date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-02-15,17.35,17.65,17.1,17.65,2484,7.7048487549097,7.83807380542687,7.59382787947872,7.83807380542687,5593.54263411561,0.0,1.0
2006-02-16,17.6,17.6,17.0,17.0,19804,7.81586963034068,7.81586963034068,7.54941952930633,7.54941952930633,44595.2167174016,0.0,1.0
2006-02-17,17.58,17.58,17.58,17.58,291,7.8069879603062,7.8069879603062,7.8069879603062,7.8069879603062,655.282168489389,0.0,1.0
2006-02-21,17.25,17.25,17.25,17.25,173,7.66044040473731,7.66044040473731,7.66044040473731,7.66044040473731,389.566375081321,0.0,1.0
2006-02-22,17.7,17.7,17.58,17.58,2000,7.86027798051306,7.86027798051306,7.8069879603062,7.8069879603062,4503.657515391,0.0,1.0
2006-02-23,17.7,17.7,17.7,17.7,0,7.86027798051306,7.86027798051306,7.86027798051306,7.86027798051306,0,0.0,1.0
2006-02-24,17.7,17.7,17.7,17.7,0,7.86027798051306,7.86027798051306,7.86027798051306,7.86027798051306,0,0.0,1.0
2006-02-27,17.7,17.7,17.7,17.7,0,7.86027798051306,7.86027798051306,7.86027798051306,7.86027798051306,0,0.0,1.0
2006-02-28,17.7,17.7,17.7,17.7,0,7.86027798051306,7.86027798051306,7.86027798051306,7.86027798051306,0,0.0,1.0
2006-03-01,17.7,17.7,17.7,17.7,0,7.86027798051306,7.86027798051306,7.86027798051306,7.86027798051306,0,0.0,1.0
2006-03-02,17.7,17.7,17.7,17.7,0,7.86027798051306,7.86027798051306,7.86027798051306,7.86027798051306,0,0.0,1.0
2006-03-03,17.7,17.7,17.7,17.7,0,7.86027798051306,7.86027798051306,7.86027798051306,7.86027798051306,0,0.0,1.0
2006-03-06,17.7,17.7,17.7,17.7,0,7.86027798051306,7.86027798051306,7.86027798051306,7.86027798051306,0,0.0,1.0
2006-03-07,17.7,17.7,17.7,17.7,0,7.86027798051306,7.86027798051306,7.86027798051306,7.86027798051306,0,0.0,1.0
2006-03-08,17.5,17.8,17.5,17.65,2052,7.77146128016828,7.90468633068546,7.77146128016828,7.83807380542687,4620.75261079116,0.0,1.0
2006-03-09,17.5,17.5,17.5,17.5,0,7.77146128016828,7.77146128016828,7.77146128016828,7.77146128016828,0,0.0,1.0
2006-03-10,17.5,17.5,17.5,17.5,0,7.77146128016828,7.77146128016828,7.77146128016828,7.77146128016828,0,0.0,1.0
2006-03-13,17.5,17.5,17.5,17.5,0,7.84695547546135,7.84695547546135,7.84695547546135,7.84695547546135,0,0.17,1.0
2006-03-14,17.5,17.5,17.5,17.5,0,7.84695547546135,7.84695547546135,7.84695547546135,7.84695547546135,0,0.0,1.0
2006-03-15,17.5,17.5,17.5,17.5,0,7.84695547546135,7.84695547546135,7.84695547546135,7.84695547546135,0,0.0,1.0
2006-03-16,18.0,18.0,17.75,17.75,3413,8.07115420333167,8.07115420333167,7.95905483939651,7.95905483939651,7611.55077109552,0.0,1.0
2006-03-17,18.0,18.0,18.0,18.0,2326,8.07115420333167,8.07115420333167,8.07115420333167,8.07115420333167,5187.36217215593,0.0,1.0
2006-03-20,18.0,18.0,18.0,18.0,0,8.07115420333167,8.07115420333167,8.07115420333167,8.07115420333167,0,0.0,1.0
2006-03-21,17.75,17.75,17.75,17.75,500,7.95905483939651,7.95905483939651,7.95905483939651,7.95905483939651,1115.08215222612,0.0,1.0
2006-03-22,17.75,17.75,17.75,17.75,0,7.95905483939651,7.95905483939651,7.95905483939651,7.95905483939651,0,0.0,1.0
2006-03-23,18.0,18.0,18.0,18.0,1000,8.07115420333167,8.07115420333167,8.07115420333167,8.07115420333167,2230.16430445225,0.0,1.0
2006-03-24,18.0,18.0,18.0,18.0,0,8.07115420333167,8.07115420333167,8.07115420333167,8.07115420333167,0,0.0,1.0
2006-03-27,18.0,18.0,18.0,18.0,0,8.07115420333167,8.07115420333167,8.07115420333167,8.07115420333167,0,0.0,1.0
2006-03-28,18.0,18.0,18.0,18.0,0,8.07115420333167,8.07115420333167,8.07115420333167,8.07115420333167,0,0.0,1.0
2006-03-29,18.25,19.0,18.25,19.0,700,8.18325356726683,8.51955165907232,8.18325356726683,8.51955165907232,1561.11501311657,0.0,1.0
2006-03-30,18.25,18.25,18.25,18.25,0,8.18325356726683,8.18325356726683,8.18325356726683,8.18325356726683,0,0.0,1.0
2006-03-31,18.25,18.25,18.25,18.25,550,8.18325356726683,8.18325356726683,8.18325356726683,8.18325356726683,1226.59036744874,0.0,1.0
2006-04-03,18.25,18.25,18.25,18.25,0,8.18325356726683,8.18325356726683,8.18325356726683,8.18325356726683,0,0.0,1.0
2006-04-04,18.25,18.25,18.25,18.25,0,8.18325356726683,8.18325356726683,8.18325356726683,8.18325356726683,0,0.0,1.0
2006-04-05,18.25,18.25,18.25,18.25,0,8.18325356726683,8.18325356726683,8.18325356726683,8.18325356726683,0,0.0,1.0
2006-04-06,18.25,18.25,18.25,18.25,400,8.18325356726683,8.18325356726683,8.18325356726683,8.18325356726683,892.065721780899,0.0,1.0
2006-04-07,18.25,18.25,18.25,18.25,0,8.18325356726683,8.18325356726683,8.18325356726683,8.18325356726683,0,0.0,1.0
2006-04-10,18.25,18.25,18.25,18.25,0,8.18325356726683,8.18325356726683,8.18325356726683,8.18325356726683,0,0.0,1.0
2006-04-11,18.25,18.25,18.25,18.25,333,8.18325356726683,8.18325356726683,8.18325356726683,8.18325356726683,742.644713382598,0.0,1.0
2006-04-12,18.25,18.5,18.25,18.5,1150,8.18325356726683,8.295352931202,8.18325356726683,8.295352931202,2564.68895012008,0.0,1.0
2006-04-13,18.25,18.25,18.25,18.25,0,8.18325356726683,8.18325356726683,8.18325356726683,8.18325356726683,0,0.0,1.0
2006-04-17,18.25,18.25,18.25,18.25,0,8.18325356726683,8.18325356726683,8.18325356726683,8.18325356726683,0,0.0,1.0
2006-04-18,18.25,18.25,18.25,18.25,563,8.18325356726683,8.18325356726683,8.18325356726683,8.18325356726683,1255.58250340662,0.0,1.0
2006-04-19,18.25,18.25,18.25,18.25,0,8.18325356726683,8.18325356726683,8.18325356726683,8.18325356726683,0,0.0,1.0
2006-04-20,18.45,18.45,18.4,18.4,1800,8.27293305841496,8.27293305841496,8.25051318562793,8.25051318562793,4014.29574801404,0.0,1.0
2006-04-21,18.45,18.45,18.45,18.45,0,8.27293305841496,8.27293305841496,8.27293305841496,8.27293305841496,0,0.0,1.0
2006-04-24,18.45,18.45,18.45,18.45,0,8.27293305841496,8.27293305841496,8.27293305841496,8.27293305841496,0,0.0,1.0
2006-04-25,18.25,18.25,18.25,18.25,2694,8.18325356726683,8.18325356726683,8.18325356726683,8.18325356726683,6008.06263619435,0.0,1.0
2006-04-26,18.35,18.75,18.35,18.5,4794,8.2280933128409,8.40745229513716,8.2280933128409,8.295352931202,10691.4076755441,0.0,1.0
2006-04-27,18.75,19.199,18.75,19.199,611,8.40745229513716,8.60878275276471,8.40745229513716,8.60878275276471,1362.63039002032,0.0,1.0
2006-04-28,19.2,19.2,18.65,19.0,3727,8.60923115022045,8.60923115022045,8.36261254956309,8.51955165907232,8311.82236269352,0.0,1.0
2006-05-01,18.75,18.75,18.3,18.3,362,8.40745229513716,8.40745229513716,8.20567344005387,8.20567344005387,807.319478211713,0.0,1.0
2006-05-02,18.75,18.75,18.75,18.75,0,8.40745229513716,8.40745229513716,8.40745229513716,8.40745229513716,0,0.0,1.0
2006-05-03,18.75,18.75,18.75,18.75,500,8.40745229513716,8.40745229513716,8.40745229513716,8.40745229513716,1115.08215222612,0.0,1.0
2006-05-04,18.61,18.61,18.5,18.5,1063,8.34467665133347,8.34467665133347,8.295352931202,8.295352931202,2370.66465563274,0.0,1.0
2006-05-05,18.61,18.61,18.61,18.61,0,8.34467665133347,8.34467665133347,8.34467665133347,8.34467665133347,0,0.0,1.0
2006-05-08,18.65,18.65,18.65,18.65,300,8.36261254956309,8.36261254956309,8.36261254956309,8.36261254956309,669.049291335674,0.0,1.0
2006-05-09,18.65,18.65,18.65,18.65,0,8.36261254956309,8.36261254956309,8.36261254956309,8.36261254956309,0,0.0,1.0
2006-05-10,19.0,19.0,19.0,19.0,238,8.51955165907232,8.51955165907232,8.51955165907232,8.51955165907232,530.779104459634,0.0,1.0
2006-05-11,19.0,19.0,19.0,19.0,0,8.51955165907232,8.51955165907232,8.51955165907232,8.51955165907232,0,0.0,1.0
2006-05-12,18.7,18.7,18.6,18.6,312,8.38503242235013,8.38503242235013,8.34019267677606,8.34019267677606,695.8112629891,0.0,1.0
2006-05-15,18.52,18.65,18.5,18.6,7429,8.30432088031681,8.36261254956309,8.295352931202,8.34019267677606,16567.8906177757,0.0,1.0
2006-05-16,18.52,18.52,18.52,18.52,0,8.30432088031681,8.30432088031681,8.30432088031681,8.30432088031681,0,0.0,1.0
2006-05-17,18.3,18.3,18.3,18.3,100,8.20567344005387,8.20567344005387,8.20567344005387,8.20567344005387,223.016430445225,0.0,1.0
2006-05-18,18.66,18.66,18.66,18.66,1973,8.3670965241205,8.3670965241205,8.3670965241205,8.3670965241205,4400.11417268428,0.0,1.0
2006-05-19,19.0,19.0,19.0,19.0,208,8.51955165907232,8.51955165907232,8.51955165907232,8.51955165907232,463.874175326067,0.0,1.0
2006-05-22,19.0,19.0,19.0,19.0,0,8.51955165907232,8.51955165907232,8.51955165907232,8.51955165907232,0,0.0,1.0
2006-05-23,19.0,19.0,19.0,19.0,0,8.51955165907232,8.51955165907232,8.51955165907232,8.51955165907232,0,0.0,1.0
2006-05-24,19.0,19.0,19.0,19.0,0,8.51955165907232,8.51955165907232,8.51955165907232,8.51955165907232,0,0.0,1.0
2006-05-25,18.5,18.5,18.5,18.5,100,8.295352931202,8.295352931202,8.295352931202,8.295352931202,223.016430445225,0.0,1.0
2006-05-26,18.5,18.5,18.5,18.5,0,8.295352931202,8.295352931202,8.295352931202,8.295352931202,0,0.0,1.0
2006-05-30,18.5,18.5,18.5,18.5,0,8.295352931202,8.295352931202,8.295352931202,8.295352931202,0,0.0,1.0
2006-05-31,18.5,18.5,18.5,18.5,0,8.295352931202,8.295352931202,8.295352931202,8.295352931202,0,0.0,1.0
2006-06-01,18.5,18.5,18.5,18.5,0,8.295352931202,8.295352931202,8.295352931202,8.295352931202,0,0.0,1.0
2006-06-02,18.5,18.5,18.5,18.5,0,8.295352931202,8.295352931202,8.295352931202,8.295352931202,0,0.0,1.0
2006-06-05,18.5,18.5,18.5,18.5,143,8.295352931202,8.295352931202,8.295352931202,8.295352931202,318.913495536671,0.0,1.0
2006-06-06,18.5,18.5,18.5,18.5,0,8.295352931202,8.295352931202,8.295352931202,8.295352931202,0,0.0,1.0
2006-06-07,18.5,18.5,18.5,18.5,0,8.295352931202,8.295352931202,8.295352931202,8.295352931202,0,0.0,1.0
2006-06-08,18.5,18.5,18.5,18.5,0,8.295352931202,8.295352931202,8.295352931202,8.295352931202,0,0.0,1.0
2006-06-09,18.5,18.75,18.5,18.75,2500,8.295352931202,8.40745229513716,8.295352931202,8.40745229513716,5575.41076113061,0.0,1.0
2006-06-12,18.5,18.5,18.5,18.5,183,8.295352931202,8.295352931202,8.295352931202,8.295352931202,408.120067714761,0.0,1.0
2006-06-13,18.0,18.1,18.0,18.1,400,8.14738177080758,8.19264500286763,8.14738177080758,8.19264500286763,883.719482226537,0.17,1.0
2006-06-14,18.0,18.0,18.0,18.0,0,8.14738177080758,8.14738177080758,8.14738177080758,8.14738177080758,0,0.0,1.0
2006-06-15,18.0,18.0,18.0,18.0,0,8.14738177080758,8.14738177080758,8.14738177080758,8.14738177080758,0,0.0,1.0
2006-06-16,18.0,18.0,18.0,18.0,0,8.14738177080758,8.14738177080758,8.14738177080758,8.14738177080758,0,0.0,1.0
2006-06-19,18.7,18.7,18.7,18.7,264,8.46422439522788,8.46422439522788,8.46422439522788,8.46422439522788,583.254858269514,0.0,1.0
2006-06-20,18.5,18.5,18.5,18.5,300,8.37369793110779,8.37369793110779,8.37369793110779,8.37369793110779,662.789611669903,0.0,1.0
2006-06-21,18.5,18.5,18.5,18.5,0,8.37369793110779,8.37369793110779,8.37369793110779,8.37369793110779,0,0.0,1.0
2006-06-22,18.25,18.25,18.25,18.25,300,8.26053985095769,8.26053985095769,8.26053985095769,8.26053985095769,662.789611669902,0.0,1.0
2006-06-23,18.25,18.25,18.25,18.25,0,8.26053985095769,8.26053985095769,8.26053985095769,8.26053985095769,0,0.0,1.0
2006-06-26,18.251,18.251,18.251,18.251,100,8.26099248327829,8.26099248327829,8.26099248327829,8.26099248327829,220.929870556634,0.0,1.0
2006-06-27,18.25,18.5,18.25,18.5,782,8.26053985095769,8.37369793110779,8.26053985095769,8.37369793110779,1727.67158775288,0.0,1.0
2006-06-28,18.75,18.75,18.75,18.75,206,8.4868560112579,8.4868560112579,8.4868560112579,8.4868560112579,455.115533346666,0.0,1.0
2006-06-29,18.75,18.75,18.75,18.75,0,8.4868560112579,8.4868560112579,8.4868560112579,8.4868560112579,0,0.0,1.0
2006-06-30,18.25,18.25,18.25,18.25,1000,8.26053985095769,8.26053985095769,8.26053985095769,8.26053985095769,2209.29870556634,0.0,1.0
2006-07-03,18.25,18.25,18.25,18.25,0,8.26053985095769,8.26053985095769,8.26053985095769,8.26053985095769,0,0.0,1.0
2006-07-05,18.75,18.75,18.75,18.75,346,8.4868560112579,8.4868560112579,8.4868560112579,8.4868560112579,764.417352125954,0.0,1.0
2006-07-06,18.75,18.75,18.75,18.75,0,8.4868560112579,8.4868560112579,8.4868560112579,8.4868560112579,0,0.0,1.0
2006-07-07,18.25,18.35,18.25,18.35,876,8.26053985095769,8.30580308301773,8.26053985095769,8.30580308301773,1935.34566607611,0.0,1.0
2006-07-10,18.25,18.25,18.25,18.25,0,8.26053985095769,8.26053985095769,8.26053985095769,8.26053985095769,0,0.0,1.0
2006-07-11,18.25,18.25,18.25,18.25,0,8.26053985095769,8.26053985095769,8.26053985095769,8.26053985095769,0,0.0,1.0
2006-07-12,18.25,18.25,18.25,18.25,0,8.26053985095769,8.26053985095769,8.26053985095769,8.26053985095769,0,0.0,1.0
2006-07-13,18.25,18.27,18.25,18.25,800,8.26053985095769,8.2695924973697,8.26053985095769,8.26053985095769,1767.43896445307,0.0,1.0
2006-07-14,18.25,18.25,18.25,18.25,0,8.26053985095769,8.26053985095769,8.26053985095769,8.26053985095769,0,0.0,1.0
2006-07-17,18.25,18.25,18.25,18.25,0,8.26053985095769,8.26053985095769,8.26053985095769,8.26053985095769,0,0.0,1.0
2006-07-18,18.25,18.25,18.25,18.25,0,8.26053985095769,8.26053985095769,8.26053985095769,8.26053985095769,0,0.0,1.0
2006-07-19,18.25,18.25,18.25,18.25,0,8.26053985095769,8.26053985095769,8.26053985095769,8.26053985095769,0,0.0,1.0
2006-07-20,18.25,18.25,18.25,18.25,442,8.26053985095769,8.26053985095769,8.26053985095769,8.26053985095769,976.510027860323,0.0,1.0
2006-07-21,18.25,18.25,18.25,18.25,500,8.26053985095769,8.26053985095769,8.26053985095769,8.26053985095769,1104.64935278317,0.0,1.0
2006-07-24,18.25,18.25,18.25,18.25,300,8.26053985095769,8.26053985095769,8.26053985095769,8.26053985095769,662.789611669902,0.0,1.0
2006-07-25,18.25,18.25,18.25,18.25,0,8.26053985095769,8.26053985095769,8.26053985095769,8.26053985095769,0,0.0,1.0
2006-07-26,18.25,18.25,18.25,18.25,682,8.26053985095769,8.26053985095769,8.26053985095769,8.26053985095769,1506.74171719624,0.0,1.0
2006-07-27,18.25,18.25,18.25,18.25,0,8.26053985095769,8.26053985095769,8.26053985095769,8.26053985095769,0,0.0,1.0
2006-07-28,18.25,18.25,18.25,18.25,0,8.26053985095769,8.26053985095769,8.26053985095769,8.26053985095769,0,0.0,1.0
2006-07-31,18.25,18.25,18.25,18.25,0,8.26053985095769,8.26053985095769,8.26053985095769,8.26053985095769,0,0.0,1.0
2006-08-01,18.25,18.25,18.25,18.25,0,8.26053985095769,8.26053985095769,8.26053985095769,8.26053985095769,0,0.0,1.0
2006-08-02,18.25,18.25,18.25,18.25,1200,8.26053985095769,8.26053985095769,8.26053985095769,8.26053985095769,2651.15844667961,0.0,1.0
2006-08-03,18.25,18.25,18.25,18.25,0,8.26053985095769,8.26053985095769,8.26053985095769,8.26053985095769,0,0.0,1.0
2006-08-04,18.25,18.25,18.25,18.25,0,8.26053985095769,8.26053985095769,8.26053985095769,8.26053985095769,0,0.0,1.0
2006-08-07,18.25,18.25,18.25,18.25,0,8.26053985095769,8.26053985095769,8.26053985095769,8.26053985095769,0,0.0,1.0
2006-08-08,18.3,18.3,18.3,18.3,350,8.28317146698771,8.28317146698771,8.28317146698771,8.28317146698771,773.25454694822,0.0,1.0
2006-08-09,18.3,18.3,18.3,18.3,1509,8.28317146698771,8.28317146698771,8.28317146698771,8.28317146698771,3333.83174669961,0.0,1.0
2006-08-10,18.3,18.3,18.3,18.3,0,8.28317146698771,8.28317146698771,8.28317146698771,8.28317146698771,0,0.0,1.0
2006-08-11,18.3,18.3,18.3,18.3,0,8.28317146698771,8.28317146698771,8.28317146698771,8.28317146698771,0,0.0,1.0
2006-08-14,18.3,18.3,18.3,18.3,0,8.28317146698771,8.28317146698771,8.28317146698771,8.28317146698771,0,0.0,1.0
2006-08-15,18.3,18.3,18.3,18.3,0,8.28317146698771,8.28317146698771,8.28317146698771,8.28317146698771,0,0.0,1.0
2006-08-16,18.3,18.3,18.3,18.3,5000,8.28317146698771,8.28317146698771,8.28317146698771,8.28317146698771,11046.4935278317,0.0,1.0
2006-08-17,18.3,18.3,18.3,18.3,0,8.28317146698771,8.28317146698771,8.28317146698771,8.28317146698771,0,0.0,1.0
2006-08-18,18.3,18.3,18.3,18.3,0,8.28317146698771,8.28317146698771,8.28317146698771,8.28317146698771,0,0.0,1.0
2006-08-21,18.3,18.3,18.3,18.3,0,8.28317146698771,8.28317146698771,8.28317146698771,8.28317146698771,0,0.0,1.0
2006-08-22,18.3,18.3,18.3,18.3,0,8.28317146698771,8.28317146698771,8.28317146698771,8.28317146698771,0,0.0,1.0
2006-08-23,18.3,18.3,18.3,18.3,0,8.28317146698771,8.28317146698771,8.28317146698771,8.28317146698771,0,0.0,1.0
2006-08-24,18.3,18.3,18.3,18.3,0,8.28317146698771,8.28317146698771,8.28317146698771,8.28317146698771,0,0.0,1.0
2006-08-25,18.3,18.3,18.3,18.3,0,8.28317146698771,8.28317146698771,8.28317146698771,8.28317146698771,0,0.0,1.0
2006-08-28,18.3,18.3,18.3,18.3,0,8.28317146698771,8.28317146698771,8.28317146698771,8.28317146698771,0,0.0,1.0
2006-08-29,18.0,18.05,18.0,18.05,900,8.14738177080758,8.1700133868376,8.14738177080758,8.1700133868376,1988.36883500971,0.0,1.0
2006-08-30,17.8,17.8,17.8,17.8,525,8.0568553066875,8.0568553066875,8.0568553066875,8.0568553066875,1159.88182042233,0.0,1.0
2006-08-31,17.8,17.8,17.8,17.8,0,8.0568553066875,8.0568553066875,8.0568553066875,8.0568553066875,0,0.0,1.0
2006-09-01,17.8,17.8,17.8,17.8,0,8.0568553066875,8.0568553066875,8.0568553066875,8.0568553066875,0,0.0,1.0
2006-09-05,17.8,17.8,17.8,17.8,0,8.0568553066875,8.0568553066875,8.0568553066875,8.0568553066875,0,0.0,1.0
2006-09-06,18.0,18.0,17.8,17.89,776,8.14738177080758,8.14738177080758,8.0568553066875,8.09759221554154,1714.41579551948,0.0,1.0
2006-09-07,18.9,18.9,18.9,18.9,308,8.55475085934796,8.55475085934796,8.55475085934796,8.55475085934796,680.464001314433,0.0,1.0
2006-09-08,18.9,18.9,18.9,18.9,0,8.55475085934796,8.55475085934796,8.55475085934796,8.55475085934796,0,0.0,1.0
2006-09-11,18.0,18.0,18.0,18.0,100,8.14738177080758,8.14738177080758,8.14738177080758,8.14738177080758,220.929870556634,0.0,1.0
2006-09-12,18.0,18.0,18.0,18.0,0,8.14738177080758,8.14738177080758,8.14738177080758,8.14738177080758,0,0.0,1.0
2006-09-13,18.0,18.0,18.0,18.0,525,8.22432926530966,8.22432926530966,8.22432926530966,8.22432926530966,1149.02987163467,0.17,1.0
2006-09-14,18.0,18.0,18.0,18.0,0,8.22432926530966,8.22432926530966,8.22432926530966,8.22432926530966,0,0.0,1.0
2006-09-15,18.0,18.0,18.0,18.0,0,8.22432926530966,8.22432926530966,8.22432926530966,8.22432926530966,0,0.0,1.0
2006-09-18,18.0,18.0,18.0,18.0,0,8.22432926530966,8.22432926530966,8.22432926530966,8.22432926530966,0,0.0,1.0
2006-09-19,18.0,18.0,18.0,18.0,0,8.22432926530966,8.22432926530966,8.22432926530966,8.22432926530966,0,0.0,1.0
2006-09-20,17.94,17.94,17.94,17.94,300,8.19691483442529,8.19691483442529,8.19691483442529,8.19691483442529,656.588498076953,0.0,1.0
2006-09-21,18.0,18.0,18.0,18.0,533,8.22432926530966,8.22432926530966,8.22432926530966,8.22432926530966,1166.53889825005,0.0,1.0
2006-09-22,18.0,18.0,18.0,18.0,0,8.22432926530966,8.22432926530966,8.22432926530966,8.22432926530966,0,0.0,1.0
2006-09-25,18.0,18.0,18.0,18.0,0,8.22432926530966,8.22432926530966,8.22432926530966,8.22432926530966,0,0.0,1.0
2006-09-26,18.0,18.0,18.0,18.0,0,8.22432926530966,8.22432926530966,8.22432926530966,8.22432926530966,0,0.0,1.0
2006-09-27,18.0,18.0,18.0,18.0,0,8.22432926530966,8.22432926530966,8.22432926530966,8.22432926530966,0,0.0,1.0
2006-09-28,18.5,18.5,18.5,18.5,228,8.4527828560127,8.4527828560127,8.4527828560127,8.4527828560127,499.007258538485,0.0,1.0
2006-09-29,18.5,18.5,18.5,18.5,0,8.4527828560127,8.4527828560127,8.4527828560127,8.4527828560127,0,0.0,1.0
2006-10-02,18.5,18.5,18.5,18.5,0,8.4527828560127,8.4527828560127,8.4527828560127,8.4527828560127,0,0.0,1.0
2006-10-03,18.5,18.5,18.5,18.5,0,8.4527828560127,8.4527828560127,8.4527828560127,8.4527828560127,0,0.0,1.0
2006-10-04,17.75,19.0,17.75,19.0,423,8.11010246995813,8.68123644671575,8.11010246995813,8.68123644671575,925.789782288504,0.0,1.0
2006-10-05,17.75,17.75,17.75,17.75,0,8.11010246995813,8.11010246995813,8.11010246995813,8.11010246995813,0,0.0,1.0
2006-10-06,17.75,17.75,17.75,17.75,0,8.11010246995813,8.11010246995813,8.11010246995813,8.11010246995813,0,0.0,1.0
2006-10-09,17.75,17.75,17.75,17.75,0,8.11010246995813,8.11010246995813,8.11010246995813,8.11010246995813,0,0.0,1.0
2006-10-10,18.0,18.5,18.0,18.5,505,8.22432926530966,8.4527828560127,8.22432926530966,8.4527828560127,1105.2573050962,0.0,1.0
2006-10-11,17.75,18.0,17.75,18.0,1018,8.11010246995813,8.22432926530966,8.11010246995813,8.22432926530966,2228.0236368078,0.0,1.0
2006-10-12,17.75,17.75,17.75,17.75,0,8.11010246995813,8.11010246995813,8.11010246995813,8.11010246995813,0,0.0,1.0
2006-10-13,17.75,17.75,17.75,17.75,0,8.11010246995813,8.11010246995813,8.11010246995813,8.11010246995813,0,0.0,1.0
2006-10-16,18.2,18.2,18.2,18.2,157,8.31571070159087,8.31571070159087,8.31571070159087,8.31571070159087,343.614647326939,0.0,1.0
2006-10-17,18.2,18.2,18.2,18.2,0,8.31571070159087,8.31571070159087,8.31571070159087,8.31571070159087,0,0.0,1.0
2006-10-18,18.2,18.2,18.2,18.2,0,8.31571070159087,8.31571070159087,8.31571070159087,8.31571070159087,0,0.0,1.0
2006-10-19,17.6,17.6,17.6,17.6,314,8.04156639274722,8.04156639274722,8.04156639274722,8.04156639274722,687.229294653878,0.0,1.0
2006-10-20,17.6,17.6,17.6,17.6,0,8.04156639274722,8.04156639274722,8.04156639274722,8.04156639274722,0,0.0,1.0
2006-10-23,17.6,17.6,17.6,17.6,0,8.04156639274722,8.04156639274722,8.04156639274722,8.04156639274722,0,0.0,1.0
2006-10-24,17.6,17.6,17.6,17.6,0,8.04156639274722,8.04156639274722,8.04156639274722,8.04156639274722,0,0.0,1.0
2006-10-25,17.6,17.6,17.6,17.6,0,8.04156639274722,8.04156639274722,8.04156639274722,8.04156639274722,0,0.0,1.0
2006-10-26,17.6,17.6,17.6,17.6,0,8.04156639274722,8.04156639274722,8.04156639274722,8.04156639274722,0,0.0,1.0
2006-10-27,17.6,17.6,17.6,17.6,0,8.04156639274722,8.04156639274722,8.04156639274722,8.04156639274722,0,0.0,1.0
2006-10-30,17.6,17.6,17.6,17.6,0,8.04156639274722,8.04156639274722,8.04156639274722,8.04156639274722,0,0.0,1.0
2006-10-31,17.75,18.2,17.75,18.2,400,8.11010246995813,8.31571070159087,8.11010246995813,8.31571070159087,875.451330769271,0.0,1.0
2006-11-01,17.75,17.75,17.75,17.75,0,8.11010246995813,8.11010246995813,8.11010246995813,8.11010246995813,0,0.0,1.0
2006-11-02,17.6,17.75,17.6,17.6,1032,8.04156639274722,8.11010246995813,8.04156639274722,8.04156639274722,2258.66443338472,0.0,1.0
2006-11-03,17.8,17.8,17.8,17.8,200,8.13294782902844,8.13294782902844,8.13294782902844,8.13294782902844,437.725665384635,0.0,1.0
2006-11-06,18.0,18.0,17.95,17.95,583,8.22432926530966,8.22432926530966,8.20148390623935,8.20148390623935,1275.97031459621,0.0,1.0
2006-11-07,18.2,18.2,18.2,18.2,310,8.31571070159087,8.31571070159087,8.31571070159087,8.31571070159087,678.474781346185,0.0,1.0
2006-11-08,18.2,18.2,18.2,18.2,0,8.31571070159087,8.31571070159087,8.31571070159087,8.31571070159087,0,0.0,1.0
2006-11-09,18.2,18.2,18.2,18.2,0,8.31571070159087,8.31571070159087,8.31571070159087,8.31571070159087,0,0.0,1.0
2006-11-10,18.2,18.2,18.2,18.2,0,8.31571070159087,8.31571070159087,8.31571070159087,8.31571070159087,0,0.0,1.0
2006-11-13,18.2,18.2,18.2,18.2,0,8.31571070159087,8.31571070159087,8.31571070159087,8.31571070159087,0,0.0,1.0
2006-11-14,18.2,18.2,18.2,18.2,0,8.31571070159087,8.31571070159087,8.31571070159087,8.31571070159087,0,0.0,1.0
2006-11-15,18.2,18.2,18.2,18.2,0,8.31571070159087,8.31571070159087,8.31571070159087,8.31571070159087,0,0.0,1.0
2006-11-16,18.2,18.2,18.2,18.2,0,8.31571070159087,8.31571070159087,8.31571070159087,8.31571070159087,0,0.0,1.0
2006-11-17,18.15,18.15,18.15,18.15,498,8.29286534252057,8.29286534252057,8.29286534252057,8.29286534252057,1089.93690680774,0.0,1.0
2006-11-20,18.15,18.15,18.15,18.15,0,8.29286534252057,8.29286534252057,8.29286534252057,8.29286534252057,0,0.0,1.0
2006-11-21,17.85,17.85,17.85,17.85,1000,8.15579318809874,8.15579318809874,8.15579318809874,8.15579318809874,2188.62832692318,0.0,1.0
2006-11-22,17.6,18.0,17.6,18.0,8218,8.04156639274722,8.22432926530966,8.04156639274722,8.22432926530966,17986.1475906547,0.0,1.0
2006-11-24,17.6,17.6,17.6,17.6,0,8.04156639274722,8.04156639274722,8.04156639274722,8.04156639274722,0,0.0,1.0
2006-11-27,17.6,17.6,17.6,17.6,1000,8.04156639274722,8.04156639274722,8.04156639274722,8.04156639274722,2188.62832692318,0.0,1.0
2006-11-28,17.75,17.75,17.75,17.75,274,8.11010246995813,8.11010246995813,8.11010246995813,8.11010246995813,599.684161576951,0.0,1.0
2006-11-29,17.75,17.75,17.75,17.75,0,8.11010246995813,8.11010246995813,8.11010246995813,8.11010246995813,0,0.0,1.0
2006-11-30,17.75,17.75,17.75,17.75,0,8.11010246995813,8.11010246995813,8.11010246995813,8.11010246995813,0,0.0,1.0
2006-12-01,17.75,17.75,17.75,17.75,274,8.11010246995813,8.11010246995813,8.11010246995813,8.11010246995813,599.684161576951,0.0,1.0
2006-12-04,17.75,17.75,17.75,17.75,0,8.11010246995813,8.11010246995813,8.11010246995813,8.11010246995813,0,0.0,1.0
2006-12-05,17.75,17.75,17.75,17.75,0,8.11010246995813,8.11010246995813,8.11010246995813,8.11010246995813,0,0.0,1.0
2006-12-06,17.75,17.75,17.75,17.75,0,8.11010246995813,8.11010246995813,8.11010246995813,8.11010246995813,0,0.0,1.0
2006-12-07,17.6,17.6,17.6,17.6,1319,8.04156639274722,8.04156639274722,8.04156639274722,8.04156639274722,2886.80076321167,0.0,1.0
2006-12-08,17.6,17.6,17.6,17.6,0,8.04156639274722,8.04156639274722,8.04156639274722,8.04156639274722,0,0.0,1.0
2006-12-11,17.65,17.75,17.65,17.75,900,8.06441175181752,8.11010246995813,8.06441175181752,8.11010246995813,1969.76549423086,0.0,1.0
2006-12-12,17.85,17.85,17.85,17.85,450,8.15579318809874,8.15579318809874,8.15579318809874,8.15579318809874,984.88274711543,0.0,1.0
2006-12-13,17.85,17.85,17.85,17.85,0,8.23346740893778,8.23346740893778,8.23346740893778,8.23346740893778,0,0.17,1.0
2006-12-14,17.85,17.85,17.85,17.85,0,8.23346740893778,8.23346740893778,8.23346740893778,8.23346740893778,0,0.0,1.0
2006-12-15,17.7,17.7,17.7,17.7,485,8.164278607182,8.164278607182,8.164278607182,8.164278607182,1051.47073159021,0.0,1.0
2006-12-18,18.1,18.15,17.7,17.7,4864,8.34878207853075,8.37184501244934,8.164278607182,8.164278607182,10545.0590483604,0.0,1.0
2006-12-19,17.68,17.8,17.68,17.8,2100,8.15505343361456,8.21040447501919,8.15505343361456,8.21040447501919,4552.75986874114,0.0,1.0
2006-12-20,17.68,17.8,17.68,17.8,1017,8.15505343361456,8.21040447501919,8.15505343361456,8.21040447501919,2204.83656500464,0.0,1.0
2006-12-21,17.68,17.68,17.68,17.68,100,8.15505343361456,8.15505343361456,8.15505343361456,8.15505343361456,216.798088987673,0.0,1.0
2006-12-22,17.68,17.68,17.68,17.68,0,8.15505343361456,8.15505343361456,8.15505343361456,8.15505343361456,0,0.0,1.0
2006-12-26,17.68,17.8,17.68,17.8,794,8.15505343361456,8.21040447501919,8.15505343361456,8.21040447501919,1721.37682656213,0.0,1.0
2006-12-27,17.68,17.68,17.68,17.68,194,8.15505343361456,8.15505343361456,8.15505343361456,8.15505343361456,420.588292636086,0.0,1.0
2006-12-28,18.0,18.0,18.0,18.0,214,8.30265621069356,8.30265621069356,8.30265621069356,8.30265621069356,463.947910433621,0.0,1.0
2006-12-29,17.7,17.7,17.7,17.7,400,8.164278607182,8.164278607182,8.164278607182,8.164278607182,867.192355950693,0.0,1.0
2007-01-03,17.68,18.0,17.68,18.0,1162,8.15505343361456,8.30265621069356,8.15505343361456,8.30265621069356,2519.19379403676,0.0,1.0
2007-01-04,17.68,17.68,17.68,17.68,0,8.15505343361456,8.15505343361456,8.15505343361456,8.15505343361456,0,0.0,1.0
2007-01-05,17.68,17.68,17.68,17.68,0,8.15505343361456,8.15505343361456,8.15505343361456,8.15505343361456,0,0.0,1.0
2007-01-08,17.8,17.8,17.68,17.7,1100,8.21040447501919,8.21040447501919,8.15505343361456,8.164278607182,2384.7789788644,0.0,1.0
2007-01-09,17.8,17.8,17.8,17.8,0,8.21040447501919,8.21040447501919,8.21040447501919,8.21040447501919,0,0.0,1.0
