,21.9194,21.82,21.82,3351,20.5839335676537,20.5927646482349,20.4993806684712,20.4993806684712,3566.87946736164,0.0,1.0
2024-03-13,21.58,21.8201,21.58,21.82,2762,20.2739062706511,20.4994746161369,20.2739062706511,20.4993806684712,2939.93467288955,0.0,1.0
2024-03-14,21.7,21.7,21.51,21.56,3154,20.3866434695611,20.3866434695611,20.2081429046203,20.2551167374995,3357.18825426996,0.0,1.0
2024-03-15,21.99,21.99,21.38,21.38,7823,20.6590917002603,20.6590917002603,20.0860109391344,20.0860109391344,8326.97644678311,0.0,1.0
2024-03-18,21.82,21.91,21.82,21.91,1357,20.4993806684712,20.5839335676537,20.4993806684712,20.5839335676537,1444.42119880923,0.0,1.0
2024-03-19,21.6,21.65,21.6,21.65,2269,20.2926958038028,20.339669636682,20.2926958038028,20.339669636682,2415.17442895959,0.0,1.0
2024-03-20,21.99,21.99,21.99,21.99,767,20.6590917002603,20.6590917002603,20.6590917002603,20.6590917002603,816.411981935657,0.0,1.0
2024-03-21,21.94,22.0,21.74,22.0,1025,20.6121178673812,20.6684864668362,20.4242225358645,20.6684864668362,1091.03296151766,0.0,1.0
2024-03-22,22.0,22.0,22.0,22.0,563,20.6684864668362,20.6684864668362,20.6684864668362,20.6684864668362,599.269812033603,0.0,1.0
2024-03-25,21.85,21.9999,21.81,21.81,2732,20.5275649681987,20.6683925191704,20.4899859018953,20.4899859018953,2908.00200084512,0.0,1.0
2024-03-26,21.58,21.9,21.58,21.9,2525,20.2739062706511,20.5745388010778,20.2739062706511,20.5745388010778,2687.66656373863,0.0,1.0
2024-03-27,21.7,21.7,21.6,21.61,4164,20.3866434695611,20.3866434695611,20.2926958038028,20.3020905703786,4432.25487976542,0.0,1.0
2024-03-28,21.62,22.0,21.62,21.88,1705,20.3114853369545,20.6684864668362,20.3114853369545,20.5557492679262,1814.8401945245,0.0,1.0
2024-04-01,21.81,21.81,21.5101,21.5101,865,20.4899859018953,20.4899859018953,20.208236852286,20.208236852286,920.72537728076,0.0,1.0
2024-04-02,21.74,21.78,21.56,21.68,1833,20.4242225358645,20.4618016021678,20.2551167374995,20.3678539364095,1951.08626191402,0.0,1.0
2024-04-03,21.56,21.56,21.45,21.5028,2418,20.2551167374995,20.2551167374995,20.1517743051653,20.2013786726857,2573.7733667802,0.0,1.0
2024-04-04,21.31,21.6999,21.31,21.6999,4512,20.0202475731036,20.3865495218954,20.0202475731036,20.3865495218954,4802.67387548067,0.0,1.0
2024-04-05,21.49,21.49,21.31,21.31,2110,20.1893533714686,20.1893533714686,20.0202475731036,20.0202475731036,2245.93126712416,0.0,1.0
2024-04-08,21.0101,21.46,21.0101,21.46,5007,19.7384985234943,20.1611690717411,19.7384985234943,20.1611690717411,5329.5629642136,0.0,1.0
2024-04-09,21.16,21.16,21.06,21.06,2238,19.8793260744661,19.8793260744661,19.7853784087077,19.7853784087077,2382.17733451368,0.0,1.0
2024-04-10,21.07,21.07,21.07,21.07,693,19.7947731752836,19.7947731752836,19.7947731752836,19.7947731752836,737.644724226086,0.0,1.0
2024-04-11,21.07,21.07,21.07,21.07,302,19.7947731752836,19.7947731752836,19.7947731752836,19.7947731752836,321.455565247154,0.0,1.0
2024-04-12,21.34,21.4,21.0001,21.16,1340,20.0484318728311,20.1048004722861,19.7291037569185,19.8793260744661,1426.32601798407,0.0,1.0
2024-04-15,21.34,21.34,21.34,21.34,516,20.0484318728311,20.0484318728311,20.0484318728311,20.0484318728311,549.241959164013,0.0,1.0
2024-04-16,21.34,21.34,21.34,21.34,407,20.0484318728311,20.0484318728311,20.0484318728311,20.0484318728311,433.219917402623,0.0,1.0
2024-04-17,21.35,21.35,21.35,21.35,1620,20.0578266394069,20.0578266394069,20.0578266394069,20.0578266394069,1724.36429039865,0.0,1.0
2024-04-18,21.35,21.35,21.35,21.35,443,20.0578266394069,20.0578266394069,20.0578266394069,20.0578266394069,471.539123855927,0.0,1.0
2024-04-19,21.36,21.5,21.36,21.5,377,20.0672214059828,20.1987481380444,20.0672214059828,20.1987481380444,401.287245358203,0.0,1.0
2024-04-22,21.4283,21.5,21.4283,21.5,590,20.1313876616957,20.1987481380444,20.1313876616957,20.1987481380444,628.009216873582,0.0,1.0
2024-04-23,21.52,21.52,21.5,21.5,12085,20.2175376711961,20.2175376711961,20.1987481380444,20.1987481380444,12863.5447218936,0.0,1.0
2024-04-24,21.52,22.085,21.52,21.64,2878,20.2175376711961,20.7483419827308,20.2175376711961,20.3302748701061,3063.4076714613,0.0,1.0
2024-04-25,21.78,21.78,21.55,21.55,1442,20.4618016021678,20.4618016021678,20.2457219709236,20.2457219709236,1534.89710293509,0.0,1.0
2024-04-26,22.63,22.63,21.62,21.62,507,21.2603567611138,21.2603567611138,20.3114853369545,20.3114853369545,539.662157550687,0.0,1.0
2024-04-29,22.28,22.28,21.82,21.82,2191,20.9315399309595,20.9315399309595,20.4993806684712,20.4993806684712,2332.1494816441,0.0,1.0
2024-04-30,22.21,22.2615,21.93,21.93,1268,20.8657765649287,20.9141596127943,20.6027231008053,20.6027231008053,1349.68760507746,0.0,1.0
2024-05-01,22.3,22.65,22.06,22.1243,4443,20.9503294641112,21.2791462942654,20.7248550662912,20.7852634153738,4729.22872977852,0.0,1.0
2024-05-02,22.17,22.38,22.11,22.11,2813,20.8281974986254,21.0254875967179,20.7718288991704,20.7718288991704,2994.22021536505,0.0,1.0
2024-05-03,22.3,22.38,22.21,22.38,1997,20.9503294641112,21.0254875967179,20.8657765649287,21.0254875967179,2125.65153575685,0.0,1.0
2024-05-06,22.25,22.3,22.13,22.3,6253,20.903355631232,20.9503294641112,20.790618432322,20.9503294641112,6655.83327645849,0.0,1.0
2024-05-07,22.4,22.4,22.25,22.25,46283,21.0442771298696,21.0442771298696,20.903355631232,20.903355631232,49264.6620077287,0.0,1.0
2024-05-08,22.48,22.48,22.31,22.32,6504,21.1194352624762,21.1194352624762,20.959724230687,20.9691189972629,6923.00329923014,0.0,1.0
2024-05-09,22.4,22.4,22.4,22.4,348,21.0442771298696,21.0442771298696,21.0442771298696,21.0442771298696,370.418995715264,0.0,1.0
2024-05-10,22.525,22.525,22.525,22.525,1570,21.1617117120675,21.1617117120675,21.1617117120675,21.1617117120675,1671.14317032461,0.0,1.0
2024-05-13,22.65,22.65,22.5301,22.5301,1477,21.2791462942654,21.2791462942654,21.1665030430212,21.1665030430212,1572.15188698692,0.0,1.0
2024-05-14,22.37,22.65,22.37,22.52,2411,21.2509619945379,21.5169552604508,21.2509619945379,21.3934583869912,2537.95898810899,0.25,1.0
2024-05-15,22.96,22.96,22.705,22.705,440,21.8114478048543,21.8114478048543,21.5692039376837,21.5692039376837,463.169620393179,0.0,1.0
2024-05-16,22.69,22.69,22.69,22.69,501,21.5549542984383,21.5549542984383,21.5549542984383,21.5549542984383,527.381772311325,0.0,1.0
2024-05-17,22.77,22.99,22.71,22.71,1180,21.6309523744134,21.839947083345,21.5739538174321,21.5739538174321,1242.13670923625,0.0,1.0
2024-05-20,22.8,22.8,22.8,22.8,1462,21.6594516529041,21.6594516529041,21.6594516529041,21.6594516529041,1538.98632957915,0.0,1.0
2024-05-21,22.8001,22.8001,22.8,22.8,2820,21.6595466504991,21.6595466504991,21.6594516529041,21.6594516529041,2968.49620342901,0.0,1.0
2024-05-22,22.67,22.92,22.67,22.92,1120,21.5359547794446,21.7734487668668,21.5359547794446,21.7734487668668,1178.97721554627,0.0,1.0
2024-05-23,22.7,22.7237,22.7,22.7,2117,21.5644540579352,21.5869684879428,21.5644540579352,21.5644540579352,2228.47746902809,0.0,1.0
2024-05-24,22.56,22.655,22.56,22.63,2860,21.4314574249788,21.5217051401992,21.4314574249788,21.497955741457,3010.60253255566,0.0,1.0