2007-01-10,17.8,17.8,17.8,17.8,0,8.21040447501919,8.21040447501919,8.21040447501919,8.21040447501919,0,0.0,1.0
2007-01-11,17.8,17.8,17.8,17.8,0,8.21040447501919,8.21040447501919,8.21040447501919,8.21040447501919,0,0.0,1.0
2007-01-12,17.8,17.8,17.8,17.8,0,8.21040447501919,8.21040447501919,8.21040447501919,8.21040447501919,0,0.0,1.0
2007-01-16,17.8,17.8,17.8,17.8,0,8.21040447501919,8.21040447501919,8.21040447501919,8.21040447501919,0,0.0,1.0
2007-01-17,17.8,17.8,17.8,17.8,0,8.21040447501919,8.21040447501919,8.21040447501919,8.21040447501919,0,0.0,1.0
2007-01-18,17.7,17.7,17.7,17.7,1912,8.164278607182,8.164278607182,8.164278607182,8.164278607182,4145.17946144431,0.0,1.0
2007-01-19,17.7,17.7,17.7,17.7,0,8.164278607182,8.164278607182,8.164278607182,8.164278607182,0,0.0,1.0
2007-01-22,17.7,17.7,17.7,17.7,0,8.164278607182,8.164278607182,8.164278607182,8.164278607182,0,0.0,1.0
2007-01-23,17.7,17.7,17.7,17.7,0,8.164278607182,8.164278607182,8.164278607182,8.164278607182,0,0.0,1.0
2007-01-24,17.7,17.75,17.7,17.75,400,8.164278607182,8.18734154110059,8.164278607182,8.18734154110059,867.192355950693,0.0,1.0
2007-01-25,17.68,18.0,17.68,17.7,4901,8.15505343361456,8.30265621069356,8.15505343361456,8.164278607182,10625.2743412859,0.0,1.0
2007-01-26,17.68,17.7,17.68,17.7,508,8.15505343361456,8.164278607182,8.15505343361456,8.164278607182,1101.33429205738,0.0,1.0
2007-01-29,17.68,17.8,17.68,17.8,3415,8.15505343361456,8.21040447501919,8.15505343361456,8.21040447501919,7403.65473892904,0.0,1.0
2007-01-30,17.68,17.68,17.68,17.68,0,8.15505343361456,8.15505343361456,8.15505343361456,8.15505343361456,0,0.0,1.0
2007-01-31,17.4,17.4,17.4,17.4,200,8.02590100367044,8.02590100367044,8.02590100367044,8.02590100367044,433.596177975346,0.0,1.0
2007-02-01,17.35,17.8,17.35,17.35,2002,8.00283806975185,8.21040447501919,8.00283806975185,8.00283806975185,4340.29774153322,0.0,1.0
2007-02-02,17.35,17.35,17.35,17.35,0,8.00283806975185,8.00283806975185,8.00283806975185,8.00283806975185,0,0.0,1.0
2007-02-05,17.35,17.35,17.35,17.35,0,8.00283806975185,8.00283806975185,8.00283806975185,8.00283806975185,0,0.0,1.0
2007-02-06,17.35,17.35,17.35,17.35,0,8.00283806975185,8.00283806975185,8.00283806975185,8.00283806975185,0,0.0,1.0
2007-02-07,17.65,17.65,17.65,17.65,1000,8.1412156732634,8.1412156732634,8.1412156732634,8.1412156732634,2167.98088987673,0.0,1.0
2007-02-08,17.45,17.45,17.45,17.45,308,8.04896393758903,8.04896393758903,8.04896393758903,8.04896393758903,667.738114082034,0.0,1.0
2007-02-09,17.45,17.45,17.45,17.45,0,8.04896393758903,8.04896393758903,8.04896393758903,8.04896393758903,0,0.0,1.0
2007-02-12,17.4,17.45,17.4,17.45,958,8.02590100367044,8.04896393758903,8.02590100367044,8.04896393758903,2076.92569250191,0.0,1.0
2007-02-13,17.4,17.5,17.4,17.5,765,8.02590100367044,8.07202687150763,8.02590100367044,8.07202687150763,1658.5053807557,0.0,1.0
2007-02-14,17.25,17.4,17.25,17.4,2000,7.95671220191466,8.02590100367044,7.95671220191466,8.02590100367044,4335.96177975347,0.0,1.0
2007-02-15,17.25,17.25,17.25,17.25,0,7.95671220191466,7.95671220191466,7.95671220191466,7.95671220191466,0,0.0,1.0
2007-02-16,17.25,17.25,17.25,17.25,0,7.95671220191466,7.95671220191466,7.95671220191466,7.95671220191466,0,0.0,1.0
2007-02-20,17.5,17.6,17.5,17.5,20843,8.07202687150763,8.11815273934481,8.07202687150763,8.07202687150763,45187.2256877007,0.0,1.0
2007-02-21,17.5,17.5,17.5,17.5,200,8.07202687150763,8.07202687150763,8.07202687150763,8.07202687150763,433.596177975346,0.0,1.0
2007-02-22,17.5,17.5,17.5,17.5,0,8.07202687150763,8.07202687150763,8.07202687150763,8.07202687150763,0,0.0,1.0
2007-02-23,17.5,17.5,17.5,17.5,852,8.07202687150763,8.07202687150763,8.07202687150763,8.07202687150763,1847.11971817498,0.0,1.0
2007-02-26,17.5,17.5,17.5,17.5,0,8.07202687150763,8.07202687150763,8.07202687150763,8.07202687150763,0,0.0,1.0
2007-02-27,17.25,17.5,17.25,17.5,600,7.95671220191466,8.07202687150763,7.95671220191466,8.07202687150763,1300.78853392604,0.0,1.0
2007-02-28,17.25,17.25,17.25,17.25,0,7.95671220191466,7.95671220191466,7.95671220191466,7.95671220191466,0,0.0,1.0
2007-03-01,17.25,17.25,17.25,17.25,0,7.95671220191466,7.95671220191466,7.95671220191466,7.95671220191466,0,0.0,1.0
2007-03-02,17.25,17.25,17.25,17.25,0,7.95671220191466,7.95671220191466,7.95671220191466,7.95671220191466,0,0.0,1.0
2007-03-05,17.25,17.25,17.25,17.25,0,7.95671220191466,7.95671220191466,7.95671220191466,7.95671220191466,0,0.0,1.0
2007-03-06,17.25,17.25,17.25,17.25,0,7.95671220191466,7.95671220191466,7.95671220191466,7.95671220191466,0,0.0,1.0
2007-03-07,17.1,17.1,17.1,17.1,506,7.88752340015888,7.88752340015888,7.88752340015888,7.88752340015888,1096.99833027763,0.0,1.0
2007-03-08,17.1,17.1,17.1,17.1,0,7.88752340015888,7.88752340015888,7.88752340015888,7.88752340015888,0,0.0,1.0
2007-03-09,17.0,17.1,17.0,17.1,1310,7.84139753232169,7.88752340015888,7.84139753232169,7.88752340015888,2840.05496573852,0.0,1.0
2007-03-12,17.0,17.0,17.0,17.0,0,7.84139753232169,7.84139753232169,7.84139753232169,7.84139753232169,0,0.0,1.0
2007-03-13,16.5,16.5,16.5,16.5,200,7.68918216845898,7.68918216845898,7.68918216845898,7.68918216845898,429.174381319329,0.17,1.0
2007-03-14,16.5,16.6,16.5,16.6,400,7.68918216845898,7.73578327251025,7.68918216845898,7.73578327251025,858.348762638658,0.0,1.0
2007-03-15,16.5,16.5,16.5,16.5,0,7.68918216845898,7.68918216845898,7.68918216845898,7.68918216845898,0,0.0,1.0
2007-03-16,16.5,16.5,16.5,16.5,0,7.68918216845898,7.68918216845898,7.68918216845898,7.68918216845898,0,0.0,1.0
2007-03-19,16.5,16.5,16.5,16.5,0,7.68918216845898,7.68918216845898,7.68918216845898,7.68918216845898,0,0.0,1.0
2007-03-20,16.25,16.5,16.25,16.5,2254,7.57267940833081,7.68918216845898,7.57267940833081,7.68918216845898,4836.79527746884,0.0,1.0
2007-03-21,16.5,16.5,16.25,16.25,400,7.68918216845898,7.68918216845898,7.57267940833081,7.57267940833081,858.348762638658,0.0,1.0
2007-03-22,16.5,16.5,16.5,16.5,0,7.68918216845898,7.68918216845898,7.68918216845898,7.68918216845898,0,0.0,1.0
2007-03-23,16.25,16.25,16.25,16.25,200,7.57267940833081,7.57267940833081,7.57267940833081,7.57267940833081,429.174381319329,0.0,1.0
2007-03-26,16.5,16.5,16.5,16.5,663,7.68918216845898,7.68918216845898,7.68918216845898,7.68918216845898,1422.71307407358,0.0,1.0
2007-03-27,16.5,16.5,16.5,16.5,0,7.68918216845898,7.68918216845898,7.68918216845898,7.68918216845898,0,0.0,1.0
2007-03-28,16.8,17.25,16.5,16.5,3705,7.82898548061278,8.03869044884348,7.68918216845898,7.68918216845898,7950.45541394057,0.0,1.0
2007-03-29,17.15,17.15,17.15,17.15,1932,7.99208934479221,7.99208934479221,7.99208934479221,7.99208934479221,4145.82452354472,0.0,1.0
2007-03-30,17.25,17.25,17.25,17.25,3620,8.03869044884348,8.03869044884348,8.03869044884348,8.03869044884348,7768.05630187985,0.0,1.0
2007-04-02,17.25,17.25,17.25,17.25,0,8.03869044884348,8.03869044884348,8.03869044884348,8.03869044884348,0,0.0,1.0
2007-04-03,17.25,17.25,17.25,17.25,0,8.03869044884348,8.03869044884348,8.03869044884348,8.03869044884348,0,0.0,1.0
2007-04-04,17.25,17.25,17.25,17.25,0,8.03869044884348,8.03869044884348,8.03869044884348,8.03869044884348,0,0.0,1.0
2007-04-05,16.75,16.75,16.75,16.75,343,7.80568492858715,7.80568492858715,7.80568492858715,7.80568492858715,736.034063962649,0.0,1.0
2007-04-09,16.75,16.75,16.5,16.5,6343,7.80568492858715,7.80568492858715,7.68918216845898,7.68918216845898,13611.2655035425,0.0,1.0
2007-04-10,16.85,16.85,16.85,16.85,1670,7.85228603263841,7.85228603263841,7.85228603263841,7.85228603263841,3583.6060840164,0.0,1.0
2007-04-11,16.85,16.85,16.85,16.85,0,7.85228603263841,7.85228603263841,7.85228603263841,7.85228603263841,0,0.0,1.0
2007-04-12,16.8,16.8,16.8,16.8,2000,7.82898548061278,7.82898548061278,7.82898548061278,7.82898548061278,4291.74381319329,0.0,1.0
2007-04-13,16.8,16.8,16.8,16.8,0,7.82898548061278,7.82898548061278,7.82898548061278,7.82898548061278,0,0.0,1.0
2007-04-16,16.75,16.75,16.75,16.75,1330,7.80568492858715,7.80568492858715,7.80568492858715,7.80568492858715,2854.00963577354,0.0,1.0
2007-04-17,16.75,16.75,16.75,16.75,0,7.80568492858715,7.80568492858715,7.80568492858715,7.80568492858715,0,0.0,1.0
2007-04-18,16.75,16.75,16.75,16.75,0,7.80568492858715,7.80568492858715,7.80568492858715,7.80568492858715,0,0.0,1.0
2007-04-19,16.45,16.6,16.3,16.45,7148,7.66588161643335,7.73578327251025,7.59597996035645,7.66588161643335,15338.6923883528,0.0,1.0
2007-04-23,16.45,16.45,16.45,16.45,600,7.66588161643335,7.66588161643335,7.66588161643335,7.66588161643335,1287.52314395799,0.0,1.0
2007-04-24,16.45,16.45,16.45,16.45,0,7.66588161643335,7.66588161643335,7.66588161643335,7.66588161643335,0,0.0,1.0
2007-04-25,16.45,16.45,16.45,16.45,0,7.66588161643335,7.66588161643335,7.66588161643335,7.66588161643335,0,0.0,1.0
2007-04-26,16.45,16.45,16.45,16.45,0,7.66588161643335,7.66588161643335,7.66588161643335,7.66588161643335,0,0.0,1.0
2007-04-27,16.85,16.85,16.85,16.85,200,7.85228603263841,7.85228603263841,7.85228603263841,7.85228603263841,429.174381319329,0.0,1.0
2007-04-30,16.85,16.85,16.85,16.85,0,7.85228603263841,7.85228603263841,7.85228603263841,7.85228603263841,0,0.0,1.0
2007-05-01,16.85,16.85,16.85,16.85,0,7.85228603263841,7.85228603263841,7.85228603263841,7.85228603263841,0,0.0,1.0
2007-05-02,16.85,16.85,16.85,16.85,0,7.85228603263841,7.85228603263841,7.85228603263841,7.85228603263841,0,0.0,1.0
2007-05-03,16.85,16.85,16.85,16.85,0,7.85228603263841,7.85228603263841,7.85228603263841,7.85228603263841,0,0.0,1.0
2007-05-04,16.25,16.6,16.25,16.5,5122,7.57267940833081,7.73578327251025,7.57267940833081,7.68918216845898,10991.155905588,0.0,1.0
2007-05-07,16.25,16.25,16.25,16.25,0,7.57267940833081,7.57267940833081,7.57267940833081,7.57267940833081,0,0.0,1.0
2007-05-08,16.25,16.25,16.25,16.25,0,7.57267940833081,7.57267940833081,7.57267940833081,7.57267940833081,0,0.0,1.0
2007-05-09,16.25,16.25,16.25,16.25,0,7.57267940833081,7.57267940833081,7.57267940833081,7.57267940833081,0,0.0,1.0
2007-05-10,16.25,16.25,16.25,16.25,0,7.57267940833081,7.57267940833081,7.57267940833081,7.57267940833081,0,0.0,1.0
2007-05-11,16.25,16.25,16.25,16.25,0,7.57267940833081,7.57267940833081,7.57267940833081,7.57267940833081,0,0.0,1.0
2007-05-14,16.25,16.25,16.25,16.25,0,7.57267940833081,7.57267940833081,7.57267940833081,7.57267940833081,0,0.0,1.0
2007-05-15,16.25,16.25,16.25,16.25,0,7.57267940833081,7.57267940833081,7.57267940833081,7.57267940833081,0,0.0,1.0
2007-05-16,16.25,16.25,16.25,16.25,1360,7.57267940833081,7.57267940833081,7.57267940833081,7.57267940833081,2918.38579297144,0.0,1.0
2007-05-17,16.62,16.62,16.0,16.0,4907,7.7451034933205,7.7451034933205,7.45617664820265,7.45617664820265,10529.7934456697,0.0,1.0
2007-05-18,16.62,16.62,16.62,16.62,0,7.7451034933205,7.7451034933205,7.7451034933205,7.7451034933205,0,0.0,1.0
2007-05-21,16.0,16.57,16.0,16.25,1300,7.45617664820265,7.72180294129487,7.45617664820265,7.57267940833081,2789.63347857564,0.0,1.0
2007-05-22,16.0,16.0,16.0,16.0,0,7.45617664820265,7.45617664820265,7.45617664820265,7.45617664820265,0,0.0,1.0
2007-05-23,16.0,16.0,16.0,16.0,0,7.45617664820265,7.45617664820265,7.45617664820265,7.45617664820265,0,0.0,1.0
2007-05-24,16.75,16.75,16.75,16.75,150,7.80568492858715,7.80568492858715,7.80568492858715,7.80568492858715,321.880785989497,0.0,1.0
2007-05-25,15.75,15.75,15.75,15.75,625,7.33967388807448,7.33967388807448,7.33967388807448,7.33967388807448,1341.1699416229,0.0,1.0
2007-05-29,15.75,15.75,15.75,15.75,0,7.33967388807448,7.33967388807448,7.33967388807448,7.33967388807448,0,0.0,1.0
2007-05-30,15.75,15.75,15.75,15.75,0,7.33967388807448,7.33967388807448,7.33967388807448,7.33967388807448,0,0.0,1.0
2007-05-31,15.75,15.75,15.75,15.75,0,7.33967388807448,7.33967388807448,7.33967388807448,7.33967388807448,0,0.0,1.0
2007-06-01,15.75,15.75,15.75,15.75,0,7.33967388807448,7.33967388807448,7.33967388807448,7.33967388807448,0,0.0,1.0
2007-06-04,15.75,15.75,15.75,15.75,0,7.33967388807448,7.33967388807448,7.33967388807448,7.33967388807448,0,0.0,1.0
2007-06-05,15.9,15.9,15.9,15.9,400,7.40957554415138,7.40957554415138,7.40957554415138,7.40957554415138,858.348762638658,0.0,1.0
2007-06-06,15.9,15.9,15.9,15.9,0,7.40957554415138,7.40957554415138,7.40957554415138,7.40957554415138,0,0.0,1.0
2007-06-07,15.9,15.9,15.9,15.9,0,7.40957554415138,7.40957554415138,7.40957554415138,7.40957554415138,0,0.0,1.0
2007-06-08,15.55,15.91,15.55,15.91,2427,7.24647167997195,7.41423565455651,7.24647167997195,7.41423565455651,5208.03111731006,0.0,1.0
2007-06-11,15.85,15.85,15.85,15.85,500,7.38627499212575,7.38627499212575,7.38627499212575,7.38627499212575,1072.93595329832,0.0,1.0
2007-06-12,16.25,16.25,15.85,15.85,727,7.57267940833081,7.57267940833081,7.38627499212575,7.38627499212575,1560.04887609576,0.0,1.0
2007-06-13,16.25,16.25,16.25,16.25,0,7.65190128521797,7.65190128521797,7.65190128521797,7.65190128521797,0,0.17,1.0
2007-06-14,15.85,15.85,15.85,15.85,815,7.46354679204337,7.46354679204337,7.46354679204337,7.46354679204337,1730.77899287389,0.0,1.0
2007-06-15,16.0,16.0,15.85,15.85,1490,7.53417972698384,7.53417972698384,7.46354679204337,7.46354679204337,3164.24625691055,0.0,1.0
2007-06-18,16.0,16.0,16.0,16.0,0,7.53417972698384,7.53417972698384,7.53417972698384,7.53417972698384,0,0.0,1.0
2007-06-19,15.9,16.0,15.9,16.0,775,7.4870911036902,7.53417972698384,7.4870911036902,7.53417972698384,1645.83278463468,0.0,1.0
2007-06-20,15.9,15.9,15.9,15.9,0,7.4870911036902,7.4870911036902,7.4870911036902,7.4870911036902,0,0.0,1.0
2007-06-21,15.9,15.9,15.9,15.9,0,7.4870911036902,7.4870911036902,7.4870911036902,7.4870911036902,0,0.0,1.0
2007-06-22,15.9,15.9,15.9,15.9,0,7.4870911036902,7.4870911036902,7.4870911036902,7.4870911036902,0,0.0,1.0
2007-06-25,15.7,15.7,15.7,15.7,440,7.3929138571029,7.3929138571029,7.3929138571029,7.3929138571029,934.408290631304,0.0,1.0
2007-06-26,15.5,15.7,15.05,15.7,1711,7.2987366105156,7.3929138571029,7.08683780569418,7.3929138571029,3633.57405743218,0.0,1.0
2007-06-27,15.7,15.7,15.7,15.7,240,7.3929138571029,7.3929138571029,7.3929138571029,7.3929138571029,509.677249435257,0.0,1.0
2007-06-28,16.0,16.0,16.0,16.0,357,7.53417972698384,7.53417972698384,7.53417972698384,7.53417972698384,758.144908534945,0.0,1.0
2007-06-29,15.05,16.14,15.05,16.14,4848,7.08683780569418,7.60010379959495,7.08683780569418,7.60010379959495,10295.4804385922,0.0,1.0
2007-07-02,15.05,15.05,15.05,15.05,0,7.08683780569418,7.08683780569418,7.08683780569418,7.08683780569418,0,0.0,1.0
2007-07-03,15.05,15.05,15.05,15.05,0,7.08683780569418,7.08683780569418,7.08683780569418,7.08683780569418,0,0.0,1.0
2007-07-05,15.05,15.05,15.05,15.05,0,7.08683780569418,7.08683780569418,7.08683780569418,7.08683780569418,0,0.0,1.0
2007-07-06,15.05,15.05,15.05,15.05,0,7.08683780569418,7.08683780569418,7.08683780569418,7.08683780569418,0,0.0,1.0
2007-07-09,15.05,15.05,15.05,15.05,0,7.08683780569418,7.08683780569418,7.08683780569418,7.08683780569418,0,0.0,1.0
2007-07-10,15.25,15.25,15.25,15.25,166,7.18101505228148,7.18101505228148,7.18101505228148,7.18101505228148,352.526764192719,0.0,1.0
2007-07-11,15.25,15.25,15.25,15.25,0,7.18101505228148,7.18101505228148,7.18101505228148,7.18101505228148,0,0.0,1.0
2007-07-12,15.55,15.55,15.55,15.55,500,7.32228092216242,7.32228092216242,7.32228092216242,7.32228092216242,1061.82760299012,0.0,1.0
2007-07-13,15.15,15.5,15.15,15.5,977,7.13392642898783,7.2987366105156,7.13392642898783,7.2987366105156,2074.81113624269,0.0,1.0
2007-07-16,15.15,15.15,15.15,15.15,0,7.13392642898783,7.13392642898783,7.13392642898783,7.13392642898783,0,0.0,1.0
2007-07-17,15.15,15.15,15.15,15.15,0,7.13392642898783,7.13392642898783,7.13392642898783,7.13392642898783,0,0.0,1.0
2007-07-18,15.15,15.15,15.15,15.15,0,7.13392642898783,7.13392642898783,7.13392642898783,7.13392642898783,0,0.0,1.0
2007-07-19,15.15,15.15,15.15,15.15,0,7.13392642898783,7.13392642898783,7.13392642898783,7.13392642898783,0,0.0,1.0
2007-07-20,15.15,15.15,15.15,15.15,0,7.13392642898783,7.13392642898783,7.13392642898783,7.13392642898783,0,0.0,1.0
2007-07-23,15.1,15.35,15.1,15.35,4100,7.110382117341,7.22810367557513,7.110382117341,7.22810367557513,8706.98634451897,0.0,1.0
2007-07-24,15.1,15.1,15.1,15.1,1974,7.110382117341,7.110382117341,7.110382117341,7.110382117341,4192.09537660499,0.0,1.0
2007-07-25,15.1,15.1,15.1,15.1,0,7.110382117341,7.110382117341,7.110382117341,7.110382117341,0,0.0,1.0
2007-07-26,15.5,15.5,15.5,15.5,343,7.2987366105156,7.2987366105156,7.2987366105156,7.2987366105156,728.413735651221,0.0,1.0
2007-07-27,15.1,15.1,15.1,15.1,1774,7.110382117341,7.110382117341,7.110382117341,7.110382117341,3767.36433540894,0.0,1.0
2007-07-30,15.5,15.75,15.5,15.75,3759,7.2987366105156,7.41645816874972,7.2987366105156,7.41645816874972,7982.81991927971,0.0,1.0
2007-07-31,15.5,15.5,15.5,15.5,0,7.2987366105156,7.2987366105156,7.2987366105156,7.2987366105156,0,0.0,1.0
2007-08-01,15.5,15.5,15.5,15.5,0,7.2987366105156,7.2987366105156,7.2987366105156,7.2987366105156,0,0.0,1.0
2007-08-02,15.5,15.5,15.5,15.5,0,7.2987366105156,7.2987366105156,7.2987366105156,7.2987366105156,0,0.0,1.0
2007-08-03,15.5,15.5,15.5,15.5,0,7.2987366105156,7.2987366105156,7.2987366105156,7.2987366105156,0,0.0,1.0
2007-08-06,15.5,15.5,15.5,15.5,0,7.2987366105156,7.2987366105156,7.2987366105156,7.2987366105156,0,0.0,1.0
2007-08-07,15.5,15.5,15.5,15.5,0,7.2987366105156,7.2987366105156,7.2987366105156,7.2987366105156,0,0.0,1.0
2007-08-08,15.1,15.1,15.1,15.1,589,7.110382117341,7.110382117341,7.110382117341,7.110382117341,1250.83291632236,0.0,1.0
2007-08-09,15.25,15.25,15.25,15.25,100,7.18101505228148,7.18101505228148,7.18101505228148,7.18101505228148,212.365520598024,0.0,1.0
2007-08-10,15.5,15.75,15.5,15.5,15356,7.2987366105156,7.41645816874972,7.2987366105156,7.2987366105156,32610.8493430325,0.0,1.0
2007-08-13,15.5,15.5,15.5,15.5,0,7.2987366105156,7.2987366105156,7.2987366105156,7.2987366105156,0,0.0,1.0
2007-08-14,16.0,16.5,16.0,16.25,6476,7.53417972698384,7.76962284345209,7.53417972698384,7.65190128521797,13752.791113928,0.0,1.0
2007-08-15,16.0,16.0,16.0,16.0,397,7.53417972698384,7.53417972698384,7.53417972698384,7.53417972698384,843.091116774155,0.0,1.0
2007-08-16,16.25,16.25,16.25,16.25,200,7.65190128521797,7.65190128521797,7.65190128521797,7.65190128521797,424.731041196047,0.0,1.0
2007-08-17,16.15,16.15,16.15,16.15,200,7.60481266192432,7.60481266192432,7.60481266192432,7.60481266192432,424.731041196047,0.0,1.0
2007-08-20,16.15,16.15,16.15,16.15,0,7.60481266192432,7.60481266192432,7.60481266192432,7.60481266192432,0,0.0,1.0
2007-08-21,15.55,15.55,15.55,15.55,396,7.32228092216242,7.32228092216242,7.32228092216242,7.32228092216242,840.967461568174,0.0,1.0
2007-08-22,15.55,15.55,15.55,15.55,0,7.32228092216242,7.32228092216242,7.32228092216242,7.32228092216242,0,0.0,1.0
2007-08-23,15.55,15.55,15.55,15.55,0,7.32228092216242,7.32228092216242,7.32228092216242,7.32228092216242,0,0.0,1.0
2007-08-24,15.55,15.55,15.55,15.55,0,7.32228092216242,7.32228092216242,7.32228092216242,7.32228092216242,0,0.0,1.0
2007-08-27,15.55,15.55,15.5,15.5,5996,7.32228092216242,7.32228092216242,7.2987366105156,7.2987366105156,12733.4366150575,0.0,1.0
2007-08-28,15.55,15.55,15.55,15.55,0,7.32228092216242,7.32228092216242,7.32228092216242,7.32228092216242,0,0.0,1.0
2007-08-29,14.5,15.05,14.5,15.0,452,6.82785037757911,7.08683780569418,6.82785037757911,7.06329349404735,959.892153103067,0.0,1.0
2007-08-30,14.5,14.5,14.5,14.5,0,6.82785037757911,6.82785037757911,6.82785037757911,6.82785037757911,0,0.0,1.0
2007-08-31,14.5,14.5,14.5,14.5,1175,6.82785037757911,6.82785037757911,6.82785037757911,6.82785037757911,2495.29486702678,0.0,1.0
2007-09-04,14.5,14.5,14.5,14.5,0,6.82785037757911,6.82785037757911,6.82785037757911,6.82785037757911,0,0.0,1.0
2007-09-05,14.5,14.5,14.5,14.5,0,6.82785037757911,6.82785037757911,6.82785037757911,6.82785037757911,0,0.0,1.0
2007-09-06,14.5,14.5,14.5,14.5,0,6.82785037757911,6.82785037757911,6.82785037757911,6.82785037757911,0,0.0,1.0
2007-09-07,14.5,14.5,14.5,14.5,0,6.82785037757911,6.82785037757911,6.82785037757911,6.82785037757911,0,0.0,1.0
2007-09-10,14.5,14.5,14.5,14.5,0,6.82785037757911,6.82785037757911,6.82785037757911,6.82785037757911,0,0.0,1.0
2007-09-11,14.1,14.4,14.1,14.4,800,6.63949588440451,6.78076175428546,6.63949588440451,6.78076175428546,1698.92416478419,0.0,1.0
2007-09-12,14.15,14.15,14.05,14.05,708,6.74309085565054,6.74309085565054,6.69543650331379,6.69543650331379,1485.69850450777,0.17,1.0
2007-09-13,14.15,14.15,14.15,14.15,0,6.74309085565054,6.74309085565054,6.74309085565054,6.74309085565054,0,0.0,1.0
2007-09-14,14.42,14.42,14.42,14.42,800,6.87175760695977,6.87175760695977,6.87175760695977,6.87175760695977,1678.75537232516,0.0,1.0
2007-09-17,14.42,14.42,14.42,14.42,0,6.87175760695977,6.87175760695977,6.87175760695977,6.87175760695977,0,0.0,1.0
2007-09-18,14.42,14.42,14.42,14.42,0,6.87175760695977,6.87175760695977,6.87175760695977,6.87175760695977,0,0.0,1.0
2007-09-19,14.0,14.0,13.55,13.55,1319,6.67160932714541,6.67160932714541,6.45716474163002,6.45716474163002,2767.84792012111,0.0,1.0
2007-09-20,14.0,14.0,14.0,14.0,125,6.67160932714541,6.67160932714541,6.67160932714541,6.67160932714541,262.305526925806,0.0,1.0
2007-09-21,14.0,14.0,14.0,14.0,776,6.67160932714541,6.67160932714541,6.67160932714541,6.67160932714541,1628.3927111554,0.0,1.0
2007-09-24,14.0,14.0,14.0,14.0,0,6.67160932714541,6.67160932714541,6.67160932714541,6.67160932714541,0,0.0,1.0
2007-09-25,14.0,14.0,14.0,14.0,0,6.67160932714541,6.67160932714541,6.67160932714541,6.67160932714541,0,0.0,1.0
2007-09-26,14.0,14.0,14.0,14.0,0,6.67160932714541,6.67160932714541,6.67160932714541,6.67160932714541,0,0.0,1.0
2007-09-27,13.65,14.0,13.65,14.0,1212,6.50481909396678,6.67160932714541,6.50481909396678,6.67160932714541,2543.31438907262,0.0,1.0
2007-09-28,13.75,13.75,13.75,13.75,1208,6.55247344630353,6.55247344630353,6.55247344630353,6.55247344630353,2534.92061221099,0.0,1.0
2007-10-01,13.75,13.75,13.75,13.75,0,6.55247344630353,6.55247344630353,6.55247344630353,6.55247344630353,0,0.0,1.0
2007-10-02,13.75,13.75,13.75,13.75,0,6.55247344630353,6.55247344630353,6.55247344630353,6.55247344630353,0,0.0,1.0
2007-10-03,13.75,13.75,13.75,13.75,0,6.55247344630353,6.55247344630353,6.55247344630353,6.55247344630353,0,0.0,1.0
2007-10-04,16.0,16.0,14.0,14.0,1030,7.62469637388047,7.62469637388047,6.67160932714541,6.67160932714541,2161.39754186864,0.0,1.0
2007-10-05,16.0,16.0,16.0,16.0,0,7.62469637388047,7.62469637388047,7.62469637388047,7.62469637388047,0,0.0,1.0
2007-10-08,15.5,15.5,15.5,15.5,136,7.38642461219671,7.38642461219671,7.38642461219671,7.38642461219671,285.388413295277,0.0,1.0
2007-10-09,15.5,15.5,15.5,15.5,0,7.38642461219671,7.38642461219671,7.38642461219671,7.38642461219671,0,0.0,1.0
2007-10-10,14.5,14.5,14.5,14.5,505,6.90988108882918,6.90988108882918,6.90988108882918,6.90988108882918,1059.71432878026,0.0,1.0
2007-10-11,14.5,14.5,14.5,14.5,0,6.90988108882918,6.90988108882918,6.90988108882918,6.90988108882918,0,0.0,1.0
2007-10-12,14.5,14.5,14.5,14.5,0,6.90988108882918,6.90988108882918,6.90988108882918,6.90988108882918,0,0.0,1.0
2007-10-15,14.5,14.5,14.5,14.5,0,6.90988108882918,6.90988108882918,6.90988108882918,6.90988108882918,0,0.0,1.0
2007-10-16,14.5,14.5,14.5,14.5,0,6.90988108882918,6.90988108882918,6.90988108882918,6.90988108882918,0,0.0,1.0
2007-10-17,14.5,15.0,14.5,15.0,4194,6.90988108882918,7.14815285051294,6.90988108882918,7.14815285051294,8800.87503941464,0.0,1.0
2007-10-18,14.5,14.5,14.5,14.5,0,6.90988108882918,6.90988108882918,6.90988108882918,6.90988108882918,0,0.0,1.0
2007-10-19,14.5,14.5,14.5,14.5,300,6.90988108882918,6.90988108882918,6.90988108882918,6.90988108882918,629.533264621934,0.0,1.0
2007-10-22,14.5,14.5,14.5,14.5,0,6.90988108882918,6.90988108882918,6.90988108882918,6.90988108882918,0,0.0,1.0
2007-10-23,14.5,14.5,14.5,14.5,200,6.90988108882918,6.90988108882918,6.90988108882918,6.90988108882918,419.68884308129,0.0,1.0
2007-10-24,14.5,14.5,14.5,14.5,0,6.90988108882918,6.90988108882918,6.90988108882918,6.90988108882918,0,0.0,1.0
2007-10-25,14.5,14.5,14.5,14.5,0,6.90988108882918,6.90988108882918,6.90988108882918,6.90988108882918,0,0.0,1.0
2007-10-26,14.0,14.0,14.0,14.0,1225,6.67160932714541,6.67160932714541,6.67160932714541,6.67160932714541,2570.5941638729,0.0,1.0
2007-10-29,14.1,14.1,14.05,14.1,1466,6.71926367948216,6.71926367948216,6.69543650331379,6.71926367948216,3076.31921978586,0.0,1.0
2007-10-30,13.7,13.7,13.7,13.7,200,6.52864627013515,6.52864627013515,6.52864627013515,6.52864627013515,419.68884308129,0.0,1.0
2007-10-31,13.7,13.7,13.7,13.7,0,6.52864627013515,6.52864627013515,6.52864627013515,6.52864627013515,0,0.0,1.0
2007-11-01,13.7,13.7,13.7,13.7,0,6.52864627013515,6.52864627013515,6.52864627013515,6.52864627013515,0,0.0,1.0
2007-11-02,13.7,13.7,13.7,13.7,0,6.52864627013515,6.52864627013515,6.52864627013515,6.52864627013515,0,0.0,1.0
2007-11-05,13.7,13.7,13.7,13.7,0,6.52864627013515,6.52864627013515,6.52864627013515,6.52864627013515,0,0.0,1.0
2007-11-06,13.7,13.7,13.7,13.7,0,6.52864627013515,6.52864627013515,6.52864627013515,6.52864627013515,0,0.0,1.0
2007-11-07,13.7,13.7,13.7,13.7,0,6.52864627013515,6.52864627013515,6.52864627013515,6.52864627013515,0,0.0,1.0
2007-11-08,13.7,13.7,13.7,13.7,0,6.52864627013515,6.52864627013515,6.52864627013515,6.52864627013515,0,0.0,1.0
2007-11-09,13.7,13.7,13.7,13.7,0,6.52864627013515,6.52864627013515,6.52864627013515,6.52864627013515,0,0.0,1.0
2007-11-12,13.7,13.7,13.7,13.7,0,6.52864627013515,6.52864627013515,6.52864627013515,6.52864627013515,0,0.0,1.0
2007-11-13,13.7,13.7,13.7,13.7,0,6.52864627013515,6.52864627013515,6.52864627013515,6.52864627013515,0,0.0,1.0
2007-11-14,13.7,13.7,13.7,13.7,0,6.52864627013515,6.52864627013515,6.52864627013515,6.52864627013515,0,0.0,1.0
2007-11-15,13.7,13.7,13.7,13.7,0,6.52864627013515,6.52864627013515,6.52864627013515,6.52864627013515,0,0.0,1.0
2007-11-16,13.7,13.7,13.7,13.7,0,6.52864627013515,6.52864627013515,6.52864627013515,6.52864627013515,0,0.0,1.0
2007-11-19,13.0,13.15,13.0,13.15,400,6.19506580377788,6.26654733228301,6.19506580377788,6.26654733228301,839.37768616258,0.0,1.0
2007-11-20,13.05,13.05,13.05,13.05,125,6.21889297994626,6.21889297994626,6.21889297994626,6.21889297994626,262.305526925806,0.0,1.0
2007-11-21,13.05,13.05,13.05,13.05,0,6.21889297994626,6.21889297994626,6.21889297994626,6.21889297994626,0,0.0,1.0
2007-11-23,13.05,13.05,13.05,13.05,0,6.21889297994626,6.21889297994626,6.21889297994626,6.21889297994626,0,0.0,1.0
2007-11-26,13.05,13.05,13.05,13.05,0,6.21889297994626,6.21889297994626,6.21889297994626,6.21889297994626,0,0.0,1.0
2007-11-27,13.05,13.05,13.05,13.05,0,6.21889297994626,6.21889297994626,6.21889297994626,6.21889297994626,0,0.0,1.0
2007-11-28,13.05,13.05,13.05,13.05,0,6.21889297994626,6.21889297994626,6.21889297994626,6.21889297994626,0,0.0,1.0
2007-11-29,13.0,13.74,13.0,13.74,600,6.19506580377788,6.54770801106985,6.19506580377788,6.54770801106985,1259.06652924387,0.0,1.0
2007-11-30,12.0,13.0,12.0,13.0,800,5.71852228041035,6.19506580377788,5.71852228041035,6.19506580377788,1678.75537232516,0.0,1.0