2024-05-28,22.3701,22.71,22.3701,22.71,1737,21.2510569921329,21.5739538174321,21.2510569921329,21.5739538174321,1828.46734232489,0.0,1.0
2024-05-29,22.45,22.9899,22.31,22.3445,4904,21.326960070513,21.83985208575,21.1939634375566,21.2267376078209,5162.23595092762,0.0,1.0
2024-05-30,22.37,23.0,22.37,22.4981,2411,21.2509619945379,21.8494468428419,21.2509619945379,21.3726539136931,2537.95898810899,0.0,1.0
2024-05-31,22.38,23.0,22.38,22.63,2877,21.2604617540348,21.8494468428419,21.2604617540348,21.497955741457,3028.49772243449,0.0,1.0
2024-06-03,22.6,22.6,22.6,22.6,864,21.4694564629663,21.4694564629663,21.4694564629663,21.4694564629663,909.496709135699,0.0,1.0
2024-06-04,22.69,23.0,22.42,22.77,3767,21.5549542984383,21.8494468428419,21.2984607920224,21.6309523744134,3965.36354550252,0.0,1.0
2024-06-05,22.82,23.0,22.52,22.75,1540,21.6784511718979,21.8494468428419,21.3934583869912,21.6119528554197,1621.09367137612,0.0,1.0
2024-06-06,22.82,22.82,22.82,22.82,727,21.6784511718979,21.6784511718979,21.6784511718979,21.6784511718979,765.28253187691,0.0,1.0
2024-06-07,22.52,22.5865,22.52,22.56,948,21.3934583869912,21.4566317876455,21.3934583869912,21.4314574249788,997.920000301669,0.0,1.0
2024-06-10,22.69,22.69,22.69,22.69,623,21.5549542984383,21.5549542984383,21.5549542984383,21.5549542984383,655.806076147615,0.0,1.0
2024-06-11,22.69,22.69,22.69,22.69,546,21.5549542984383,21.5549542984383,21.5549542984383,21.5549542984383,574.751392578809,0.0,1.0
2024-06-12,22.69,22.69,22.69,22.69,307,21.5549542984383,21.5549542984383,21.5549542984383,21.5549542984383,323.166076047059,0.0,1.0
2024-06-13,22.81,22.81,22.77,22.8,1460,21.668951412401,21.668951412401,21.6309523744134,21.6594516529041,1536.88101312282,0.0,1.0
2024-06-14,22.74,22.77,22.6,22.77,1024,21.6024530959228,21.6309523744134,21.4694564629663,21.6309523744134,1077.92202564231,0.0,1.0
2024-06-17,22.7434,22.7434,22.62,22.62,1420,21.6056830141517,21.6056830141517,21.4884559819601,21.4884559819601,1494.77468399617,0.0,1.0
2024-06-18,22.85,22.85,22.85,22.85,1033,21.7069504503885,21.7069504503885,21.7069504503885,21.7069504503885,1087.39594969581,0.0,1.0
2024-06-20,22.89,22.89,22.76,22.76,1563,21.7449494883761,21.7449494883761,21.6214526149165,21.6214526149165,1645.30481062395,0.0,1.0
2024-06-21,21.0,22.81,20.75,22.81,11155,19.9494949434643,21.668951412401,19.7120009560421,21.668951412401,11742.4025351952,0.0,1.0
2024-06-24,22.045,22.09,21.31,21.31,6383,20.9422198108891,20.9849687286251,20.2439874878678,20.2439874878678,6719.11747038558,0.0,1.0
2024-06-25,21.61,22.8999,21.61,22.8999,17907,20.5289802727745,21.754354250278,20.5289802727745,21.754354250278,18849.9508917742,0.0,1.0
2024-06-26,21.61,21.61,21.61,21.61,1199,20.5289802727745,20.5289802727745,20.5289802727745,20.5289802727745,1262.13721557141,0.0,1.0
2024-06-27,22.18,22.22,21.51,22.04,10240,21.0704665640971,21.1084656020846,20.4339826778056,20.9374699311406,10779.220256423,0.0,1.0
2024-06-28,22.66,22.9,21.84,22.9,9362,21.5264550199477,21.754449247873,20.7474747412029,21.754449247873,9854.98633209303,0.0,1.0
2024-07-01,22.24,22.9,22.1201,22.15,3382,21.1274651210784,21.754449247873,21.0135630047107,21.0419672856064,3560.09012765848,0.0,1.0
2024-07-02,22.22,22.22,22.22,22.22,817,21.1084656020846,21.1084656020846,21.1084656020846,21.1084656020846,860.02177241188,0.0,1.0
2024-07-03,22.2768,22.2768,22.0,22.2,3533,21.1624242360269,21.1624242360269,20.8994708931531,21.0894660830908,3719.0415201116,0.0,1.0
2024-07-05,22.2768,22.2768,22.2768,22.2768,370,21.1624242360269,21.1624242360269,21.1624242360269,21.1624242360269,389.483544421537,0.0,1.0
2024-07-08,22.11,22.11,20.99,20.99,1383,21.0039682476188,21.0039682476188,19.9399951839674,19.9399951839674,1455.82632955402,0.0,1.0
2024-07-09,21.81,22.0,21.81,22.0,1055,20.7189754627122,20.8994708931531,20.7189754627122,20.8994708931531,1110.55443071546,0.0,1.0
2024-07-10,22.15,22.15,22.15,22.15,840,21.0419672856064,21.0419672856064,21.0419672856064,21.0419672856064,884.232911659705,0.0,1.0
2024-07-11,22.64,22.64,22.16,22.16,663,21.5074555009539,21.5074555009539,21.0514670451033,21.0514670451033,697.912405274267,0.0,1.0
2024-07-12,22.86,22.86,22.86,22.86,216,21.7164502098854,21.7164502098854,21.7164502098854,21.7164502098854,227.374177283924,0.0,1.0
2024-07-15,22.6,22.9,22.6,22.89,2387,21.4694564629663,21.754449247873,21.4694564629663,21.7449494883761,2512.695190633,0.0,1.0
2024-07-16,22.9,23.0,22.75,22.75,4271,21.754449247873,21.8494468428419,21.6119528554197,21.6119528554197,4495.90329249833,0.0,1.0
2024-07-17,22.9,22.9,22.9,22.9,538,21.754449247873,21.754449247873,21.754449247873,21.754449247873,566.330126753477,0.0,1.0
2024-07-18,23.72,23.72,23.05,23.4899,3738,22.5334295266178,22.5334295266178,21.8969456403263,22.3148400605944,3934.83645688568,0.0,1.0
2024-07-19,23.43,23.7,23.43,23.7,455,22.257936501208,22.514430007624,22.257936501208,22.514430007624,478.959493815674,0.0,1.0
2024-07-22,23.35,23.67,23.35,23.67,1634,22.1819384252329,22.4859307291333,22.1819384252329,22.4859307291333,1720.04354482376,0.0,1.0
2024-07-23,23.72,23.72,23.36,23.36,2107,22.5334295266178,22.5334295266178,22.1914381847298,22.1914381847298,2217.95088674642,0.0,1.0
2024-07-24,24.11,24.11,23.71,23.71,10728,22.9039201469964,22.9039201469964,22.5239297671209,22.5239297671209,11292.9174717682,0.0,1.0
2024-07-25,25.0,25.0,24.5,24.5,1127,23.7493987422194,23.7493987422194,23.274410767375,23.274410767375,1186.34582314344,0.0,1.0
2024-07-26,25.0,25.45,24.86,24.8849,3232,23.7493987422194,24.1768879195794,23.616402109263,23.6400565104102,3402.19139343353,0.0,1.0
2024-07-29,24.52,25.0,24.2,25.0,6733,23.2934102863688,23.7493987422194,22.9894179824684,23.7493987422194,7087.5478502438,0.0,1.0
2024-07-30,24.37,26.0,24.2501,24.5,1951,23.1509138939155,24.6993746919082,23.0370117775478,23.274410767375,2053.73620315248,0.0,1.0
2024-07-31,25.25,25.97,24.5,24.95,34182,23.9868927296416,24.6708754134175,23.274410767375,23.701899944735,35981.963555181,0.0,1.0
2024-08-01,25.0,25.0,24.5,25.0,18496,23.7493987422194,23.7493987422194,23.274410767375,23.7493987422194,19469.9665881642,0.0,1.0
2024-08-02,24.28,24.775,24.28,24.775,4678,23.0654160584435,23.5356541535394,23.0654160584435,23.5356541535394,4924.33519136202,0.0,1.0
2024-08-05,23.75,24.27,23.75,24.06,2945,22.5619288051084,23.0559162989466,22.5619288051084,22.856421349512,3100.0784819498,0.0,1.0
2024-08-06,23.67,23.69,23.4,23.5,1803,22.4859307291333,22.5049302481271,22.2294372227174,22.3244348176862,1897.94278538387,0.0,1.0
2024-08-07,23.97,23.97,23.4,23.71,1798,22.77092351404,22.77092351404,22.2294372227174,22.5239297671209,1892.67949424303,0.0,1.0
2024-08-08,24.02,24.4,23.89,23.89,1157,22.8184223115244,23.1794131724061,22.6949254380649,22.6949254380649,1217.92556998843,0.0,1.0
2024-08-09,24.41,24.45,23.4105,23.4105,3917,23.188912931903,23.2269119698906,22.2394119701891,22.2394119701891,4123.26227972746,0.0,1.0
2024-08-12,24.48,24.48,24.48,24.48,1342,23.2554112483812,23.2554112483812,23.2554112483812,23.2554112483812,1412.6673421992,0.0,1.0
2024-08-13,24.57,24.57,24.47,24.5,2287,23.3409090838532,23.3409090838532,23.2459114888844,23.274410767375,2407.42936781637,0.0,1.0