2007-12-03,12.25,12.25,12.0,12.05,1940,5.83765816125223,5.83765816125223,5.71852228041035,5.74234945657873,4070.98177788852,0.0,1.0
2007-12-04,12.25,12.25,12.25,12.25,0,5.83765816125223,5.83765816125223,5.83765816125223,5.83765816125223,0,0.0,1.0
2007-12-05,13.0,13.0,13.0,13.0,391,6.19506580377788,6.19506580377788,6.19506580377788,6.19506580377788,820.491688223922,0.0,1.0
2007-12-06,11.05,12.05,11.05,12.05,570,5.2658059332112,5.74234945657873,5.2658059332112,5.74234945657873,1196.11320278168,0.0,1.0
2007-12-07,13.0,13.0,11.3,11.6,879,6.19506580377788,6.19506580377788,5.38494181405308,5.52790487106334,1844.53246534227,0.0,1.0
2007-12-10,14.0,14.0,14.0,14.0,100,6.67160932714541,6.67160932714541,6.67160932714541,6.67160932714541,209.844421540645,0.0,1.0
2007-12-11,11.6,11.6,11.5,11.5,1940,5.52790487106334,5.52790487106334,5.48025051872659,5.48025051872659,4070.98177788851,0.0,1.0
2007-12-12,11.6,11.6,11.6,11.6,0,5.60891727003582,5.60891727003582,5.60891727003582,5.60891727003582,0,0.17,1.0
2007-12-13,11.6,11.6,11.6,11.6,0,5.60891727003582,5.60891727003582,5.60891727003582,5.60891727003582,0,0.0,1.0
2007-12-14,14.0,14.5,14.0,14.5,255,6.7693829121122,7.01114658754478,6.7693829121122,7.01114658754478,527.374510549896,0.0,1.0
2007-12-17,12.05,12.05,12.05,12.05,500,5.82650457792514,5.82650457792514,5.82650457792514,5.82650457792514,1034.06766774489,0.0,1.0
2007-12-18,13.25,13.25,13.25,13.25,100,6.40673739896333,6.40673739896333,6.40673739896333,6.40673739896333,206.813533548979,0.0,1.0
2007-12-19,12.35,12.5,12.35,12.5,630,5.97156278318469,6.04409188581446,5.97156278318469,6.04409188581446,1302.92526135857,0.0,1.0
2007-12-20,12.35,12.35,12.35,12.35,0,5.97156278318469,5.97156278318469,5.97156278318469,5.97156278318469,0,0.0,1.0
2007-12-21,12.3,12.55,12.3,12.35,1340,5.94738641564143,6.06826825335772,5.94738641564143,5.97156278318469,2771.30134955632,0.0,1.0
2007-12-24,12.3,12.3,12.3,12.3,0,5.94738641564143,5.94738641564143,5.94738641564143,5.94738641564143,0,0.0,1.0
2007-12-26,12.3,12.3,12.3,12.3,0,5.94738641564143,5.94738641564143,5.94738641564143,5.94738641564143,0,0.0,1.0
2007-12-27,12.3,12.3,12.3,12.3,0,5.94738641564143,5.94738641564143,5.94738641564143,5.94738641564143,0,0.0,1.0
2007-12-28,15.0,15.0,15.0,15.0,497,7.25291026297735,7.25291026297735,7.25291026297735,7.25291026297735,1027.86326173843,0.0,1.0
2007-12-31,12.5,12.5,11.9,11.9,4602,6.04409188581446,6.04409188581446,5.75397547529537,5.75397547529537,9517.55881392401,0.0,1.0
2008-01-02,12.5,12.5,12.5,12.5,0,6.04409188581446,6.04409188581446,6.04409188581446,6.04409188581446,0,0.0,1.0
2008-01-03,12.5,12.5,12.5,12.5,0,6.04409188581446,6.04409188581446,6.04409188581446,6.04409188581446,0,0.0,1.0
2008-01-04,12.1,12.7,12.1,12.7,5312,5.8506809454684,6.14079735598749,5.8506809454684,6.14079735598749,10985.9349021218,0.0,1.0
2008-01-07,12.1,12.1,12.1,12.1,400,5.8506809454684,5.8506809454684,5.8506809454684,5.8506809454684,827.254134195915,0.0,1.0
2008-01-08,12.0,12.0,11.7,11.7,1800,5.80232821038188,5.80232821038188,5.65727000512234,5.65727000512234,3722.64360388162,0.0,1.0
2008-01-09,11.5,11.5,11.5,11.5,422,5.56056453494931,5.56056453494931,5.56056453494931,5.56056453494931,872.75311157669,0.0,1.0
2008-01-10,12.0,12.0,12.0,12.0,397,5.80232821038188,5.80232821038188,5.80232821038188,5.80232821038188,821.049728189446,0.0,1.0
2008-01-11,12.0,12.0,12.0,12.0,0,5.80232821038188,5.80232821038188,5.80232821038188,5.80232821038188,0,0.0,1.0
2008-01-15,12.0,12.0,12.0,12.0,0,5.80232821038188,5.80232821038188,5.80232821038188,5.80232821038188,0,0.0,1.0
2008-01-16,12.0,12.0,12.0,12.0,0,5.80232821038188,5.80232821038188,5.80232821038188,5.80232821038188,0,0.0,1.0
2008-01-17,12.0,12.0,12.0,12.0,0,5.80232821038188,5.80232821038188,5.80232821038188,5.80232821038188,0,0.0,1.0
2008-01-18,12.0,12.0,12.0,12.0,438,5.80232821038188,5.80232821038188,5.80232821038188,5.80232821038188,905.843276944528,0.0,1.0
2008-01-22,12.0,12.0,12.0,12.0,0,5.80232821038188,5.80232821038188,5.80232821038188,5.80232821038188,0,0.0,1.0
2008-01-23,12.0,12.0,12.0,12.0,0,5.80232821038188,5.80232821038188,5.80232821038188,5.80232821038188,0,0.0,1.0
2008-01-24,12.0,12.0,12.0,12.0,151,5.80232821038188,5.80232821038188,5.80232821038188,5.80232821038188,312.288435658958,0.0,1.0
2008-01-25,12.0,12.0,12.0,12.0,0,5.80232821038188,5.80232821038188,5.80232821038188,5.80232821038188,0,0.0,1.0
2008-01-28,12.88,12.88,12.88,12.88,322,6.22783227914322,6.22783227914322,6.22783227914322,6.22783227914322,665.939578027712,0.0,1.0
2008-01-29,12.88,12.88,12.88,12.88,0,6.22783227914322,6.22783227914322,6.22783227914322,6.22783227914322,0,0.0,1.0
2008-01-30,12.88,12.88,12.88,12.88,0,6.22783227914322,6.22783227914322,6.22783227914322,6.22783227914322,0,0.0,1.0
2008-01-31,13.25,13.25,13.25,13.25,700,6.40673739896333,6.40673739896333,6.40673739896333,6.40673739896333,1447.69473484285,0.0,1.0
2008-02-01,13.25,13.25,13.25,13.25,1000,6.40673739896333,6.40673739896333,6.40673739896333,6.40673739896333,2068.13533548979,0.0,1.0
2008-02-04,13.25,13.25,13.25,13.25,1287,6.40673739896333,6.40673739896333,6.40673739896333,6.40673739896333,2661.69017677536,0.0,1.0
2008-02-05,13.25,13.25,13.25,13.25,400,6.40673739896333,6.40673739896333,6.40673739896333,6.40673739896333,827.254134195915,0.0,1.0
2008-02-06,13.25,13.25,13.25,13.25,0,6.40673739896333,6.40673739896333,6.40673739896333,6.40673739896333,0,0.0,1.0
2008-02-07,13.25,13.25,13.25,13.25,0,6.40673739896333,6.40673739896333,6.40673739896333,6.40673739896333,0,0.0,1.0
2008-02-08,13.25,13.25,13.25,13.25,0,6.40673739896333,6.40673739896333,6.40673739896333,6.40673739896333,0,0.0,1.0
2008-02-11,13.25,13.25,13.25,13.25,0,6.40673739896333,6.40673739896333,6.40673739896333,6.40673739896333,0,0.0,1.0
2008-02-12,12.5,12.5,12.5,12.5,1000,6.04409188581446,6.04409188581446,6.04409188581446,6.04409188581446,2068.13533548979,0.0,1.0
2008-02-13,12.5,12.5,12.5,12.5,0,6.04409188581446,6.04409188581446,6.04409188581446,6.04409188581446,0,0.0,1.0
2008-02-14,11.5,11.5,11.5,11.5,840,5.56056453494931,5.56056453494931,5.56056453494931,5.56056453494931,1737.23368181142,0.0,1.0
2008-02-15,12.2,12.5,12.2,12.5,231,5.89903368055491,6.04409188581446,5.89903368055491,6.04409188581446,477.739262498141,0.0,1.0
2008-02-19,12.5,12.5,12.0,12.0,3299,6.04409188581446,6.04409188581446,5.80232821038188,5.80232821038188,6822.77847178081,0.0,1.0
2008-02-20,12.5,12.5,12.5,12.5,0,6.04409188581446,6.04409188581446,6.04409188581446,6.04409188581446,0,0.0,1.0
2008-02-21,12.25,12.25,12.25,12.25,200,5.92321004809817,5.92321004809817,5.92321004809817,5.92321004809817,413.627067097958,0.0,1.0
2008-02-22,12.25,12.25,12.25,12.25,0,5.92321004809817,5.92321004809817,5.92321004809817,5.92321004809817,0,0.0,1.0
2008-02-25,12.25,12.25,12.25,12.25,0,5.92321004809817,5.92321004809817,5.92321004809817,5.92321004809817,0,0.0,1.0
2008-02-26,12.25,12.25,12.25,12.25,0,5.92321004809817,5.92321004809817,5.92321004809817,5.92321004809817,0,0.0,1.0
2008-02-27,12.25,12.25,12.25,12.25,0,5.92321004809817,5.92321004809817,5.92321004809817,5.92321004809817,0,0.0,1.0
2008-02-28,12.25,12.25,12.25,12.25,0,5.92321004809817,5.92321004809817,5.92321004809817,5.92321004809817,0,0.0,1.0
2008-02-29,12.25,12.25,12.25,12.25,0,5.92321004809817,5.92321004809817,5.92321004809817,5.92321004809817,0,0.0,1.0
2008-03-03,12.0,12.0,12.0,12.0,400,5.80232821038188,5.80232821038188,5.80232821038188,5.80232821038188,827.254134195916,0.0,1.0
2008-03-04,11.6,11.6,11.6,11.6,200,5.60891727003582,5.60891727003582,5.60891727003582,5.60891727003582,413.627067097958,0.0,1.0
2008-03-05,11.6,11.6,11.6,11.6,0,5.60891727003582,5.60891727003582,5.60891727003582,5.60891727003582,0,0.0,1.0
2008-03-06,12.0,12.0,12.0,12.0,100,5.80232821038188,5.80232821038188,5.80232821038188,5.80232821038188,206.813533548979,0.0,1.0
2008-03-07,12.0,12.0,12.0,12.0,0,5.80232821038188,5.80232821038188,5.80232821038188,5.80232821038188,0,0.0,1.0
2008-03-10,11.0,11.5,11.0,11.5,458,5.31880085951673,5.56056453494931,5.31880085951673,5.56056453494931,947.205983654322,0.0,1.0
2008-03-11,11.0,11.1,11.0,11.1,600,5.31880085951673,5.36715359460324,5.31880085951673,5.36715359460324,1240.88120129387,0.0,1.0
2008-03-12,11.0,11.0,11.0,11.0,0,5.4010005091638,5.4010005091638,5.4010005091638,5.4010005091638,0,0.17,1.0
2008-03-13,11.0,11.0,11.0,11.0,0,5.4010005091638,5.4010005091638,5.4010005091638,5.4010005091638,0,0.0,1.0
2008-03-14,11.0,11.0,11.0,11.0,100,5.4010005091638,5.4010005091638,5.4010005091638,5.4010005091638,203.665968580015,0.0,1.0
2008-03-17,11.0,11.0,11.0,11.0,0,5.4010005091638,5.4010005091638,5.4010005091638,5.4010005091638,0,0.0,1.0
2008-03-18,10.65,10.65,10.65,10.65,700,5.22915049296314,5.22915049296314,5.22915049296314,5.22915049296314,1425.6617800601,0.0,1.0
2008-03-19,10.65,10.65,10.5,10.65,3258,5.22915049296314,5.22915049296314,5.15550048601999,5.22915049296314,6635.43725633688,0.0,1.0
2008-03-20,10.65,10.65,10.65,10.65,1000,5.22915049296314,5.22915049296314,5.22915049296314,5.22915049296314,2036.65968580015,0.0,1.0
2008-03-24,10.65,10.65,10.65,10.65,0,5.22915049296314,5.22915049296314,5.22915049296314,5.22915049296314,0,0.0,1.0
2008-03-25,10.65,10.65,10.65,10.65,0,5.22915049296314,5.22915049296314,5.22915049296314,5.22915049296314,0,0.0,1.0
2008-03-26,10.65,10.65,10.65,10.65,0,5.22915049296314,5.22915049296314,5.22915049296314,5.22915049296314,0,0.0,1.0
2008-03-27,10.65,10.65,10.65,10.65,0,5.22915049296314,5.22915049296314,5.22915049296314,5.22915049296314,0,0.0,1.0
2008-03-28,10.65,10.65,10.65,10.65,0,5.22915049296314,5.22915049296314,5.22915049296314,5.22915049296314,0,0.0,1.0
2008-03-31,13.95,13.95,13.95,13.95,577,6.84945064571228,6.84945064571228,6.84945064571228,6.84945064571228,1175.15263870669,0.0,1.0
2008-04-01,13.0,13.0,13.0,13.0,600,6.38300060173904,6.38300060173904,6.38300060173904,6.38300060173904,1221.99581148009,0.0,1.0
2008-04-02,13.0,13.0,13.0,13.0,0,6.38300060173904,6.38300060173904,6.38300060173904,6.38300060173904,0,0.0,1.0
2008-04-03,13.0,13.0,13.0,13.0,6863,6.38300060173904,6.38300060173904,6.38300060173904,6.38300060173904,13977.5954236464,0.0,1.0
2008-04-04,12.5,13.0,12.5,13.0,750,6.13750057859523,6.38300060173904,6.13750057859523,6.38300060173904,1527.49476435011,0.0,1.0
2008-04-07,12.5,12.5,12.5,12.5,0,6.13750057859523,6.13750057859523,6.13750057859523,6.13750057859523,0,0.0,1.0
2008-04-08,12.5,12.5,12.5,12.5,0,6.13750057859523,6.13750057859523,6.13750057859523,6.13750057859523,0,0.0,1.0
2008-04-09,12.5,12.5,12.5,12.5,0,6.13750057859523,6.13750057859523,6.13750057859523,6.13750057859523,0,0.0,1.0
2008-04-10,12.5,12.5,12.5,12.5,0,6.13750057859523,6.13750057859523,6.13750057859523,6.13750057859523,0,0.0,1.0
2008-04-11,12.5,12.5,12.5,12.5,0,6.13750057859523,6.13750057859523,6.13750057859523,6.13750057859523,0,0.0,1.0
2008-04-14,12.5,12.5,12.5,12.5,0,6.13750057859523,6.13750057859523,6.13750057859523,6.13750057859523,0,0.0,1.0
2008-04-15,13.2,13.2,13.2,13.2,100,6.48120061099656,6.48120061099656,6.48120061099656,6.48120061099656,203.665968580015,0.0,1.0
2008-04-16,12.75,12.75,12.75,12.75,1000,6.26025059016714,6.26025059016714,6.26025059016714,6.26025059016714,2036.65968580015,0.0,1.0
2008-04-17,13.25,13.25,13.15,13.15,500,6.50575061331094,6.50575061331094,6.45665060868218,6.45665060868218,1018.32984290008,0.0,1.0
2008-04-18,12.65,12.65,12.65,12.65,100,6.21115058553837,6.21115058553837,6.21115058553837,6.21115058553837,203.665968580015,0.0,1.0
2008-04-21,12.65,12.65,12.65,12.65,0,6.21115058553837,6.21115058553837,6.21115058553837,6.21115058553837,0,0.0,1.0
2008-04-22,13.25,13.4,13.05,13.39,1105,6.50575061331094,6.57940062025409,6.40755060405342,6.57449061979121,2250.50895280917,0.0,1.0
2008-04-23,12.5,13.25,12.5,13.25,1423,6.13750057859523,6.50575061331094,6.13750057859523,6.50575061331094,2898.16673289361,0.0,1.0
2008-04-24,12.5,12.5,12.5,12.5,0,6.13750057859523,6.13750057859523,6.13750057859523,6.13750057859523,0,0.0,1.0
2008-04-25,11.35,12.2,11.35,12.2,331,5.57285052536447,5.99020056470895,5.57285052536447,5.99020056470895,674.134355999849,0.0,1.0
2008-04-28,11.5,11.5,11.5,11.5,1000,5.64650053230761,5.64650053230761,5.64650053230761,5.64650053230761,2036.65968580015,0.0,1.0
2008-04-29,11.5,11.75,11.5,11.75,474,5.64650053230761,5.76925054387952,5.64650053230761,5.76925054387952,965.376691069271,0.0,1.0
2008-04-30,12.3,12.75,12.3,12.75,23090,6.03930056933771,6.26025059016714,6.03930056933771,6.26025059016714,47026.4721451254,0.0,1.0
2008-05-01,12.3,12.3,12.3,12.3,0,6.03930056933771,6.03930056933771,6.03930056933771,6.03930056933771,0,0.0,1.0
2008-05-02,11.7,12.0,11.7,12.0,1551,5.74470054156514,5.89200055545142,5.74470054156514,5.89200055545142,3158.85917267603,0.0,1.0
2008-05-05,12.2,12.2,12.2,12.2,400,5.99020056470895,5.99020056470895,5.99020056470895,5.99020056470895,814.663874320059,0.0,1.0
2008-05-06,12.5,12.7,12.5,12.7,4738,6.13750057859523,6.23570058785275,6.13750057859523,6.23570058785275,9649.69359132111,0.0,1.0
2008-05-07,11.8,11.8,11.8,11.8,904,5.7938005461939,5.7938005461939,5.7938005461939,5.7938005461939,1841.14035596333,0.0,1.0
2008-05-08,11.9,11.9,11.9,11.9,574,5.84290055082266,5.84290055082266,5.84290055082266,5.84290055082266,1169.04265964929,0.0,1.0
2008-05-09,11.9,11.9,11.9,11.9,0,5.84290055082266,5.84290055082266,5.84290055082266,5.84290055082266,0,0.0,1.0
2008-05-12,12.0,12.0,11.7,11.8,1987,5.89200055545142,5.89200055545142,5.74470054156514,5.7938005461939,4046.8427956849,0.0,1.0
2008-05-13,11.6,11.6,11.6,11.6,500,5.69560053693637,5.69560053693637,5.69560053693637,5.69560053693637,1018.32984290008,0.0,1.0
2008-05-14,11.5,11.5,11.05,11.35,2500,5.64650053230761,5.64650053230761,5.42555051147818,5.57285052536447,5091.64921450038,0.0,1.0
2008-05-15,12.0,12.0,12.0,12.0,125,5.89200055545142,5.89200055545142,5.89200055545142,5.89200055545142,254.582460725019,0.0,1.0
2008-05-16,11.55,11.55,11.5,11.5,1500,5.67105053462199,5.67105053462199,5.64650053230761,5.64650053230761,3054.98952870023,0.0,1.0
2008-05-19,11.5,11.5,11.5,11.5,2202,5.64650053230761,5.64650053230761,5.64650053230761,5.64650053230761,4484.72462813193,0.0,1.0
2008-05-20,11.75,11.75,11.75,11.75,300,5.76925054387952,5.76925054387952,5.76925054387952,5.76925054387952,610.997905740045,0.0,1.0
2008-05-21,11.75,11.75,11.75,11.75,0,5.76925054387952,5.76925054387952,5.76925054387952,5.76925054387952,0,0.0,1.0
2008-05-22,11.75,11.75,11.75,11.75,0,5.76925054387952,5.76925054387952,5.76925054387952,5.76925054387952,0,0.0,1.0
2008-05-23,11.75,11.75,11.75,11.75,0,5.76925054387952,5.76925054387952,5.76925054387952,5.76925054387952,0,0.0,1.0
2008-05-27,10.6,11.5,10.6,11.5,1762,5.20460049064876,5.64650053230761,5.20460049064876,5.64650053230761,3588.59436637986,0.0,1.0
2008-05-28,10.65,10.65,10.65,10.65,200,5.22915049296314,5.22915049296314,5.22915049296314,5.22915049296314,407.33193716003,0.0,1.0
2008-05-29,11.5,11.5,11.5,11.5,500,5.64650053230761,5.64650053230761,5.64650053230761,5.64650053230761,1018.32984290008,0.0,1.0
2008-05-30,11.05,11.5,11.05,11.5,2700,5.42555051147818,5.64650053230761,5.42555051147818,5.64650053230761,5498.98115166041,0.0,1.0
2008-06-02,11.05,11.05,11.05,11.05,0,5.42555051147818,5.42555051147818,5.42555051147818,5.42555051147818,0,0.0,1.0
2008-06-03,11.05,11.05,11.05,11.05,501,5.42555051147818,5.42555051147818,5.42555051147818,5.42555051147818,1020.36650258588,0.0,1.0
2008-06-04,10.6,10.6,10.6,10.6,105,5.20460049064876,5.20460049064876,5.20460049064876,5.20460049064876,213.849267009016,0.0,1.0
2008-06-05,10.6,10.6,10.6,10.6,0,5.20460049064876,5.20460049064876,5.20460049064876,5.20460049064876,0,0.0,1.0
2008-06-06,10.9,11.0,10.9,11.0,658,5.35190050453504,5.4010005091638,5.35190050453504,5.4010005091638,1340.1220732565,0.0,1.0
2008-06-09,9.45,10.45,9.45,10.45,600,4.63995043741799,5.13095048370561,4.63995043741799,5.13095048370561,1221.99581148009,0.0,1.0
2008-06-10,9.8,9.8,9.8,9.8,200,4.81180045361866,4.81180045361866,4.81180045361866,4.81180045361866,407.33193716003,0.0,1.0
2008-06-11,9.8,9.8,9.8,9.8,0,4.89527046148756,4.89527046148756,4.89527046148756,4.89527046148756,0,0.17,1.0
2008-06-12,9.8,9.8,9.8,9.8,0,4.89527046148756,4.89527046148756,4.89527046148756,4.89527046148756,0,0.0,1.0
2008-06-13,9.8,9.8,9.8,9.8,0,4.89527046148756,4.89527046148756,4.89527046148756,4.89527046148756,0,0.0,1.0
2008-06-16,9.8,9.8,9.8,9.8,0,4.89527046148756,4.89527046148756,4.89527046148756,4.89527046148756,0,0.0,1.0
2008-06-17,9.6,10.5,9.4,10.5,2738,4.79536698268169,5.2449326373081,4.69546350387582,5.2449326373081,5481.29060714783,0.0,1.0
2008-06-18,9.5,9.6,9.0,9.6,1665,4.74541524327875,4.79536698268169,4.49565654626408,4.79536698268169,3333.21726110342,0.0,1.0
2008-06-19,9.35,9.5,9.35,9.5,3381,4.67048763417435,4.74541524327875,4.67048763417435,4.74541524327875,6768.53306894333,0.0,1.0
2008-06-20,9.0,9.0,9.0,9.0,1630,4.49565654626408,4.49565654626408,4.49565654626408,4.49565654626408,3263.14963099013,0.0,1.0
2008-06-23,9.0,9.0,9.0,9.0,0,4.49565654626408,4.49565654626408,4.49565654626408,4.49565654626408,0,0.0,1.0
2008-06-24,9.0,9.0,9.0,9.0,0,4.49565654626408,4.49565654626408,4.49565654626408,4.49565654626408,0,0.0,1.0
2008-06-25,9.0,9.0,9.0,9.0,0,4.49565654626408,4.49565654626408,4.49565654626408,4.49565654626408,0,0.0,1.0
2008-06-26,9.0,9.0,9.0,9.0,0,4.49565654626408,4.49565654626408,4.49565654626408,4.49565654626408,0,0.0,1.0
2008-06-27,9.0,9.0,9.0,9.0,2622,4.49565654626408,4.49565654626408,4.49565654626408,4.49565654626408,5249.06646162952,0.0,1.0
2008-06-30,9.0,9.0,9.0,9.0,2108,4.49565654626408,4.49565654626408,4.49565654626408,4.49565654626408,4220.07326510871,0.0,1.0
2008-07-01,9.0,9.0,9.0,9.0,0,4.49565654626408,4.49565654626408,4.49565654626408,4.49565654626408,0,0.0,1.0
2008-07-02,9.0,9.0,9.0,9.0,0,4.49565654626408,4.49565654626408,4.49565654626408,4.49565654626408,0,0.0,1.0
2008-07-03,9.0,9.0,9.0,9.0,0,4.49565654626408,4.49565654626408,4.49565654626408,4.49565654626408,0,0.0,1.0
2008-07-07,9.0,9.0,9.0,9.0,0,4.49565654626408,4.49565654626408,4.49565654626408,4.49565654626408,0,0.0,1.0
2008-07-08,10.15,10.15,10.0,10.15,536,5.07010154939783,5.07010154939783,4.99517394029342,5.07010154939783,1073.03570687774,0.0,1.0
2008-07-09,10.15,10.15,10.15,10.15,0,5.07010154939783,5.07010154939783,5.07010154939783,5.07010154939783,0,0.0,1.0
2008-07-10,11.5,11.5,10.75,10.75,6974,5.74445003133744,5.74445003133744,5.36981198581543,5.36981198581543,13961.4757831443,0.0,1.0
2008-07-11,11.5,11.5,11.5,11.5,0,5.74445003133744,5.74445003133744,5.74445003133744,5.74445003133744,0,0.0,1.0
2008-07-14,11.5,11.5,11.5,11.5,0,5.74445003133744,5.74445003133744,5.74445003133744,5.74445003133744,0,0.0,1.0
2008-07-15,11.5,11.5,11.5,11.5,0,5.74445003133744,5.74445003133744,5.74445003133744,5.74445003133744,0,0.0,1.0
2008-07-16,11.5,11.5,11.5,11.5,0,5.74445003133744,5.74445003133744,5.74445003133744,5.74445003133744,0,0.0,1.0
2008-07-17,11.5,11.5,11.5,11.5,0,5.74445003133744,5.74445003133744,5.74445003133744,5.74445003133744,0,0.0,1.0
2008-07-18,11.5,11.5,11.5,11.5,0,5.74445003133744,5.74445003133744,5.74445003133744,5.74445003133744,0,0.0,1.0
2008-07-21,11.5,11.5,11.5,11.5,0,5.74445003133744,5.74445003133744,5.74445003133744,5.74445003133744,0,0.0,1.0
2008-07-22,10.15,10.25,10.15,10.25,2415,5.07010154939783,5.12005328880076,5.07010154939783,5.12005328880076,4834.66647781666,0.0,1.0
2008-07-23,10.25,10.25,10.25,10.25,622,5.12005328880076,5.12005328880076,5.12005328880076,5.12005328880076,1245.20188372752,0.0,1.0
2008-07-24,9.75,10.0,8.5,9.75,2423,4.87029459178609,4.99517394029342,4.24589784924941,4.87029459178609,4850.68193612827,0.0,1.0
2008-07-25,9.7,9.7,9.7,9.7,1200,4.84531872208462,4.84531872208462,4.84531872208462,4.84531872208462,2402.3187467412,0.0,1.0
2008-07-28,9.7,9.7,9.7,9.7,2160,4.84531872208462,4.84531872208462,4.84531872208462,4.84531872208462,4324.17374413416,0.0,1.0
2008-07-29,9.7,9.7,9.7,9.7,0,4.84531872208462,4.84531872208462,4.84531872208462,4.84531872208462,0,0.0,1.0
2008-07-30,9.7,9.7,9.7,9.7,0,4.84531872208462,4.84531872208462,4.84531872208462,4.84531872208462,0,0.0,1.0
2008-07-31,10.25,10.25,10.25,10.25,1000,5.12005328880076,5.12005328880076,5.12005328880076,5.12005328880076,2001.932288951,0.0,1.0
2008-08-01,10.25,10.25,10.25,10.25,0,5.12005328880076,5.12005328880076,5.12005328880076,5.12005328880076,0,0.0,1.0
2008-08-04,10.0,10.0,10.0,10.0,123,4.99517394029342,4.99517394029342,4.99517394029342,4.99517394029342,246.237671540973,0.0,1.0
2008-08-05,10.0,10.0,10.0,10.0,0,4.99517394029342,4.99517394029342,4.99517394029342,4.99517394029342,0,0.0,1.0
2008-08-06,10.0,10.0,10.0,10.0,112,4.99517394029342,4.99517394029342,4.99517394029342,4.99517394029342,224.216416362512,0.0,1.0
2008-08-07,10.0,10.0,10.0,10.0,0,4.99517394029342,4.99517394029342,4.99517394029342,4.99517394029342,0,0.0,1.0
2008-08-08,9.92,10.0,9.82,10.0,2112,4.95521254877108,4.99517394029342,4.90526080936814,4.99517394029342,4228.08099426451,0.0,1.0
2008-08-11,9.92,9.92,9.92,9.92,0,4.95521254877108,4.95521254877108,4.95521254877108,4.95521254877108,0,0.0,1.0
2008-08-12,9.92,9.92,9.92,9.92,0,4.95521254877108,4.95521254877108,4.95521254877108,4.95521254877108,0,0.0,1.0
2008-08-13,9.92,9.92,9.92,9.92,0,4.95521254877108,4.95521254877108,4.95521254877108,4.95521254877108,0,0.0,1.0
2008-08-14,10.0,10.0,10.0,10.0,123,4.99517394029342,4.99517394029342,4.99517394029342,4.99517394029342,246.237671540973,0.0,1.0
2008-08-15,11.0,11.0,11.0,11.0,145,5.49469133432277,5.49469133432277,5.49469133432277,5.49469133432277,290.280181897895,0.0,1.0
2008-08-18,11.0,11.0,11.0,11.0,547,5.49469133432277,5.49469133432277,5.49469133432277,5.49469133432277,1095.0569620562,0.0,1.0
2008-08-19,11.0,11.0,11.0,11.0,0,5.49469133432277,5.49469133432277,5.49469133432277,5.49469133432277,0,0.0,1.0
2008-08-20,11.0,11.0,11.0,11.0,0,5.49469133432277,5.49469133432277,5.49469133432277,5.49469133432277,0,0.0,1.0
2008-08-21,11.0,11.0,11.0,11.0,0,5.49469133432277,5.49469133432277,5.49469133432277,5.49469133432277,0,0.0,1.0
2008-08-22,11.0,11.0,11.0,11.0,0,5.49469133432277,5.49469133432277,5.49469133432277,5.49469133432277,0,0.0,1.0
2008-08-25,11.0,11.0,11.0,11.0,0,5.49469133432277,5.49469133432277,5.49469133432277,5.49469133432277,0,0.0,1.0
2008-08-26,11.0,11.0,11.0,11.0,0,5.49469133432277,5.49469133432277,5.49469133432277,5.49469133432277,0,0.0,1.0
2008-08-27,11.0,11.0,11.0,11.0,0,5.49469133432277,5.49469133432277,5.49469133432277,5.49469133432277,0,0.0,1.0
2008-08-28,11.0,11.0,11.0,11.0,0,5.49469133432277,5.49469133432277,5.49469133432277,5.49469133432277,0,0.0,1.0
2008-08-29,11.0,11.0,11.0,11.0,0,5.49469133432277,5.49469133432277,5.49469133432277,5.49469133432277,0,0.0,1.0
2008-09-02,10.5,10.5,10.5,10.5,500,5.2449326373081,5.2449326373081,5.2449326373081,5.2449326373081,1000.9661444755,0.0,1.0
2008-09-03,10.5,10.5,10.5,10.5,0,5.2449326373081,5.2449326373081,5.2449326373081,5.2449326373081,0,0.0,1.0
2008-09-04,10.5,10.5,10.5,10.5,0,5.2449326373081,5.2449326373081,5.2449326373081,5.2449326373081,0,0.0,1.0
2008-09-05,10.1,10.5,10.05,10.5,800,5.04512567969636,5.2449326373081,5.02014980999489,5.2449326373081,1601.5458311608,0.0,1.0
2008-09-08,10.1,10.1,10.1,10.1,0,5.04512567969636,5.04512567969636,5.04512567969636,5.04512567969636,0,0.0,1.0
2008-09-09,10.1,10.1,10.1,10.1,0,5.04512567969636,5.04512567969636,5.04512567969636,5.04512567969636,0,0.0,1.0
2008-09-10,10.25,10.25,10.25,10.25,500,5.12005328880076,5.12005328880076,5.12005328880076,5.12005328880076,1000.9661444755,0.0,1.0
2008-09-11,10.2,10.2,10.2,10.2,250,5.17999537608428,5.17999537608428,5.17999537608428,5.17999537608428,492.278431709262,0.17,1.0
2008-09-12,10.2,10.2,10.2,10.2,0,5.17999537608428,5.17999537608428,5.17999537608428,5.17999537608428,0,0.0,1.0
2008-09-15,10.05,10.2,10.05,10.2,700,5.10381897349481,5.17999537608428,5.10381897349481,5.17999537608428,1378.37960878593,0.0,1.0
2008-09-16,9.83,10.5,9.5,10.5,487,4.99209358303024,5.33234818126323,4.8245054973334,5.33234818126323,958.958384969644,0.0,1.0
2008-09-17,9.8,9.83,9.5,9.83,303,4.97685830251235,4.99209358303024,4.8245054973334,4.99209358303024,596.641459231626,0.0,1.0
2008-09-18,9.8,9.8,9.8,9.8,0,4.97685830251235,4.97685830251235,4.97685830251235,4.97685830251235,0,0.0,1.0
2008-09-19,9.8,9.8,9.8,9.8,0,4.97685830251235,4.97685830251235,4.97685830251235,4.97685830251235,0,0.0,1.0
2008-09-22,9.8,9.8,9.8,9.8,0,4.97685830251235,4.97685830251235,4.97685830251235,4.97685830251235,0,0.0,1.0
2008-09-23,9.8,9.8,9.8,9.8,0,4.97685830251235,4.97685830251235,4.97685830251235,4.97685830251235,0,0.0,1.0
2008-09-24,9.5,9.83,8.5,9.83,2468,4.8245054973334,4.99209358303024,4.31666281340357,4.99209358303024,4859.77267783384,0.0,1.0
2008-09-25,9.5,9.5,9.5,9.5,0,4.8245054973334,4.8245054973334,4.8245054973334,4.8245054973334,0,0.0,1.0
2008-09-26,9.5,9.5,9.5,9.5,0,4.8245054973334,4.8245054973334,4.8245054973334,4.8245054973334,0,0.0,1.0
2008-09-29,8.5,8.5,8.5,8.5,955,4.31666281340357,4.31666281340357,4.31666281340357,4.31666281340357,1880.50360912938,0.0,1.0
2008-09-30,8.5,11.25,8.5,11.25,8933,4.31666281340357,5.7132301942106,4.31666281340357,5.7132301942106,17590.0929218353,0.0,1.0
2008-10-01,8.5,8.5,8.5,8.5,0,4.31666281340357,4.31666281340357,4.31666281340357,4.31666281340357,0,0.0,1.0
2008-10-02,8.6,8.65,8.6,8.65,979,4.36744708179655,4.39283921599304,4.36744708179655,4.39283921599304,1927.76233857347,0.0,1.0
2008-10-03,8.6,8.6,8.6,8.6,0,4.36744708179655,4.36744708179655,4.36744708179655,4.36744708179655,0,0.0,1.0
2008-10-06,10.75,10.75,10.75,10.75,1000,5.45930885224569,5.45930885224569,5.45930885224569,5.45930885224569,1969.11372683705,0.0,1.0
2008-10-07,8.75,8.75,8.75,8.75,231,4.44362348438603,4.44362348438603,4.44362348438603,4.44362348438603,454.865270899358,0.0,1.0
2008-10-08,8.75,8.75,8.75,8.75,0,4.44362348438603,4.44362348438603,4.44362348438603,4.44362348438603,0,0.0,1.0
2008-10-09,8.75,8.75,8.75,8.75,0,4.44362348438603,4.44362348438603,4.44362348438603,4.44362348438603,0,0.0,1.0
2008-10-10,8.75,8.75,8.75,8.75,0,4.44362348438603,4.44362348438603,4.44362348438603,4.44362348438603,0,0.0,1.0
2008-10-13,8.75,8.75,8.75,8.75,0,4.44362348438603,4.44362348438603,4.44362348438603,4.44362348438603,0,0.0,1.0
2008-10-14,8.75,8.75,8.75,8.75,0,4.44362348438603,4.44362348438603,4.44362348438603,4.44362348438603,0,0.0,1.0
2008-10-15,8.7,10.0,8.7,10.0,763,4.41823135018953,5.07842683929831,4.41823135018953,5.07842683929831,1502.43377357667,0.0,1.0
2008-10-16,8.7,8.7,8.7,8.7,0,4.41823135018953,4.41823135018953,4.41823135018953,4.41823135018953,0,0.0,1.0
2008-10-17,8.7,8.7,8.7,8.7,0,4.41823135018953,4.41823135018953,4.41823135018953,4.41823135018953,0,0.0,1.0
2008-10-20,10.0,10.0,10.0,10.0,250,5.07842683929831,5.07842683929831,5.07842683929831,5.07842683929831,492.278431709263,0.0,1.0
2008-10-21,10.0,10.0,10.0,10.0,0,5.07842683929831,5.07842683929831,5.07842683929831,5.07842683929831,0,0.0,1.0
2008-10-22,10.0,10.0,10.0,10.0,0,5.07842683929831,5.07842683929831,5.07842683929831,5.07842683929831,0,0.0,1.0
2008-10-23,10.0,10.0,10.0,10.0,0,5.07842683929831,5.07842683929831,5.07842683929831,5.07842683929831,0,0.0,1.0
2008-10-24,8.75,9.0,8.75,9.0,1532,4.44362348438603,4.57058415536848,4.44362348438603,4.57058415536848,3016.68222951436,0.0,1.0