2024-08-14,24.57,24.57,24.57,24.57,153,23.3409090838532,23.3409090838532,23.3409090838532,23.3409090838532,161.056708909446,0.0,1.0
2024-08-15,24.49,24.68,24.49,24.68,1148,23.5024049953003,23.6847429679058,23.5024049953003,23.6847429679058,1196.24012970681,0.25,1.0
2024-08-16,24.89,24.89,24.51,24.51,2035,23.8862744113118,23.8862744113118,23.5215984661009,23.5215984661009,2120.51277347853,0.0,1.0
2024-08-19,25.14,25.37,24.8,24.89,5298,24.1261927963189,24.3469177105255,23.7999037927092,23.8862744113118,5520.62735817654,0.0,1.0
2024-08-20,25.18,25.18,24.5701,24.5701,1342,24.1645797379201,24.1645797379201,23.5792748458566,23.5792748458566,1398.39220737503,0.0,1.0
2024-08-21,25.48,25.48,25.48,25.48,208,24.4524817999286,24.4524817999286,24.4524817999286,24.4524817999286,216.740371932941,0.0,1.0
2024-08-22,24.67,24.67,24.66,24.66,791,23.6751462325055,23.6751462325055,23.6655494971052,23.6655494971052,824.23862595652,0.0,1.0
2024-08-23,25.88,25.91,25.5,25.91,937,24.8363512159401,24.8651414221409,24.4716752707292,24.8651414221409,976.373694717141,0.0,1.0
2024-08-26,25.95,25.95,24.8152,25.69,1509,24.9035283637421,24.9035283637421,23.8144908305176,24.6540132433346,1572.40971753273,0.0,1.0
2024-08-27,26.72,26.72,25.75,25.75,7854,25.6424769895641,25.6424769895641,24.7115936557364,24.7115936557364,8184.03308250633,0.0,1.0
2024-08-28,27.38,27.835,26.49,26.49,9310,26.275861525983,26.712512986696,25.4217520753575,25.4217520753575,9701.21568603691,0.0,1.0
2024-08-29,27.25,27.49,26.64,27.0,2438,26.1511039657792,26.3814256153861,25.5657031063618,25.9111855807721,2540.44724409861,0.0,1.0
2024-08-30,27.6,28.391,26.41,27.3,12478,26.4869897047893,27.2460914749519,25.3449781921552,26.1990876427807,13002.3382739386,0.0,1.0
2024-09-03,26.16,26.95,26.16,26.95,1990,25.1050598071481,25.8632019037707,25.1050598071481,25.8632019037707,2073.62182762765,0.0,1.0
2024-09-04,26.53,26.96,25.895,26.38,10878,25.4601390169587,25.872798639171,24.8507463190405,25.3161879859544,11335.1046436852,0.0,1.0
2024-09-05,26.55,26.88,25.87,25.87,6001,25.4793324877592,25.7960247559687,24.8267544805398,24.8267544805398,6253.16813446913,0.0,1.0
2024-09-06,26.75,26.77,25.74,26.1,9154,25.671267195765,25.6904606665655,24.7019969203361,25.0474793947464,9538.6604070872,0.0,1.0
2024-09-09,26.28,27.8,26.28,26.7,15584,25.2202206319515,26.678924412795,25.2202206319515,25.6232835187635,16238.855558668,0.0,1.0
2024-09-10,26.84,26.985,25.31,25.42,7651,25.7576378143675,25.8967904776717,24.2893372981238,24.3949013875269,7972.50281566794,0.0,1.0
2024-09-11,27.39,27.39,27.39,27.39,491,26.2854582613833,26.2854582613833,26.2854582613833,26.2854582613833,511.632320284009,0.0,1.0
2024-09-12,26.96,27.8,26.63,27.3,3701,25.872798639171,26.678924412795,25.5561063709615,26.1990876427807,3856.51979097987,0.0,1.0
2024-09-13,27.09,27.131,27.03,27.03,2116,25.9975561993747,26.0369028145158,25.939975786973,25.939975786973,2204.91647601011,0.0,1.0
2024-09-16,27.3,27.3,27.07,27.07,741,26.1990876427807,26.1990876427807,25.9783627285741,25.9783627285741,772.137575011101,0.0,1.0
2024-09-17,27.79,27.79,27.2,27.23,5397,26.6693276773947,26.6693276773947,26.1031202887778,26.1319104949787,5623.78743904847,0.0,1.0
2024-09-18,27.5,28.3,27.2599,27.79,9969,26.3910223507864,27.1587611828093,26.1606047338255,26.6693276773947,10387.9075374975,0.0,1.0
2024-09-19,27.88,28.0,27.5,27.5,6711,26.7556982959973,26.8708591208007,26.3910223507864,26.3910223507864,6993.00305789406,0.0,1.0
2024-09-20,29.39,29.39,27.61,27.82,14116,28.2048053414404,28.2048053414404,26.4965864401895,26.6981178835956,14709.1687029106,0.0,1.0
2024-09-23,28.92,29.5,27.7384,29.0,3041,27.753758777627,28.3103694308436,26.6198085227292,27.8305326608293,3168.78591850035,0.0,1.0
2024-09-24,29.0,29.0,28.6175,28.91,4193,27.8305326608293,27.8305326608293,27.4634575317684,27.7441620422267,4369.19413228279,0.0,1.0
2024-09-25,28.25,29.3,28.25,29.0,9633,27.1107775058078,28.1184347228379,27.1107775058078,27.8305326608293,10037.7884751443,0.0,1.0
2024-09-26,28.0,28.35,28.0,28.2,2079,26.8708591208007,27.2067448598107,26.8708591208007,27.0627938288064,2166.3616983105,0.0,1.0
2024-09-27,28.4,28.45,27.01,27.25,5734,27.2547285368121,27.3027122138136,25.9207823161724,26.1511039657792,5974.9485224206,0.0,1.0
2024-09-30,27.96,27.96,27.96,27.96,1281,26.8324721791996,26.8324721791996,26.8324721791996,26.8324721791996,1334.82892522162,0.0,1.0
2024-10-01,28.1815,28.232,27.6687,27.6687,2685,27.0450398683159,27.0935033820873,26.5529192769892,26.5529192769892,2797.82643576897,0.0,1.0
2024-10-02,27.74,27.74,27.65,27.73,1434,26.6213440003933,26.6213440003933,26.5349733817907,26.611747264993,1494.2581411146,0.0,1.0
2024-10-03,28.04,28.4,27.7,27.7,1122,26.9092460624018,27.2547285368121,26.5829570587921,26.5829570587921,1169.14758321519,0.0,1.0
2024-10-04,28.05,28.05,27.97,27.99,2196,26.9188427978021,26.9188427978021,26.8420689145998,26.8612623854004,2288.27815752278,0.0,1.0
2024-10-07,27.31,27.5,27.31,27.5,1771,26.208684378181,26.3910223507864,26.208684378181,26.3910223507864,1845.41922448672,0.0,1.0
2024-10-08,27.18,27.365,27.18,27.365,942,26.0839268179772,26.2614664228825,26.0839268179772,26.2614664228825,981.583799811686,0.0,1.0
2024-10-09,28.05,28.05,27.57,27.57,2709,26.9188427978021,26.9188427978021,26.4581994985884,26.4581994985884,2822.83494022278,0.0,1.0
2024-10-10,28.25,28.25,27.9,27.9,1247,27.1107775058078,27.1107775058078,26.7748917667978,26.7748917667978,1299.40021057874,0.0,1.0
2024-10-11,28.25,28.25,28.0,28.0,675,27.1107775058078,27.1107775058078,26.8708591208007,26.8708591208007,703.364187763151,0.0,1.0
2024-10-14,28.04,28.04,28.04,28.04,489,26.9092460624018,26.9092460624018,26.9092460624018,26.9092460624018,509.548278246193,0.0,1.0
2024-10-15,27.86,28.6,27.75,27.76,2941,26.7365048251967,27.4466632448179,26.6309407357935,26.6405374711938,3064.58381660951,0.0,1.0
2024-10-16,27.86,27.86,27.86,27.86,569,26.7365048251967,26.7365048251967,26.7365048251967,26.7365048251967,592.909959758862,0.0,1.0
2024-10-17,28.69,28.7,28.69,28.7,686,27.5330338634204,27.5426305988207,27.5330338634204,27.5426305988207,714.826418971142,0.0,1.0
2024-10-18,28.69,28.69,28.69,28.69,285,27.5330338634204,27.5330338634204,27.5330338634204,27.5330338634204,296.975990388886,0.0,1.0
2024-10-21,28.14,28.14,28.14,28.14,1054,27.0052134164047,27.0052134164047,27.0052134164047,27.0052134164047,1098.29015392942,0.0,1.0
2024-10-22,28.14,28.14,28.14,28.14,259,27.0052134164047,27.0052134164047,27.0052134164047,27.0052134164047,269.883443897268,0.0,1.0
2024-10-23,28.58,28.58,27.8143,27.8143,1088,27.4274697740173,27.4274697740173,26.6926477444174,26.6926477444174,1133.71886857231,0.0,1.0
2024-10-24,28.89,28.89,28.23,28.23,4951,27.7249685714261,27.7249685714261,27.0915840350073,27.0915840350073,5159.04606461535,0.0,1.0
2024-10-25,28.5,28.71,28.2125,28.71,1479,27.350695890815,27.552227334221,27.0747897480568,27.552227334221,1541.14908696548,0.0,1.0
2024-10-28,28.48,28.5,28.48,28.5,3686,27.3315024200144,27.350695890815,27.3315024200144,27.350695890815,3840.88947569625,0.0,1.0
2024-10-29,28.6,28.6,28.01,28.46,2998,27.4466632448179,27.4466632448179,26.880455856201,27.3123089492139,3123.97901468729,0.0,1.0