2008-10-27,8.75,8.75,8.75,8.75,0,4.44362348438603,4.44362348438603,4.44362348438603,4.44362348438603,0,0.0,1.0
2008-10-28,8.68,8.9,8.5,8.5,3200,4.40807449651094,4.5197998869755,4.31666281340357,4.31666281340357,6301.16392587855,0.0,1.0
2008-10-29,8.68,8.68,8.68,8.68,0,4.40807449651094,4.40807449651094,4.40807449651094,4.40807449651094,0,0.0,1.0
2008-10-30,8.68,8.68,8.68,8.68,0,4.40807449651094,4.40807449651094,4.40807449651094,4.40807449651094,0,0.0,1.0
2008-10-31,9.0,9.0,9.0,9.0,900,4.57058415536848,4.57058415536848,4.57058415536848,4.57058415536848,1772.20235415335,0.0,1.0
2008-11-03,9.0,9.1,9.0,9.1,1060,4.57058415536848,4.62136842376147,4.57058415536848,4.62136842376147,2087.26055044727,0.0,1.0
2008-11-04,9.5,9.5,9.5,9.5,560,4.8245054973334,4.8245054973334,4.8245054973334,4.8245054973334,1102.70368702875,0.0,1.0
2008-11-05,9.5,9.5,9.5,9.5,440,4.8245054973334,4.8245054973334,4.8245054973334,4.8245054973334,866.410039808301,0.0,1.0
2008-11-06,9.23,9.25,9.23,9.25,9500,4.68738797267234,4.69754482635094,4.68738797267234,4.69754482635094,18706.580404952,0.0,1.0
2008-11-07,9.23,9.23,9.23,9.23,0,4.68738797267234,4.68738797267234,4.68738797267234,4.68738797267234,0,0.0,1.0
2008-11-10,8.85,9.0,8.85,8.9,2200,4.49440775277901,4.57058415536848,4.49440775277901,4.5197998869755,4332.05019904151,0.0,1.0
2008-11-11,8.85,8.85,8.85,8.85,0,4.49440775277901,4.49440775277901,4.49440775277901,4.49440775277901,0,0.0,1.0
2008-11-12,8.85,8.85,8.85,8.85,0,4.49440775277901,4.49440775277901,4.49440775277901,4.49440775277901,0,0.0,1.0
2008-11-13,8.85,8.85,8.85,8.85,0,4.49440775277901,4.49440775277901,4.49440775277901,4.49440775277901,0,0.0,1.0
2008-11-14,8.85,8.85,8.85,8.85,0,4.49440775277901,4.49440775277901,4.49440775277901,4.49440775277901,0,0.0,1.0
2008-11-17,8.4,8.75,8.4,8.5,2202,4.26587854501058,4.44362348438603,4.26587854501058,4.31666281340357,4335.98842649519,0.0,1.0
2008-11-18,8.4,8.4,8.4,8.4,0,4.26587854501058,4.26587854501058,4.26587854501058,4.26587854501058,0,0.0,1.0
2008-11-19,8.4,8.4,8.4,8.4,0,4.26587854501058,4.26587854501058,4.26587854501058,4.26587854501058,0,0.0,1.0
2008-11-20,8.1,8.1,8.0,8.1,2000,4.11352573983163,4.11352573983163,4.06274147143865,4.11352573983163,3938.2274536741,0.0,1.0
2008-11-21,8.1,8.1,8.1,8.1,0,4.11352573983163,4.11352573983163,4.11352573983163,4.11352573983163,0,0.0,1.0
2008-11-24,8.1,8.1,8.1,8.1,0,4.11352573983163,4.11352573983163,4.11352573983163,4.11352573983163,0,0.0,1.0
2008-11-25,8.0,8.0,7.99,8.0,740,4.06274147143865,4.06274147143865,4.05766304459935,4.06274147143865,1457.14415785942,0.0,1.0
2008-11-26,8.0,8.0,7.99,7.99,2400,4.06274147143865,4.06274147143865,4.05766304459935,4.05766304459935,4725.87294440892,0.0,1.0
2008-11-28,8.0,8.0,8.0,8.0,0,4.06274147143865,4.06274147143865,4.06274147143865,4.06274147143865,0,0.0,1.0
2008-12-01,7.65,7.65,7.65,7.65,1350,3.88499653206321,3.88499653206321,3.88499653206321,3.88499653206321,2658.30353123002,0.0,1.0
2008-12-02,7.75,7.75,7.75,7.75,1700,3.93578080045619,3.93578080045619,3.93578080045619,3.93578080045619,3347.49333562299,0.0,1.0
2008-12-03,8.0,8.0,7.75,7.99,2951,4.06274147143865,4.06274147143865,3.93578080045619,4.05766304459935,5810.85460789613,0.0,1.0
2008-12-04,7.8,8.0,7.8,8.0,1300,3.96117293465269,4.06274147143865,3.96117293465269,4.06274147143865,2559.84784488816,0.0,1.0
2008-12-05,7.8,7.8,7.8,7.8,0,3.96117293465269,3.96117293465269,3.96117293465269,3.96117293465269,0,0.0,1.0
2008-12-08,8.25,8.25,8.0,8.0,2690,4.18970214242111,4.18970214242111,4.06274147143865,4.06274147143865,5296.91592519166,0.0,1.0
2008-12-09,8.0,8.0,8.0,8.0,1048,4.06274147143865,4.06274147143865,4.06274147143865,4.06274147143865,2063.63118572523,0.0,1.0
2008-12-10,8.0,8.0,8.0,8.0,696,4.06274147143865,4.06274147143865,4.06274147143865,4.06274147143865,1370.50315387859,0.0,1.0
2008-12-11,8.0,8.0,8.0,8.0,0,4.14907472770672,4.14907472770672,4.14907472770672,4.14907472770672,0,0.17,1.0
2008-12-12,8.0,8.0,8.0,8.0,0,4.14907472770672,4.14907472770672,4.14907472770672,4.14907472770672,0,0.0,1.0
2008-12-15,8.0,8.0,8.0,8.0,500,4.14907472770672,4.14907472770672,4.14907472770672,4.14907472770672,964.070368096475,0.0,1.0
2008-12-16,7.1,8.0,7.1,8.0,1256,3.68230382083972,4.14907472770672,3.68230382083972,4.14907472770672,2421.74476465834,0.0,1.0
2008-12-17,7.1,7.1,7.1,7.1,0,3.68230382083972,3.68230382083972,3.68230382083972,3.68230382083972,0,0.0,1.0
2008-12-18,7.1,7.5,7.1,7.1,2304,3.68230382083972,3.88975755722505,3.68230382083972,3.68230382083972,4442.43625618855,0.0,1.0
2008-12-19,7.1,7.1,7.1,7.1,0,3.68230382083972,3.68230382083972,3.68230382083972,3.68230382083972,0,0.0,1.0
2008-12-22,7.1,7.1,7.1,7.1,0,3.68230382083972,3.68230382083972,3.68230382083972,3.68230382083972,0,0.0,1.0
2008-12-23,7.25,7.4,7.25,7.4,684,3.76009897198422,3.83789412312872,3.76009897198422,3.83789412312872,1318.84826355598,0.0,1.0
2008-12-24,7.25,7.25,7.25,7.25,0,3.76009897198422,3.76009897198422,3.76009897198422,3.76009897198422,0,0.0,1.0
2008-12-26,7.25,7.25,7.25,7.25,0,3.76009897198422,3.76009897198422,3.76009897198422,3.76009897198422,0,0.0,1.0
2008-12-29,7.25,7.25,7.25,7.25,1214,3.76009897198422,3.76009897198422,3.76009897198422,3.76009897198422,2340.76285373824,0.0,1.0
2008-12-30,7.3,7.3,7.3,7.3,981,3.78603068903238,3.78603068903238,3.78603068903238,3.78603068903238,1891.50606220529,0.0,1.0
2008-12-31,8.3,8.3,7.8,7.9,6624,4.30466502999572,4.30466502999572,4.04534785951406,4.09721129361039,12772.0042365421,0.0,1.0
2009-01-02,8.3,8.3,8.3,8.3,0,4.30466502999572,4.30466502999572,4.30466502999572,4.30466502999572,0,0.0,1.0
2009-01-05,7.85,8.3,7.85,8.3,1470,4.07127957656222,4.30466502999572,4.07127957656222,4.30466502999572,2834.36688220364,0.0,1.0
2009-01-06,7.85,7.85,7.85,7.85,0,4.07127957656222,4.07127957656222,4.07127957656222,4.07127957656222,0,0.0,1.0
2009-01-07,7.85,7.85,7.85,7.85,0,4.07127957656222,4.07127957656222,4.07127957656222,4.07127957656222,0,0.0,1.0
2009-01-08,7.85,7.85,7.85,7.85,0,4.07127957656222,4.07127957656222,4.07127957656222,4.07127957656222,0,0.0,1.0
2009-01-09,7.85,7.85,7.85,7.85,0,4.07127957656222,4.07127957656222,4.07127957656222,4.07127957656222,0,0.0,1.0
2009-01-12,7.85,7.85,7.85,7.85,0,4.07127957656222,4.07127957656222,4.07127957656222,4.07127957656222,0,0.0,1.0
2009-01-13,7.85,7.85,7.85,7.85,0,4.07127957656222,4.07127957656222,4.07127957656222,4.07127957656222,0,0.0,1.0
2009-01-14,7.7,7.7,7.7,7.7,377,3.99348442541772,3.99348442541772,3.99348442541772,3.99348442541772,726.909057544742,0.0,1.0
2009-01-15,7.3,7.6,7.3,7.5,2630,3.78603068903238,3.94162099132139,3.78603068903238,3.88975755722505,5071.01013618746,0.0,1.0
2009-01-16,7.25,7.64,7.25,7.3,1337,3.76009897198422,3.96236636495992,3.76009897198422,3.78603068903238,2577.92416428997,0.0,1.0
2009-01-20,7.25,7.25,7.25,7.25,0,3.76009897198422,3.76009897198422,3.76009897198422,3.76009897198422,0,0.0,1.0
2009-01-21,7.25,7.25,7.25,7.25,0,3.76009897198422,3.76009897198422,3.76009897198422,3.76009897198422,0,0.0,1.0
2009-01-22,5.75,7.25,5.75,7.25,4149,2.98214746053921,3.76009897198422,2.98214746053921,3.76009897198422,7999.85591446454,0.0,1.0
2009-01-23,6.0,6.0,6.0,6.0,103,3.11180604578004,3.11180604578004,3.11180604578004,3.11180604578004,198.598495827874,0.0,1.0
2009-01-26,5.35,6.1,5.15,6.1,4189,2.77469372415387,3.16366947987638,2.6709668559612,3.16366947987638,8076.98154391227,0.0,1.0
2009-01-27,5.35,5.35,5.35,5.35,0,2.77469372415387,2.77469372415387,2.77469372415387,2.77469372415387,0,0.0,1.0
2009-01-28,5.35,5.35,5.35,5.35,0,2.77469372415387,2.77469372415387,2.77469372415387,2.77469372415387,0,0.0,1.0
2009-01-29,5.35,5.35,5.35,5.35,0,2.77469372415387,2.77469372415387,2.77469372415387,2.77469372415387,0,0.0,1.0
2009-01-30,5.35,5.35,5.35,5.35,0,2.77469372415387,2.77469372415387,2.77469372415387,2.77469372415387,0,0.0,1.0
2009-02-02,5.35,5.35,5.35,5.35,0,2.77469372415387,2.77469372415387,2.77469372415387,2.77469372415387,0,0.0,1.0
2009-02-03,5.35,5.35,5.35,5.35,0,2.77469372415387,2.77469372415387,2.77469372415387,2.77469372415387,0,0.0,1.0
2009-02-04,6.1,6.1,6.1,6.1,1000,3.16366947987638,3.16366947987638,3.16366947987638,3.16366947987638,1928.14073619295,0.0,1.0
2009-02-05,6.1,6.1,6.1,6.1,0,3.16366947987638,3.16366947987638,3.16366947987638,3.16366947987638,0,0.0,1.0
2009-02-06,6.1,6.1,6.1,6.1,0,3.16366947987638,3.16366947987638,3.16366947987638,3.16366947987638,0,0.0,1.0
2009-02-09,6.1,6.1,6.1,6.1,0,3.16366947987638,3.16366947987638,3.16366947987638,3.16366947987638,0,0.0,1.0
2009-02-10,6.02,6.02,6.02,6.02,143,3.12217873259931,3.12217873259931,3.12217873259931,3.12217873259931,275.724125275592,0.0,1.0
2009-02-11,6.24,6.24,5.85,5.85,600,3.23627828761124,3.23627828761124,3.03401089463554,3.03401089463554,1156.88444171577,0.0,1.0
2009-02-12,6.24,6.24,6.24,6.24,0,3.23627828761124,3.23627828761124,3.23627828761124,3.23627828761124,0,0.0,1.0
2009-02-13,6.24,6.24,6.24,6.24,0,3.23627828761124,3.23627828761124,3.23627828761124,3.23627828761124,0,0.0,1.0
2009-02-17,6.0,6.1,5.85,6.1,2690,3.11180604578004,3.16366947987638,3.03401089463554,3.16366947987638,5186.69858035904,0.0,1.0
2009-02-18,6.1,6.1,6.1,6.1,500,3.16366947987638,3.16366947987638,3.16366947987638,3.16366947987638,964.070368096473,0.0,1.0
2009-02-19,6.1,6.1,6.1,6.1,0,3.16366947987638,3.16366947987638,3.16366947987638,3.16366947987638,0,0.0,1.0
2009-02-20,6.1,6.1,6.1,6.1,0,3.16366947987638,3.16366947987638,3.16366947987638,3.16366947987638,0,0.0,1.0
2009-02-23,6.1,6.1,6.1,6.1,0,3.16366947987638,3.16366947987638,3.16366947987638,3.16366947987638,0,0.0,1.0
2009-02-24,6.1,6.1,6.1,6.1,1000,3.16366947987638,3.16366947987638,3.16366947987638,3.16366947987638,1928.14073619295,0.0,1.0
2009-02-25,6.0,6.05,6.0,6.05,2979,3.11180604578004,3.13773776282821,3.11180604578004,3.13773776282821,5743.9312531188,0.0,1.0
2009-02-26,6.05,6.05,6.05,6.05,1100,3.13773776282821,3.13773776282821,3.13773776282821,3.13773776282821,2120.95480981224,0.0,1.0
2009-02-27,6.05,6.05,6.05,6.05,0,3.13773776282821,3.13773776282821,3.13773776282821,3.13773776282821,0,0.0,1.0
2009-03-02,6.05,6.05,6.05,6.05,0,3.13773776282821,3.13773776282821,3.13773776282821,3.13773776282821,0,0.0,1.0
2009-03-03,6.05,6.05,6.05,6.05,0,3.13773776282821,3.13773776282821,3.13773776282821,3.13773776282821,0,0.0,1.0
2009-03-04,6.05,6.05,6.05,6.05,0,3.13773776282821,3.13773776282821,3.13773776282821,3.13773776282821,0,0.0,1.0
2009-03-05,6.05,6.05,6.05,6.05,0,3.13773776282821,3.13773776282821,3.13773776282821,3.13773776282821,0,0.0,1.0
2009-03-06,6.05,6.05,6.05,6.05,0,3.13773776282821,3.13773776282821,3.13773776282821,3.13773776282821,0,0.0,1.0
2009-03-09,6.0,6.0,6.0,6.0,200,3.11180604578004,3.11180604578004,3.11180604578004,3.11180604578004,385.62814723859,0.0,1.0
2009-03-10,6.0,6.0,6.0,6.0,0,3.11180604578004,3.11180604578004,3.11180604578004,3.11180604578004,0,0.0,1.0
2009-03-11,6.0,6.0,6.0,6.0,0,3.17404216669564,3.17404216669564,3.17404216669564,3.17404216669564,0,0.12,1.0
2009-03-12,6.0,6.0,6.0,6.0,0,3.17404216669564,3.17404216669564,3.17404216669564,3.17404216669564,0,0.0,1.0
2009-03-13,6.0,6.0,6.0,6.0,0,3.17404216669564,3.17404216669564,3.17404216669564,3.17404216669564,0,0.0,1.0
2009-03-16,6.0,6.0,6.0,6.0,0,3.17404216669564,3.17404216669564,3.17404216669564,3.17404216669564,0,0.0,1.0
2009-03-17,6.0,6.0,6.0,6.0,0,3.17404216669564,3.17404216669564,3.17404216669564,3.17404216669564,0,0.0,1.0
2009-03-18,6.0,6.0,4.25,6.0,2998,3.17404216669564,3.17404216669564,2.24827986807608,3.17404216669564,5667.2214971632,0.0,1.0
2009-03-19,5.99,6.0,5.99,6.0,266,3.16875209641782,3.17404216669564,3.16875209641782,3.17404216669564,502.828858654239,0.0,1.0
2009-03-20,5.99,5.99,5.99,5.99,0,3.16875209641782,3.16875209641782,3.16875209641782,3.16875209641782,0,0.0,1.0
2009-03-23,5.99,5.99,5.99,5.99,0,3.16875209641782,3.16875209641782,3.16875209641782,3.16875209641782,0,0.0,1.0
2009-03-24,5.99,5.99,5.99,5.99,0,3.16875209641782,3.16875209641782,3.16875209641782,3.16875209641782,0,0.0,1.0
2009-03-25,5.75,5.75,4.77,4.9,4370,3.04179040974999,3.04179040974999,2.52336352252304,2.59213443613478,8260.75982074823,0.0,1.0
2009-03-26,5.75,5.75,5.75,5.75,0,3.04179040974999,3.04179040974999,3.04179040974999,3.04179040974999,0,0.0,1.0
2009-03-27,5.75,5.75,5.75,5.75,0,3.04179040974999,3.04179040974999,3.04179040974999,3.04179040974999,0,0.0,1.0
2009-03-30,5.75,5.75,5.75,5.75,0,3.04179040974999,3.04179040974999,3.04179040974999,3.04179040974999,0,0.0,1.0
2009-03-31,8.0,10.01,8.0,8.0,1529,4.23205622226086,5.2953603481039,4.23205622226086,4.23205622226086,2890.32077023433,0.0,1.0
2009-04-01,8.0,8.0,8.0,8.0,0,4.23205622226086,4.23205622226086,4.23205622226086,4.23205622226086,0,0.0,1.0
2009-04-02,6.0,6.0,6.0,6.0,540,3.17404216669564,3.17404216669564,3.17404216669564,3.17404216669564,1020.78038974921,0.0,1.0
2009-04-03,6.0,6.0,6.0,6.0,294,3.17404216669564,3.17404216669564,3.17404216669564,3.17404216669564,555.758212196792,0.0,1.0
2009-04-06,6.0,6.0,6.0,6.0,0,3.17404216669564,3.17404216669564,3.17404216669564,3.17404216669564,0,0.0,1.0
2009-04-07,7.5,7.5,7.5,7.5,4566,3.96755270836955,3.96755270836955,3.96755270836955,3.96755270836955,8631.26529554609,0.0,1.0
2009-04-08,7.5,7.5,7.5,7.5,0,3.96755270836955,3.96755270836955,3.96755270836955,3.96755270836955,0,0.0,1.0
2009-04-09,7.5,7.5,7.5,7.5,0,3.96755270836955,3.96755270836955,3.96755270836955,3.96755270836955,0,0.0,1.0
2009-04-13,7.5,7.5,7.5,7.5,0,3.96755270836955,3.96755270836955,3.96755270836955,3.96755270836955,0,0.0,1.0
2009-04-14,7.5,7.5,7.5,7.5,0,3.96755270836955,3.96755270836955,3.96755270836955,3.96755270836955,0,0.0,1.0
2009-04-15,7.5,7.5,7.5,7.5,0,3.96755270836955,3.96755270836955,3.96755270836955,3.96755270836955,0,0.0,1.0
2009-04-16,7.5,7.5,7.5,7.5,0,3.96755270836955,3.96755270836955,3.96755270836955,3.96755270836955,0,0.0,1.0
2009-04-17,7.5,7.5,7.5,7.5,0,3.96755270836955,3.96755270836955,3.96755270836955,3.96755270836955,0,0.0,1.0
2009-04-20,7.5,7.5,7.5,7.5,0,3.96755270836955,3.96755270836955,3.96755270836955,3.96755270836955,0,0.0,1.0
2009-04-21,7.5,7.5,7.5,7.5,0,3.96755270836955,3.96755270836955,3.96755270836955,3.96755270836955,0,0.0,1.0
2009-04-22,6.35,6.35,6.35,6.35,6046,3.35919462641956,3.35919462641956,3.35919462641956,3.35919462641956,11428.9596970809,0.0,1.0
2009-04-23,6.35,6.35,6.35,6.35,0,3.35919462641956,3.35919462641956,3.35919462641956,3.35919462641956,0,0.0,1.0
2009-04-24,6.35,6.35,6.35,6.35,0,3.35919462641956,3.35919462641956,3.35919462641956,3.35919462641956,0,0.0,1.0
2009-04-27,6.35,6.35,6.35,6.35,0,3.35919462641956,3.35919462641956,3.35919462641956,3.35919462641956,0,0.0,1.0
2009-04-28,6.35,6.35,6.35,6.35,0,3.35919462641956,3.35919462641956,3.35919462641956,3.35919462641956,0,0.0,1.0
2009-04-29,6.35,6.35,6.35,6.35,0,3.35919462641956,3.35919462641956,3.35919462641956,3.35919462641956,0,0.0,1.0
2009-04-30,6.35,6.35,6.35,6.35,0,3.35919462641956,3.35919462641956,3.35919462641956,3.35919462641956,0,0.0,1.0
2009-05-01,5.65,6.5,5.65,6.5,4338,2.98888970697173,3.43854568058695,2.98888970697173,3.43854568058695,8200.26913098531,0.0,1.0
2009-05-04,5.65,5.65,5.65,5.65,0,2.98888970697173,2.98888970697173,2.98888970697173,2.98888970697173,0,0.0,1.0
2009-05-05,5.65,5.65,5.65,5.65,0,2.98888970697173,2.98888970697173,2.98888970697173,2.98888970697173,0,0.0,1.0
2009-05-06,6.9,6.9,6.75,6.75,1000,3.65014849169999,3.65014849169999,3.5707974375326,3.5707974375326,1890.33405509113,0.0,1.0
2009-05-07,6.9,6.9,6.9,6.9,0,3.65014849169999,3.65014849169999,3.65014849169999,3.65014849169999,0,0.0,1.0
2009-05-08,6.9,6.9,6.9,6.9,0,3.65014849169999,3.65014849169999,3.65014849169999,3.65014849169999,0,0.0,1.0
2009-05-11,6.9,6.9,6.9,6.9,0,3.65014849169999,3.65014849169999,3.65014849169999,3.65014849169999,0,0.0,1.0
2009-05-12,6.9,6.9,6.9,6.9,0,3.65014849169999,3.65014849169999,3.65014849169999,3.65014849169999,0,0.0,1.0
2009-05-13,8.0,8.0,7.75,7.75,1000,4.23205622226086,4.23205622226086,4.09980446531521,4.09980446531521,1890.33405509113,0.0,1.0
2009-05-14,8.0,8.0,8.0,8.0,0,4.23205622226086,4.23205622226086,4.23205622226086,4.23205622226086,0,0.0,1.0
2009-05-15,7.75,7.75,7.75,7.75,450,4.09980446531521,4.09980446531521,4.09980446531521,4.09980446531521,850.650324791006,0.0,1.0
2009-05-18,7.75,7.75,7.75,7.75,0,4.09980446531521,4.09980446531521,4.09980446531521,4.09980446531521,0,0.0,1.0
2009-05-19,7.75,7.75,7.75,7.75,398,4.09980446531521,4.09980446531521,4.09980446531521,4.09980446531521,752.352953926267,0.0,1.0
2009-05-20,6.15,6.15,6.15,6.15,1000,3.25339322086303,3.25339322086303,3.25339322086303,3.25339322086303,1890.33405509113,0.0,1.0
2009-05-21,6.15,6.15,6.15,6.15,0,3.25339322086303,3.25339322086303,3.25339322086303,3.25339322086303,0,0.0,1.0
2009-05-22,6.15,6.15,6.15,6.15,0,3.25339322086303,3.25339322086303,3.25339322086303,3.25339322086303,0,0.0,1.0
2009-05-26,6.15,6.15,6.15,6.15,0,3.25339322086303,3.25339322086303,3.25339322086303,3.25339322086303,0,0.0,1.0
2009-05-27,6.15,6.15,6.15,6.15,0,3.25339322086303,3.25339322086303,3.25339322086303,3.25339322086303,0,0.0,1.0
2009-05-28,6.15,6.15,6.15,6.15,0,3.25339322086303,3.25339322086303,3.25339322086303,3.25339322086303,0,0.0,1.0
2009-05-29,6.3,6.3,6.3,6.3,500,3.33274427503043,3.33274427503043,3.33274427503043,3.33274427503043,945.167027545562,0.0,1.0
2009-06-01,6.3,6.3,6.3,6.3,0,3.33274427503043,3.33274427503043,3.33274427503043,3.33274427503043,0,0.0,1.0
2009-06-02,6.3,6.3,6.3,6.3,0,3.33274427503043,3.33274427503043,3.33274427503043,3.33274427503043,0,0.0,1.0
2009-06-03,6.3,6.3,6.3,6.3,0,3.33274427503043,3.33274427503043,3.33274427503043,3.33274427503043,0,0.0,1.0
2009-06-04,6.3,6.3,6.3,6.3,0,3.33274427503043,3.33274427503043,3.33274427503043,3.33274427503043,0,0.0,1.0
2009-06-05,6.3,6.3,6.3,6.3,0,3.33274427503043,3.33274427503043,3.33274427503043,3.33274427503043,0,0.0,1.0
2009-06-08,6.3,6.3,6.3,6.3,0,3.33274427503043,3.33274427503043,3.33274427503043,3.33274427503043,0,0.0,1.0
2009-06-09,6.3,6.3,6.3,6.3,0,3.33274427503043,3.33274427503043,3.33274427503043,3.33274427503043,0,0.0,1.0
2009-06-10,6.3,6.3,6.3,6.3,0,3.33274427503043,3.33274427503043,3.33274427503043,3.33274427503043,0,0.0,1.0
2009-06-11,6.3,6.3,6.3,6.3,0,3.39622511836434,3.39622511836434,3.39622511836434,3.39622511836434,0,0.12,1.0
2009-06-12,6.3,6.3,6.3,6.3,0,3.39622511836434,3.39622511836434,3.39622511836434,3.39622511836434,0,0.0,1.0
2009-06-15,6.3,6.3,6.3,6.3,0,3.39622511836434,3.39622511836434,3.39622511836434,3.39622511836434,0,0.0,1.0
2009-06-16,6.5,6.95,6.5,6.95,900,3.5040417887886,3.7466292972432,3.5040417887886,3.7466292972432,1669.5006374403,0.0,1.0
2009-06-17,7.0,7.0,6.82,7.0,8000,3.77358346484926,3.77358346484926,3.67654846146743,3.77358346484926,14840.005666136,0.0,1.0
2009-06-18,7.0,7.0,7.0,7.0,0,3.77358346484926,3.77358346484926,3.77358346484926,3.77358346484926,0,0.0,1.0
2009-06-19,6.75,7.49,6.75,7.49,514,3.63881262681893,4.03773430738871,3.63881262681893,4.03773430738871,953.470364049236,0.0,1.0
2009-06-22,6.75,6.75,6.75,6.75,0,3.63881262681893,3.63881262681893,3.63881262681893,3.63881262681893,0,0.0,1.0
2009-06-23,6.75,6.75,6.75,6.75,0,3.63881262681893,3.63881262681893,3.63881262681893,3.63881262681893,0,0.0,1.0
2009-06-24,6.9,6.9,6.9,6.9,1000,3.71967512963713,3.71967512963713,3.71967512963713,3.71967512963713,1855.00070826699,0.0,1.0
2009-06-25,6.9,6.9,6.9,6.9,0,3.71967512963713,3.71967512963713,3.71967512963713,3.71967512963713,0,0.0,1.0
2009-06-26,6.9,6.9,6.9,6.9,0,3.71967512963713,3.71967512963713,3.71967512963713,3.71967512963713,0,0.0,1.0
2009-06-29,6.94,6.94,6.94,6.94,1000,3.74123846372198,3.74123846372198,3.74123846372198,3.74123846372198,1855.000708267,0.0,1.0
2009-06-30,7.95,7.95,7.5,7.5,6069,4.28571264936452,4.28571264936452,4.04312514090993,4.04312514090993,11257.9992984724,0.0,1.0
2009-07-01,7.95,7.95,7.95,7.95,0,4.28571264936452,4.28571264936452,4.28571264936452,4.28571264936452,0,0.0,1.0
2009-07-02,8.01,8.13,8.0,8.0,2440,4.3180576504918,4.38274765274636,4.31266681697059,4.31266681697059,4526.20172817147,0.0,1.0
2009-07-06,8.5,8.5,8.5,8.5,250,4.58220849303125,4.58220849303125,4.58220849303125,4.58220849303125,463.750177066748,0.0,1.0
2009-07-07,8.5,8.5,8.5,8.5,0,4.58220849303125,4.58220849303125,4.58220849303125,4.58220849303125,0,0.0,1.0
2009-07-08,8.5,8.5,8.5,8.5,0,4.58220849303125,4.58220849303125,4.58220849303125,4.58220849303125,0,0.0,1.0
2009-07-09,8.5,8.5,8.5,8.5,0,4.58220849303125,4.58220849303125,4.58220849303125,4.58220849303125,0,0.0,1.0
2009-07-10,8.5,8.5,8.5,8.5,0,4.58220849303125,4.58220849303125,4.58220849303125,4.58220849303125,0,0.0,1.0
2009-07-13,8.5,8.5,8.5,8.5,0,4.58220849303125,4.58220849303125,4.58220849303125,4.58220849303125,0,0.0,1.0
2009-07-14,9.5,9.5,9.5,9.5,5976,5.12129184515257,5.12129184515257,5.12129184515257,5.12129184515257,11085.4842326036,0.0,1.0
2009-07-15,9.5,9.5,9.5,9.5,0,5.12129184515257,5.12129184515257,5.12129184515257,5.12129184515257,0,0.0,1.0
2009-07-16,9.5,9.5,9.5,9.5,0,5.12129184515257,5.12129184515257,5.12129184515257,5.12129184515257,0,0.0,1.0
2009-07-17,9.5,9.5,9.5,9.5,0,5.12129184515257,5.12129184515257,5.12129184515257,5.12129184515257,0,0.0,1.0
2009-07-20,9.5,9.5,9.5,9.5,0,5.12129184515257,5.12129184515257,5.12129184515257,5.12129184515257,0,0.0,1.0
2009-07-21,9.5,9.5,9.5,9.5,0,5.12129184515257,5.12129184515257,5.12129184515257,5.12129184515257,0,0.0,1.0
2009-07-22,9.5,9.5,9.5,9.5,0,5.12129184515257,5.12129184515257,5.12129184515257,5.12129184515257,0,0.0,1.0
2009-07-23,9.5,9.5,9.5,9.5,0,5.12129184515257,5.12129184515257,5.12129184515257,5.12129184515257,0,0.0,1.0
2009-07-24,9.5,9.5,9.5,9.5,0,5.12129184515257,5.12129184515257,5.12129184515257,5.12129184515257,0,0.0,1.0
2009-07-27,9.5,9.5,9.5,9.5,0,5.12129184515257,5.12129184515257,5.12129184515257,5.12129184515257,0,0.0,1.0
2009-07-28,9.5,9.5,9.5,9.5,0,5.12129184515257,5.12129184515257,5.12129184515257,5.12129184515257,0,0.0,1.0
2009-07-29,9.5,9.5,9.5,9.5,0,5.12129184515257,5.12129184515257,5.12129184515257,5.12129184515257,0,0.0,1.0
2009-07-30,9.5,9.5,9.5,9.5,0,5.12129184515257,5.12129184515257,5.12129184515257,5.12129184515257,0,0.0,1.0
2009-07-31,7.75,7.75,7.75,7.75,500,4.17789597894026,4.17789597894026,4.17789597894026,4.17789597894026,927.500354133496,0.0,1.0
2009-08-03,7.75,7.75,7.75,7.75,0,4.17789597894026,4.17789597894026,4.17789597894026,4.17789597894026,0,0.0,1.0
2009-08-04,7.75,7.75,7.75,7.75,1000,4.17789597894026,4.17789597894026,4.17789597894026,4.17789597894026,1855.00070826699,0.0,1.0
2009-08-05,7.75,7.75,7.75,7.75,0,4.17789597894026,4.17789597894026,4.17789597894026,4.17789597894026,0,0.0,1.0
2009-08-06,7.75,7.75,7.75,7.75,0,4.17789597894026,4.17789597894026,4.17789597894026,4.17789597894026,0,0.0,1.0
2009-08-07,7.75,7.75,7.75,7.75,0,4.17789597894026,4.17789597894026,4.17789597894026,4.17789597894026,0,0.0,1.0
2009-08-10,8.8,8.8,8.8,8.8,400,4.74393349866765,4.74393349866765,4.74393349866765,4.74393349866765,742.000283306797,0.0,1.0
2009-08-11,8.0,8.0,8.0,8.0,465,4.31266681697059,4.31266681697059,4.31266681697059,4.31266681697059,862.575329344151,0.0,1.0
2009-08-12,8.0,8.0,8.0,8.0,0,4.31266681697059,4.31266681697059,4.31266681697059,4.31266681697059,0,0.0,1.0
2009-08-13,7.75,7.75,7.75,7.75,337,4.17789597894026,4.17789597894026,4.17789597894026,4.17789597894026,625.135238685976,0.0,1.0
2009-08-14,7.75,7.75,7.75,7.75,247,4.17789597894026,4.17789597894026,4.17789597894026,4.17789597894026,458.185174941947,0.0,1.0
2009-08-17,8.8,8.8,8.8,8.8,284,4.74393349866765,4.74393349866765,4.74393349866765,4.74393349866765,526.820201147826,0.0,1.0
2009-08-18,8.8,8.8,8.8,8.8,0,4.74393349866765,4.74393349866765,4.74393349866765,4.74393349866765,0,0.0,1.0
2009-08-19,8.8,8.8,8.8,8.8,500,4.74393349866765,4.74393349866765,4.74393349866765,4.74393349866765,927.500354133496,0.0,1.0
2009-08-20,9.0,9.0,9.0,9.0,750,4.85175016909191,4.85175016909191,4.85175016909191,4.85175016909191,1391.25053120025,0.0,1.0
2009-08-21,9.0,9.0,9.0,9.0,0,4.85175016909191,4.85175016909191,4.85175016909191,4.85175016909191,0,0.0,1.0
2009-08-24,9.0,9.0,9.0,9.0,0,4.85175016909191,4.85175016909191,4.85175016909191,4.85175016909191,0,0.0,1.0
2009-08-25,9.0,9.0,9.0,9.0,0,4.85175016909191,4.85175016909191,4.85175016909191,4.85175016909191,0,0.0,1.0
2009-08-26,9.0,9.0,9.0,9.0,0,4.85175016909191,4.85175016909191,4.85175016909191,4.85175016909191,0,0.0,1.0
2009-08-27,9.0,9.0,9.0,9.0,0,4.85175016909191,4.85175016909191,4.85175016909191,4.85175016909191,0,0.0,1.0
2009-08-28,9.0,9.0,9.0,9.0,0,4.85175016909191,4.85175016909191,4.85175016909191,4.85175016909191,0,0.0,1.0
2009-08-31,9.0,9.0,9.0,9.0,100,4.85175016909191,4.85175016909191,4.85175016909191,4.85175016909191,185.500070826699,0.0,1.0
2009-09-01,9.0,9.0,9.0,9.0,0,4.85175016909191,4.85175016909191,4.85175016909191,4.85175016909191,0,0.0,1.0
2009-09-02,9.0,9.0,9.0,9.0,0,4.85175016909191,4.85175016909191,4.85175016909191,4.85175016909191,0,0.0,1.0
2009-09-03,9.0,9.0,9.0,9.0,0,4.85175016909191,4.85175016909191,4.85175016909191,4.85175016909191,0,0.0,1.0
2009-09-04,9.0,9.0,9.0,9.0,0,4.85175016909191,4.85175016909191,4.85175016909191,4.85175016909191,0,0.0,1.0
2009-09-08,8.0,8.0,8.0,8.0,700,4.31266681697059,4.31266681697059,4.31266681697059,4.31266681697059,1298.50049578689,0.0,1.0
2009-09-09,8.0,8.0,8.0,8.0,1300,4.31266681697059,4.31266681697059,4.31266681697059,4.31266681697059,2411.50092074709,0.0,1.0
2009-09-10,8.0,8.0,8.0,8.0,0,4.31266681697059,4.31266681697059,4.31266681697059,4.31266681697059,0,0.0,1.0
2009-09-11,8.0,8.0,8.0,8.0,0,4.37735681922515,4.37735681922515,4.37735681922515,4.37735681922515,0,0.12,1.0
2009-09-14,8.75,8.75,8.75,8.75,600,4.7877340210275,4.7877340210275,4.7877340210275,4.7877340210275,1096.55214281793,0.0,1.0
2009-09-15,8.75,8.75,8.75,8.75,0,4.7877340210275,4.7877340210275,4.7877340210275,4.7877340210275,0,0.0,1.0
2009-09-16,8.75,8.75,8.75,8.75,0,4.7877340210275,4.7877340210275,4.7877340210275,4.7877340210275,0,0.0,1.0
2009-09-17,7.75,7.75,7.75,7.75,400,4.24056441862436,4.24056441862436,4.24056441862436,4.24056441862436,731.034761878618,0.0,1.0
2009-09-18,7.75,7.75,7.75,7.75,0,4.24056441862436,4.24056441862436,4.24056441862436,4.24056441862436,0,0.0,1.0
2009-09-21,7.75,7.75,7.75,7.75,0,4.24056441862436,4.24056441862436,4.24056441862436,4.24056441862436,0,0.0,1.0
2009-09-22,7.75,7.75,7.75,7.75,0,4.24056441862436,4.24056441862436,4.24056441862436,4.24056441862436,0,0.0,1.0
2009-09-23,7.75,7.75,7.75,7.75,0,4.24056441862436,4.24056441862436,4.24056441862436,4.24056441862436,0,0.0,1.0
2009-09-24,7.75,7.75,7.75,7.75,0,4.24056441862436,4.24056441862436,4.24056441862436,4.24056441862436,0,0.0,1.0
2009-09-25,7.75,7.75,7.75,7.75,0,4.24056441862436,4.24056441862436,4.24056441862436,4.24056441862436,0,0.0,1.0
2009-09-28,7.75,7.75,7.75,7.75,0,4.24056441862436,4.24056441862436,4.24056441862436,4.24056441862436,0,0.0,1.0
2009-09-29,7.75,7.75,7.75,7.75,0,4.24056441862436,4.24056441862436,4.24056441862436,4.24056441862436,0,0.0,1.0
2009-09-30,8.0,8.65,8.0,8.65,11161,4.37735681922515,4.73301706078719,4.37735681922515,4.73301706078719,20397.6974433181,0.0,1.0
2009-10-01,8.0,8.0,8.0,8.0,0,4.37735681922515,4.37735681922515,4.37735681922515,4.37735681922515,0,0.0,1.0