2024-10-30,28.65,28.65,27.7808,28.23,3413,27.4946469218193,27.4946469218193,26.6604986808264,27.0915840350073,3556.41773753426,0.0,1.0
2024-10-31,28.65,28.65,27.1619,27.1619,6802,27.4946469218193,27.4946469218193,26.0665567269027,26.0665567269027,7087.82697061473,0.0,1.0
2024-11-01,28.57,28.57,27.56,27.855,1353,27.417873038617,27.417873038617,26.4486027631881,26.7317064574965,1409.85443858302,0.0,1.0
2024-11-04,28.45,28.45,28.05,28.14,14800,27.3027122138136,27.3027122138136,26.9188427978021,27.0052134164047,15421.9110798439,0.0,1.0
2024-11-05,28.69,28.8,28.5,28.7,5241,27.5330338634204,27.6385979528236,27.350695890815,27.5426305988207,5461.23216009877,0.0,1.0
2024-11-06,29.9,29.9,28.7,28.77,15047,28.694238846855,28.694238846855,27.5426305988207,27.6098077466227,15679.2902715143,0.0,1.0
2024-11-07,29.28,29.41,29.1,29.41,2873,28.0992412520373,28.223998812241,27.9265000148322,28.223998812241,2993.72638732375,0.0,1.0
2024-11-08,28.51,28.825,28.51,28.6,7536,27.3602926262153,27.6625897913243,27.3602926262153,27.4466632448179,7852.67039849347,0.0,1.0
2024-11-11,28.95,29.15,28.69,28.69,10697,27.7825489838279,27.9744836918336,27.5330338634204,27.5330338634204,11146.4988392628,0.0,1.0
2024-11-12,29.05,29.2,28.52,28.71,4790,27.8785163378307,28.022467368835,27.3698893616156,27.552227334221,4991.28068057109,0.0,1.0
2024-11-13,28.69,29.05,28.66,29.04,17019,27.5330338634204,27.8785163378307,27.5042436572196,27.8689196024304,17734.1557208016,0.0,1.0
2024-11-14,28.7,28.7,28.49,28.51,13848,27.5426305988207,27.5426305988207,27.3410991554147,27.3602926262153,14429.9070698431,0.0,1.0
2024-11-15,28.89,29.0,28.6,28.7,8508,27.9648869564333,28.0713645460909,27.6841733109724,27.780971119752,8789.45516150048,0.25,1.0
2024-11-18,29.02,29.16,28.66,28.81,3549,28.0907241078468,28.2262410401383,27.7422519962402,27.8874487094096,3666.40530890517,0.0,1.0
2024-11-19,29.26,29.26,28.68,29.01,3297,28.3230388489179,28.3230388489179,27.7616115579961,28.0810443269689,3406.06883726693,0.0,1.0
2024-11-20,29.49,29.71,29.49,29.5,4317,28.545673809111,28.7586289884262,28.545673809111,28.555353589989,4459.8116986598,0.0,1.0
2024-11-21,29.9,30.0,28.8,29.7,15289,28.9425448251075,29.0393426338871,27.8777689285316,28.7489492075483,15794.7790272897,0.0,1.0
2024-11-22,30.0,30.0,29.9,30.0,1851,29.0393426338871,29.0393426338871,28.9425448251075,29.0393426338871,1912.23336905705,0.0,1.0
2024-11-25,30.11,30.24,29.3,29.81,8918,29.1458202235447,29.2716573749582,28.3617579724298,28.8554267972058,9213.01846853094,0.0,1.0
2024-11-26,30.9,30.98,30.39,30.39,4782,29.9105229129037,29.9879611599274,29.4168540881277,29.4168540881277,4940.19447370655,0.0,1.0
2024-11-27,31.56,31.79,30.9,30.9,5143,30.5493884508492,30.7720234110424,29.9105229129037,29.9105229129037,5313.13680014069,0.0,1.0
2024-11-29,31.99,31.99,31.47,31.87,4476,30.9656190286016,30.9656190286016,30.4622704229476,30.8494616580661,4624.07161528869,0.0,1.0
2024-12-02,32.63,32.99,31.98,31.98,7464,31.5851250047912,31.9335971163979,30.9559392477237,30.9559392477237,7710.91835042779,0.0,1.0
2024-12-03,32.93,33.04,32.4553,32.4553,6002,31.8755184311301,31.9819960207877,31.4160192328532,31.4160192328532,6200.55358243134,0.0,1.0
2024-12-04,32.93,32.93,32.53,32.53,6428,31.8755184311301,31.8755184311301,31.4883271960116,31.4883271960116,6640.64618924836,0.0,1.0
2024-12-05,33.13,33.5,32.735,32.95,6666,32.0691140486894,32.427265941174,31.6867627040098,31.894877992886,6886.51952357335,0.0,1.0
2024-12-06,33.7,33.72,31.99,33.28,13679,32.6208615587332,32.6402211204891,30.9656190286016,32.2143107618588,14131.5182362676,0.0,1.0
2024-12-09,33.1,33.5,32.795,33.5,5918,32.0400747060555,32.427265941174,31.7448413892776,32.427265941174,6113.77475855192,0.0,1.0
2024-12-10,32.23,33.1,32.1,33.1,8421,31.1979337696727,32.0400747060555,31.0720966182592,32.0400747060555,8699.57709391109,0.0,1.0
2024-12-11,31.64,32.29,31.3,32.13,2966,30.626826697873,31.2560124549405,30.2977141480222,31.1011359608931,3064.11894793258,0.0,1.0
2024-12-12,31.72,31.96,30.4458,30.72,5492,30.7042649448967,30.9365796859678,29.4708672654267,29.7362868571004,5673.6821517349,0.0,1.0
2024-12-13,31.72,31.72,31.72,31.72,884,30.7042649448967,30.7042649448967,30.7042649448967,30.7042649448967,913.243813207147,0.0,1.0
2024-12-16,31.94,32.0,31.49,31.49,7964,30.9172201242118,30.9752988094796,30.4816299847035,30.4816299847035,8227.45896875762,0.0,1.0
2024-12-17,30.89,31.62,30.89,31.62,2949,29.9008431320258,30.607467136117,29.9008431320258,30.607467136117,3046.55656690937,0.0,1.0
2024-12-18,29.61,30.88,29.61,30.85,6246,28.6618311796466,29.8911633511478,28.6618311796466,29.8621240085139,6452.6254041763,0.0,1.0
2024-12-19,29.69,29.84,29.26,29.56,7384,28.7392694266703,28.8844661398397,28.3230388489179,28.6134322752568,7628.271851495,0.0,1.0
2024-12-20,29.43,29.52,29.07,29.32,11317,28.4875951238433,28.5747131517449,28.1391230122366,28.3811175341857,11691.3803552775,0.0,1.0
2024-12-23,29.03,29.39,29.01,29.26,8962,28.1004038887248,28.4488760003314,28.0810443269689,28.3230388489179,9258.47404294396,0.0,1.0
2024-12-24,28.96,29.23,28.66,28.75,4777,28.032645422579,28.293999506284,27.7422519962402,27.8293700241418,4935.02906752325,0.0,1.0
2024-12-26,28.81,28.81,28.66,28.66,5309,27.8874487094096,27.8874487094096,27.7422519962402,27.7422519962402,5484.62828542619,0.0,1.0
2024-12-27,28.67,28.76,28.66,28.66,7107,27.7519317771181,27.8390498050198,27.7422519962402,27.7422519962402,7342.10834894029,0.0,1.0
2024-12-30,28.46,28.66,28.21,28.51,10118,27.5486563786809,27.7422519962402,27.3066618567319,27.5970552830707,10452.7159525226,0.0,1.0
2024-12-31,28.58,28.86,28.3,28.3,7461,27.6648137492165,27.9358476137994,27.3937798846335,27.3937798846335,7707.81910671779,0.0,1.0
2025-01-02,28.33,28.99,28.27,28.57,17587,27.4228192272674,28.0616847652129,27.3647405419996,27.6551339683385,18168.7997091336,0.0,1.0
2025-01-03,28.35,28.51,28.11,28.2,11468,27.4421787890233,27.5970552830707,27.2098640479522,27.2969820758539,11847.3756220131,0.0,1.0
2025-01-06,28.27,28.385,28.06,28.35,5906,27.3647405419996,27.4760580220962,27.1614651435624,27.4421787890233,6101.37778371202,0.0,1.0
2025-01-07,28.02,28.11,28.02,28.02,4934,27.1227460200506,27.2098640479522,27.1227460200506,27.1227460200506,5097.22282167881,0.0,1.0
2025-01-08,27.61,27.87,27.44,27.45,5568,26.7258750040541,26.9775493068811,26.5613187291288,26.5709985100067,5752.19632572105,0.0,1.0
2025-01-10,26.85,27.5514,26.85,27.36,13219,25.990211657329,26.6691514881093,25.990211657329,26.4838804821051,13656.3008674042,0.0,1.0
2025-01-13,26.73,26.99,26.53,26.62,10454,25.8740542867934,26.1257285896204,25.6804586692342,25.7675766971358,10799.8312480402,0.0,1.0
2025-01-14,27.1,27.28,26.57,26.61,8551,26.232206179278,26.4064422350814,25.719177792746,25.7578969162579,8833.87765467685,0.0,1.0
2025-01-15,27.99,28.65,27.5,27.65,7791,27.0937066774167,27.7325722153622,26.6193974143965,26.764594127566,8048.73591481549,0.0,1.0
2025-01-16,28.35,28.4,27.84,27.91,3228,27.4421787890233,27.4905776934131,26.9485099642473,27.016268430393,3334.78623193742,0.0,1.0
2025-01-17,28.28,28.4078,28.03,28.03,1526,27.3744203228776,27.498127922498,27.1324258009285,27.1324258009285,1576.48196714266,0.0,1.0
2025-01-21,28.22,28.93,28.01,28.06,5922,27.3163416376098,28.0036060799451,27.1130662391726,27.1614651435624,6117.90708349857,0.0,1.0
2025-01-22,28.49,28.87,28.11,28.11,5276,27.5776957213148,27.9455273946774,27.2098640479522,27.2098640479522,5450.53660461642,0.0,1.0
2025-01-23,28.75,28.75,28.75,28.75,1257,27.8293700241418,27.8293700241418,27.8293700241418,27.8293700241418,1298.58311448121,0.0,1.0
2025-01-24,29.5,29.5,28.62,28.62,2612,28.555353589989,28.555353589989,27.7035328727283,27.7035328727283,2698.40819015506,0.0,1.0
2025-01-27,29.21,29.49,29.06,29.49,2169,28.2746399445281,28.545673809111,28.1294432313587,28.545673809111,2240.75320231482,0.0,1.0
2025-01-28,29.15,29.2,27.915,28.84,4793,28.2165612592603,28.2649601636501,27.021108320832,27.9164880520435,4951.5583673098,0.0,1.0
2025-01-29,29.26,29.84,29.07,29.07,5058,28.3230388489179,28.8844661398397,28.1391230122366,28.1391230122366,5225.32489502461,0.0,1.0
2025-01-30,29.69,29.69,28.56,29.06,8052,28.7392694266703,28.7392694266703,27.6454541874605,28.1294432313587,8318.37011758366,0.0,1.0
2025-01-31,29.8,29.8,28.51,29.39,4506,28.8457470163279,28.8457470163279,27.5970552830707,28.4488760003314,4655.06405238847,0.0,1.0
2025-02-03,29.25,29.25,29.0,29.1,5336,28.3133590680399,28.3133590680399,28.0713645460909,28.1681623548705,5512.52147881601,0.0,1.0
2025-02-04,29.8,30.24,29.21,29.3,6621,28.8457470163279,29.2716573749582,28.2746399445281,28.3617579724298,6840.03086792367,0.0,1.0
2025-02-05,31.09,31.59,29.65,29.65,6728,30.094438749585,30.5784277934831,28.7005503031584,28.7005503031584,6950.57056024627,0.0,1.0
2025-02-06,31.55,31.55,30.48,30.48,16973,30.5397086699713,30.5397086699713,29.5039721160293,29.5039721160293,17534.4878298246,0.0,1.0
2025-02-07,31.25,31.55,30.355,30.45,41106,30.2493152436324,30.5397086699713,29.3829748550548,29.4749327733954,42465.8373141324,0.0,1.0
2025-02-10,31.05,31.2975,30.5,30.5,21463,30.0557196260732,30.2952942028027,29.5233316777852,29.5233316777852,22173.0225824265,0.0,1.0
2025-02-11,30.55,31.0,30.55,30.68,11068,29.5717305821751,30.0073207216834,29.5717305821751,29.6975677335886,11434.1431273492,0.0,1.0
2025-02-12,31.01,31.34,29.992,30.0,11026,30.0170005025613,30.3364332715341,29.0315988091848,29.0393426338871,11390.7537154095,0.0,1.0
2025-02-13,30.75,31.24,29.52,29.52,13098,29.7653261997343,30.2396354627545,28.5747131517449,28.5747131517449,13531.2980377684,0.0,1.0
2025-02-14,30.62,30.64,30.09,30.33,10546,29.8814835702699,29.9010011950708,29.3642665130444,29.5984780106559,10806.6428241629,0.25,1.0
2025-02-18,30.405,30.88,29.98,30.09,30802,29.6716691036595,30.1352126926823,29.2569195766391,29.3642665130444,31563.2668566156,0.0,1.0
2025-02-19,30.19,30.735,29.66,30.04,18323,29.4618546370492,29.9937099128754,28.9446375798238,29.315472451042,18775.8502244584,0.0,1.0
2025-02-20,29.17,29.7,28.81,29.7,16929,28.4664557722002,28.9836728294257,28.115138525783,28.9836728294257,17347.3977214351,0.0,1.0
2025-02-21,28.52,29.19,28.52,28.83,17002,27.832132966169,28.4859733970012,27.832132966169,28.1346561505839,17422.2019055963,0.0,1.0
2025-02-24,28.01,28.77,28.01,28.77,18241,27.3344335337446,28.076103276181,27.3344335337446,28.076103276181,18691.8236066334,0.0,1.0
2025-02-25,27.81,28.165,27.76,27.78,14701,27.139257285735,27.485695125952,27.0904632237326,27.1099808485335,15064.3330322416,0.0,1.0
2025-02-26,27.73,28.33,27.61,27.94,20012,27.0611867865311,27.6467155305599,26.9440810377254,27.2661218469412,20506.593608681,0.0,1.0
2025-02-27,27.8,28.6999,27.57,27.57,13739,27.1294984733345,28.0076940012537,26.9050457881234,26.9050457881234,14078.5573450763,0.0,1.0
2025-02-28,27.96,28.81,27.57,27.57,12048,27.2856394717422,28.115138525783,26.9050457881234,26.9050457881234,12345.7645311507,0.0,1.0
2025-03-03,27.81,28.1,27.595,27.595,8997,27.139257285735,27.4222628453489,26.9294428191246,26.9294428191246,9219.35951915361,0.0,1.0
2025-03-04,27.91,28.0,27.57,27.94,17092,27.2368454097398,27.3246747213441,26.9050457881234,27.2661218469412,17514.4262422334,0.0,1.0
2025-03-05,28.27,29.0,27.865,28.09,12685,27.588162656157,28.3005559613921,27.1929307539376,27.4125040329484,12998.507891571,0.0,1.0
2025-03-06,28.1,28.36,27.78,28.01,52871,27.4222628453489,27.6759919677614,27.1099808485335,27.3344335337446,54177.6989148795,0.0,1.0
2025-03-07,28.48,28.51,27.86,27.86,39566,27.7930977165671,27.8223741537686,27.1880513477374,27.1880513477374,40543.8678153643,0.0,1.0
2025-03-10,27.61,28.25,27.61,28.16,15981,26.9440810377254,27.5686450313561,26.9440810377254,27.4808157197518,16375.9680421912,0.0,1.0
2025-03-11,26.9,27.58,26.9,27.58,47043,26.2512053572913,26.9148046005239,26.2512053572913,26.9148046005239,48205.6607602027,0.0,1.0
2025-03-12,27.07,27.645,27.05,27.3,15899,26.4171051680994,26.978236881127,26.3975875432985,26.6415578533105,16291.9414243663,0.0,1.0
2025-03-13,27.58,28.0,27.17,28.0,37651,26.9148046005239,27.3246747213441,26.5146932921042,27.3246747213441,38581.5388746975,0.0,1.0
2025-03-14,27.7,28.0,27.7,28.0,5926,27.0319103493297,27.3246747213441,27.0319103493297,27.3246747213441,6072.46021012608,0.0,1.0
2025-03-17,28.16,28.26,27.56,27.56,20466,27.4808157197518,27.5784038437566,26.895286975723,26.895286975723,20971.8141512724,0.0,1.0
2025-03-18,28.27,28.3,27.7501,27.78,13499,27.588162656157,27.6174390933585,27.0808019994561,27.1099808485335,13832.6257807108,0.0,1.0
2025-03-19,28.63,29.1,28.02,28.02,17925,27.9394799025743,28.3981440853969,27.344192346145,27.344192346145,18368.0137135522,0.0,1.0
2025-03-20,28.19,28.65,28.06,28.2,28870,27.5100921569532,27.9589975273753,27.383227595747,27.5198509693537,29583.5177634728,0.0,1.0
2025-03-21,28.09,29.1,27.83,28.29,28840,27.4125040329484,28.3981440853969,27.1587749105359,27.607680280958,29552.7763179271,0.0,1.0
2025-03-24,28.4,29.0,28.36,28.705,10440,27.7150272173633,28.3005559613921,27.6759919677614,28.0126709955779,10698.0230499015,0.0,1.0
2025-03-25,28.67,29.34,27.86,27.86,4388,27.9785151521762,28.6323555830084,27.1880513477374,27.1880513477374,4496.44876848351,0.0,1.0
2025-03-26,29.08,29.27,29.05,29.15,5666,28.3786264605959,28.564043896205,28.3493500233945,28.4469381473993,5806.03434873008,0.0,1.0
2025-03-27,29.3,29.59,29.17,29.5,12575,28.5933203334065,28.8763258930204,28.4664557722002,28.7884965814161,12885.7892579034,0.0,1.0
2025-03-28,28.76,29.06,28.7,29.05,10965,28.0663444637806,28.359108835795,28.0077915893777,28.3493500233945,11235.9983469511,0.0,1.0
2025-03-31,28.45,28.82,28.27,28.28,10642,27.7638212793657,28.1248973381834,27.588162656157,27.5979214685575,10905.0154499092,0.0,1.0
2025-04-01,28.47,28.6,28.22,28.44,8486,27.7833389041666,27.9102034653729,27.5393685941546,27.7540624669652,8695.73023002532,0.0,1.0
2025-04-02,28.19,28.44,28.18,28.23,15101,27.5100921569532,27.7540624669652,27.5003333445527,27.5491274065551,15474.2189728508,0.0,1.0
2025-04-03,27.25,27.85,27.22,27.81,29316,26.5927637913081,27.1782925353369,26.5634873541066,27.139257285735,30040.5405872521,0.0,1.0
2025-04-04,26.86,27.23,26.01,26.0301,13286,26.2121701076894,26.5732461665071,25.3826710536486,25.4022862665735,13614.3615173363,0.0,1.0