2009-10-02,8.0,8.0,8.0,8.0,0,4.37735681922515,4.37735681922515,4.37735681922515,4.37735681922515,0,0.0,1.0
2009-10-05,8.65,8.65,8.65,8.65,437,4.73301706078719,4.73301706078719,4.73301706078719,4.73301706078719,798.65547735239,0.0,1.0
2009-10-06,8.65,8.65,8.65,8.65,500,4.73301706078719,4.73301706078719,4.73301706078719,4.73301706078719,913.793452348273,0.0,1.0
2009-10-07,8.0,8.0,8.0,8.0,712,4.37735681922515,4.37735681922515,4.37735681922515,4.37735681922515,1301.24187614394,0.0,1.0
2009-10-08,8.0,8.0,8.0,8.0,0,4.37735681922515,4.37735681922515,4.37735681922515,4.37735681922515,0,0.0,1.0
2009-10-09,8.0,8.0,8.0,8.0,0,4.37735681922515,4.37735681922515,4.37735681922515,4.37735681922515,0,0.0,1.0
2009-10-12,8.0,8.0,8.0,8.0,0,4.37735681922515,4.37735681922515,4.37735681922515,4.37735681922515,0,0.0,1.0
2009-10-13,8.0,8.0,8.0,8.0,0,4.37735681922515,4.37735681922515,4.37735681922515,4.37735681922515,0,0.0,1.0
2009-10-14,8.0,8.0,8.0,8.0,0,4.37735681922515,4.37735681922515,4.37735681922515,4.37735681922515,0,0.0,1.0
2009-10-15,8.65,8.65,8.65,8.65,179,4.73301706078719,4.73301706078719,4.73301706078719,4.73301706078719,327.138055940682,0.0,1.0
2009-10-16,8.65,8.65,8.65,8.65,0,4.73301706078719,4.73301706078719,4.73301706078719,4.73301706078719,0,0.0,1.0
2009-10-19,8.65,8.65,8.65,8.65,0,4.73301706078719,4.73301706078719,4.73301706078719,4.73301706078719,0,0.0,1.0
2009-10-20,8.65,8.65,8.65,8.65,0,4.73301706078719,4.73301706078719,4.73301706078719,4.73301706078719,0,0.0,1.0
2009-10-21,8.65,8.65,8.65,8.65,0,4.73301706078719,4.73301706078719,4.73301706078719,4.73301706078719,0,0.0,1.0
2009-10-22,8.5,8.5,8.5,8.5,412,4.65094162042672,4.65094162042672,4.65094162042672,4.65094162042672,752.965804734976,0.0,1.0
2009-10-23,8.5,8.5,8.5,8.5,0,4.65094162042672,4.65094162042672,4.65094162042672,4.65094162042672,0,0.0,1.0
2009-10-26,8.5,8.5,8.5,8.5,0,4.65094162042672,4.65094162042672,4.65094162042672,4.65094162042672,0,0.0,1.0
2009-10-27,7.8,7.8,7.8,7.8,1177,4.26792289874452,4.26792289874452,4.26792289874452,4.26792289874452,2151.06978682783,0.0,1.0
2009-10-28,7.8,7.8,7.8,7.8,0,4.26792289874452,4.26792289874452,4.26792289874452,4.26792289874452,0,0.0,1.0
2009-10-29,7.75,7.8,7.75,7.77,1618,4.24056441862436,4.26792289874452,4.24056441862436,4.25150781067242,2957.03561179901,0.0,1.0
2009-10-30,7.75,7.75,7.75,7.75,0,4.24056441862436,4.24056441862436,4.24056441862436,4.24056441862436,0,0.0,1.0
2009-11-02,7.75,7.75,7.75,7.75,0,4.24056441862436,4.24056441862436,4.24056441862436,4.24056441862436,0,0.0,1.0
2009-11-03,7.8,7.8,7.8,7.8,543,4.26792289874452,4.26792289874452,4.26792289874452,4.26792289874452,992.379689250223,0.0,1.0
2009-11-04,8.5,8.5,8.5,8.5,1150,4.65094162042672,4.65094162042672,4.65094162042672,4.65094162042672,2101.72494040103,0.0,1.0
2009-11-05,8.5,8.5,8.5,8.5,0,4.65094162042672,4.65094162042672,4.65094162042672,4.65094162042672,0,0.0,1.0
2009-11-06,8.5,8.5,8.5,8.5,0,4.65094162042672,4.65094162042672,4.65094162042672,4.65094162042672,0,0.0,1.0
2009-11-09,8.25,8.25,8.25,8.25,500,4.51414921982593,4.51414921982593,4.51414921982593,4.51414921982593,913.793452348273,0.0,1.0
2009-11-10,7.9,8.0,7.9,8.0,702,4.32263985898483,4.37735681922515,4.32263985898483,4.37735681922515,1282.96600709698,0.0,1.0
2009-11-11,8.3,8.36,8.3,8.3,4207,4.54150769994609,4.57433787609028,4.54150769994609,4.54150769994609,7688.65810805837,0.0,1.0
2009-11-12,8.3,8.3,8.3,8.3,0,4.54150769994609,4.54150769994609,4.54150769994609,4.54150769994609,0,0.0,1.0
2009-11-13,8.5,8.5,8.5,8.5,3293,4.65094162042672,4.65094162042672,4.65094162042672,4.65094162042672,6018.24367716572,0.0,1.0
2009-11-16,8.5,8.5,8.5,8.5,959,4.65094162042672,4.65094162042672,4.65094162042672,4.65094162042672,1752.65584160399,0.0,1.0
2009-11-17,8.5,8.5,8.5,8.5,1288,4.65094162042672,4.65094162042672,4.65094162042672,4.65094162042672,2353.93193324915,0.0,1.0
2009-11-18,8.15,8.15,8.15,8.15,5375,4.45943225958562,4.45943225958562,4.45943225958562,4.45943225958562,9823.27961274393,0.0,1.0
2009-11-19,8.15,8.15,8.15,8.15,0,4.45943225958562,4.45943225958562,4.45943225958562,4.45943225958562,0,0.0,1.0
2009-11-20,8.15,8.15,8.15,8.15,0,4.45943225958562,4.45943225958562,4.45943225958562,4.45943225958562,0,0.0,1.0
2009-11-23,8.15,8.15,8.15,8.15,0,4.45943225958562,4.45943225958562,4.45943225958562,4.45943225958562,0,0.0,1.0
2009-11-24,8.15,8.15,8.15,8.15,250,4.45943225958562,4.45943225958562,4.45943225958562,4.45943225958562,456.896726174136,0.0,1.0
2009-11-25,7.5,8.24,7.5,8.1,2359,4.10377201802357,4.5086775238019,4.10377201802357,4.43207377946546,4311.27750817916,0.0,1.0
2009-11-27,7.5,7.5,7.5,7.5,0,4.10377201802357,4.10377201802357,4.10377201802357,4.10377201802357,0,0.0,1.0
2009-11-30,7.5,7.5,7.5,7.5,0,4.10377201802357,4.10377201802357,4.10377201802357,4.10377201802357,0,0.0,1.0
2009-12-01,7.5,7.5,7.5,7.5,0,4.10377201802357,4.10377201802357,4.10377201802357,4.10377201802357,0,0.0,1.0
2009-12-02,8.5,8.5,8.5,8.5,300,4.65094162042672,4.65094162042672,4.65094162042672,4.65094162042672,548.276071408963,0.0,1.0
2009-12-03,8.5,8.5,8.5,8.5,500,4.65094162042672,4.65094162042672,4.65094162042672,4.65094162042672,913.793452348272,0.0,1.0
2009-12-04,8.5,8.5,8.5,8.5,0,4.65094162042672,4.65094162042672,4.65094162042672,4.65094162042672,0,0.0,1.0
2009-12-07,8.5,8.5,8.5,8.5,0,4.65094162042672,4.65094162042672,4.65094162042672,4.65094162042672,0,0.0,1.0
2009-12-08,8.5,8.5,8.5,8.5,0,4.65094162042672,4.65094162042672,4.65094162042672,4.65094162042672,0,0.0,1.0
2009-12-09,8.5,8.5,8.5,8.5,0,4.65094162042672,4.65094162042672,4.65094162042672,4.65094162042672,0,0.0,1.0
2009-12-10,8.5,8.5,8.5,8.5,0,4.65094162042672,4.65094162042672,4.65094162042672,4.65094162042672,0,0.0,1.0
2009-12-11,8.0,8.0,8.0,8.0,611,4.44301717151352,4.44301717151352,4.44301717151352,4.44301717151352,1100.15329928038,0.12,1.0
2009-12-14,8.0,8.0,8.0,8.0,0,4.44301717151352,4.44301717151352,4.44301717151352,4.44301717151352,0,0.0,1.0
2009-12-15,8.0,8.0,8.0,8.0,0,4.44301717151352,4.44301717151352,4.44301717151352,4.44301717151352,0,0.0,1.0
2009-12-16,8.0,8.0,8.0,8.0,976,4.44301717151352,4.44301717151352,4.44301717151352,4.44301717151352,1757.36435367865,0.0,1.0
2009-12-17,8.0,8.0,8.0,8.0,0,4.44301717151352,4.44301717151352,4.44301717151352,4.44301717151352,0,0.0,1.0
2009-12-18,7.75,7.75,7.75,7.75,700,4.30417288490372,4.30417288490372,4.30417288490372,4.30417288490372,1260.40476185969,0.0,1.0
2009-12-21,8.0,8.0,7.75,7.75,1800,4.44301717151352,4.44301717151352,4.30417288490372,4.30417288490372,3241.04081621062,0.0,1.0
2009-12-22,7.5,7.5,7.5,7.5,140,4.16532859829393,4.16532859829393,4.16532859829393,4.16532859829393,252.080952371937,0.0,1.0
2009-12-23,8.0,8.0,8.0,8.0,500,4.44301717151352,4.44301717151352,4.44301717151352,4.44301717151352,900.289115614062,0.0,1.0
2009-12-24,8.0,8.0,8.0,8.0,0,4.44301717151352,4.44301717151352,4.44301717151352,4.44301717151352,0,0.0,1.0
2009-12-28,8.4,8.4,8.4,8.4,500,4.6651680300892,4.6651680300892,4.6651680300892,4.6651680300892,900.289115614062,0.0,1.0
2009-12-29,8.4,8.4,8.4,8.4,0,4.6651680300892,4.6651680300892,4.6651680300892,4.6651680300892,0,0.0,1.0
2009-12-30,8.4,8.4,8.4,8.4,0,4.6651680300892,4.6651680300892,4.6651680300892,4.6651680300892,0,0.0,1.0
2009-12-31,9.0,9.0,8.5,8.5,4841,4.99839431795271,4.99839431795271,4.72070574473312,4.72070574473312,8716.59921737535,0.0,1.0
2010-01-04,9.0,9.0,9.0,9.0,133,4.99839431795271,4.99839431795271,4.99839431795271,4.99839431795271,239.476904753341,0.0,1.0
2010-01-05,9.0,9.0,9.0,9.0,0,4.99839431795271,4.99839431795271,4.99839431795271,4.99839431795271,0,0.0,1.0
2010-01-06,9.0,9.0,9.0,9.0,0,4.99839431795271,4.99839431795271,4.99839431795271,4.99839431795271,0,0.0,1.0
2010-01-07,9.0,9.0,9.0,9.0,0,4.99839431795271,4.99839431795271,4.99839431795271,4.99839431795271,0,0.0,1.0
2010-01-08,9.0,9.0,9.0,9.0,0,4.99839431795271,4.99839431795271,4.99839431795271,4.99839431795271,0,0.0,1.0
2010-01-11,9.0,9.0,9.0,9.0,0,4.99839431795271,4.99839431795271,4.99839431795271,4.99839431795271,0,0.0,1.0
2010-01-12,9.0,9.0,9.0,9.0,0,4.99839431795271,4.99839431795271,4.99839431795271,4.99839431795271,0,0.0,1.0
2010-01-13,8.5,8.5,8.5,8.5,100,4.72070574473312,4.72070574473312,4.72070574473312,4.72070574473312,180.057823122812,0.0,1.0
2010-01-14,8.5,8.5,8.5,8.5,0,4.72070574473312,4.72070574473312,4.72070574473312,4.72070574473312,0,0.0,1.0
2010-01-15,9.0,9.0,9.0,9.0,116,4.99839431795271,4.99839431795271,4.99839431795271,4.99839431795271,208.867074822462,0.0,1.0
2010-01-19,9.0,9.0,9.0,9.0,0,4.99839431795271,4.99839431795271,4.99839431795271,4.99839431795271,0,0.0,1.0
2010-01-20,9.0,9.0,9.0,9.0,0,4.99839431795271,4.99839431795271,4.99839431795271,4.99839431795271,0,0.0,1.0
2010-01-21,9.0,9.0,9.0,9.0,0,4.99839431795271,4.99839431795271,4.99839431795271,4.99839431795271,0,0.0,1.0
2010-01-22,9.0,9.0,9.0,9.0,0,4.99839431795271,4.99839431795271,4.99839431795271,4.99839431795271,0,0.0,1.0
2010-01-25,9.0,9.0,9.0,9.0,0,4.99839431795271,4.99839431795271,4.99839431795271,4.99839431795271,0,0.0,1.0
2010-01-26,9.0,9.0,9.0,9.0,0,4.99839431795271,4.99839431795271,4.99839431795271,4.99839431795271,0,0.0,1.0
2010-01-27,9.0,9.0,9.0,9.0,0,4.99839431795271,4.99839431795271,4.99839431795271,4.99839431795271,0,0.0,1.0
2010-01-28,9.0,9.0,9.0,9.0,0,4.99839431795271,4.99839431795271,4.99839431795271,4.99839431795271,0,0.0,1.0
2010-01-29,9.0,9.0,9.0,9.0,0,4.99839431795271,4.99839431795271,4.99839431795271,4.99839431795271,0,0.0,1.0
2010-02-01,9.0,9.0,9.0,9.0,0,4.99839431795271,4.99839431795271,4.99839431795271,4.99839431795271,0,0.0,1.0
2010-02-02,7.8,7.8,7.8,7.8,126,4.33194174222568,4.33194174222568,4.33194174222568,4.33194174222568,226.872857134744,0.0,1.0
2010-02-03,7.8,7.8,7.8,7.8,330,4.33194174222568,4.33194174222568,4.33194174222568,4.33194174222568,594.190816305281,0.0,1.0
2010-02-04,7.75,7.8,7.75,7.8,3051,4.30417288490372,4.33194174222568,4.30417288490372,4.33194174222568,5493.56418347701,0.0,1.0
2010-02-05,7.75,7.75,7.75,7.75,0,4.30417288490372,4.30417288490372,4.30417288490372,4.30417288490372,0,0.0,1.0
2010-02-08,7.75,7.75,7.75,7.75,0,4.30417288490372,4.30417288490372,4.30417288490372,4.30417288490372,0,0.0,1.0
2010-02-09,7.75,7.75,7.75,7.75,726,4.30417288490372,4.30417288490372,4.30417288490372,4.30417288490372,1307.21979587162,0.0,1.0
2010-02-10,7.75,7.75,7.75,7.75,0,4.30417288490372,4.30417288490372,4.30417288490372,4.30417288490372,0,0.0,1.0
2010-02-11,7.75,7.75,7.75,7.75,0,4.30417288490372,4.30417288490372,4.30417288490372,4.30417288490372,0,0.0,1.0
2010-02-12,7.75,7.75,7.75,7.75,0,4.30417288490372,4.30417288490372,4.30417288490372,4.30417288490372,0,0.0,1.0
2010-02-16,8.4,8.4,8.4,8.4,845,4.6651680300892,4.6651680300892,4.6651680300892,4.6651680300892,1521.48860538776,0.0,1.0
2010-02-17,8.4,8.4,8.4,8.4,1120,4.6651680300892,4.6651680300892,4.6651680300892,4.6651680300892,2016.6476189755,0.0,1.0
2010-02-18,8.4,8.4,8.4,8.4,0,4.6651680300892,4.6651680300892,4.6651680300892,4.6651680300892,0,0.0,1.0
2010-02-19,8.4,8.4,8.4,8.4,0,4.6651680300892,4.6651680300892,4.6651680300892,4.6651680300892,0,0.0,1.0
2010-02-22,8.5,8.5,8.5,8.5,200,4.72070574473312,4.72070574473312,4.72070574473312,4.72070574473312,360.115646245625,0.0,1.0
2010-02-23,9.0,9.0,9.0,9.0,100,4.99839431795271,4.99839431795271,4.99839431795271,4.99839431795271,180.057823122812,0.0,1.0
2010-02-24,9.0,9.0,9.0,9.0,0,4.99839431795271,4.99839431795271,4.99839431795271,4.99839431795271,0,0.0,1.0
2010-02-25,8.4,8.4,8.4,8.4,109,4.6651680300892,4.6651680300892,4.6651680300892,4.6651680300892,196.263027203865,0.0,1.0
2010-02-26,8.4,8.4,8.4,8.4,0,4.6651680300892,4.6651680300892,4.6651680300892,4.6651680300892,0,0.0,1.0
2010-03-01,8.4,8.4,8.4,8.4,0,4.6651680300892,4.6651680300892,4.6651680300892,4.6651680300892,0,0.0,1.0
2010-03-02,8.4,8.4,8.4,8.4,410,4.6651680300892,4.6651680300892,4.6651680300892,4.6651680300892,738.237074803531,0.0,1.0
2010-03-03,8.4,8.4,8.4,8.4,250,4.6651680300892,4.6651680300892,4.6651680300892,4.6651680300892,450.144557807031,0.0,1.0
2010-03-04,8.4,8.4,8.4,8.4,0,4.6651680300892,4.6651680300892,4.6651680300892,4.6651680300892,0,0.0,1.0
2010-03-05,8.4,8.4,8.4,8.4,0,4.6651680300892,4.6651680300892,4.6651680300892,4.6651680300892,0,0.0,1.0
2010-03-08,8.4,8.4,8.4,8.4,612,4.6651680300892,4.6651680300892,4.6651680300892,4.6651680300892,1101.95387751161,0.0,1.0
2010-03-09,8.4,8.4,8.4,8.4,0,4.6651680300892,4.6651680300892,4.6651680300892,4.6651680300892,0,0.0,1.0
2010-03-10,8.4,8.4,8.4,8.4,105,4.6651680300892,4.6651680300892,4.6651680300892,4.6651680300892,189.060714278953,0.0,1.0
2010-03-11,8.4,8.4,8.4,8.4,0,4.7318132876619,4.7318132876619,4.7318132876619,4.7318132876619,0,0.12,1.0
2010-03-12,8.4,8.4,8.4,8.4,0,4.7318132876619,4.7318132876619,4.7318132876619,4.7318132876619,0,0.0,1.0
2010-03-15,8.4,8.4,8.4,8.4,0,4.7318132876619,4.7318132876619,4.7318132876619,4.7318132876619,0,0.0,1.0
2010-03-16,8.4,8.4,8.4,8.4,0,4.7318132876619,4.7318132876619,4.7318132876619,4.7318132876619,0,0.0,1.0
2010-03-17,8.4,8.4,8.4,8.4,0,4.7318132876619,4.7318132876619,4.7318132876619,4.7318132876619,0,0.0,1.0
2010-03-18,8.4,8.4,8.4,8.4,0,4.7318132876619,4.7318132876619,4.7318132876619,4.7318132876619,0,0.0,1.0
2010-03-19,8.4,8.4,8.4,8.4,0,4.7318132876619,4.7318132876619,4.7318132876619,4.7318132876619,0,0.0,1.0
2010-03-22,8.4,8.4,8.4,8.4,0,4.7318132876619,4.7318132876619,4.7318132876619,4.7318132876619,0,0.0,1.0
2010-03-23,8.4,8.4,8.4,8.4,0,4.7318132876619,4.7318132876619,4.7318132876619,4.7318132876619,0,0.0,1.0
2010-03-24,8.4,8.4,8.4,8.4,0,4.7318132876619,4.7318132876619,4.7318132876619,4.7318132876619,0,0.0,1.0
2010-03-25,8.4,8.4,8.4,8.4,0,4.7318132876619,4.7318132876619,4.7318132876619,4.7318132876619,0,0.0,1.0
2010-03-26,8.4,8.4,8.4,8.4,0,4.7318132876619,4.7318132876619,4.7318132876619,4.7318132876619,0,0.0,1.0
2010-03-29,8.4,8.4,8.4,8.4,0,4.7318132876619,4.7318132876619,4.7318132876619,4.7318132876619,0,0.0,1.0
2010-03-30,8.4,8.4,8.4,8.4,0,4.7318132876619,4.7318132876619,4.7318132876619,4.7318132876619,0,0.0,1.0
2010-03-31,9.0,9.0,9.0,9.0,249,5.06979995106632,5.06979995106632,5.06979995106632,5.06979995106632,442.029275638116,0.0,1.0
2010-04-01,9.0,9.0,9.0,9.0,0,5.06979995106632,5.06979995106632,5.06979995106632,5.06979995106632,0,0.0,1.0
2010-04-05,9.0,9.0,9.0,9.0,0,5.06979995106632,5.06979995106632,5.06979995106632,5.06979995106632,0,0.0,1.0
2010-04-06,8.4,9.0,8.4,9.0,9431,4.7318132876619,5.06979995106632,4.7318132876619,5.06979995106632,16742.0807170404,0.0,1.0
2010-04-07,8.5,8.5,8.5,8.5,170,4.7881443982293,4.7881443982293,4.7881443982293,4.7881443982293,301.787055656545,0.0,1.0
2010-04-08,8.5,8.5,8.5,8.5,0,4.7881443982293,4.7881443982293,4.7881443982293,4.7881443982293,0,0.0,1.0
2010-04-09,8.5,8.5,8.5,8.5,0,4.7881443982293,4.7881443982293,4.7881443982293,4.7881443982293,0,0.0,1.0
2010-04-12,8.5,8.5,8.5,8.5,0,4.7881443982293,4.7881443982293,4.7881443982293,4.7881443982293,0,0.0,1.0
2010-04-13,8.5,8.5,8.5,8.5,0,4.7881443982293,4.7881443982293,4.7881443982293,4.7881443982293,0,0.0,1.0
2010-04-14,8.5,8.5,8.3,8.3,3704,4.7881443982293,4.7881443982293,4.6754821770945,4.6754821770945,6575.40737736378,0.0,1.0
2010-04-15,8.5,8.5,8.5,8.5,500,4.7881443982293,4.7881443982293,4.7881443982293,4.7881443982293,887.608987225132,0.0,1.0
2010-04-16,8.5,8.5,8.5,8.5,0,4.7881443982293,4.7881443982293,4.7881443982293,4.7881443982293,0,0.0,1.0
2010-04-19,8.5,8.5,8.5,8.5,1000,4.7881443982293,4.7881443982293,4.7881443982293,4.7881443982293,1775.21797445026,0.0,1.0
2010-04-20,8.5,8.5,8.5,8.5,0,4.7881443982293,4.7881443982293,4.7881443982293,4.7881443982293,0,0.0,1.0
2010-04-21,8.5,8.5,8.5,8.5,0,4.7881443982293,4.7881443982293,4.7881443982293,4.7881443982293,0,0.0,1.0
2010-04-22,8.5,8.5,8.5,8.5,0,4.7881443982293,4.7881443982293,4.7881443982293,4.7881443982293,0,0.0,1.0
2010-04-23,8.5,8.5,8.5,8.5,0,4.7881443982293,4.7881443982293,4.7881443982293,4.7881443982293,0,0.0,1.0
2010-04-26,8.5,8.5,8.5,8.5,0,4.7881443982293,4.7881443982293,4.7881443982293,4.7881443982293,0,0.0,1.0
2010-04-27,8.5,8.5,8.5,8.5,0,4.7881443982293,4.7881443982293,4.7881443982293,4.7881443982293,0,0.0,1.0
2010-04-28,8.5,8.5,8.5,8.5,0,4.7881443982293,4.7881443982293,4.7881443982293,4.7881443982293,0,0.0,1.0
2010-04-29,8.5,8.5,8.5,8.5,4700,4.7881443982293,4.7881443982293,4.7881443982293,4.7881443982293,8343.52447991624,0.0,1.0
2010-04-30,8.5,8.5,8.5,8.5,1000,4.7881443982293,4.7881443982293,4.7881443982293,4.7881443982293,1775.21797445026,0.0,1.0
2010-05-03,8.5,8.5,8.5,8.5,0,4.7881443982293,4.7881443982293,4.7881443982293,4.7881443982293,0,0.0,1.0
2010-05-04,8.5,8.5,8.5,8.5,0,4.7881443982293,4.7881443982293,4.7881443982293,4.7881443982293,0,0.0,1.0
2010-05-05,8.5,8.5,8.5,8.5,0,4.7881443982293,4.7881443982293,4.7881443982293,4.7881443982293,0,0.0,1.0
2010-05-06,8.5,8.7,8.5,8.7,4100,4.7881443982293,4.90080661936411,4.7881443982293,4.90080661936411,7278.39369524609,0.0,1.0
2010-05-07,8.5,8.5,8.5,8.5,1525,4.7881443982293,4.7881443982293,4.7881443982293,4.7881443982293,2707.20741103665,0.0,1.0
2010-05-10,8.5,8.5,8.5,8.5,0,4.7881443982293,4.7881443982293,4.7881443982293,4.7881443982293,0,0.0,1.0
2010-05-11,8.5,8.5,8.5,8.5,0,4.7881443982293,4.7881443982293,4.7881443982293,4.7881443982293,0,0.0,1.0
2010-05-12,8.5,8.5,8.5,8.5,0,4.7881443982293,4.7881443982293,4.7881443982293,4.7881443982293,0,0.0,1.0
2010-05-13,8.5,8.5,8.5,8.5,0,4.7881443982293,4.7881443982293,4.7881443982293,4.7881443982293,0,0.0,1.0
2010-05-14,8.5,8.5,8.5,8.5,0,4.7881443982293,4.7881443982293,4.7881443982293,4.7881443982293,0,0.0,1.0
2010-05-17,9.0,9.0,9.0,9.0,377,5.06979995106632,5.06979995106632,5.06979995106632,5.06979995106632,669.25717636775,0.0,1.0
2010-05-18,8.6,8.6,8.6,8.6,278,4.84447550879671,4.84447550879671,4.84447550879671,4.84447550879671,493.510596897173,0.0,1.0
2010-05-19,8.6,8.6,8.6,8.6,0,4.84447550879671,4.84447550879671,4.84447550879671,4.84447550879671,0,0.0,1.0
2010-05-20,8.6,8.6,8.6,8.6,0,4.84447550879671,4.84447550879671,4.84447550879671,4.84447550879671,0,0.0,1.0
2010-05-21,8.6,8.6,8.6,8.6,0,4.84447550879671,4.84447550879671,4.84447550879671,4.84447550879671,0,0.0,1.0
2010-05-24,9.0,9.0,9.0,9.0,2922,5.06979995106632,5.06979995106632,5.06979995106632,5.06979995106632,5187.18692134367,0.0,1.0
2010-05-25,9.0,9.0,9.0,9.0,0,5.06979995106632,5.06979995106632,5.06979995106632,5.06979995106632,0,0.0,1.0
2010-05-26,9.0,9.0,9.0,9.0,634,5.06979995106632,5.06979995106632,5.06979995106632,5.06979995106632,1125.48819580147,0.0,1.0
2010-05-27,9.0,9.0,9.0,9.0,0,5.06979995106632,5.06979995106632,5.06979995106632,5.06979995106632,0,0.0,1.0
2010-05-28,9.0,9.0,9.0,9.0,0,5.06979995106632,5.06979995106632,5.06979995106632,5.06979995106632,0,0.0,1.0
2010-06-01,9.0,9.0,9.0,9.0,0,5.06979995106632,5.06979995106632,5.06979995106632,5.06979995106632,0,0.0,1.0
2010-06-02,9.0,9.0,9.0,9.0,0,5.06979995106632,5.06979995106632,5.06979995106632,5.06979995106632,0,0.0,1.0
2010-06-03,9.0,9.0,9.0,9.0,155,5.06979995106632,5.06979995106632,5.06979995106632,5.06979995106632,275.158786039791,0.0,1.0
2010-06-04,9.0,9.0,9.0,9.0,0,5.06979995106632,5.06979995106632,5.06979995106632,5.06979995106632,0,0.0,1.0
2010-06-07,9.0,9.0,9.0,9.0,0,5.06979995106632,5.06979995106632,5.06979995106632,5.06979995106632,0,0.0,1.0
2010-06-08,9.0,9.0,9.0,9.0,0,5.06979995106632,5.06979995106632,5.06979995106632,5.06979995106632,0,0.0,1.0
2010-06-09,9.0,9.0,9.0,9.0,0,5.06979995106632,5.06979995106632,5.06979995106632,5.06979995106632,0,0.0,1.0
2010-06-10,9.0,9.0,9.0,9.0,0,5.06979995106632,5.06979995106632,5.06979995106632,5.06979995106632,0,0.0,1.0
2010-06-11,9.0,9.0,9.0,9.0,0,5.13739728374721,5.13739728374721,5.13739728374721,5.13739728374721,0,0.12,1.0
2010-06-14,9.0,9.0,9.0,9.0,0,5.13739728374721,5.13739728374721,5.13739728374721,5.13739728374721,0,0.0,1.0
2010-06-15,9.0,9.0,9.0,9.0,0,5.13739728374721,5.13739728374721,5.13739728374721,5.13739728374721,0,0.0,1.0
2010-06-16,9.5,9.5,9.5,9.5,834,5.42280824395538,5.42280824395538,5.42280824395538,5.42280824395538,1461.05110923505,0.0,1.0
2010-06-17,9.5,9.5,9.5,9.5,0,5.42280824395538,5.42280824395538,5.42280824395538,5.42280824395538,0,0.0,1.0
2010-06-18,9.5,9.5,9.5,9.5,0,5.42280824395538,5.42280824395538,5.42280824395538,5.42280824395538,0,0.0,1.0
2010-06-21,9.5,9.5,9.5,9.5,0,5.42280824395538,5.42280824395538,5.42280824395538,5.42280824395538,0,0.0,1.0
2010-06-22,9.5,9.5,9.5,9.5,0,5.42280824395538,5.42280824395538,5.42280824395538,5.42280824395538,0,0.0,1.0
2010-06-23,9.5,9.5,9.5,9.5,0,5.42280824395538,5.42280824395538,5.42280824395538,5.42280824395538,0,0.0,1.0
2010-06-24,9.5,9.5,9.5,9.5,0,5.42280824395538,5.42280824395538,5.42280824395538,5.42280824395538,0,0.0,1.0
2010-06-25,9.5,9.5,9.5,9.5,0,5.42280824395538,5.42280824395538,5.42280824395538,5.42280824395538,0,0.0,1.0
2010-06-28,9.5,9.5,9.5,9.5,0,5.42280824395538,5.42280824395538,5.42280824395538,5.42280824395538,0,0.0,1.0
2010-06-29,9.5,9.5,9.5,9.5,0,5.42280824395538,5.42280824395538,5.42280824395538,5.42280824395538,0,0.0,1.0
2010-06-30,10.1,10.1,9.5,10.1,837,5.7653013962052,5.7653013962052,5.42280824395538,5.7653013962052,1466.30668876467,0.0,1.0
2010-07-01,10.5,10.5,9.5,9.5,2456,5.99363016437174,5.99363016437174,5.42280824395538,5.42280824395538,4302.56777491761,0.0,1.0
2010-07-02,10.5,10.5,10.5,10.5,400,5.99363016437174,5.99363016437174,5.99363016437174,5.99363016437174,700.743937282999,0.0,1.0
2010-07-06,10.5,10.5,10.5,10.5,400,5.99363016437174,5.99363016437174,5.99363016437174,5.99363016437174,700.743937282999,0.0,1.0
2010-07-07,10.0,10.0,10.0,10.0,100,5.70821920416356,5.70821920416356,5.70821920416356,5.70821920416356,175.18598432075,0.0,1.0
2010-07-08,10.0,10.0,10.0,10.0,0,5.70821920416356,5.70821920416356,5.70821920416356,5.70821920416356,0,0.0,1.0
2010-07-09,10.0,10.0,10.0,10.0,0,5.70821920416356,5.70821920416356,5.70821920416356,5.70821920416356,0,0.0,1.0
2010-07-12,10.0,10.0,10.0,10.0,0,5.70821920416356,5.70821920416356,5.70821920416356,5.70821920416356,0,0.0,1.0
2010-07-13,10.0,10.0,9.98,9.98,648,5.70821920416356,5.70821920416356,5.69680276575524,5.69680276575524,1135.20517839846,0.0,1.0
2010-07-14,10.0,10.0,10.0,10.0,0,5.70821920416356,5.70821920416356,5.70821920416356,5.70821920416356,0,0.0,1.0
2010-07-15,9.85,9.85,9.85,9.85,264,5.62259591610111,5.62259591610111,5.62259591610111,5.62259591610111,462.490998606779,0.0,1.0
2010-07-16,9.85,9.85,9.85,9.85,0,5.62259591610111,5.62259591610111,5.62259591610111,5.62259591610111,0,0.0,1.0
2010-07-19,9.85,9.85,9.85,9.85,0,5.62259591610111,5.62259591610111,5.62259591610111,5.62259591610111,0,0.0,1.0
2010-07-20,9.85,9.85,9.85,9.85,0,5.62259591610111,5.62259591610111,5.62259591610111,5.62259591610111,0,0.0,1.0
2010-07-21,9.85,9.85,9.85,9.85,0,5.62259591610111,5.62259591610111,5.62259591610111,5.62259591610111,0,0.0,1.0
2010-07-22,9.85,9.85,9.85,9.85,0,5.62259591610111,5.62259591610111,5.62259591610111,5.62259591610111,0,0.0,1.0
2010-07-23,9.85,9.85,9.85,9.85,0,5.62259591610111,5.62259591610111,5.62259591610111,5.62259591610111,0,0.0,1.0
2010-07-26,9.85,9.85,9.85,9.85,0,5.62259591610111,5.62259591610111,5.62259591610111,5.62259591610111,0,0.0,1.0
2010-07-27,9.85,9.85,9.85,9.85,0,5.62259591610111,5.62259591610111,5.62259591610111,5.62259591610111,0,0.0,1.0
2010-07-28,9.85,9.85,9.85,9.85,0,5.62259591610111,5.62259591610111,5.62259591610111,5.62259591610111,0,0.0,1.0
2010-07-29,10.0,10.0,10.0,10.0,3000,5.70821920416356,5.70821920416356,5.70821920416356,5.70821920416356,5255.57952962249,0.0,1.0
2010-07-30,10.0,10.0,10.0,10.0,0,5.70821920416356,5.70821920416356,5.70821920416356,5.70821920416356,0,0.0,1.0
2010-08-02,9.9,10.05,9.9,10.05,2617,5.65113701212193,5.73676030018438,5.65113701212193,5.73676030018438,4584.61720967402,0.0,1.0
2010-08-03,10.0,10.0,9.9,9.9,956,5.70821920416356,5.70821920416356,5.65113701212193,5.65113701212193,1674.77801010637,0.0,1.0
2010-08-04,10.0,10.0,10.0,10.0,3000,5.70821920416356,5.70821920416356,5.70821920416356,5.70821920416356,5255.57952962249,0.0,1.0
2010-08-05,10.0,10.0,9.99,10.0,4152,5.70821920416356,5.70821920416356,5.7025109849594,5.70821920416356,7273.72206899753,0.0,1.0
2010-08-06,10.0,10.0,10.0,10.0,0,5.70821920416356,5.70821920416356,5.70821920416356,5.70821920416356,0,0.0,1.0
2010-08-09,10.0,10.0,10.0,10.0,0,5.70821920416356,5.70821920416356,5.70821920416356,5.70821920416356,0,0.0,1.0
2010-08-10,10.0,10.0,10.0,10.0,0,5.70821920416356,5.70821920416356,5.70821920416356,5.70821920416356,0,0.0,1.0
2010-08-11,10.0,10.0,10.0,10.0,0,5.70821920416356,5.70821920416356,5.70821920416356,5.70821920416356,0,0.0,1.0
2010-08-12,10.0,10.0,10.0,10.0,0,5.70821920416356,5.70821920416356,5.70821920416356,5.70821920416356,0,0.0,1.0
2010-08-13,10.75,10.75,10.5,10.5,278,6.13633564447583,6.13633564447583,5.99363016437174,5.99363016437174,487.017036411684,0.0,1.0
2010-08-16,10.75,10.75,10.75,10.75,0,6.13633564447583,6.13633564447583,6.13633564447583,6.13633564447583,0,0.0,1.0
2010-08-17,11.0,11.0,11.0,11.0,400,6.27904112457992,6.27904112457992,6.27904112457992,6.27904112457992,700.743937282999,0.0,1.0
2010-08-18,11.0,11.0,11.0,11.0,0,6.27904112457992,6.27904112457992,6.27904112457992,6.27904112457992,0,0.0,1.0
2010-08-19,10.5,10.5,10.5,10.5,1000,5.99363016437174,5.99363016437174,5.99363016437174,5.99363016437174,1751.8598432075,0.0,1.0
2010-08-20,10.5,10.5,10.5,10.5,0,5.99363016437174,5.99363016437174,5.99363016437174,5.99363016437174,0,0.0,1.0
2010-08-23,10.5,10.5,10.5,10.5,0,5.99363016437174,5.99363016437174,5.99363016437174,5.99363016437174,0,0.0,1.0
2010-08-24,10.5,10.5,10.5,10.5,0,5.99363016437174,5.99363016437174,5.99363016437174,5.99363016437174,0,0.0,1.0
2010-08-25,10.5,10.5,10.5,10.5,0,5.99363016437174,5.99363016437174,5.99363016437174,5.99363016437174,0,0.0,1.0
2010-08-26,10.5,10.5,10.5,10.5,0,5.99363016437174,5.99363016437174,5.99363016437174,5.99363016437174,0,0.0,1.0
2010-08-27,10.5,10.5,10.5,10.5,0,5.99363016437174,5.99363016437174,5.99363016437174,5.99363016437174,0,0.0,1.0
2010-08-30,10.5,10.5,10.5,10.5,0,5.99363016437174,5.99363016437174,5.99363016437174,5.99363016437174,0,0.0,1.0
2010-08-31,10.5,10.5,10.5,10.5,0,5.99363016437174,5.99363016437174,5.99363016437174,5.99363016437174,0,0.0,1.0
2010-09-01,10.5,10.5,10.5,10.5,0,5.99363016437174,5.99363016437174,5.99363016437174,5.99363016437174,0,0.0,1.0
2010-09-02,10.35,10.35,10.35,10.35,1000,5.90800687630929,5.90800687630929,5.90800687630929,5.90800687630929,1751.8598432075,0.0,1.0
2010-09-03,10.35,10.35,10.35,10.35,0,5.90800687630929,5.90800687630929,5.90800687630929,5.90800687630929,0,0.0,1.0
2010-09-07,10.35,10.35,10.35,10.35,0,5.90800687630929,5.90800687630929,5.90800687630929,5.90800687630929,0,0.0,1.0
2010-09-08,10.35,10.35,10.35,10.35,0,5.90800687630929,5.90800687630929,5.90800687630929,5.90800687630929,0,0.0,1.0
2010-09-09,10.35,10.35,10.35,10.35,0,5.90800687630929,5.90800687630929,5.90800687630929,5.90800687630929,0,0.0,1.0
2010-09-10,10.35,10.35,10.35,10.35,0,5.90800687630929,5.90800687630929,5.90800687630929,5.90800687630929,0,0.0,1.0
2010-09-13,10.23,10.23,10.23,10.23,600,5.83950824585933,5.83950824585933,5.83950824585933,5.83950824585933,1051.1159059245,0.0,1.0