2025-04-07,26.48,26.69,26.26,26.46,10042,25.8413352364711,26.0462702968812,25.6266413636606,25.8218176116702,10290.1865389953,0.0,1.0
2025-04-08,26.49,27.015,26.04,26.69,17161,25.8510940488716,26.3634316998968,25.41194749085,26.0462702968812,17585.1315669885,0.0,1.0
2025-04-09,27.78,28.64,26.11,26.11,11977,27.1099808485335,27.9492387149748,25.4802591776534,25.4802591776534,12273.0097766926,0.0,1.0
2025-04-10,27.19,27.71,26.76,27.485,15331,26.5342109169052,27.0416691617302,26.1145819836846,26.8220958827194,15709.9033887011,0.0,1.0
2025-04-11,26.86,27.31,26.81,26.81,5807,26.2121701076894,26.651316665711,26.163376045687,26.163376045687,5950.51914279482,0.0,1.0
2025-04-14,27.39,27.515,27.0,27.0,11558,26.7293871649148,26.8513723199208,26.3487934812961,26.3487934812961,11843.6542539044,0.0,1.0
2025-04-15,27.98,28.39,27.48,27.48,6839,27.3051570965431,27.7052684049628,26.8172164765191,26.8172164765191,7008.02486956671,0.0,1.0
2025-04-16,28.17,28.39,28.0,28.39,15720,27.4905745321522,27.7052684049628,27.3246747213441,27.7052684049628,16108.5174659437,0.0,1.0
2025-04-17,28.63,28.82,28.35,28.39,14751,27.9394799025743,28.1248973381834,27.6662331553609,27.7052684049628,15115.5687748177,0.0,1.0
2025-04-21,28.8,29.17,28.57,28.58,10004,28.1053797133825,28.4664557722002,27.8809270281714,27.8906858405719,10251.2473746374,0.0,1.0
2025-04-22,28.83,29.55,28.75,28.75,30856,28.1346561505839,28.8372906434185,28.0565856513801,28.0565856513801,31618.6014585978,0.0,1.0
2025-04-23,29.49,29.92,29.49,29.5,15170,28.7787377690156,29.1983667022362,28.7787377690156,28.7884965814161,15544.9242976059,0.0,1.0
2025-04-24,29.4,29.7,29.38,29.43,18376,28.6909084574113,28.9836728294257,28.6713908326103,28.7201848946127,18830.1601115891,0.0,1.0
2025-04-25,28.99,29.25,28.98,29.24,11825,28.2907971489916,28.5445262714041,28.2810383365911,28.5347674590036,12117.253119261,0.0,1.0
2025-04-28,29.2,29.25,28.975,28.98,17871,28.4957322094017,28.5445262714041,28.2761589303909,28.2810383365911,18312.6791115699,0.0,1.0
2025-04-29,29.15,29.26,29.115,29.14,18751,28.4469381473993,28.5542850838046,28.4127823039976,28.4371793349988,19214.4281809103,0.0,1.0
2025-04-30,28.68,29.08,28.68,28.86,11919,27.9882739645767,28.3786264605959,27.9882739645767,28.1639325877854,12213.5763153042,0.0,1.0
2025-05-01,29.08,29.24,28.86,28.86,46017,28.3786264605959,28.5347674590036,28.1639325877854,28.1639325877854,47154.30332254,0.0,1.0
2025-05-02,29.46,29.49,28.91,28.91,31788,28.7494613318142,28.7787377690156,28.2127266497878,28.2127266497878,32573.6357002173,0.0,1.0
2025-05-05,29.86,30.54,29.465,29.465,30667,29.1398138278334,29.803413071066,28.7543407380144,28.7543407380144,31424.9303516599,0.0,1.0
2025-05-06,29.24,29.94,29.24,29.94,14717,28.5347674590036,29.2178843270372,28.5347674590036,29.2178843270372,15080.7284698659,0.0,1.0
2025-05-07,29.5,29.84,29.33,29.48,14830,28.7884965814161,29.1202962030324,28.6225967706079,28.7689789566151,15196.521248088,0.0,1.0
2025-05-08,29.57,29.8,29.465,29.69,13449,28.8568082682194,29.0812609534305,28.7543407380144,28.9739140170252,13781.3900381346,0.0,1.0
2025-05-09,29.09,29.795,29.09,29.37,7075,28.3883852729964,29.0763815472302,28.3883852729964,28.6616320202098,7249.85757452617,0.0,1.0
2025-05-12,29.44,29.73,29.4,29.625,9508,28.7299437070132,29.0129492666271,28.6909084574113,28.9104817364221,9742.98880828195,0.0,1.0
2025-05-13,29.43,29.73,29.43,29.68,8735,28.7201848946127,29.0129492666271,28.7201848946127,28.9641552046247,8950.88422805457,0.0,1.0
2025-05-14,29.39,29.68,29.02,29.02,14001,28.6811496450108,28.9641552046247,28.320073586193,28.320073586193,14347.0326361754,0.0,1.0
2025-05-15,29.72,29.75,29.63,29.7,11897,29.0031904542266,29.0324668914281,28.9153611426223,28.9836728294257,12191.0325885707,0.0,1.0
2025-05-16,29.435,29.705,28.9501,29.12,11616,28.969034610825,29.234760425159,28.4918107316747,28.6590211607686,11802.8427454822,0.25,1.0
2025-05-19,29.57,29.61,29.49,29.59,6456,29.101897517992,29.1412643053007,29.0231639433745,29.1215809116464,6559.84441846018,0.0,1.0
2025-05-20,29.55,29.75,29.14,29.14,15398,29.0822141243376,29.2790480608814,28.6787045544229,28.6787045544229,15645.6760154043,0.0,1.0
2025-05-21,29.48,29.74,29.19,29.37,10449,29.0133222465473,29.2692063640542,28.7279130385589,28.9050635814483,10617.0716122197,0.0,1.0
2025-05-22,29.23,29.49,28.99,29.48,11300,28.7672798258676,29.0231639433745,28.5310791020151,29.0133222465473,11481.7599021995,0.0,1.0
2025-05-23,28.86,29.627,28.77,29.23,10823,28.4031370432617,29.157995189907,28.314561771817,28.7672798258676,10997.0873824341,0.0,1.0
2025-05-27,28.64,29.18,28.64,29.04,17282,28.1866197130636,28.7180713417317,28.1866197130636,28.5802875861511,17559.9800557356,0.0,1.0
2025-05-28,29.0,29.1,28.7,28.88,19490,28.5409207988423,28.6393377671142,28.2456698940267,28.4228204369161,19803.4956189264,0.0,1.0
2025-05-29,29.24,29.25,28.91,28.91,15630,28.7771215226948,28.786963219522,28.4523455273976,28.4523455273976,15881.4077231308,0.0,1.0
2025-05-30,29.14,29.35,28.99,29.09,8919,28.6787045544229,28.8853801877939,28.5310791020151,28.629496070287,9062.46164316085,0.0,1.0
2025-06-02,28.9,29.34,28.8001,29.26,11370,28.4425038305705,28.8755384909667,28.3441852792669,28.7968049163492,11552.8858484963,0.0,1.0
2025-06-03,28.66,29.13,28.575,29.08,12960,28.206303106718,28.6688628575958,28.1226486836869,28.6196543734598,13168.460914381,0.0,1.0
2025-06-04,28.45,28.69,28.45,28.69,10052,27.999627473347,28.2358281971995,27.999627473347,28.2358281971995,10213.6858882221,0.0,1.0
2025-06-05,28.58,29.2,28.56,29.2,14444,28.1275695321005,28.7377547353861,28.1078861384461,28.7377547353861,14676.3309758734,0.0,1.0
2025-06-06,28.63,28.74,28.58,28.6,11403,28.1767780162364,28.2850366813355,28.1275695321005,28.1472529257549,11586.4166517505,0.0,1.0
2025-06-09,28.35,28.68,28.35,28.545,13509,27.9012105050752,28.2259865003723,27.9012105050752,28.0931235932053,13726.2915503374,0.0,1.0
2025-06-10,28.45,28.58,28.275,28.46,14499,27.999627473347,28.1275695321005,27.8273977788713,28.0094691701742,14732.2156479638,0.0,1.0
2025-06-11,28.55,28.88,28.505,28.6,16947,28.0980444416189,28.4228204369161,28.0537568058966,28.1472529257549,17219.591598458,0.0,1.0
2025-06-12,28.68,28.68,28.45,28.515,6740,28.2259865003723,28.2259865003723,27.999627473347,28.0635985027238,6848.41254343583,0.0,1.0
2025-06-13,28.26,28.55,28.26,28.34,13529,27.8126352336305,28.0980444416189,27.8126352336305,27.891368808248,13746.6132492794,0.0,1.0
2025-06-16,27.87,28.7,27.86,28.44,19862,27.4288090573702,28.2456698940267,27.418967360543,27.9897857765199,20181.4792192466,0.0,1.0
2025-06-17,27.78,27.89,27.76,27.76,20407,27.3402337859255,27.4484924510246,27.3205503922711,27.3205503922711,20735.2455154147,0.0,1.0
2025-06-18,27.53,28.04,27.53,27.875,17148,27.0941913652458,27.5961179034324,27.0941913652458,27.4337299057838,17423.8246728246,0.0,1.0
2025-06-20,27.485,27.6,27.12,27.595,18766,27.0499037295235,27.1630832430362,26.6906817953312,27.1581623946226,19067.850117228,0.0,1.0
2025-06-23,27.5,27.755,27.11,27.49,30676,27.0646662747643,27.3156295438575,26.680840098504,27.0548245779371,31169.4218371568,0.0,1.0
2025-06-24,27.64,27.66,27.54,27.6,17873,27.2024500303449,27.2221334239993,27.104033062073,27.1630832430362,18160.4862594701,0.0,1.0
2025-06-25,27.58,27.73,27.58,27.63,16390,27.1433998493818,27.2910253017896,27.1433998493818,27.1926083335177,16653.6322829248,0.0,1.0
2025-06-26,27.68,27.8,27.44,27.48,16172,27.2418168176536,27.3599171795799,27.0056160938012,27.0449828811099,16432.1257644576,0.0,1.0
2025-06-27,28.03,28.67,27.63,28.18,568660,27.5862762066052,28.2161448035452,27.1926083335177,27.733901659013,577806.866016352,0.0,1.0
2025-06-30,28.5,28.69,27.7801,28.08,20250,28.048835957483,28.2358281971995,27.3403322028938,27.6354846907411,20575.7201787204,0.0,1.0
2025-07-01,28.715,29.0,28.145,28.705,27045,28.2604324392675,28.5409207988423,27.6994557201178,28.2505907424403,27480.0173942465,0.0,1.0
2025-07-02,28.59,28.91,28.59,28.8,11255,28.1374112289277,28.4523455273976,28.1374112289277,28.3440868622986,11436.0360795801,0.0,1.0
2025-07-03,29.25,29.25,29.0,29.0,7823,28.786963219522,28.786963219522,28.5409207988423,28.5409207988423,7948.8325411422,0.0,1.0
2025-07-07,28.84,29.43,28.8301,28.98,14874,28.3834536496073,28.9641137624114,28.3737103697484,28.521237405188,15113.2475031253,0.0,1.0
2025-07-08,28.99,29.28,28.9,28.99,12594,28.5310791020151,28.8164883100036,28.4425038305705,28.5310791020151,12796.5738237434,0.0,1.0
2025-07-09,29.28,29.28,28.78,28.78,6032,28.8164883100036,28.8164883100036,28.3244034686442,28.3244034686442,6129.02440089092,0.0,1.0
2025-07-10,29.04,29.24,28.82,28.98,12177,28.5802875861511,28.7771215226948,28.363770255953,28.521237405188,12372.8664008038,0.0,1.0
2025-07-11,28.53,29.12,28.51,29.0,7223,28.0783610479645,28.6590211607686,28.0586776543102,28.5409207988423,7339.18157288382,0.0,1.0
2025-07-14,28.61,28.615,28.38,28.615,6290,28.157094622582,28.1620154709956,27.9307355955567,28.1620154709956,6391.17431724204,0.0,1.0
2025-07-15,27.76,28.41,27.76,28.41,8952,27.3205503922711,27.9602606860383,27.3205503922711,27.9602606860383,9095.99244641506,0.0,1.0
2025-07-16,27.6,28.385,27.49,27.95,15781,27.1630832430362,27.9356564439703,27.0548245779371,27.5075426319877,16034.8365501425,0.0,1.0
2025-07-17,27.89,28.065,27.505,27.505,21928,27.4484924510246,27.6207221455003,27.0695871231779,27.0695871231779,22280.7107199496,0.0,1.0
2025-07-18,27.56,28.03,27.52,28.03,10980,27.1237164557274,27.5862762066052,27.0843496684187,27.5862762066052,11156.6127191284,0.0,1.0
2025-07-21,28.4,28.425,27.8,27.8,11143,27.9504189892111,27.9750232312791,27.3599171795799,27.3599171795799,11322.2345655052,0.0,1.0
2025-07-22,28.68,29.0,28.4,28.4,20698,28.2259865003723,28.5409207988423,27.9504189892111,27.9504189892111,21030.92623502,0.0,1.0
2025-07-23,31.27,31.43,29.0,29.22,52653,30.7749859786138,30.9324531278488,28.5409207988423,28.7574381290404,53499.9207195142,0.0,1.0
2025-07-24,32.49,33.055,31.8067,32.09,64731,31.9756729915306,32.5317288622667,31.3031898473289,31.5820051184431,65772.1947105555,0.0,1.0
2025-07-25,32.41,32.74,31.5121,31.5121,31222,31.8969394169131,32.2217154122103,31.0132534588,31.0132534588,31724.204218272,0.0,1.0
2025-07-28,32.91,33.979,32.83,33.26,26645,32.3890242582724,33.4411016490987,32.310290683655,32.733483647224,27073.5834154077,0.0,1.0
2025-07-29,33.22,33.285,32.05,33.0,31306,32.6941168599152,32.758087889292,31.5426383311344,32.4775995297171,31809.5553538282,0.0,1.0
2025-07-30,32.99,33.949,32.6849,33.22,31972,32.46775783289,33.4115765586172,32.1674876626925,32.6941168599152,32486.2679285949,0.0,1.0
2025-07-31,31.655,32.99,31.08,32.99,19897,31.1538913064605,32.46775783289,30.5879937388972,32.46775783289,20217.042192395,0.0,1.0
2025-08-01,30.81,31.09,30.25,31.0501,18590,30.3222679245632,30.5978354357244,29.7711329022407,30.5585670653839,18889.0191665388,0.0,1.0
2025-08-04,31.5,31.785,29.995,30.6,17653,31.0013450056391,31.2818333652139,29.5201696331474,30.1155922911923,17936.9475711087,0.0,1.0
2025-08-05,31.49,31.745,30.59,31.6,9731,30.9915033088119,31.2424665779052,30.1057505943651,31.099761973911,9887.52262020384,0.0,1.0
2025-08-06,31.215,31.3601,31.12,31.28,8092,30.7208566460643,30.8636596670267,30.627360526206,30.784827675441,8222.15939191136,0.0,1.0
2025-08-07,30.79,31.23,30.124,31.23,11892,30.3025845309088,30.735619191305,29.6471275222181,30.735619191305,12083.2821908811,0.0,1.0
2025-08-08,30.78,31.2999,30.0,30.58,15145,30.2927428340816,30.8044126521271,29.525090481561,30.0959088975379,15388.6065237887,0.0,1.0
2025-08-11,31.18,31.3,30.8101,31.3,9992,30.6864107071691,30.8045110690953,30.3223663415314,30.8045110690953,10152.7207913962,0.0,1.0
2025-08-12,32.24,32.24,30.87,30.87,11791,31.7296305708509,31.7296305708509,30.3813181055263,30.3813181055263,11980.6576112243,0.0,1.0
2025-08-13,32.78,32.91,32.04,32.04,15513,32.261082199519,32.3890242582724,31.5327966343072,31.5327966343072,15762.5257843205,0.0,1.0
2025-08-14,31.89,32.7,31.75,32.7,7442,31.3851711818994,32.1823486249015,31.2473874263188,32.1823486249015,7561.70417629812,0.0,1.0
2025-08-15,31.63,31.88,31.535,31.88,5771,31.3851711818994,31.6332360821673,31.2909065197976,31.6332360821673,5816.01830183018,0.26,1.0
2025-08-18,31.87,31.95,31.495,31.8,6560,31.6233134861566,31.7026942542423,31.2512161357547,31.5538553140816,6611.17311731173,0.0,1.0
2025-08-19,31.86,32.38,31.3201,31.94,5754,31.6133908901459,32.1293658827032,31.0776699315272,31.6927716582316,5798.88568856885,0.0,1.0
2025-08-20,32.17,32.18,31.69,31.69,4930,31.9209913664781,31.9309139624888,31.4447067579637,31.4447067579637,4968.45784578458,0.0,1.0
2025-08-21,31.62,31.81,31.62,31.81,3697,31.3752485858887,31.5637779100923,31.3752485858887,31.5637779100923,3725.83948394839,0.0,1.0
2025-08-22,32.84,32.94,31.7824,31.7824,17531,32.5858052991962,32.6850312593034,31.5363915451027,31.5363915451027,17667.7554755476,0.0,1.0
2025-08-25,32.76,32.76,32.3,32.62,6028,32.5064245311104,32.5064245311104,32.0499851146174,32.3675081869604,6075.02310231024,0.0,1.0
2025-08-26,32.76,32.93,30.06,30.06,10527,32.5064245311104,32.6751086632926,29.8273236082167,29.8273236082167,10609.1188118812,0.0,1.0
2025-08-27,32.89,33.0,32.6401,32.94,6612,32.6354182792498,32.7445668353677,32.3874526049419,32.6850312593034,6663.57875787578,0.0,1.0
2025-08-28,33.12,33.2,32.3286,32.3286,4771,32.8636379874963,32.943018755582,32.0783637392081,32.0783637392081,4808.21752175217,0.0,1.0
2025-08-29,33.29,33.4,33.0,33.04,9326,33.0323221196785,33.1414706757964,32.7445668353677,32.7842572194105,9398.75007500749,0.0,1.0
2025-09-02,32.72,32.93,32.72,32.93,3527,32.4667341470676,32.6751086632926,32.4667341470676,32.6751086632926,3554.51335133513,0.0,1.0
2025-09-03,32.63,32.99,32.58,32.86,6850,32.3774307829711,32.734644239357,32.3278178029175,32.6056504912176,6903.43534353436,0.0,1.0
2025-09-04,33.15,33.15,32.82,32.91,4281,32.8934057755284,32.8934057755284,32.5659601071748,32.6552634712712,4314.39513951395,0.0,1.0
2025-09-05,32.81,33.48,32.175,33.48,6858,32.556037511164,33.2208514438821,31.9259526644835,33.2208514438821,6911.49774977499,0.0,1.0
2025-09-08,32.57,32.92,31.8321,31.8321,12172,32.3178952069068,32.6651860672819,31.585706847276,31.585706847276,12266.9510951095,0.0,1.0