2010-09-14,10.23,10.23,10.23,10.23,0,5.83950824585933,5.83950824585933,5.83950824585933,5.83950824585933,0,0.0,1.0
2010-09-15,10.23,10.23,10.23,10.23,0,5.83950824585933,5.83950824585933,5.83950824585933,5.83950824585933,0,0.0,1.0
2010-09-16,10.75,10.75,10.75,10.75,134,6.13633564447583,6.13633564447583,6.13633564447583,6.13633564447583,234.749218989805,0.0,1.0
2010-09-17,10.75,10.75,10.75,10.75,0,6.13633564447583,6.13633564447583,6.13633564447583,6.13633564447583,0,0.0,1.0
2010-09-20,10.75,10.75,10.75,10.75,0,6.13633564447583,6.13633564447583,6.13633564447583,6.13633564447583,0,0.0,1.0
2010-09-21,10.75,10.75,10.75,10.75,0,6.13633564447583,6.13633564447583,6.13633564447583,6.13633564447583,0,0.0,1.0
2010-09-22,10.75,10.75,10.75,10.75,0,6.13633564447583,6.13633564447583,6.13633564447583,6.13633564447583,0,0.0,1.0
2010-09-23,10.75,10.75,10.75,10.75,0,6.13633564447583,6.13633564447583,6.13633564447583,6.13633564447583,0,0.0,1.0
2010-09-24,10.75,10.75,10.75,10.75,0,6.13633564447583,6.13633564447583,6.13633564447583,6.13633564447583,0,0.0,1.0
2010-09-27,10.23,10.23,10.23,10.23,641,5.83950824585933,5.83950824585933,5.83950824585933,5.83950824585933,1122.942159496,0.0,1.0
2010-09-28,10.23,10.23,10.23,10.23,0,5.83950824585933,5.83950824585933,5.83950824585933,5.83950824585933,0,0.0,1.0
2010-09-29,10.23,10.23,10.23,10.23,0,5.83950824585933,5.83950824585933,5.83950824585933,5.83950824585933,0,0.0,1.0
2010-09-30,11.5,11.5,11.0,11.0,1608,6.5644520847881,6.5644520847881,6.27904112457992,6.27904112457992,2816.99062787765,0.0,1.0
2010-10-01,11.25,11.25,11.25,11.25,400,6.42174660468401,6.42174660468401,6.42174660468401,6.42174660468401,700.743937282998,0.0,1.0
2010-10-04,11.155,11.155,11.155,11.155,1600,6.36751852224445,6.36751852224445,6.36751852224445,6.36751852224445,2802.975749132,0.0,1.0
2010-10-05,11.75,11.75,10.25,11.75,2846,6.70715756489219,6.70715756489219,5.85092468426765,6.70715756489219,4985.79311376853,0.0,1.0
2010-10-06,11.75,11.75,11.75,11.75,0,6.70715756489219,6.70715756489219,6.70715756489219,6.70715756489219,0,0.0,1.0
2010-10-07,11.75,11.75,11.75,11.75,0,6.70715756489219,6.70715756489219,6.70715756489219,6.70715756489219,0,0.0,1.0
2010-10-08,11.75,11.75,11.75,11.75,0,6.70715756489219,6.70715756489219,6.70715756489219,6.70715756489219,0,0.0,1.0
2010-10-11,11.75,11.75,11.75,11.75,0,6.70715756489219,6.70715756489219,6.70715756489219,6.70715756489219,0,0.0,1.0
2010-10-12,11.75,11.75,11.75,11.75,0,6.70715756489219,6.70715756489219,6.70715756489219,6.70715756489219,0,0.0,1.0
2010-10-13,11.75,11.75,11.75,11.75,0,6.70715756489219,6.70715756489219,6.70715756489219,6.70715756489219,0,0.0,1.0
2010-10-14,11.75,11.75,11.75,11.75,0,6.70715756489219,6.70715756489219,6.70715756489219,6.70715756489219,0,0.0,1.0
2010-10-15,11.25,11.25,11.25,11.25,187,6.42174660468401,6.42174660468401,6.42174660468401,6.42174660468401,327.597790679802,0.0,1.0
2010-10-18,11.0,11.0,11.0,11.0,873,6.27904112457992,6.27904112457992,6.27904112457992,6.27904112457992,1529.37364312014,0.0,1.0
2010-10-19,11.0,11.0,11.0,11.0,0,6.27904112457992,6.27904112457992,6.27904112457992,6.27904112457992,0,0.0,1.0
2010-10-20,11.0,11.0,11.0,11.0,0,6.27904112457992,6.27904112457992,6.27904112457992,6.27904112457992,0,0.0,1.0
2010-10-21,11.0,11.0,10.5,10.5,2000,6.27904112457992,6.27904112457992,5.99363016437174,5.99363016437174,3503.71968641499,0.0,1.0
2010-10-22,11.0,11.0,11.0,11.0,0,6.27904112457992,6.27904112457992,6.27904112457992,6.27904112457992,0,0.0,1.0
2010-10-25,11.0,11.0,11.0,11.0,0,6.27904112457992,6.27904112457992,6.27904112457992,6.27904112457992,0,0.0,1.0
2010-10-26,10.7,10.7,10.7,10.7,200,6.10779454845501,6.10779454845501,6.10779454845501,6.10779454845501,350.371968641499,0.0,1.0
2010-10-27,10.4,10.4,10.4,10.4,900,5.93654797233011,5.93654797233011,5.93654797233011,5.93654797233011,1576.67385888675,0.0,1.0
2010-10-28,10.4,10.4,10.4,10.4,0,5.93654797233011,5.93654797233011,5.93654797233011,5.93654797233011,0,0.0,1.0
2010-10-29,10.4,10.4,10.4,10.4,0,5.93654797233011,5.93654797233011,5.93654797233011,5.93654797233011,0,0.0,1.0
2010-11-01,10.4,10.4,10.4,10.4,0,5.93654797233011,5.93654797233011,5.93654797233011,5.93654797233011,0,0.0,1.0
2010-11-02,11.0,11.0,11.0,11.0,200,6.27904112457992,6.27904112457992,6.27904112457992,6.27904112457992,350.371968641499,0.0,1.0
2010-11-03,11.0,11.0,11.0,11.0,0,6.27904112457992,6.27904112457992,6.27904112457992,6.27904112457992,0,0.0,1.0
2010-11-04,11.0,11.0,11.0,11.0,0,6.27904112457992,6.27904112457992,6.27904112457992,6.27904112457992,0,0.0,1.0
2010-11-05,11.0,11.0,11.0,11.0,0,6.27904112457992,6.27904112457992,6.27904112457992,6.27904112457992,0,0.0,1.0
2010-11-08,11.0,11.0,11.0,11.0,0,6.27904112457992,6.27904112457992,6.27904112457992,6.27904112457992,0,0.0,1.0
2010-11-09,11.0,11.0,11.0,11.0,0,6.27904112457992,6.27904112457992,6.27904112457992,6.27904112457992,0,0.0,1.0
2010-11-10,11.0,11.0,11.0,11.0,200,6.27904112457992,6.27904112457992,6.27904112457992,6.27904112457992,350.371968641499,0.0,1.0
2010-11-11,11.25,11.25,11.25,11.25,450,6.42174660468401,6.42174660468401,6.42174660468401,6.42174660468401,788.336929443373,0.0,1.0
2010-11-12,11.25,11.25,11.25,11.25,562,6.42174660468401,6.42174660468401,6.42174660468401,6.42174660468401,984.545231882613,0.0,1.0
2010-11-15,12.24,12.25,12.0,12.25,536,6.9868603058962,6.99256852510036,6.84986304499628,6.99256852510036,938.996875959218,0.0,1.0
2010-11-16,12.24,12.24,12.24,12.24,0,6.9868603058962,6.9868603058962,6.9868603058962,6.9868603058962,0,0.0,1.0
2010-11-17,10.55,11.25,10.55,11.25,1838,6.02217126039256,6.42174660468401,6.02217126039256,6.42174660468401,3219.91839181538,0.0,1.0
2010-11-18,10.55,10.55,10.55,10.55,0,6.02217126039256,6.02217126039256,6.02217126039256,6.02217126039256,0,0.0,1.0
2010-11-19,10.55,10.55,10.55,10.55,0,6.02217126039256,6.02217126039256,6.02217126039256,6.02217126039256,0,0.0,1.0
2010-11-22,11.0,11.0,10.55,11.0,1700,6.27904112457992,6.27904112457992,6.02217126039256,6.27904112457992,2978.16173345274,0.0,1.0
2010-11-23,11.1,11.1,11.1,11.1,1135,6.33612331662155,6.33612331662155,6.33612331662155,6.33612331662155,1988.36092204051,0.0,1.0
2010-11-24,11.1,11.1,11.1,11.1,0,6.33612331662155,6.33612331662155,6.33612331662155,6.33612331662155,0,0.0,1.0
2010-11-26,11.1,11.1,11.1,11.1,0,6.33612331662155,6.33612331662155,6.33612331662155,6.33612331662155,0,0.0,1.0
2010-11-29,11.1,11.1,11.1,11.1,0,6.33612331662155,6.33612331662155,6.33612331662155,6.33612331662155,0,0.0,1.0
2010-11-30,11.64,11.64,11.64,11.64,100,6.64436715364639,6.64436715364639,6.64436715364639,6.64436715364639,175.18598432075,0.0,1.0
2010-12-01,11.6,11.6,11.59,11.59,200,6.62153427682973,6.62153427682973,6.61582605762557,6.61582605762557,350.371968641499,0.0,1.0
2010-12-02,11.6,11.6,11.5,11.5,2124,6.62153427682973,6.62153427682973,6.5644520847881,6.5644520847881,3720.95030697272,0.0,1.0
2010-12-03,11.6,11.6,11.6,11.6,0,6.62153427682973,6.62153427682973,6.62153427682973,6.62153427682973,0,0.0,1.0
2010-12-06,11.6,11.6,11.6,11.6,0,6.62153427682973,6.62153427682973,6.62153427682973,6.62153427682973,0,0.0,1.0
2010-12-07,11.6,11.6,11.6,11.6,0,6.62153427682973,6.62153427682973,6.62153427682973,6.62153427682973,0,0.0,1.0
2010-12-08,11.5,11.51,11.5,11.51,400,6.5644520847881,6.57016030399226,6.5644520847881,6.57016030399226,700.743937282998,0.0,1.0
2010-12-09,11.5,11.5,11.5,11.5,1360,6.5644520847881,6.5644520847881,6.5644520847881,6.5644520847881,2382.52938676219,0.0,1.0
2010-12-10,11.5,11.5,11.5,11.5,0,6.5644520847881,6.5644520847881,6.5644520847881,6.5644520847881,0,0.0,1.0
2010-12-13,11.5,11.5,11.5,11.5,0,6.63295071523806,6.63295071523806,6.63295071523806,6.63295071523806,0,0.12,1.0
2010-12-14,11.5,11.5,11.5,11.5,0,6.63295071523806,6.63295071523806,6.63295071523806,6.63295071523806,0,0.0,1.0
2010-12-15,12.0,12.0,12.0,12.0,1205,6.92133987677015,6.92133987677015,6.92133987677015,6.92133987677015,2089.19085862718,0.0,1.0
2010-12-16,11.39,11.39,11.39,11.39,174,6.569505099701,6.569505099701,6.569505099701,6.569505099701,301.675692449071,0.0,1.0
2010-12-17,11.39,11.39,11.39,11.39,0,6.569505099701,6.569505099701,6.569505099701,6.569505099701,0,0.0,1.0
2010-12-20,11.25,11.39,11.25,11.39,1741,6.48875613447202,6.569505099701,6.48875613447202,6.569505099701,3018.49069283811,0.0,1.0
2010-12-21,11.25,11.25,11.25,11.25,0,6.48875613447202,6.48875613447202,6.48875613447202,6.48875613447202,0,0.0,1.0
2010-12-22,12.24,12.24,12.24,12.24,400,7.05976667430555,7.05976667430555,7.05976667430555,7.05976667430555,693.507338963381,0.0,1.0
2010-12-23,12.24,12.24,12.24,12.24,0,7.05976667430555,7.05976667430555,7.05976667430555,7.05976667430555,0,0.0,1.0
2010-12-27,12.24,12.24,12.24,12.24,0,7.05976667430555,7.05976667430555,7.05976667430555,7.05976667430555,0,0.0,1.0
2010-12-28,12.24,12.24,12.24,12.24,0,7.05976667430555,7.05976667430555,7.05976667430555,7.05976667430555,0,0.0,1.0
2010-12-29,12.24,12.24,12.24,12.24,0,7.05976667430555,7.05976667430555,7.05976667430555,7.05976667430555,0,0.0,1.0
2010-12-30,12.24,12.24,12.24,12.24,0,7.05976667430555,7.05976667430555,7.05976667430555,7.05976667430555,0,0.0,1.0
2010-12-31,12.0,12.0,12.0,12.0,211,6.92133987677015,6.92133987677015,6.92133987677015,6.92133987677015,365.825121303183,0.0,1.0
2011-01-03,12.0,12.0,12.0,12.0,1400,6.92133987677015,6.92133987677015,6.92133987677015,6.92133987677015,2427.27568637183,0.0,1.0
2011-01-04,12.0,12.0,12.0,12.0,0,6.92133987677015,6.92133987677015,6.92133987677015,6.92133987677015,0,0.0,1.0
2011-01-05,12.25,12.25,12.25,12.25,295,7.0655344575362,7.0655344575362,7.0655344575362,7.0655344575362,511.461662485493,0.0,1.0
2011-01-06,12.4,12.4,12.4,12.4,1100,7.15205120599582,7.15205120599582,7.15205120599582,7.15205120599582,1907.1451821493,0.0,1.0
2011-01-07,12.4,12.4,12.4,12.4,0,7.15205120599582,7.15205120599582,7.15205120599582,7.15205120599582,0,0.0,1.0
2011-01-10,12.4,12.4,12.4,12.4,0,7.15205120599582,7.15205120599582,7.15205120599582,7.15205120599582,0,0.0,1.0
2011-01-11,14.0,14.0,13.0,13.0,400,8.07489652289851,8.07489652289851,7.49811819983433,7.49811819983433,693.507338963381,0.0,1.0
2011-01-12,20.0,20.0,20.0,20.0,200,11.5355664612836,11.5355664612836,11.5355664612836,11.5355664612836,346.75366948169,0.0,1.0
2011-01-13,14.0,14.0,14.0,14.0,448,8.07489652289851,8.07489652289851,8.07489652289851,8.07489652289851,776.728219638986,0.0,1.0
2011-01-14,14.0,14.0,14.0,14.0,0,8.07489652289851,8.07489652289851,8.07489652289851,8.07489652289851,0,0.0,1.0
2011-01-18,14.0,14.0,14.0,14.0,0,8.07489652289851,8.07489652289851,8.07489652289851,8.07489652289851,0,0.0,1.0
2011-01-19,15.0,15.0,14.25,14.25,400,8.65167484596269,8.65167484596269,8.21909110366455,8.21909110366455,693.507338963381,0.0,1.0
2011-01-20,15.0,15.0,14.0,15.0,1324,8.65167484596269,8.65167484596269,8.07489652289851,8.65167484596269,2295.50929196879,0.0,1.0
2011-01-21,15.0,15.0,15.0,15.0,0,8.65167484596269,8.65167484596269,8.65167484596269,8.65167484596269,0,0.0,1.0
2011-01-24,15.0,15.0,15.0,15.0,0,8.65167484596269,8.65167484596269,8.65167484596269,8.65167484596269,0,0.0,1.0
2011-01-25,15.0,15.0,15.0,15.0,0,8.65167484596269,8.65167484596269,8.65167484596269,8.65167484596269,0,0.0,1.0
2011-01-26,15.0,15.0,15.0,15.0,0,8.65167484596269,8.65167484596269,8.65167484596269,8.65167484596269,0,0.0,1.0
2011-01-27,15.0,15.0,15.0,15.0,0,8.65167484596269,8.65167484596269,8.65167484596269,8.65167484596269,0,0.0,1.0
2011-01-28,15.0,15.0,15.0,15.0,0,8.65167484596269,8.65167484596269,8.65167484596269,8.65167484596269,0,0.0,1.0
2011-01-31,15.0,15.0,15.0,15.0,157,8.65167484596269,8.65167484596269,8.65167484596269,8.65167484596269,272.201630543127,0.0,1.0
2011-02-01,15.0,15.0,15.0,15.0,0,8.65167484596269,8.65167484596269,8.65167484596269,8.65167484596269,0,0.0,1.0
2011-02-02,15.0,15.0,15.0,15.0,0,8.65167484596269,8.65167484596269,8.65167484596269,8.65167484596269,0,0.0,1.0
2011-02-03,15.0,15.0,15.0,15.0,0,8.65167484596269,8.65167484596269,8.65167484596269,8.65167484596269,0,0.0,1.0
2011-02-04,11.51,14.0,11.51,14.0,2380,6.6387184984687,8.07489652289851,6.6387184984687,8.07489652289851,4126.36866683212,0.0,1.0
2011-02-07,11.05,12.0,11.05,12.0,2997,6.37340046985918,6.92133987677015,6.37340046985918,6.92133987677015,5196.10373718313,0.0,1.0
2011-02-08,11.05,11.05,11.05,11.05,0,6.37340046985918,6.37340046985918,6.37340046985918,6.37340046985918,0,0.0,1.0
2011-02-09,11.05,11.05,11.05,11.05,0,6.37340046985918,6.37340046985918,6.37340046985918,6.37340046985918,0,0.0,1.0
2011-02-10,11.05,11.05,11.05,11.05,0,6.37340046985918,6.37340046985918,6.37340046985918,6.37340046985918,0,0.0,1.0
2011-02-11,11.05,11.05,11.05,11.05,0,6.37340046985918,6.37340046985918,6.37340046985918,6.37340046985918,0,0.0,1.0
2011-02-14,11.05,11.05,11.05,11.05,0,6.37340046985918,6.37340046985918,6.37340046985918,6.37340046985918,0,0.0,1.0
2011-02-15,11.5,11.65,11.25,11.65,3672,6.63295071523806,6.71946746369769,6.48875613447202,6.71946746369769,6366.39737168383,0.0,1.0
2011-02-16,11.5,11.5,11.5,11.5,0,6.63295071523806,6.63295071523806,6.63295071523806,6.63295071523806,0,0.0,1.0
2011-02-17,11.5,11.5,11.5,11.5,0,6.63295071523806,6.63295071523806,6.63295071523806,6.63295071523806,0,0.0,1.0
2011-02-18,11.5,11.5,11.5,11.5,0,6.63295071523806,6.63295071523806,6.63295071523806,6.63295071523806,0,0.0,1.0
2011-02-22,11.5,11.5,11.5,11.5,0,6.63295071523806,6.63295071523806,6.63295071523806,6.63295071523806,0,0.0,1.0
2011-02-23,11.35,11.35,11.35,11.35,375,6.54643396677843,6.54643396677843,6.54643396677843,6.54643396677843,650.16313027817,0.0,1.0
2011-02-24,11.35,11.35,11.35,11.35,0,6.54643396677843,6.54643396677843,6.54643396677843,6.54643396677843,0,0.0,1.0
2011-02-25,12.0,12.0,12.0,12.0,500,6.92133987677015,6.92133987677015,6.92133987677015,6.92133987677015,866.884173704226,0.0,1.0
2011-02-28,11.5,11.5,11.5,11.5,301,6.63295071523806,6.63295071523806,6.63295071523806,6.63295071523806,521.864272569944,0.0,1.0
2011-03-01,11.5,11.5,11.5,11.5,0,6.63295071523806,6.63295071523806,6.63295071523806,6.63295071523806,0,0.0,1.0
2011-03-02,11.35,11.35,11.35,11.35,265,6.54643396677843,6.54643396677843,6.54643396677843,6.54643396677843,459.44861206324,0.0,1.0
2011-03-03,11.35,11.35,11.35,11.35,0,6.54643396677843,6.54643396677843,6.54643396677843,6.54643396677843,0,0.0,1.0
2011-03-04,11.35,11.35,11.35,11.35,0,6.54643396677843,6.54643396677843,6.54643396677843,6.54643396677843,0,0.0,1.0
2011-03-07,11.35,11.35,11.35,11.35,0,6.54643396677843,6.54643396677843,6.54643396677843,6.54643396677843,0,0.0,1.0
2011-03-08,11.35,11.35,11.35,11.35,0,6.54643396677843,6.54643396677843,6.54643396677843,6.54643396677843,0,0.0,1.0
2011-03-09,11.35,11.35,11.35,11.35,0,6.54643396677843,6.54643396677843,6.54643396677843,6.54643396677843,0,0.0,1.0
2011-03-10,11.0,11.4,11.0,11.4,1900,6.34456155370597,6.57527288293164,6.34456155370597,6.57527288293164,3294.15986007606,0.0,1.0
2011-03-11,11.2,11.2,11.2,11.2,400,6.52913061708651,6.52913061708651,6.52913061708651,6.52913061708651,686.155671059175,0.12,1.0
2011-03-14,11.5,11.5,11.5,11.5,100,6.7040180443299,6.7040180443299,6.7040180443299,6.7040180443299,171.538917764794,0.0,1.0
2011-03-15,11.5,11.5,11.5,11.5,0,6.7040180443299,6.7040180443299,6.7040180443299,6.7040180443299,0,0.0,1.0
2011-03-16,11.5,11.5,11.5,11.5,0,6.7040180443299,6.7040180443299,6.7040180443299,6.7040180443299,0,0.0,1.0
2011-03-17,11.5,11.5,11.5,11.5,0,6.7040180443299,6.7040180443299,6.7040180443299,6.7040180443299,0,0.0,1.0
2011-03-18,11.5,11.5,11.5,11.5,790,6.7040180443299,6.7040180443299,6.7040180443299,6.7040180443299,1355.15745034187,0.0,1.0
2011-03-21,12.0,12.0,12.0,12.0,140,6.99549708973554,6.99549708973554,6.99549708973554,6.99549708973554,240.154484870711,0.0,1.0
2011-03-22,11.5,11.5,11.5,11.5,210,6.7040180443299,6.7040180443299,6.7040180443299,6.7040180443299,360.231727306067,0.0,1.0
2011-03-23,11.5,11.5,11.5,11.5,0,6.7040180443299,6.7040180443299,6.7040180443299,6.7040180443299,0,0.0,1.0
2011-03-24,12.0,12.0,12.0,12.0,120,6.99549708973554,6.99549708973554,6.99549708973554,6.99549708973554,205.846701317753,0.0,1.0
2011-03-25,12.0,12.0,12.0,12.0,0,6.99549708973554,6.99549708973554,6.99549708973554,6.99549708973554,0,0.0,1.0
2011-03-28,11.75,11.75,11.75,11.75,160,6.84975756703272,6.84975756703272,6.84975756703272,6.84975756703272,274.46226842367,0.0,1.0
2011-03-29,11.75,11.75,11.75,11.75,0,6.84975756703272,6.84975756703272,6.84975756703272,6.84975756703272,0,0.0,1.0
2011-03-30,11.75,11.75,11.75,11.75,0,6.84975756703272,6.84975756703272,6.84975756703272,6.84975756703272,0,0.0,1.0
2011-03-31,13.0,13.0,12.7,12.73,3671,7.57845518054684,7.57845518054684,7.40356775330345,7.42105649602779,6297.19367114558,0.0,1.0
2011-04-01,11.6,12.7,11.58,12.7,4200,6.76231385341103,7.40356775330345,6.7506546915948,7.40356775330345,7204.63454612134,0.0,1.0
2011-04-04,11.6,11.6,11.6,11.6,0,6.76231385341103,6.76231385341103,6.76231385341103,6.76231385341103,0,0.0,1.0
2011-04-05,11.6,11.6,11.6,11.6,0,6.76231385341103,6.76231385341103,6.76231385341103,6.76231385341103,0,0.0,1.0
2011-04-06,11.75,12.02,11.75,12.02,1320,6.84975756703272,7.00715625155177,6.84975756703272,7.00715625155177,2264.31371449528,0.0,1.0
2011-04-07,11.75,11.75,11.75,11.75,100,6.84975756703272,6.84975756703272,6.84975756703272,6.84975756703272,171.538917764794,0.0,1.0
2011-04-08,11.75,11.75,11.75,11.75,0,6.84975756703272,6.84975756703272,6.84975756703272,6.84975756703272,0,0.0,1.0
2011-04-11,11.75,11.75,11.75,11.75,160,6.84975756703272,6.84975756703272,6.84975756703272,6.84975756703272,274.46226842367,0.0,1.0
2011-04-12,11.75,11.75,11.75,11.75,0,6.84975756703272,6.84975756703272,6.84975756703272,6.84975756703272,0,0.0,1.0
2011-04-13,11.33,11.6,11.33,11.6,1401,6.60491516889198,6.76231385341103,6.60491516889198,6.76231385341103,2403.26023788476,0.0,1.0
2011-04-14,11.33,11.33,11.33,11.33,0,6.60491516889198,6.60491516889198,6.60491516889198,6.60491516889198,0,0.0,1.0
2011-04-15,11.65,11.65,11.65,11.65,166,6.79146175795159,6.79146175795159,6.79146175795159,6.79146175795159,284.754603489558,0.0,1.0
2011-04-18,11.75,11.75,11.7,11.7,500,6.84975756703272,6.84975756703272,6.82060966249216,6.82060966249216,857.694588823969,0.0,1.0
2011-04-19,11.75,11.75,11.75,11.75,0,6.84975756703272,6.84975756703272,6.84975756703272,6.84975756703272,0,0.0,1.0
2011-04-20,12.0,12.0,12.0,12.0,140,6.99549708973554,6.99549708973554,6.99549708973554,6.99549708973554,240.154484870711,0.0,1.0
2011-04-21,12.0,12.0,12.0,12.0,0,6.99549708973554,6.99549708973554,6.99549708973554,6.99549708973554,0,0.0,1.0
2011-04-25,12.0,12.0,12.0,12.0,0,6.99549708973554,6.99549708973554,6.99549708973554,6.99549708973554,0,0.0,1.0
2011-04-26,12.0,12.0,12.0,12.0,0,6.99549708973554,6.99549708973554,6.99549708973554,6.99549708973554,0,0.0,1.0
2011-04-27,12.0,12.0,12.0,12.0,0,6.99549708973554,6.99549708973554,6.99549708973554,6.99549708973554,0,0.0,1.0
2011-04-28,12.0,12.0,12.0,12.0,250,6.99549708973554,6.99549708973554,6.99549708973554,6.99549708973554,428.847294411985,0.0,1.0
2011-04-29,11.05,11.7,11.05,11.7,1877,6.44168690346481,6.82060966249216,6.44168690346481,6.82060966249216,3219.78548644518,0.0,1.0
2011-05-02,11.05,11.05,11.05,11.05,0,6.44168690346481,6.44168690346481,6.44168690346481,6.44168690346481,0,0.0,1.0
2011-05-03,11.75,11.75,11.75,11.75,200,6.84975756703272,6.84975756703272,6.84975756703272,6.84975756703272,343.077835529588,0.0,1.0
2011-05-04,11.0,11.75,11.0,11.5,1347,6.41253899892425,6.84975756703272,6.41253899892425,6.7040180443299,2310.62922229177,0.0,1.0
2011-05-05,11.0,11.0,11.0,11.0,0,6.41253899892425,6.41253899892425,6.41253899892425,6.41253899892425,0,0.0,1.0
2011-05-06,11.0,11.1,11.0,11.1,2571,6.41253899892425,6.47083480800538,6.41253899892425,6.47083480800538,4410.26557573285,0.0,1.0
2011-05-09,11.0,11.0,11.0,11.0,0,6.41253899892425,6.41253899892425,6.41253899892425,6.41253899892425,0,0.0,1.0
2011-05-10,10.8,11.0,10.8,11.0,792,6.29594738076199,6.41253899892425,6.29594738076199,6.41253899892425,1358.58822869717,0.0,1.0
2011-05-11,10.8,10.8,10.8,10.8,0,6.29594738076199,6.29594738076199,6.29594738076199,6.29594738076199,0,0.0,1.0
2011-05-12,10.75,11.0,10.75,11.0,1708,6.26679947622142,6.41253899892425,6.26679947622142,6.41253899892425,2929.88471542268,0.0,1.0
2011-05-13,10.75,11.0,10.75,11.0,1216,6.26679947622142,6.41253899892425,6.26679947622142,6.41253899892425,2085.91324001989,0.0,1.0
2011-05-16,11.15,11.15,11.15,11.15,200,6.49998271254594,6.49998271254594,6.49998271254594,6.49998271254594,343.077835529588,0.0,1.0
2011-05-17,11.0,11.0,11.0,11.0,500,6.41253899892425,6.41253899892425,6.41253899892425,6.41253899892425,857.694588823969,0.0,1.0
2011-05-18,11.15,11.15,11.0,11.0,1000,6.49998271254594,6.49998271254594,6.41253899892425,6.41253899892425,1715.38917764794,0.0,1.0
2011-05-19,11.4,11.4,11.4,11.4,200,6.64572223524877,6.64572223524877,6.64572223524877,6.64572223524877,343.077835529588,0.0,1.0
2011-05-20,11.4,11.4,11.4,11.4,0,6.64572223524877,6.64572223524877,6.64572223524877,6.64572223524877,0,0.0,1.0
2011-05-23,11.4,11.4,11.4,11.4,0,6.64572223524877,6.64572223524877,6.64572223524877,6.64572223524877,0,0.0,1.0
2011-05-24,11.4,11.4,11.4,11.4,0,6.64572223524877,6.64572223524877,6.64572223524877,6.64572223524877,0,0.0,1.0
2011-05-25,11.4,11.4,11.4,11.4,0,6.64572223524877,6.64572223524877,6.64572223524877,6.64572223524877,0,0.0,1.0
2011-05-26,13.0,13.0,11.75,11.75,2663,7.57845518054684,7.57845518054684,6.84975756703272,6.84975756703272,4568.08138007646,0.0,1.0
2011-05-27,12.0,12.5,12.0,12.5,1232,6.99549708973554,7.28697613514119,6.99549708973554,7.28697613514119,2113.35946686226,0.0,1.0
2011-05-31,12.0,12.0,12.0,12.0,0,6.99549708973554,6.99549708973554,6.99549708973554,6.99549708973554,0,0.0,1.0
2011-06-01,11.25,11.75,11.25,11.75,772,6.55827852162707,6.84975756703272,6.55827852162707,6.84975756703272,1324.28044514421,0.0,1.0
2011-06-02,11.15,11.15,11.15,11.15,1700,6.49998271254594,6.49998271254594,6.49998271254594,6.49998271254594,2916.1616020015,0.0,1.0
2011-06-03,10.7,10.7,10.7,10.7,493,6.23765157168086,6.23765157168086,6.23765157168086,6.23765157168086,845.686864580434,0.0,1.0
2011-06-06,10.6,11.0,10.6,10.65,1443,6.17935576259973,6.41253899892425,6.17935576259973,6.2085036671403,2475.30658334598,0.0,1.0
2011-06-07,10.6,10.6,10.5,10.5,9447,6.17935576259973,6.17935576259973,6.1210599535186,6.1210599535186,16205.2815612401,0.0,1.0
2011-06-08,10.8,10.8,10.8,10.8,500,6.29594738076199,6.29594738076199,6.29594738076199,6.29594738076199,857.694588823969,0.0,1.0
2011-06-09,10.6,10.6,10.6,10.6,200,6.17935576259973,6.17935576259973,6.17935576259973,6.17935576259973,343.077835529588,0.0,1.0
2011-06-10,10.6,10.6,10.6,10.6,0,6.17935576259973,6.17935576259973,6.17935576259973,6.17935576259973,0,0.0,1.0
2011-06-13,10.6,10.6,10.6,10.6,0,6.24931073349709,6.24931073349709,6.24931073349709,6.24931073349709,0,0.12,1.0
2011-06-14,12.25,12.25,12.25,12.25,500,7.22208080050371,7.22208080050371,7.22208080050371,7.22208080050371,848.09352999385,0.0,1.0
2011-06-15,12.25,12.25,12.25,12.25,0,7.22208080050371,7.22208080050371,7.22208080050371,7.22208080050371,0,0.0,1.0
2011-06-16,11.98,11.98,11.98,11.98,166,7.06290024408444,7.06290024408444,7.06290024408444,7.06290024408444,281.567051957958,0.0,1.0
2011-06-17,11.98,11.98,11.98,11.98,0,7.06290024408444,7.06290024408444,7.06290024408444,7.06290024408444,0,0.0,1.0
2011-06-20,12.0,12.0,12.0,12.0,500,7.0746913964118,7.0746913964118,7.0746913964118,7.0746913964118,848.09352999385,0.0,1.0
2011-06-21,10.75,10.75,10.75,10.75,675,6.33774437595223,6.33774437595223,6.33774437595223,6.33774437595223,1144.9262654917,0.0,1.0
2011-06-22,10.75,10.75,10.75,10.75,0,6.33774437595223,6.33774437595223,6.33774437595223,6.33774437595223,0,0.0,1.0
2011-06-23,10.75,10.75,10.75,10.75,0,6.33774437595223,6.33774437595223,6.33774437595223,6.33774437595223,0,0.0,1.0
2011-06-24,10.75,10.75,10.75,10.75,0,6.33774437595223,6.33774437595223,6.33774437595223,6.33774437595223,0,0.0,1.0
2011-06-27,10.75,10.75,10.75,10.75,0,6.33774437595223,6.33774437595223,6.33774437595223,6.33774437595223,0,0.0,1.0
2011-06-28,10.75,10.75,10.75,10.75,0,6.33774437595223,6.33774437595223,6.33774437595223,6.33774437595223,0,0.0,1.0
2011-06-29,11.0,11.1,10.99,11.1,3421,6.48513378004415,6.54408954168091,6.47923820388047,6.54408954168091,5802.65593221792,0.0,1.0
2011-06-30,12.25,12.25,11.75,11.75,2256,7.22208080050371,7.22208080050371,6.92730199231988,6.92730199231988,3826.59800733225,0.0,1.0
2011-07-01,11.5,12.75,11.5,12.2,2204,6.77991258822797,7.51685960868753,6.77991258822797,7.19260291968533,3738.39628021289,0.0,1.0
2011-07-05,11.5,11.5,11.5,11.5,0,6.77991258822797,6.77991258822797,6.77991258822797,6.77991258822797,0,0.0,1.0
2011-07-06,11.5,11.5,11.5,11.5,514,6.77991258822797,6.77991258822797,6.77991258822797,6.77991258822797,871.840148833678,0.0,1.0
2011-07-07,11.51,11.51,11.51,11.51,1484,6.78580816439165,6.78580816439165,6.78580816439165,6.78580816439165,2517.14159702175,0.0,1.0
2011-07-08,11.51,11.51,11.51,11.51,0,6.78580816439165,6.78580816439165,6.78580816439165,6.78580816439165,0,0.0,1.0
2011-07-11,11.51,11.51,11.51,11.51,0,6.78580816439165,6.78580816439165,6.78580816439165,6.78580816439165,0,0.0,1.0
2011-07-12,11.5,11.5,11.5,11.5,514,6.77991258822797,6.77991258822797,6.77991258822797,6.77991258822797,871.840148833678,0.0,1.0
2011-07-13,11.5,11.5,11.5,11.5,318,6.77991258822797,6.77991258822797,6.77991258822797,6.77991258822797,539.387485076089,0.0,1.0
2011-07-14,11.75,11.75,11.75,11.75,244,6.92730199231988,6.92730199231988,6.92730199231988,6.92730199231988,413.869642636999,0.0,1.0
2011-07-15,11.75,11.75,11.75,11.75,0,6.92730199231988,6.92730199231988,6.92730199231988,6.92730199231988,0,0.0,1.0
2011-07-18,11.75,11.75,11.75,11.75,533,6.92730199231988,6.92730199231988,6.92730199231988,6.92730199231988,904.067702973445,0.0,1.0
2011-07-19,11.75,11.75,11.75,11.75,0,6.92730199231988,6.92730199231988,6.92730199231988,6.92730199231988,0,0.0,1.0
2011-07-20,11.75,11.75,11.75,11.75,0,6.92730199231988,6.92730199231988,6.92730199231988,6.92730199231988,0,0.0,1.0
2011-07-21,11.75,11.75,11.75,11.75,600,6.92730199231988,6.92730199231988,6.92730199231988,6.92730199231988,1017.71223599262,0.0,1.0
2011-07-22,11.75,11.75,11.75,11.75,0,6.92730199231988,6.92730199231988,6.92730199231988,6.92730199231988,0,0.0,1.0
2011-07-25,11.75,11.75,11.75,11.75,0,6.92730199231988,6.92730199231988,6.92730199231988,6.92730199231988,0,0.0,1.0
2011-07-26,11.75,11.75,11.75,11.75,0,6.92730199231988,6.92730199231988,6.92730199231988,6.92730199231988,0,0.0,1.0
2011-07-27,11.75,11.75,11.75,11.75,0,6.92730199231988,6.92730199231988,6.92730199231988,6.92730199231988,0,0.0,1.0
2011-07-28,11.75,11.75,11.75,11.75,712,6.92730199231988,6.92730199231988,6.92730199231988,6.92730199231988,1207.68518671124,0.0,1.0
2011-07-29,11.75,11.75,11.75,11.75,0,6.92730199231988,6.92730199231988,6.92730199231988,6.92730199231988,0,0.0,1.0
2011-08-01,11.75,11.75,11.75,11.75,0,6.92730199231988,6.92730199231988,6.92730199231988,6.92730199231988,0,0.0,1.0
2011-08-02,11.75,11.75,11.75,11.75,0,6.92730199231988,6.92730199231988,6.92730199231988,6.92730199231988,0,0.0,1.0
2011-08-03,12.35,12.35,12.35,12.35,160,7.28103656214047,7.28103656214047,7.28103656214047,7.28103656214047,271.389929598032,0.0,1.0
2011-08-04,12.35,12.35,12.35,12.35,0,7.28103656214047,7.28103656214047,7.28103656214047,7.28103656214047,0,0.0,1.0
2011-08-05,12.35,12.35,12.35,12.35,0,7.28103656214047,7.28103656214047,7.28103656214047,7.28103656214047,0,0.0,1.0
2011-08-08,12.35,12.35,12.35,12.35,0,7.28103656214047,7.28103656214047,7.28103656214047,7.28103656214047,0,0.0,1.0
2011-08-09,11.75,11.75,11.75,11.75,1144,6.92730199231988,6.92730199231988,6.92730199231988,6.92730199231988,1940.43799662593,0.0,1.0
2011-08-10,11.75,11.75,11.75,11.75,0,6.92730199231988,6.92730199231988,6.92730199231988,6.92730199231988,0,0.0,1.0
2011-08-11,11.75,11.75,11.75,11.75,0,6.92730199231988,6.92730199231988,6.92730199231988,6.92730199231988,0,0.0,1.0
2011-08-12,12.35,12.35,12.35,12.35,396,7.28103656214047,7.28103656214047,7.28103656214047,7.28103656214047,671.69007575513,0.0,1.0
2011-08-15,12.35,12.35,12.35,12.35,283,7.28103656214047,7.28103656214047,7.28103656214047,7.28103656214047,480.020937976519,0.0,1.0
2011-08-16,12.35,12.35,12.35,12.35,0,7.28103656214047,7.28103656214047,7.28103656214047,7.28103656214047,0,0.0,1.0
2011-08-17,12.35,12.35,12.35,12.35,0,7.28103656214047,7.28103656214047,7.28103656214047,7.28103656214047,0,0.0,1.0
2011-08-18,12.5,12.5,12.35,12.35,400,7.36947020459562,7.36947020459562,7.28103656214047,7.28103656214047,678.47482399508,0.0,1.0
2011-08-19,12.5,12.5,12.5,12.5,0,7.36947020459562,7.36947020459562,7.36947020459562,7.36947020459562,0,0.0,1.0
2011-08-22,12.5,12.5,12.5,12.5,0,7.36947020459562,7.36947020459562,7.36947020459562,7.36947020459562,0,0.0,1.0
2011-08-23,12.5,12.5,12.5,12.5,0,7.36947020459562,7.36947020459562,7.36947020459562,7.36947020459562,0,0.0,1.0
2011-08-24,12.5,12.5,12.5,12.5,0,7.36947020459562,7.36947020459562,7.36947020459562,7.36947020459562,0,0.0,1.0
2011-08-25,12.5,12.5,12.5,12.5,0,7.36947020459562,7.36947020459562,7.36947020459562,7.36947020459562,0,0.0,1.0
2011-08-26,12.0,12.0,12.0,12.0,500,7.0746913964118,7.0746913964118,7.0746913964118,7.0746913964118,848.09352999385,0.0,1.0
2011-08-29,12.0,12.0,12.0,12.0,125,7.0746913964118,7.0746913964118,7.0746913964118,7.0746913964118,212.023382498462,0.0,1.0
2011-08-30,12.0,12.0,12.0,12.0,0,7.0746913964118,7.0746913964118,7.0746913964118,7.0746913964118,0,0.0,1.0
2011-08-31,12.0,12.0,12.0,12.0,215,7.0746913964118,7.0746913964118,7.0746913964118,7.0746913964118,364.680217897355,0.0,1.0
2011-09-01,11.75,11.85,11.75,11.85,566,6.92730199231988,6.98625775395665,6.92730199231988,6.98625775395665,960.041875953039,0.0,1.0
2011-09-02,11.75,11.75,11.75,11.75,140,6.92730199231988,6.92730199231988,6.92730199231988,6.92730199231988,237.466188398278,0.0,1.0
2011-09-06,11.75,11.75,11.75,11.75,0,6.92730199231988,6.92730199231988,6.92730199231988,6.92730199231988,0,0.0,1.0
2011-09-07,11.75,11.75,11.75,11.75,500,6.92730199231988,6.92730199231988,6.92730199231988,6.92730199231988,848.09352999385,0.0,1.0
2011-09-08,11.75,11.75,11.75,11.75,450,6.92730199231988,6.92730199231988,6.92730199231988,6.92730199231988,763.284176994465,0.0,1.0
2011-09-09,11.75,11.75,11.75,11.75,0,6.92730199231988,6.92730199231988,6.92730199231988,6.92730199231988,0,0.0,1.0
2011-09-12,11.75,11.75,11.75,11.75,0,6.92730199231988,6.92730199231988,6.92730199231988,6.92730199231988,0,0.0,1.0
2011-09-13,11.75,11.75,11.75,11.75,0,6.998048906284,6.998048906284,6.998048906284,6.998048906284,0,0.12,1.0
2011-09-14,12.0,12.0,12.0,12.0,300,7.14694356386451,7.14694356386451,7.14694356386451,7.14694356386451,503.71182699719,0.0,1.0
2011-09-15,12.0,12.0,12.0,12.0,0,7.14694356386451,7.14694356386451,7.14694356386451,7.14694356386451,0,0.0,1.0
2011-09-16,10.6,12.0,10.6,12.0,1104,6.31313348141365,7.14694356386451,6.31313348141365,7.14694356386451,1853.65952334966,0.0,1.0
2011-09-19,11.5,11.5,11.5,11.5,944,6.84915424870349,6.84915424870349,6.84915424870349,6.84915424870349,1585.01321561782,0.0,1.0
2011-09-20,11.5,11.5,11.5,11.5,0,6.84915424870349,6.84915424870349,6.84915424870349,6.84915424870349,0,0.0,1.0
2011-09-21,11.5,11.5,11.5,11.5,0,6.84915424870349,6.84915424870349,6.84915424870349,6.84915424870349,0,0.0,1.0
2011-09-22,11.5,11.5,11.5,11.5,0,6.84915424870349,6.84915424870349,6.84915424870349,6.84915424870349,0,0.0,1.0
2011-09-23,11.5,11.5,11.5,11.5,0,6.84915424870349,6.84915424870349,6.84915424870349,6.84915424870349,0,0.0,1.0
2011-09-26,11.5,11.5,11.5,11.5,0,6.84915424870349,6.84915424870349,6.84915424870349,6.84915424870349,0,0.0,1.0
2011-09-27,11.5,11.5,11.5,11.5,0,6.84915424870349,6.84915424870349,6.84915424870349,6.84915424870349,0,0.0,1.0
2011-09-28,11.5,11.5,11.5,11.5,0,6.84915424870349,6.84915424870349,6.84915424870349,6.84915424870349,0,0.0,1.0
2011-09-29,11.5,11.5,11.5,11.5,0,6.84915424870349,6.84915424870349,6.84915424870349,6.84915424870349,0,0.0,1.0
2011-09-30,11.92,12.0,11.25,11.25,5815,7.09929727343875,7.14694356386451,6.70025959112298,6.70025959112298,9763.61424662886,0.0,1.0
2011-10-03,11.92,11.92,11.92,11.92,0,7.09929727343875,7.09929727343875,7.09929727343875,7.09929727343875,0,0.0,1.0
2011-10-04,11.92,11.92,11.92,11.92,0,7.09929727343875,7.09929727343875,7.09929727343875,7.09929727343875,0,0.0,1.0
2011-10-05,11.25,11.25,11.25,11.25,1117,6.70025959112298,6.70025959112298,6.70025959112298,6.70025959112298,1875.48703585287,0.0,1.0
2011-10-06,12.4,12.4,12.0,12.0,505,7.38517501599333,7.38517501599333,7.14694356386451,7.14694356386451,847.914908778603,0.0,1.0
2011-10-07,12.4,12.4,12.4,12.4,0,7.38517501599333,7.38517501599333,7.38517501599333,7.38517501599333,0,0.0,1.0
2011-10-10,11.25,11.25,11.25,11.25,1222,6.70025959112298,6.70025959112298,6.70025959112298,6.70025959112298,2051.78617530189,0.0,1.0
2011-10-11,11.25,11.25,11.25,11.25,0,6.70025959112298,6.70025959112298,6.70025959112298,6.70025959112298,0,0.0,1.0
2011-10-12,12.0,12.0,11.3,11.3,1359,7.14694356386451,7.14694356386451,6.73003852263908,6.73003852263908,2281.81457629727,0.0,1.0
2011-10-13,12.0,12.0,12.0,12.0,0,7.14694356386451,7.14694356386451,7.14694356386451,7.14694356386451,0,0.0,1.0
2011-10-14,12.0,12.0,12.0,12.0,926,7.14694356386451,7.14694356386451,7.14694356386451,7.14694356386451,1554.79050599799,0.0,1.0
2011-10-17,12.0,12.0,12.0,12.0,1030,7.14694356386451,7.14694356386451,7.14694356386451,7.14694356386451,1729.41060602369,0.0,1.0
2011-10-18,11.05,12.3,11.05,12.3,501,6.58114386505857,7.32561715296112,6.58114386505857,7.32561715296112,841.198751085307,0.0,1.0
2011-10-19,11.05,11.05,11.05,11.05,0,6.58114386505857,6.58114386505857,6.58114386505857,6.58114386505857,0,0.0,1.0
2011-10-20,11.05,11.05,11.05,11.05,0,6.58114386505857,6.58114386505857,6.58114386505857,6.58114386505857,0,0.0,1.0
2011-10-21,11.05,11.05,11.05,11.05,0,6.58114386505857,6.58114386505857,6.58114386505857,6.58114386505857,0,0.0,1.0
2011-10-24,11.05,11.05,11.05,11.05,0,6.58114386505857,6.58114386505857,6.58114386505857,6.58114386505857,0,0.0,1.0
2011-10-25,11.75,11.75,11.75,11.75,320,6.998048906284,6.998048906284,6.998048906284,6.998048906284,537.292615463669,0.0,1.0
2011-10-26,11.75,11.75,11.75,11.75,0,6.998048906284,6.998048906284,6.998048906284,6.998048906284,0,0.0,1.0
2011-10-27,11.75,11.75,11.75,11.75,0,6.998048906284,6.998048906284,6.998048906284,6.998048906284,0,0.0,1.0
2011-10-28,11.75,11.75,11.75,11.75,0,6.998048906284,6.998048906284,6.998048906284,6.998048906284,0,0.0,1.0
2011-10-31,11.75,11.75,11.75,11.75,0,6.998048906284,6.998048906284,6.998048906284,6.998048906284,0,0.0,1.0
2011-11-01,11.25,11.75,11.25,11.75,880,6.70025959112298,6.998048906284,6.70025959112298,6.998048906284,1477.55469252509,0.0,1.0
2011-11-02,11.25,11.25,11.25,11.25,0,6.70025959112298,6.70025959112298,6.70025959112298,6.70025959112298,0,0.0,1.0
2011-11-03,11.25,11.25,11.25,11.25,0,6.70025959112298,6.70025959112298,6.70025959112298,6.70025959112298,0,0.0,1.0
2011-11-04,11.25,11.25,11.25,11.25,0,6.70025959112298,6.70025959112298,6.70025959112298,6.70025959112298,0,0.0,1.0
2011-11-07,11.25,11.25,11.25,11.25,0,6.70025959112298,6.70025959112298,6.70025959112298,6.70025959112298,0,0.0,1.0
2011-11-08,11.25,11.25,11.25,11.25,0,6.70025959112298,6.70025959112298,6.70025959112298,6.70025959112298,0,0.0,1.0
2011-11-09,11.25,11.25,11.25,11.25,0,6.70025959112298,6.70025959112298,6.70025959112298,6.70025959112298,0,0.0,1.0
2011-11-10,11.25,11.25,11.25,11.25,0,6.70025959112298,6.70025959112298,6.70025959112298,6.70025959112298,0,0.0,1.0
2011-11-11,11.75,11.75,11.75,11.75,105,6.998048906284,6.998048906284,6.998048906284,6.998048906284,176.299139449016,0.0,1.0
2011-11-14,11.75,11.75,11.75,11.75,0,6.998048906284,6.998048906284,6.998048906284,6.998048906284,0,0.0,1.0
2011-11-15,12.0,12.0,12.0,12.0,716,7.14694356386451,7.14694356386451,7.14694356386451,7.14694356386451,1202.19222709996,0.0,1.0
2011-11-16,12.0,12.0,12.0,12.0,0,7.14694356386451,7.14694356386451,7.14694356386451,7.14694356386451,0,0.0,1.0
2011-11-17,12.0,12.0,12.0,12.0,0,7.14694356386451,7.14694356386451,7.14694356386451,7.14694356386451,0,0.0,1.0
2011-11-18,12.0,12.0,12.0,12.0,0,7.14694356386451,7.14694356386451,7.14694356386451,7.14694356386451,0,0.0,1.0
2011-11-21,12.0,12.0,12.0,12.0,0,7.14694356386451,7.14694356386451,7.14694356386451,7.14694356386451,0,0.0,1.0
2011-11-22,12.0,12.0,12.0,12.0,0,7.14694356386451,7.14694356386451,7.14694356386451,7.14694356386451,0,0.0,1.0
2011-11-23,11.75,11.75,11.75,11.75,512,6.998048906284,6.998048906284,6.998048906284,6.998048906284,859.668184741871,0.0,1.0
2011-11-25,11.75,11.75,11.75,11.75,0,6.998048906284,6.998048906284,6.998048906284,6.998048906284,0,0.0,1.0
2011-11-28,11.75,11.75,11.75,11.75,0,6.998048906284,6.998048906284,6.998048906284,6.998048906284,0,0.0,1.0
2011-11-29,11.75,11.75,11.75,11.75,0,6.998048906284,6.998048906284,6.998048906284,6.998048906284,0,0.0,1.0
2011-11-30,11.75,11.75,11.75,11.75,0,6.998048906284,6.998048906284,6.998048906284,6.998048906284,0,0.0,1.0
2011-12-01,11.75,11.75,11.75,11.75,0,6.998048906284,6.998048906284,6.998048906284,6.998048906284,0,0.0,1.0
2011-12-02,11.5,11.5,11.5,11.5,500,6.84915424870349,6.84915424870349,6.84915424870349,6.84915424870349,839.519711661983,0.0,1.0
2011-12-05,11.5,11.5,11.5,11.5,4399,6.84915424870349,6.84915424870349,6.84915424870349,6.84915424870349,7386.09442320213,0.0,1.0
2011-12-06,11.3,11.3,11.3,11.3,1586,6.73003852263908,6.73003852263908,6.73003852263908,6.73003852263908,2662.95652539181,0.0,1.0
2011-12-07,11.3,11.3,11.3,11.3,0,6.73003852263908,6.73003852263908,6.73003852263908,6.73003852263908,0,0.0,1.0
2011-12-08,11.3,11.3,11.3,11.3,0,6.73003852263908,6.73003852263908,6.73003852263908,6.73003852263908,0,0.0,1.0
2011-12-09,11.3,11.3,11.3,11.3,0,6.73003852263908,6.73003852263908,6.73003852263908,6.73003852263908,0,0.0,1.0
2011-12-12,11.3,11.3,11.3,11.3,0,6.73003852263908,6.73003852263908,6.73003852263908,6.73003852263908,0,0.0,1.0
2011-12-13,10.26,10.26,10.26,10.26,164,6.1821061827428,6.1821061827428,6.1821061827428,6.1821061827428,272.17908432195,0.12,1.0
2011-12-14,10.26,10.26,10.26,10.26,0,6.1821061827428,6.1821061827428,6.1821061827428,6.1821061827428,0,0.0,1.0
2011-12-15,10.26,10.26,10.26,10.26,0,6.1821061827428,6.1821061827428,6.1821061827428,6.1821061827428,0,0.0,1.0
2011-12-16,10.75,11.0,10.75,11.0,428,6.47735296924806,6.62798908481197,6.47735296924806,6.62798908481197,710.321024937772,0.0,1.0
2011-12-19,10.75,10.75,10.75,10.75,0,6.47735296924806,6.47735296924806,6.47735296924806,6.47735296924806,0,0.0,1.0
2011-12-20,10.75,10.75,10.75,10.75,0,6.47735296924806,6.47735296924806,6.47735296924806,6.47735296924806,0,0.0,1.0
2011-12-21,10.75,10.75,10.75,10.75,0,6.47735296924806,6.47735296924806,6.47735296924806,6.47735296924806,0,0.0,1.0
2011-12-22,10.75,10.75,10.75,10.75,0,6.47735296924806,6.47735296924806,6.47735296924806,6.47735296924806,0,0.0,1.0
2011-12-23,10.75,10.75,10.75,10.75,0,6.47735296924806,6.47735296924806,6.47735296924806,6.47735296924806,0,0.0,1.0
2011-12-27,10.75,10.75,10.75,10.75,0,6.47735296924806,6.47735296924806,6.47735296924806,6.47735296924806,0,0.0,1.0
2011-12-28,10.75,10.75,10.75,10.75,0,6.47735296924806,6.47735296924806,6.47735296924806,6.47735296924806,0,0.0,1.0
2011-12-29,10.75,10.75,10.75,10.75,0,6.47735296924806,6.47735296924806,6.47735296924806,6.47735296924806,0,0.0,1.0
2011-12-30,12.25,12.5,12.0,12.25,6124,7.38116966263151,7.53180577819542,7.2305335470676,7.38116966263151,10163.5653194367,0.0,1.0
2012-01-03,12.25,12.25,12.25,12.25,0,7.38116966263151,7.38116966263151,7.38116966263151,7.38116966263151,0,0.0,1.0
2012-01-04,11.25,11.25,11.25,11.25,718,6.77862520037588,6.77862520037588,6.77862520037588,6.77862520037588,1191.61330819,0.0,1.0
2012-01-05,11.25,11.25,11.25,11.25,0,6.77862520037588,6.77862520037588,6.77862520037588,6.77862520037588,0,0.0,1.0
2012-01-06,11.37,11.37,11.37,11.37,457,6.85093053584655,6.85093053584655,6.85093053584655,6.85093053584655,758.450253262995,0.0,1.0
2012-01-09,11.37,11.37,11.37,11.37,0,6.85093053584655,6.85093053584655,6.85093053584655,6.85093053584655,0,0.0,1.0
2012-01-10,11.37,11.37,11.37,11.37,0,6.85093053584655,6.85093053584655,6.85093053584655,6.85093053584655,0,0.0,1.0
2012-01-11,11.25,11.25,11.25,11.25,739,6.77862520037588,6.77862520037588,6.77862520037588,6.77862520037588,1226.46550801171,0.0,1.0
2012-01-12,11.25,11.25,11.25,11.25,0,6.77862520037588,6.77862520037588,6.77862520037588,6.77862520037588,0,0.0,1.0
2012-01-13,11.25,11.25,11.25,11.25,0,6.77862520037588,6.77862520037588,6.77862520037588,6.77862520037588,0,0.0,1.0
2012-01-17,13.0,13.0,13.0,13.0,100,7.83307800932324,7.83307800932324,7.83307800932324,7.83307800932324,165.962856293872,0.0,1.0
2012-01-18,12.0,12.0,12.0,12.0,296,7.2305335470676,7.2305335470676,7.2305335470676,7.2305335470676,491.250054629861,0.0,1.0
2012-01-19,12.0,12.0,12.0,12.0,0,7.2305335470676,7.2305335470676,7.2305335470676,7.2305335470676,0,0.0,1.0
2012-01-20,12.0,12.0,12.0,12.0,0,7.2305335470676,7.2305335470676,7.2305335470676,7.2305335470676,0,0.0,1.0
2012-01-23,12.0,12.25,12.0,12.25,1400,7.2305335470676,7.38116966263151,7.2305335470676,7.38116966263151,2323.47998811421,0.0,1.0
2012-01-24,12.0,12.0,12.0,12.0,0,7.2305335470676,7.2305335470676,7.2305335470676,7.2305335470676,0,0.0,1.0
2012-01-25,11.75,11.75,11.75,11.75,100,7.0798974315037,7.0798974315037,7.0798974315037,7.0798974315037,165.962856293872,0.0,1.0
2012-01-26,11.35,11.65,11.35,11.65,2200,6.83887964660144,7.01964298527813,6.83887964660144,7.01964298527813,3651.18283846518,0.0,1.0
2012-01-27,11.35,11.35,11.35,11.35,0,6.83887964660144,6.83887964660144,6.83887964660144,6.83887964660144,0,0.0,1.0
2012-01-30,11.3,11.4,11.3,11.4,700,6.80875242348866,6.86900686971422,6.80875242348866,6.86900686971422,1161.7399940571,0.0,1.0
2012-01-31,11.3,11.75,11.3,11.75,509,6.80875242348866,7.0798974315037,6.80875242348866,7.0798974315037,844.750938535808,0.0,1.0
2012-02-01,11.3,11.3,11.3,11.3,0,6.80875242348866,6.80875242348866,6.80875242348866,6.80875242348866,0,0.0,1.0
2012-02-02,11.3,11.3,11.3,11.3,0,6.80875242348866,6.80875242348866,6.80875242348866,6.80875242348866,0,0.0,1.0
2012-02-03,11.3,11.3,11.3,11.3,0,6.80875242348866,6.80875242348866,6.80875242348866,6.80875242348866,0,0.0,1.0
2012-02-06,11.3,11.3,11.3,11.3,0,6.80875242348866,6.80875242348866,6.80875242348866,6.80875242348866,0,0.0,1.0
2012-02-07,11.3,11.3,11.3,11.3,0,6.80875242348866,6.80875242348866,6.80875242348866,6.80875242348866,0,0.0,1.0
2012-02-08,11.3,11.3,11.3,11.3,0,6.80875242348866,6.80875242348866,6.80875242348866,6.80875242348866,0,0.0,1.0
2012-02-09,11.75,12.0,11.75,12.0,876,7.0798974315037,7.2305335470676,7.0798974315037,7.2305335470676,1453.83462113432,0.0,1.0
2012-02-10,12.0,12.0,12.0,12.0,500,7.2305335470676,7.2305335470676,7.2305335470676,7.2305335470676,829.81428146936,0.0,1.0
2012-02-13,12.0,12.0,12.0,12.0,0,7.2305335470676,7.2305335470676,7.2305335470676,7.2305335470676,0,0.0,1.0
2012-02-14,12.0,12.0,12.0,12.0,0,7.2305335470676,7.2305335470676,7.2305335470676,7.2305335470676,0,0.0,1.0
2012-02-15,12.0,12.5,12.0,12.5,248,7.2305335470676,7.53180577819542,7.2305335470676,7.53180577819542,411.587883608802,0.0,1.0
2012-02-16,12.0,12.0,12.0,12.0,305,7.2305335470676,7.2305335470676,7.2305335470676,7.2305335470676,506.186711696309,0.0,1.0
2012-02-17,12.0,12.0,12.0,12.0,0,7.2305335470676,7.2305335470676,7.2305335470676,7.2305335470676,0,0.0,1.0
2012-02-21,12.0,12.0,12.0,12.0,0,7.2305335470676,7.2305335470676,7.2305335470676,7.2305335470676,0,0.0,1.0
2012-02-22,12.5,12.5,12.5,12.5,854,7.53180577819542,7.53180577819542,7.53180577819542,7.53180577819542,1417.32279274967,0.0,1.0
2012-02-23,12.5,12.5,12.5,12.5,0,7.53180577819542,7.53180577819542,7.53180577819542,7.53180577819542,0,0.0,1.0
2012-02-24,12.5,12.5,12.5,12.5,0,7.53180577819542,7.53180577819542,7.53180577819542,7.53180577819542,0,0.0,1.0
2012-02-27,12.5,12.5,12.5,12.5,0,7.53180577819542,7.53180577819542,7.53180577819542,7.53180577819542,0,0.0,1.0
2012-02-28,12.5,12.5,12.5,12.5,1000,7.53180577819542,7.53180577819542,7.53180577819542,7.53180577819542,1659.62856293872,0.0,1.0
2012-02-29,12.5,12.5,12.5,12.5,0,7.53180577819542,7.53180577819542,7.53180577819542,7.53180577819542,0,0.0,1.0
2012-03-01,12.5,12.5,12.5,12.5,0,7.53180577819542,7.53180577819542,7.53180577819542,7.53180577819542,0,0.0,1.0
2012-03-02,12.5,12.5,12.5,12.5,0,7.53180577819542,7.53180577819542,7.53180577819542,7.53180577819542,0,0.0,1.0
2012-03-05,12.5,12.5,12.5,12.5,0,7.53180577819542,7.53180577819542,7.53180577819542,7.53180577819542,0,0.0,1.0
2012-03-06,12.5,12.5,12.5,12.5,0,7.53180577819542,7.53180577819542,7.53180577819542,7.53180577819542,0,0.0,1.0
2012-03-07,12.5,12.5,12.5,12.5,0,7.53180577819542,7.53180577819542,7.53180577819542,7.53180577819542,0,0.0,1.0
2012-03-08,12.5,12.5,12.5,12.5,0,7.53180577819542,7.53180577819542,7.53180577819542,7.53180577819542,0,0.0,1.0
2012-03-09,12.5,12.5,12.5,12.5,0,7.53180577819542,7.53180577819542,7.53180577819542,7.53180577819542,0,0.0,1.0
2012-03-12,12.5,12.5,12.5,12.5,0,7.53180577819542,7.53180577819542,7.53180577819542,7.53180577819542,0,0.0,1.0
2012-03-13,12.5,12.5,12.5,12.5,146,7.6041111136661,7.6041111136661,7.6041111136661,7.6041111136661,240.001753356827,0.12,1.0
2012-03-14,12.5,12.5,12.5,12.5,0,7.6041111136661,7.6041111136661,7.6041111136661,7.6041111136661,0,0.0,1.0
2012-03-15,12.5,12.5,12.5,12.5,0,7.6041111136661,7.6041111136661,7.6041111136661,7.6041111136661,0,0.0,1.0
2012-03-16,12.5,12.5,12.5,12.5,846,7.6041111136661,7.6041111136661,7.6041111136661,7.6041111136661,1390.69509136901,0.0,1.0
2012-03-19,12.5,12.5,12.5,12.5,0,7.6041111136661,7.6041111136661,7.6041111136661,7.6041111136661,0,0.0,1.0
2012-03-20,12.5,12.5,12.5,12.5,500,7.6041111136661,7.6041111136661,7.6041111136661,7.6041111136661,821.923812865847,0.0,1.0
2012-03-21,12.5,12.5,12.5,12.5,0,7.6041111136661,7.6041111136661,7.6041111136661,7.6041111136661,0,0.0,1.0
2012-03-22,12.5,12.5,12.5,12.5,0,7.6041111136661,7.6041111136661,7.6041111136661,7.6041111136661,0,0.0,1.0
2012-03-23,12.5,12.5,12.5,12.5,0,7.6041111136661,7.6041111136661,7.6041111136661,7.6041111136661,0,0.0,1.0
2012-03-26,12.5,12.5,12.5,12.5,425,7.6041111136661,7.6041111136661,7.6041111136661,7.6041111136661,698.63524093597,0.0,1.0
2012-03-27,12.5,12.5,12.5,12.5,0,7.6041111136661,7.6041111136661,7.6041111136661,7.6041111136661,0,0.0,1.0
2012-03-28,12.5,12.5,12.5,12.5,0,7.6041111136661,7.6041111136661,7.6041111136661,7.6041111136661,0,0.0,1.0
2012-03-29,12.5,12.5,12.5,12.5,0,7.6041111136661,7.6041111136661,7.6041111136661,7.6041111136661,0,0.0,1.0
2012-03-30,14.0,14.14,14.0,14.14,299,8.51660444730603,8.60177049177909,8.51660444730603,8.60177049177909,491.510440093776,0.0,1.0
2012-04-02,14.0,14.0,14.0,14.0,0,8.51660444730603,8.51660444730603,8.51660444730603,8.51660444730603,0,0.0,1.0
2012-04-03,14.0,14.0,14.0,14.0,0,8.51660444730603,8.51660444730603,8.51660444730603,8.51660444730603,0,0.0,1.0
2012-04-04,13.75,14.25,13.25,13.5,4802,8.36452222503271,8.66868666957935,8.06035778048606,8.21244000275938,7893.75629876359,0.0,1.0
2012-04-05,13.75,13.75,13.75,13.75,0,8.36452222503271,8.36452222503271,8.36452222503271,8.36452222503271,0,0.0,1.0
2012-04-09,13.75,13.75,13.75,13.75,0,8.36452222503271,8.36452222503271,8.36452222503271,8.36452222503271,0,0.0,1.0
2012-04-10,13.05,13.25,13.05,13.25,750,7.9386920026674,8.06035778048606,7.9386920026674,8.06035778048606,1232.88571929877,0.0,1.0
2012-04-11,13.01,13.3,13.01,13.05,4014,7.91435884710367,8.09077422494073,7.91435884710367,7.9386920026674,6598.40436968702,0.0,1.0
2012-04-12,13.3,13.3,13.3,13.3,500,8.09077422494073,8.09077422494073,8.09077422494073,8.09077422494073,821.923812865847,0.0,1.0
2012-04-13,13.3,13.3,13.3,13.3,0,8.09077422494073,8.09077422494073,8.09077422494073,8.09077422494073,0,0.0,1.0
2012-04-16,13.45,13.45,13.25,13.26,2521,8.18202355830472,8.18202355830472,8.06035778048606,8.06644106937699,4144.1398644696,0.0,1.0
2012-04-17,13.45,13.45,13.45,13.45,0,8.18202355830472,8.18202355830472,8.18202355830472,8.18202355830472,0,0.0,1.0
2012-04-18,13.45,13.45,13.45,13.45,0,8.18202355830472,8.18202355830472,8.18202355830472,8.18202355830472,0,0.0,1.0
2012-04-19,13.45,13.45,13.45,13.45,0,8.18202355830472,8.18202355830472,8.18202355830472,8.18202355830472,0,0.0,1.0
2012-04-20,13.05,13.25,13.05,13.25,2283,7.9386920026674,8.06035778048606,7.9386920026674,8.06035778048606,3752.90412954546,0.0,1.0
2012-04-23,13.95,13.95,13.65,13.65,10009,8.48618800285136,8.48618800285136,8.30368933612338,8.30368933612338,16453.2708859485,0.0,1.0
2012-04-24,13.5,13.5,13.5,13.5,374,8.21244000275938,8.21244000275938,8.21244000275938,8.21244000275938,614.799012023654,0.0,1.0
2012-04-25,13.6,13.6,13.5,13.5,3000,8.27327289166871,8.27327289166871,8.21244000275938,8.21244000275938,4931.54287719508,0.0,1.0
2012-04-26,13.6,13.65,13.6,13.65,4988,8.27327289166871,8.30368933612338,8.27327289166871,8.30368933612338,8199.51195714969,0.0,1.0
2012-04-27,13.6,13.6,13.6,13.6,914,8.27327289166871,8.27327289166871,8.27327289166871,8.27327289166871,1502.47672991877,0.0,1.0
2012-04-30,13.8,13.8,13.8,13.8,200,8.39493866948737,8.39493866948737,8.39493866948737,8.39493866948737,328.769525146339,0.0,1.0
2012-05-01,14.5,14.5,13.75,13.75,2498,8.82076889185267,8.82076889185267,8.36452222503271,8.36452222503271,4106.33136907777,0.0,1.0
2012-05-02,14.5,14.5,14.5,14.5,0,8.82076889185267,8.82076889185267,8.82076889185267,8.82076889185267,0,0.0,1.0
2012-05-03,14.5,14.5,14.5,14.5,200,8.82076889185267,8.82076889185267,8.82076889185267,8.82076889185267,328.769525146339,0.0,1.0
2012-05-04,14.25,14.25,14.25,14.25,500,8.66868666957935,8.66868666957935,8.66868666957935,8.66868666957935,821.923812865847,0.0,1.0
2012-05-07,14.25,14.25,14.25,14.25,0,8.66868666957935,8.66868666957935,8.66868666957935,8.66868666957935,0,0.0,1.0
2012-05-08,14.25,14.25,14.25,14.25,0,8.66868666957935,8.66868666957935,8.66868666957935,8.66868666957935,0,0.0,1.0
2012-05-09,13.9,14.35,13.9,14.35,9757,8.4557715583967,8.72951955848868,8.4557715583967,8.72951955848868,16039.0212842641,0.0,1.0
2012-05-10,13.9,13.9,13.9,13.9,0,8.4557715583967,8.4557715583967,8.4557715583967,8.4557715583967,0,0.0,1.0
2012-05-11,14.05,14.1,14.05,14.1,1750,8.54702089176069,8.57743733621536,8.54702089176069,8.57743733621536,2876.73334503047,0.0,1.0
2012-05-14,14.75,14.75,14.45,14.45,750,8.97285111412599,8.97285111412599,8.79035244739801,8.79035244739801,1232.88571929877,0.0,1.0
2012-05-15,14.75,14.75,14.75,14.75,506,8.97285111412599,8.97285111412599,8.97285111412599,8.97285111412599,831.786898620237,0.0,1.0
2012-05-16,14.75,14.75,14.75,14.75,0,8.97285111412599,8.97285111412599,8.97285111412599,8.97285111412599,0,0.0,1.0
2012-05-17,14.3,14.3,14.3,14.3,211,8.69910311403402,8.69910311403402,8.69910311403402,8.69910311403402,346.851849029387,0.0,1.0
2012-05-18,14.85,14.85,14.85,14.85,145,9.03368400303532,9.03368400303532,9.03368400303532,9.03368400303532,238.357905731096,0.0,1.0
2012-05-21,14.85,14.85,14.85,14.85,0,9.03368400303532,9.03368400303532,9.03368400303532,9.03368400303532,0,0.0,1.0
2012-05-22,14.25,14.25,14.25,14.25,3000,8.66868666957935,8.66868666957935,8.66868666957935,8.66868666957935,4931.54287719508,0.0,1.0
2012-05-23,14.59,14.6,14.25,14.25,9600,8.87551849187107,8.881601780762,8.66868666957935,8.66868666957935,15780.9372070243,0.0,1.0
2012-05-24,14.39,15.36,14.39,15.36,1063,8.75385271405241,9.3439317364729,8.75385271405241,9.3439317364729,1747.41002615279,0.0,1.0
2012-05-25,14.85,14.98,14.85,14.95,7427,9.03368400303532,9.11276675861745,9.03368400303532,9.09451689194465,12208.8563163093,0.0,1.0
2012-05-29,14.75,14.75,14.45,14.45,2800,8.97285111412599,8.97285111412599,8.79035244739801,8.79035244739801,4602.77335204874,0.0,1.0
2012-05-30,14.45,14.5,14.45,14.5,1158,8.79035244739801,8.82076889185267,8.79035244739801,8.82076889185267,1903.5755505973,0.0,1.0
2012-05-31,14.5,14.5,14.5,14.5,822,8.82076889185267,8.82076889185267,8.82076889185267,8.82076889185267,1351.24274835145,0.0,1.0
2012-06-01,14.5,14.5,14.5,14.5,0,8.82076889185267,8.82076889185267,8.82076889185267,8.82076889185267,0,0.0,1.0
2012-06-04,14.68,14.69,14.68,14.69,1180,8.93026809188946,8.9363513807804,8.93026809188946,8.9363513807804,1939.7401983634,0.0,1.0
2012-06-05,14.95,14.95,14.95,14.95,700,9.09451689194465,9.09451689194465,9.09451689194465,9.09451689194465,1150.69333801219,0.0,1.0
2012-06-06,14.95,14.95,14.95,14.95,0,9.09451689194465,9.09451689194465,9.09451689194465,9.09451689194465,0,0.0,1.0
2012-06-07,14.95,14.95,14.95,14.95,0,9.09451689194465,9.09451689194465,9.09451689194465,9.09451689194465,0,0.0,1.0
2012-06-08,14.95,14.95,14.95,14.95,0,9.09451689194465,9.09451689194465,9.09451689194465,9.09451689194465,0,0.0,1.0
2012-06-11,14.75,14.75,14.75,14.75,7107,8.97285111412599,8.97285111412599,8.97285111412599,8.97285111412599,11682.8250760752,0.0,1.0
2012-06-12,15.25,15.25,15.25,15.25,400,9.27701555867264,9.27701555867264,9.27701555867264,9.27701555867264,657.539050292677,0.0,1.0
2012-06-13,15.25,15.25,15.25,15.25,0,9.35001502536383,9.35001502536383,9.35001502536383,9.35001502536383,0,0.12,1.0
2012-06-14,15.25,15.25,15.25,15.25,0,9.35001502536383,9.35001502536383,9.35001502536383,9.35001502536383,0,0.0,1.0
2012-06-15,15.25,15.25,15.25,15.25,0,9.35001502536383,9.35001502536383,9.35001502536383,9.35001502536383,0,0.0,1.0
2012-06-18,15.3,15.38,14.9,15.38,927,9.38067081233224,9.42972007148169,9.13542451658499,9.42972007148169,1511.94944196893,0.0,1.0
2012-06-19,15.3,15.3,15.3,15.3,0,9.38067081233224,9.38067081233224,9.38067081233224,9.38067081233224,0,0.0,1.0
2012-06-20,15.25,15.25,14.45,14.71,27400,9.35001502536383,9.35001502536383,8.85952243386933,9.01893252610505,44689.7677561476,0.0,1.0
2012-06-21,15.25,15.25,15.25,15.25,0,9.35001502536383,9.35001502536383,9.35001502536383,9.35001502536383,0,0.0,1.0
2012-06-22,13.25,14.95,13.2,14.95,10270,8.12378354662759,9.16608030355339,8.09312775965918,9.16608030355339,16750.5078414466,0.0,1.0
2012-06-25,13.5,13.5,13.5,13.5,2000,8.27706248146962,8.27706248146962,8.27706248146962,8.27706248146962,3262.02684351442,0.0,1.0
2012-06-26,13.5,13.5,13.5,13.5,0,8.27706248146962,8.27706248146962,8.27706248146962,8.27706248146962,0,0.0,1.0