2025-09-09,33.05,33.07,31.83,31.83,9966,32.7941798154213,32.8140250074427,31.5836231021137,31.5836231021137,10043.7425742574,0.0,1.0
2025-09-10,33.29,33.34,33.0292,33.09,8045,33.0323221196785,33.0819350997321,32.773540815719,32.8338701994641,8107.75727572757,0.0,1.0
2025-09-11,33.45,33.45,33.4,33.4,6465,33.19108365585,33.19108365585,33.1414706757964,33.1414706757964,6515.43204320431,0.0,1.0
2025-09-12,33.3,33.3,32.8023,33.0001,10617,33.0422447156892,33.0422447156892,32.5483971122358,32.7446660613278,10699.8208820882,0.0,1.0
2025-09-15,33.3,33.44,32.16,33.44,8898,33.0422447156892,33.1811610598392,31.9110687704674,33.1811610598392,8967.41134113411,0.0,1.0
2025-09-16,33.35,33.42,33.23,33.42,8284,33.0918576957428,33.1613158678178,32.9727865436142,33.1613158678178,8348.62166216621,0.0,1.0
2025-09-17,33.4,33.9,33.0,33.35,49865,33.1414706757964,33.6376004763322,32.7445668353677,33.0918576957428,50253.9858985898,0.0,1.0
2025-09-18,33.91,33.91,33.6,33.62,32160,33.647523072343,33.647523072343,33.3399225960107,33.3597677880322,32410.8730873087,0.0,1.0
2025-09-19,33.9,33.98,33.5,33.98,54085,33.6376004763322,33.716981244418,33.2406966359035,33.716981244418,54506.9051905191,0.0,1.0
2025-09-22,33.87,33.88,33.23,33.76,72856,33.6078326883001,33.6177552843108,32.9727865436142,33.4986841321822,73424.3336333633,0.0,1.0
2025-09-23,33.89,34.0,33.045,34.0,48960,33.6276778803215,33.7368264364394,32.7892185174159,33.7368264364394,49341.9261926193,0.0,1.0
2025-09-24,33.91,33.98,33.69,33.98,6181,33.647523072343,33.716981244418,33.4292259601072,33.716981244418,6229.21662166216,0.0,1.0
2025-09-25,33.89,33.98,32.0,33.93,9198,33.6276778803215,33.716981244418,31.7523072342959,33.6673682643644,9269.75157515752,0.0,1.0
2025-09-26,33.96,33.96,33.44,33.44,9512,33.6971360523966,33.6971360523966,33.1811610598392,33.1811610598392,9586.20102010199,0.0,1.0
2025-09-29,33.56,33.99,32.76,32.82,4546,33.3002322119679,33.7269038404287,32.5064245311104,32.5659601071748,4581.46234623462,0.0,1.0
2025-09-30,33.21,33.22,32.99,33.12,5969,32.9529413515927,32.9628639476035,32.734644239357,32.8636379874963,6015.56285628564,0.0,1.0
2025-10-01,33.33,33.33,32.99,32.99,3708,33.0720125037213,33.0720125037213,32.734644239357,32.734644239357,3736.92529252926,0.0,1.0
2025-10-02,32.46,32.67,32.155,32.67,5524,32.2087466507889,32.417121167014,31.906107472462,32.417121167014,5567.09150915092,0.0,1.0
2025-10-03,33.1,33.23,32.6685,32.72,5257,32.8437927954748,32.9727865436142,32.4156327776124,32.4667341470676,5298.00870087009,0.0,1.0
2025-10-06,32.72,33.38,32.37,33.02,9347,32.4667341470676,33.1216254837749,32.1194432866925,32.7644120273891,9419.91389138913,0.0,1.0
2025-10-07,32.07,32.975,31.8,32.87,6795,31.8217654063709,32.7197603453409,31.5538553140816,32.6155730872283,6848.00630063007,0.0,1.0
2025-10-08,33.12,33.12,32.33,32.4,7860,32.8636379874963,32.8636379874963,32.0797529026496,32.1492110747246,7921.31413141314,0.0,1.0
2025-10-09,32.75,32.88,32.75,32.84,4778,32.4965019350997,32.6254956832391,32.4965019350997,32.5858052991962,4815.27212721273,0.0,1.0
2025-10-10,32.21,32.31,32.21,32.265,4392,31.960681750521,32.0599077106282,31.960681750521,32.0152560285799,4426.26102610261,0.0,1.0
2025-10-13,32.39,32.39,32.08,32.37,4074,32.1392884787139,32.1392884787139,31.8316880023817,32.1194432866925,4105.7803780378,0.0,1.0
2025-10-14,32.6,32.64,31.89,31.89,6764,32.347662994939,32.3873533789818,31.643158678178,31.643158678178,6816.76447644764,0.0,1.0
2025-10-15,32.59,32.74,32.3464,32.74,5563,32.3377403989283,32.486579339089,32.0960259601072,32.486579339089,5606.39573957395,0.0,1.0
2025-10-16,31.81,32.04,31.3407,31.83,6873,31.5637779100923,31.7919976183388,31.0981104793093,31.5836231021137,6926.61476147615,0.0,1.0
2025-10-17,31.94,31.94,31.39,31.83,5681,31.6927716582316,31.6927716582316,31.1470288776422,31.5836231021137,5725.31623162317,0.0,1.0
2025-10-20,32.22,32.22,31.08,32.18,7238,31.9706043465317,31.9706043465317,30.8394284013099,31.9309139624888,7294.46204620462,0.0,1.0
2025-10-21,32.48,32.48,32.4021,32.48,7729,32.2285918428104,32.2285918428104,32.1512948198869,32.2285918428104,7789.29222922291,0.0,1.0
2025-10-22,32.7,32.73,32.2,32.2,9929,32.4468889550461,32.4766567430783,31.9507591545103,31.9507591545103,10006.4539453946,0.0,1.0
2025-10-23,32.64,32.7,30.97,32.64,5298,32.3873533789818,32.4468889550461,30.730279845192,32.3873533789818,5339.32853285329,0.0,1.0
2025-10-24,33.61,33.61,32.5683,32.62,4699,33.3498451920214,33.3498451920214,32.316208365585,32.3675081869604,4735.65586558656,0.0,1.0
2025-10-27,33.53,34.0,33.39,33.77,7279,33.2704644239357,33.7368264364394,33.1315480797857,33.5086067281929,7335.78187818782,0.0,1.0
2025-10-28,33.26,33.72,33.22,33.7,4678,33.0025543316463,33.4589937481393,32.9628639476035,33.4391485561179,4714.49204920492,0.0,1.0
2025-10-29,32.34,33.2,32.31,33.16,6559,32.0896754986603,32.943018755582,32.0599077106282,32.9033283715391,6610.16531653166,0.0,1.0
2025-10-30,32.08,32.5,32.08,32.5,3497,31.8316880023817,32.2484370348318,31.8316880023817,32.2484370348318,3524.27932793279,0.0,1.0
2025-10-31,32.37,32.5,32.09,32.09,8242,32.1194432866925,32.2484370348318,31.8416105983924,31.8416105983924,8306.29402940293,0.0,1.0
2025-11-03,32.0,32.37,31.85,32.37,10287,31.7523072342959,32.1194432866925,31.6034682941352,32.1194432866925,10367.2466246625,0.0,1.0
2025-11-04,31.91,31.91,31.8,31.805,4781,31.6630038701995,31.6630038701995,31.5538553140816,31.5588166120869,4818.29552955295,0.0,1.0
2025-11-05,32.0,32.25,31.86,32.25,5336,31.7523072342959,32.0003721345639,31.6133908901459,32.0003721345639,5377.62496249625,0.0,1.0
2025-11-06,32.0,32.45,31.72,32.45,8414,31.7523072342959,32.1988240547782,31.4744745459958,32.1988240547782,8479.63576357636,0.0,1.0
2025-11-07,33.22,33.27,32.2,32.2,5556,32.9628639476035,33.012476927657,31.9507591545103,31.9507591545103,5599.3411341134,0.0,1.0
2025-11-10,33.95,33.95,33.67,33.67,2209,33.6872134563858,33.6872134563858,33.4093807680857,33.4093807680857,2226.23192319232,0.0,1.0
2025-11-11,33.83,33.99,33.2801,33.99,2892,33.5681423042572,33.7269038404287,33.0224987496279,33.7269038404287,2914.5598559856,0.0,1.0
2025-11-12,34.0,34.5,33.5,33.5,6705,33.7368264364394,34.2329562369753,33.2406966359035,33.2406966359035,6757.30423042304,0.0,1.0
2025-11-13,34.23,34.23,32.835,32.835,4876,33.9650461446859,33.9650461446859,32.5808440011908,32.5808440011908,4914.03660366037,0.0,1.0
2025-11-14,33.33,33.5,33.33,33.5,2767,33.33,33.5,33.33,33.5,2767,0.26,1.0
2025-11-17,32.67,33.3,32.67,32.8,2280,32.67,33.3,32.67,32.8,2280,0.0,1.0
2025-11-18,32.73,32.73,32.0,32.7,6030,32.73,32.73,32.0,32.7,6030,0.0,1.0
2025-11-19,32.78,33.03,32.78,32.87,3399,32.78,33.03,32.78,32.87,3399,0.0,1.0
2025-11-20,32.9,33.335,32.695,33.1,6428,32.9,33.335,32.695,33.1,6428,0.0,1.0
2025-11-21,34.0,34.25,32.72,32.72,13173,34.0,34.25,32.72,32.72,13173,0.0,1.0
2025-11-24,34.02,34.3,33.5285,33.79,2753,34.02,34.3,33.5285,33.79,2753,0.0,1.0
2025-11-25,35.11,35.365,34.32,34.32,6367,35.11,35.365,34.32,34.32,6367,0.0,1.0
2025-11-26,34.9,35.095,34.65,34.88,8109,34.9,35.095,34.65,34.88,8109,0.0,1.0