2012-06-27,13.5,13.5,13.5,13.5,0,8.27706248146962,8.27706248146962,8.27706248146962,8.27706248146962,0,0.0,1.0
2012-06-28,13.75,13.75,13.75,13.75,1000,8.43034141631165,8.43034141631165,8.43034141631165,8.43034141631165,1631.01342175721,0.0,1.0
2012-06-29,14.0,14.44,13.99,13.99,4005,8.58362035115368,8.85339127647565,8.57748919376,8.57748919376,6532.20875413763,0.0,1.0
2012-07-02,14.0,14.0,14.0,14.0,0,8.58362035115368,8.58362035115368,8.58362035115368,8.58362035115368,0,0.0,1.0
2012-07-03,14.0,14.0,14.0,14.0,0,8.58362035115368,8.58362035115368,8.58362035115368,8.58362035115368,0,0.0,1.0
2012-07-05,14.0,14.0,14.0,14.0,0,8.58362035115368,8.58362035115368,8.58362035115368,8.58362035115368,0,0.0,1.0
2012-07-06,14.0,14.0,14.0,14.0,0,8.58362035115368,8.58362035115368,8.58362035115368,8.58362035115368,0,0.0,1.0
2012-07-09,14.84,14.84,14.84,14.84,199,9.0986375722229,9.0986375722229,9.0986375722229,9.0986375722229,324.571670929685,0.0,1.0
2012-07-10,13.7,13.7,13.7,13.7,4309,8.39968562934324,8.39968562934324,8.39968562934324,8.39968562934324,7028.03683435183,0.0,1.0
2012-07-11,14.0,14.0,14.0,14.0,1500,8.58362035115368,8.58362035115368,8.58362035115368,8.58362035115368,2446.52013263582,0.0,1.0
2012-07-12,14.0,14.0,14.0,14.0,0,8.58362035115368,8.58362035115368,8.58362035115368,8.58362035115368,0,0.0,1.0
2012-07-13,14.0,14.0,14.0,14.0,0,8.58362035115368,8.58362035115368,8.58362035115368,8.58362035115368,0,0.0,1.0
2012-07-16,13.75,13.75,13.75,13.75,400,8.43034141631165,8.43034141631165,8.43034141631165,8.43034141631165,652.405368702885,0.0,1.0
2012-07-17,13.75,13.75,13.75,13.75,150,8.43034141631165,8.43034141631165,8.43034141631165,8.43034141631165,244.652013263582,0.0,1.0
2012-07-18,13.75,13.75,13.75,13.75,0,8.43034141631165,8.43034141631165,8.43034141631165,8.43034141631165,0,0.0,1.0
2012-07-19,14.5,14.5,13.5,13.5,9029,8.89017822083774,8.89017822083774,8.27706248146962,8.27706248146962,14726.4201850459,0.0,1.0
2012-07-20,14.5,14.5,14.5,14.5,0,8.89017822083774,8.89017822083774,8.89017822083774,8.89017822083774,0,0.0,1.0
2012-07-23,13.52,13.52,13.52,13.52,1000,8.28932479625698,8.28932479625698,8.28932479625698,8.28932479625698,1631.01342175721,0.0,1.0
2012-07-24,13.52,13.52,13.52,13.52,0,8.28932479625698,8.28932479625698,8.28932479625698,8.28932479625698,0,0.0,1.0
2012-07-25,14.55,14.55,13.65,13.65,2600,8.92083400780615,8.92083400780615,8.36902984237484,8.36902984237484,4240.63489656875,0.0,1.0
2012-07-26,14.5,14.5,14.5,14.5,2529,8.89017822083774,8.89017822083774,8.89017822083774,8.89017822083774,4124.83294362399,0.0,1.0
2012-07-27,14.5,14.5,14.5,14.5,0,8.89017822083774,8.89017822083774,8.89017822083774,8.89017822083774,0,0.0,1.0
2012-07-30,14.5,14.5,14.5,14.5,0,8.89017822083774,8.89017822083774,8.89017822083774,8.89017822083774,0,0.0,1.0
2012-07-31,14.0,14.0,14.0,14.0,145,8.58362035115368,8.58362035115368,8.58362035115368,8.58362035115368,236.496946154796,0.0,1.0
2012-08-01,14.5,15.0,14.5,15.0,783,8.89017822083774,9.1967360905218,8.89017822083774,9.1967360905218,1277.0835092359,0.0,1.0
2012-08-02,14.5,14.5,14.5,14.5,0,8.89017822083774,8.89017822083774,8.89017822083774,8.89017822083774,0,0.0,1.0
2012-08-03,15.0,15.0,15.0,15.0,300,9.1967360905218,9.1967360905218,9.1967360905218,9.1967360905218,489.304026527163,0.0,1.0
2012-08-06,15.0,15.0,15.0,15.0,0,9.1967360905218,9.1967360905218,9.1967360905218,9.1967360905218,0,0.0,1.0
2012-08-07,15.25,15.25,14.3,14.3,2095,9.35001502536383,9.35001502536383,8.76755507296412,8.76755507296412,3416.97311858136,0.0,1.0
2012-08-08,15.25,15.25,14.85,14.85,13000,9.35001502536383,9.35001502536383,9.10476872961658,9.10476872961658,21203.1744828437,0.0,1.0
2012-08-09,15.0,15.0,15.0,15.0,500,9.1967360905218,9.1967360905218,9.1967360905218,9.1967360905218,815.506710878606,0.0,1.0
2012-08-10,15.0,15.0,15.0,15.0,0,9.1967360905218,9.1967360905218,9.1967360905218,9.1967360905218,0,0.0,1.0
2012-08-13,16.5,16.5,14.85,14.85,13365,10.116409699574,10.116409699574,9.10476872961658,9.10476872961658,21798.4943817851,0.0,1.0
2012-08-14,15.0,15.0,15.0,15.0,119,9.1967360905218,9.1967360905218,9.1967360905218,9.1967360905218,194.090597189108,0.0,1.0
2012-08-15,15.0,16.4,15.0,16.4,790,9.1967360905218,10.0550981256372,9.1967360905218,10.0550981256372,1288.5006031882,0.0,1.0
2012-08-16,15.0,16.4,15.0,16.4,0,9.1967360905218,10.0550981256372,9.1967360905218,10.0550981256372,0,0.0,1.0
2012-08-17,15.0,16.4,15.0,16.4,0,9.1967360905218,10.0550981256372,9.1967360905218,10.0550981256372,0,0.0,1.0
2012-08-20,15.0,15.0,15.0,15.0,300,9.1967360905218,9.1967360905218,9.1967360905218,9.1967360905218,489.304026527163,0.0,1.0
2012-08-21,15.0,15.5,15.0,15.5,1300,9.1967360905218,9.50329396020586,9.1967360905218,9.50329396020586,2120.31744828437,0.0,1.0
2012-08-22,14.5,15.0,14.5,15.0,1021,8.89017822083774,9.1967360905218,8.89017822083774,9.1967360905218,1665.26470361411,0.0,1.0
2012-08-23,14.5,14.5,14.5,14.5,0,8.89017822083774,8.89017822083774,8.89017822083774,8.89017822083774,0,0.0,1.0
2012-08-24,15.0,15.0,15.0,15.0,1000,9.1967360905218,9.1967360905218,9.1967360905218,9.1967360905218,1631.01342175721,0.0,1.0
2012-08-27,15.0,15.0,15.0,15.0,0,9.1967360905218,9.1967360905218,9.1967360905218,9.1967360905218,0,0.0,1.0
2012-08-28,15.0,15.0,15.0,15.0,700,9.1967360905218,9.1967360905218,9.1967360905218,9.1967360905218,1141.70939523005,0.0,1.0
2012-08-29,15.0,15.0,15.0,15.0,0,9.1967360905218,9.1967360905218,9.1967360905218,9.1967360905218,0,0.0,1.0
2012-08-30,14.9,14.9,14.9,14.9,108,9.13542451658499,9.13542451658499,9.13542451658499,9.13542451658499,176.149449549779,0.0,1.0
2012-08-31,14.9,14.9,14.9,14.9,0,9.13542451658499,9.13542451658499,9.13542451658499,9.13542451658499,0,0.0,1.0
2012-09-04,14.5,14.5,14.5,14.5,200,8.89017822083774,8.89017822083774,8.89017822083774,8.89017822083774,326.202684351442,0.0,1.0
2012-09-05,14.5,14.5,14.5,14.5,0,8.89017822083774,8.89017822083774,8.89017822083774,8.89017822083774,0,0.0,1.0
2012-09-06,14.3,15.0,14.3,14.5,13663,8.76755507296412,9.1967360905218,8.76755507296412,8.89017822083774,22284.5363814688,0.0,1.0
2012-09-07,14.5,14.5,14.49,14.49,2499,8.89017822083774,8.89017822083774,8.88404706344406,8.88404706344406,4075.90254097127,0.0,1.0
2012-09-10,14.5,14.5,14.5,14.5,0,8.89017822083774,8.89017822083774,8.89017822083774,8.89017822083774,0,0.0,1.0
2012-09-11,15.5,15.5,14.3,14.3,38722,9.50329396020586,9.50329396020586,8.76755507296412,8.76755507296412,63156.1017172827,0.0,1.0
2012-09-12,15.5,15.5,14.3,14.3,0,9.58299900632372,9.58299900632372,8.84108940583414,8.84108940583414,0,0.13,1.0
2012-09-13,15.5,15.5,15.5,15.5,363,9.58299900632372,9.58299900632372,9.58299900632372,9.58299900632372,587.133526392639,0.0,1.0
2012-09-14,15.5,15.5,15.5,15.5,0,9.58299900632372,9.58299900632372,9.58299900632372,9.58299900632372,0,0.0,1.0
2012-09-17,15.5,15.5,15.5,15.5,138,9.58299900632372,9.58299900632372,9.58299900632372,9.58299900632372,223.207786893069,0.0,1.0
2012-09-18,15.5,15.5,15.5,15.5,0,9.58299900632372,9.58299900632372,9.58299900632372,9.58299900632372,0,0.0,1.0
2012-09-19,15.5,15.5,15.5,15.5,0,9.58299900632372,9.58299900632372,9.58299900632372,9.58299900632372,0,0.0,1.0
2012-09-20,15.5,15.5,15.5,15.5,0,9.58299900632372,9.58299900632372,9.58299900632372,9.58299900632372,0,0.0,1.0
2012-09-21,15.45,15.45,15.45,15.45,138,9.55208610630332,9.55208610630332,9.55208610630332,9.55208610630332,223.207786893069,0.0,1.0
2012-09-24,15.45,15.45,15.45,15.45,0,9.55208610630332,9.55208610630332,9.55208610630332,9.55208610630332,0,0.0,1.0
2012-09-25,14.5,15.5,14.35,15.5,4360,8.96474100591574,9.58299900632372,8.87200230585454,9.58299900632372,7052.0721076361,0.0,1.0
2012-09-26,14.5,14.5,14.5,14.5,0,8.96474100591574,8.96474100591574,8.96474100591574,8.96474100591574,0,0.0,1.0
2012-09-27,15.0,15.0,15.0,15.0,100,9.27387000611973,9.27387000611973,9.27387000611973,9.27387000611973,161.74477311092,0.0,1.0
2012-09-28,14.55,15.25,14.55,14.56,5935,8.99565390593613,9.42843450622172,8.99565390593613,9.00183648594021,9599.5522841331,0.0,1.0
2012-10-01,14.55,14.55,14.55,14.55,0,8.99565390593613,8.99565390593613,8.99565390593613,8.99565390593613,0,0.0,1.0
2012-10-02,14.4,14.75,14.4,14.75,819,8.90291520587494,9.11930550601773,8.90291520587494,9.11930550601773,1324.68969177843,0.0,1.0
2012-10-03,14.8,15.2,14.7,14.7,2044,9.15021840603813,9.39752160620132,9.08839260599733,9.08839260599733,3306.0631623872,0.0,1.0
2012-10-04,14.6,14.6,14.56,14.56,1480,9.02656680595653,9.02656680595653,9.00183648594021,9.00183648594021,2393.82264204161,0.0,1.0
2012-10-05,14.6,14.6,14.6,14.6,280,9.02656680595653,9.02656680595653,9.02656680595653,9.02656680595653,452.885364710576,0.0,1.0
2012-10-08,14.6,14.6,14.6,14.6,300,9.02656680595653,9.02656680595653,9.02656680595653,9.02656680595653,485.23431933276,0.0,1.0
2012-10-09,14.6,14.6,14.6,14.6,0,9.02656680595653,9.02656680595653,9.02656680595653,9.02656680595653,0,0.0,1.0
2012-10-10,14.6,14.6,14.6,14.6,0,9.02656680595653,9.02656680595653,9.02656680595653,9.02656680595653,0,0.0,1.0
2012-10-11,14.6,14.6,14.6,14.6,0,9.02656680595653,9.02656680595653,9.02656680595653,9.02656680595653,0,0.0,1.0
2012-10-12,14.6,14.6,14.6,14.6,164,9.02656680595653,9.02656680595653,9.02656680595653,9.02656680595653,265.261427901909,0.0,1.0
2012-10-15,14.6,14.6,14.6,14.6,0,9.02656680595653,9.02656680595653,9.02656680595653,9.02656680595653,0,0.0,1.0
2012-10-16,14.55,14.55,14.55,14.55,616,8.99565390593613,8.99565390593613,8.99565390593613,8.99565390593613,996.347802363267,0.0,1.0
2012-10-17,14.55,14.55,14.55,14.55,1059,8.99565390593613,8.99565390593613,8.99565390593613,8.99565390593613,1712.87714724464,0.0,1.0
2012-10-18,14.55,14.55,14.55,14.55,0,8.99565390593613,8.99565390593613,8.99565390593613,8.99565390593613,0,0.0,1.0
2012-10-19,14.55,14.55,14.55,14.55,0,8.99565390593613,8.99565390593613,8.99565390593613,8.99565390593613,0,0.0,1.0
2012-10-22,14.55,14.55,14.55,14.55,0,8.99565390593613,8.99565390593613,8.99565390593613,8.99565390593613,0,0.0,1.0
2012-10-23,14.55,14.55,14.55,14.55,0,8.99565390593613,8.99565390593613,8.99565390593613,8.99565390593613,0,0.0,1.0
2012-10-24,14.55,14.55,14.55,14.55,1389,8.99565390593613,8.99565390593613,8.99565390593613,8.99565390593613,2246.63489851068,0.0,1.0
2012-10-25,15.0,15.0,14.9,14.9,450,9.27387000611973,9.27387000611973,9.21204420607893,9.21204420607893,727.851478999139,0.0,1.0
2012-10-26,14.66,14.85,14.66,14.85,1561,9.06366228598101,9.18113130605853,9.06366228598101,9.18113130605853,2524.83590826146,0.0,1.0
2012-10-31,14.66,14.85,14.66,14.85,400,9.06366228598101,9.18113130605853,9.06366228598101,9.18113130605853,646.97909244368,0.0,1.0
2012-11-01,15.0,15.0,14.86,15.0,3199,9.27387000611973,9.27387000611973,9.18731388606261,9.27387000611973,5174.21529181832,0.0,1.0
2012-11-02,15.01,15.01,15.01,15.01,100,9.28005258612381,9.28005258612381,9.28005258612381,9.28005258612381,161.74477311092,0.0,1.0
2012-11-05,15.01,15.01,15.01,15.01,0,9.28005258612381,9.28005258612381,9.28005258612381,9.28005258612381,0,0.0,1.0
2012-11-06,15.01,15.01,15.01,15.01,0,9.28005258612381,9.28005258612381,9.28005258612381,9.28005258612381,0,0.0,1.0
2012-11-07,14.65,14.9,14.65,14.9,995,9.05747970597693,9.21204420607893,9.05747970597693,9.21204420607893,1609.36049245365,0.0,1.0
2012-11-08,15.0,15.0,14.9,14.9,1277,9.27387000611973,9.27387000611973,9.21204420607893,9.21204420607893,2065.48075262645,0.0,1.0
2012-11-09,14.5,14.6,14.5,14.6,4323,8.96474100591574,9.02656680595653,8.96474100591574,9.02656680595653,6992.22654158506,0.0,1.0
2012-11-12,14.5,14.5,14.5,14.5,0,8.96474100591574,8.96474100591574,8.96474100591574,8.96474100591574,0,0.0,1.0
2012-11-13,14.65,14.65,14.4,14.4,3967,9.05747970597693,9.05747970597693,8.90291520587494,8.90291520587494,6416.41514931019,0.0,1.0
2012-11-14,14.65,14.65,14.65,14.65,500,9.05747970597693,9.05747970597693,9.05747970597693,9.05747970597693,808.7238655546,0.0,1.0
2012-11-15,15.5,15.5,15.5,15.5,322,9.58299900632372,9.58299900632372,9.58299900632372,9.58299900632372,520.818169417162,0.0,1.0
2012-11-16,14.5,14.5,14.5,14.5,100,8.96474100591574,8.96474100591574,8.96474100591574,8.96474100591574,161.74477311092,0.0,1.0
2012-11-19,14.9,14.9,14.75,14.75,2350,9.21204420607893,9.21204420607893,9.11930550601773,9.11930550601773,3801.00216810662,0.0,1.0
2012-11-20,14.9,14.9,14.9,14.9,5000,9.21204420607893,9.21204420607893,9.21204420607893,9.21204420607893,8087.23865554599,0.0,1.0
2012-11-21,14.9,14.9,14.9,14.9,0,9.21204420607893,9.21204420607893,9.21204420607893,9.21204420607893,0,0.0,1.0
2012-11-23,14.9,14.9,14.9,14.9,0,9.21204420607893,9.21204420607893,9.21204420607893,9.21204420607893,0,0.0,1.0
2012-11-26,14.5,15.0,14.5,14.95,1200,8.96474100591574,9.27387000611973,8.96474100591574,9.24295710609933,1940.93727733104,0.0,1.0
2012-11-27,14.5,14.5,14.5,14.5,1445,8.96474100591574,8.96474100591574,8.96474100591574,8.96474100591574,2337.21197145279,0.0,1.0
2012-11-28,14.5,14.5,14.5,14.5,0,8.96474100591574,8.96474100591574,8.96474100591574,8.96474100591574,0,0.0,1.0
2012-11-29,14.5,14.5,14.5,14.5,0,8.96474100591574,8.96474100591574,8.96474100591574,8.96474100591574,0,0.0,1.0
2012-11-30,14.5,14.5,14.5,14.5,0,8.96474100591574,8.96474100591574,8.96474100591574,8.96474100591574,0,0.0,1.0
2012-12-03,14.5,14.5,14.5,14.5,0,8.96474100591574,8.96474100591574,8.96474100591574,8.96474100591574,0,0.0,1.0
2012-12-04,14.5,14.5,14.5,14.5,0,8.96474100591574,8.96474100591574,8.96474100591574,8.96474100591574,0,0.0,1.0
2012-12-05,14.5,14.5,14.5,14.5,174,8.96474100591574,8.96474100591574,8.96474100591574,8.96474100591574,281.435905213,0.0,1.0
2012-12-06,14.5,14.5,14.5,14.5,0,8.96474100591574,8.96474100591574,8.96474100591574,8.96474100591574,0,0.0,1.0
2012-12-07,14.5,14.5,14.5,14.5,0,8.96474100591574,8.96474100591574,8.96474100591574,8.96474100591574,0,0.0,1.0
2012-12-10,15.37,15.37,15.37,15.37,150,9.50262546627068,9.50262546627068,9.50262546627068,9.50262546627068,242.61715966638,0.0,1.0
2012-12-11,14.5,14.5,14.5,14.5,104,8.96474100591574,8.96474100591574,8.96474100591574,8.96474100591574,168.214564035357,0.0,1.0
2012-12-12,14.5,14.5,14.5,14.5,0,9.04511454596877,9.04511454596877,9.04511454596877,9.04511454596877,0,0.13,1.0
2012-12-13,14.5,14.5,14.5,14.5,0,9.04511454596877,9.04511454596877,9.04511454596877,9.04511454596877,0,0.0,1.0
2012-12-14,14.4,14.5,14.4,14.5,2088,8.98273444565175,9.04511454596877,8.98273444565175,9.04511454596877,3347.22129234874,0.0,1.0
2012-12-17,14.4,14.5,14.4,14.45,1201,8.98273444565175,9.04511454596877,8.98273444565175,9.01392449581026,1925.29347323316,0.0,1.0
2012-12-18,15.0,15.0,14.67,14.67,525,9.3570150475539,9.3570150475539,9.15116071650772,9.15116071650772,841.61454908194,0.0,1.0
2012-12-19,15.0,15.0,14.4,14.4,620,9.3570150475539,9.3570150475539,8.98273444565175,8.98273444565175,993.906705582481,0.0,1.0
2012-12-20,15.0,15.0,15.0,15.0,0,9.3570150475539,9.3570150475539,9.3570150475539,9.3570150475539,0,0.0,1.0
2012-12-21,14.5,14.5,14.5,14.5,100,9.04511454596877,9.04511454596877,9.04511454596877,9.04511454596877,160.307533158465,0.0,1.0
2012-12-24,14.5,14.5,14.5,14.5,0,9.04511454596877,9.04511454596877,9.04511454596877,9.04511454596877,0,0.0,1.0
2012-12-26,14.5,14.5,14.5,14.5,0,9.04511454596877,9.04511454596877,9.04511454596877,9.04511454596877,0,0.0,1.0
2012-12-27,14.5,14.5,14.5,14.5,0,9.04511454596877,9.04511454596877,9.04511454596877,9.04511454596877,0,0.0,1.0
2012-12-28,14.3,14.4,14.3,14.4,3912,8.92035434533472,8.98273444565175,8.92035434533472,8.98273444565175,6271.23069715914,0.0,1.0
2012-12-31,14.44,14.61,14.39,14.39,3114,9.00768648577856,9.1137326563175,8.97649643562005,8.97649643562005,4991.97658255459,0.0,1.0
2013-01-02,14.37,14.37,14.37,14.37,250,8.96402041555664,8.96402041555664,8.96402041555664,8.96402041555664,400.768832896162,0.0,1.0
2013-01-03,14.37,14.37,14.37,14.37,0,8.96402041555664,8.96402041555664,8.96402041555664,8.96402041555664,0,0.0,1.0
2013-01-04,14.32,14.32,14.21,14.3,822,8.93283036539813,8.93283036539813,8.8642122550494,8.92035434533472,1317.72792256258,0.0,1.0
2013-01-07,14.4,14.4,14.39,14.39,1314,8.98273444565175,8.98273444565175,8.97649643562005,8.97649643562005,2106.44098570222,0.0,1.0
2013-01-08,14.4,14.4,14.4,14.4,950,8.98273444565175,8.98273444565175,8.98273444565175,8.98273444565175,1522.92156500541,0.0,1.0
2013-01-09,15.15,15.15,14.4,14.4,9850,9.45058519802944,9.45058519802944,8.98273444565175,8.98273444565175,15790.2920161088,0.0,1.0
2013-01-10,15.2,15.2,14.99,14.99,7085,9.48177524818795,9.48177524818795,9.3507770375222,9.3507770375222,11357.7887242772,0.0,1.0
2013-01-11,15.2,15.2,15.2,15.2,0,9.48177524818795,9.48177524818795,9.48177524818795,9.48177524818795,0,0.0,1.0
2013-01-14,15.09,15.09,15.09,15.09,100,9.41315713783923,9.41315713783923,9.41315713783923,9.41315713783923,160.307533158465,0.0,1.0
2013-01-15,15.09,15.09,15.09,15.09,0,9.41315713783923,9.41315713783923,9.41315713783923,9.41315713783923,0,0.0,1.0
2013-01-16,15.25,15.25,14.9,14.9,575,9.51296529834647,9.51296529834647,9.29463494723688,9.29463494723688,921.768315661171,0.0,1.0
2013-01-17,15.0,15.0,15.0,15.0,159,9.3570150475539,9.3570150475539,9.3570150475539,9.3570150475539,254.888977721959,0.0,1.0
2013-01-18,15.3,15.43,15.25,15.25,2400,9.54415534850498,9.62524947891712,9.51296529834647,9.51296529834647,3847.38079580315,0.0,1.0
2013-01-22,15.5,16.25,15.11,15.25,10826,9.66891554913903,10.1367663015167,9.42563315790263,9.51296529834647,17354.8935397354,0.0,1.0
2013-01-23,15.25,15.25,15.25,15.25,5652,9.51296529834647,9.51296529834647,9.51296529834647,9.51296529834647,9060.58177411642,0.0,1.0
2013-01-24,15.25,15.25,15.25,15.25,0,9.51296529834647,9.51296529834647,9.51296529834647,9.51296529834647,0,0.0,1.0
2013-01-25,15.25,15.25,15.25,15.25,0,9.51296529834647,9.51296529834647,9.51296529834647,9.51296529834647,0,0.0,1.0
2013-01-28,15.98,15.98,15.27,15.27,673,9.96834003066076,9.96834003066076,9.52544131840987,9.52544131840987,1078.86969815647,0.0,1.0
2013-01-29,15.75,15.75,15.31,15.31,545,9.8248657999316,9.8248657999316,9.55039335853668,9.55039335853668,873.676055713632,0.0,1.0
2013-01-30,15.65,15.65,15.65,15.65,1500,9.76248569961457,9.76248569961457,9.76248569961457,9.76248569961457,2404.61299737697,0.0,1.0
2013-01-31,15.65,15.65,15.65,15.65,0,9.76248569961457,9.76248569961457,9.76248569961457,9.76248569961457,0,0.0,1.0
2013-02-01,15.45,15.5,15.45,15.5,2000,9.63772549898052,9.66891554913903,9.63772549898052,9.66891554913903,3206.15066316929,0.0,1.0
2013-02-04,16.0,16.47,15.5,15.5,1700,9.98081605072416,10.2740025222142,9.66891554913903,9.66891554913903,2725.2280636939,0.0,1.0
2013-02-05,16.0,16.0,16.0,16.0,0,9.98081605072416,9.98081605072416,9.98081605072416,9.98081605072416,0,0.0,1.0
2013-02-06,15.65,15.65,15.54,15.55,2500,9.76248569961457,9.76248569961457,9.69386758926584,9.70010559929755,4007.68832896162,0.0,1.0
2013-02-07,16.0,16.0,16.0,16.0,685,9.98081605072416,9.98081605072416,9.98081605072416,9.98081605072416,1098.10660213548,0.0,1.0
2013-02-08,16.0,16.0,16.0,16.0,0,9.98081605072416,9.98081605072416,9.98081605072416,9.98081605072416,0,0.0,1.0
2013-02-11,15.98,16.0,15.8,16.0,11855,9.96834003066076,9.98081605072416,9.85605585009011,9.98081605072416,19004.458055936,0.0,1.0
2013-02-12,16.0,16.0,16.0,16.0,3600,9.98081605072416,9.98081605072416,9.98081605072416,9.98081605072416,5771.07119370473,0.0,1.0
2013-02-13,16.15,16.15,16.15,16.15,1000,10.0743862011997,10.0743862011997,10.0743862011997,10.0743862011997,1603.07533158465,0.0,1.0
2013-02-14,16.15,16.15,16.15,16.15,0,10.0743862011997,10.0743862011997,10.0743862011997,10.0743862011997,0,0.0,1.0
2013-02-15,16.15,16.15,16.15,16.15,0,10.0743862011997,10.0743862011997,10.0743862011997,10.0743862011997,0,0.0,1.0
2013-02-19,16.15,16.15,16.15,16.15,0,10.0743862011997,10.0743862011997,10.0743862011997,10.0743862011997,0,0.0,1.0
2013-02-20,16.15,16.15,16.15,16.15,0,10.0743862011997,10.0743862011997,10.0743862011997,10.0743862011997,0,0.0,1.0
2013-02-21,16.2,16.2,16.2,16.2,200,10.1055762513582,10.1055762513582,10.1055762513582,10.1055762513582,320.61506631693,0.0,1.0
2013-02-22,16.2,16.2,16.2,16.2,0,10.1055762513582,10.1055762513582,10.1055762513582,10.1055762513582,0,0.0,1.0
2013-02-25,16.2,16.2,16.2,16.2,0,10.1055762513582,10.1055762513582,10.1055762513582,10.1055762513582,0,0.0,1.0
2013-02-26,16.0,16.0,16.0,16.0,200,9.98081605072416,9.98081605072416,9.98081605072416,9.98081605072416,320.615066316929,0.0,1.0
2013-02-27,16.0,16.0,16.0,16.0,0,9.98081605072416,9.98081605072416,9.98081605072416,9.98081605072416,0,0.0,1.0
2013-02-28,16.05,16.05,16.05,16.05,400,10.0120061008827,10.0120061008827,10.0120061008827,10.0120061008827,641.230132633857,0.0,1.0
2013-03-01,15.59,16.0,15.59,16.0,600,9.72505763942436,9.98081605072416,9.72505763942436,9.98081605072416,961.845198950788,0.0,1.0
2013-03-04,15.75,15.75,15.75,15.75,100,9.8248657999316,9.8248657999316,9.8248657999316,9.8248657999316,160.307533158465,0.0,1.0
2013-03-05,15.75,15.75,15.75,15.75,0,9.8248657999316,9.8248657999316,9.8248657999316,9.8248657999316,0,0.0,1.0
2013-03-06,15.75,15.75,15.75,15.75,0,9.8248657999316,9.8248657999316,9.8248657999316,9.8248657999316,0,0.0,1.0
2013-03-07,15.75,15.75,15.75,15.75,0,9.8248657999316,9.8248657999316,9.8248657999316,9.8248657999316,0,0.0,1.0
2013-03-08,15.75,15.75,15.75,15.75,0,9.8248657999316,9.8248657999316,9.8248657999316,9.8248657999316,0,0.0,1.0
2013-03-11,15.75,15.75,15.75,15.75,0,9.8248657999316,9.8248657999316,9.8248657999316,9.8248657999316,0,0.0,1.0
2013-03-12,16.2,16.2,16.19,16.19,250,10.1055762513582,10.1055762513582,10.0993382413265,10.0993382413265,400.768832896162,0.0,1.0
2013-03-13,15.66,15.66,15.66,15.66,6850,9.84981784005841,9.84981784005841,9.84981784005841,9.84981784005841,10890.6582580378,0.13,1.0
2013-03-14,16.15,16.15,15.75,15.75,3150,10.1580177597026,10.1580177597026,9.90642598856449,9.90642598856449,5008.11292157944,0.0,1.0
2013-03-15,16.0,16.0,16.0,16.0,619,10.0636708455258,10.0636708455258,10.0636708455258,10.0636708455258,984.133936018308,0.0,1.0
2013-03-18,16.0,16.0,16.0,16.0,0,10.0636708455258,10.0636708455258,10.0636708455258,10.0636708455258,0,0.0,1.0
2013-03-19,16.0,16.0,15.96,15.96,8951,10.0636708455258,10.0636708455258,10.038511668412,10.038511668412,14230.9900828754,0.0,1.0
2013-03-20,16.0,16.0,15.96,15.96,0,10.0636708455258,10.0636708455258,10.038511668412,10.038511668412,0,0.0,1.0
2013-03-21,16.0,16.0,15.96,15.96,0,10.0636708455258,10.0636708455258,10.038511668412,10.038511668412,0,0.0,1.0
2013-03-22,16.0,16.0,15.96,15.96,0,10.0636708455258,10.0636708455258,10.038511668412,10.038511668412,0,0.0,1.0
2013-03-25,16.0,16.0,16.0,16.0,1000,10.0636708455258,10.0636708455258,10.0636708455258,10.0636708455258,1589.87711796173,0.0,1.0
2013-03-26,16.0,16.0,16.0,16.0,0,10.0636708455258,10.0636708455258,10.0636708455258,10.0636708455258,0,0.0,1.0
2013-03-27,16.0,16.0,16.0,16.0,1000,10.0636708455258,10.0636708455258,10.0636708455258,10.0636708455258,1589.87711796173,0.0,1.0
2013-03-28,16.0,16.0,16.0,16.0,0,10.0636708455258,10.0636708455258,10.0636708455258,10.0636708455258,0,0.0,1.0
2013-04-01,16.15,16.15,16.15,16.15,2482,10.1580177597026,10.1580177597026,10.1580177597026,10.1580177597026,3946.075006781,0.0,1.0
2013-04-02,16.15,16.15,16.15,16.15,0,10.1580177597026,10.1580177597026,10.1580177597026,10.1580177597026,0,0.0,1.0
2013-04-03,16.15,16.15,16.15,16.15,0,10.1580177597026,10.1580177597026,10.1580177597026,10.1580177597026,0,0.0,1.0
2013-04-04,16.15,16.15,16.15,16.15,0,10.1580177597026,10.1580177597026,10.1580177597026,10.1580177597026,0,0.0,1.0
2013-04-05,16.15,16.15,16.15,16.15,0,10.1580177597026,10.1580177597026,10.1580177597026,10.1580177597026,0,0.0,1.0
2013-04-08,16.15,16.15,16.15,16.15,0,10.1580177597026,10.1580177597026,10.1580177597026,10.1580177597026,0,0.0,1.0
2013-04-09,16.15,16.15,16.15,16.15,0,10.1580177597026,10.1580177597026,10.1580177597026,10.1580177597026,0,0.0,1.0
2013-04-10,15.9,15.9,15.85,15.85,694,10.0007729027413,10.0007729027413,9.96932393134903,9.96932393134903,1103.37471986543,0.0,1.0
2013-04-11,15.81,16.0,15.81,15.95,1310,9.94416475423522,10.0636708455258,9.94416475423522,10.0322218741336,2082.73902452985,0.0,1.0
2013-04-12,15.25,15.55,15.25,15.55,300,9.59193627464181,9.78063010299542,9.59193627464181,9.78063010299542,476.963135388516,0.0,1.0
2013-04-15,15.0,15.0,15.0,15.0,2638,9.43469141768047,9.43469141768047,9.43469141768047,9.43469141768047,4194.09583718302,0.0,1.0
2013-04-16,15.25,15.25,15.25,15.25,100,9.59193627464181,9.59193627464181,9.59193627464181,9.59193627464181,158.987711796172,0.0,1.0
2013-04-17,15.25,15.25,15.25,15.25,0,9.59193627464181,9.59193627464181,9.59193627464181,9.59193627464181,0,0.0,1.0
2013-04-18,15.25,15.25,15.25,15.25,150,9.59193627464181,9.59193627464181,9.59193627464181,9.59193627464181,238.481567694258,0.0,1.0
2013-04-19,15.5,15.5,15.5,15.5,100,9.74918113160315,9.74918113160315,9.74918113160315,9.74918113160315,158.987711796172,0.0,1.0
2013-04-22,15.5,15.5,15.5,15.5,0,9.74918113160315,9.74918113160315,9.74918113160315,9.74918113160315,0,0.0,1.0
2013-04-23,16.0,16.0,15.75,15.75,2138,10.0636708455258,10.0636708455258,9.90642598856449,9.90642598856449,3399.15727820217,0.0,1.0
2013-04-24,16.0,16.2,15.8,16.2,14697,10.0636708455258,10.1894667310949,9.93787495995676,10.1894667310949,23366.4240026835,0.0,1.0
2013-04-25,16.0,16.2,15.8,16.2,0,10.0636708455258,10.1894667310949,9.93787495995676,10.1894667310949,0,0.0,1.0
2013-04-26,16.0,16.2,15.8,16.2,0,10.0636708455258,10.1894667310949,9.93787495995676,10.1894667310949,0,0.0,1.0
2013-04-29,16.0,16.2,15.8,16.2,0,10.0636708455258,10.1894667310949,9.93787495995676,10.1894667310949,0,0.0,1.0
2013-04-30,16.0,16.2,15.8,16.2,0,10.0636708455258,10.1894667310949,9.93787495995676,10.1894667310949,0,0.0,1.0
2013-05-01,15.75,15.8,15.75,15.8,463,9.90642598856449,9.93787495995676,9.90642598856449,9.93787495995676,736.113105616277,0.0,1.0
2013-05-02,15.97,15.97,15.97,15.97,1800,10.0448014626905,10.0448014626905,10.0448014626905,10.0448014626905,2861.77881233109,0.0,1.0
2013-05-03,15.97,15.97,15.97,15.97,0,10.0448014626905,10.0448014626905,10.0448014626905,10.0448014626905,0,0.0,1.0
2013-05-06,16.1,16.1,16.0,16.0,300,10.1265687883104,10.1265687883104,10.0636708455258,10.0636708455258,476.963135388515,0.0,1.0
2013-05-07,16.1,16.1,16.1,16.1,100,10.1265687883104,10.1265687883104,10.1265687883104,10.1265687883104,158.987711796172,0.0,1.0
2013-05-08,16.25,16.25,16.25,16.25,500,10.2209157024872,10.2209157024872,10.2209157024872,10.2209157024872,794.938558980858,0.0,1.0
2013-05-09,16.25,16.25,16.25,16.25,0,10.2209157024872,10.2209157024872,10.2209157024872,10.2209157024872,0,0.0,1.0
2013-05-10,16.03,16.03,16.03,16.03,321,10.0825402283612,10.0825402283612,10.0825402283612,10.0825402283612,510.350554865712,0.0,1.0
2013-05-13,16.7,16.7,16.19,16.19,1567,10.5039564450176,10.5039564450176,10.1831769368165,10.1831769368165,2491.33744384601,0.0,1.0
2013-05-14,16.7,16.7,16.7,16.7,0,10.5039564450176,10.5039564450176,10.5039564450176,10.5039564450176,0,0.0,1.0
2013-05-15,16.5,16.7,16.5,16.5,1920,10.3781605594485,10.5039564450176,10.3781605594485,10.3781605594485,3052.56406648651,0.0,1.0
2013-05-16,16.51,16.51,16.51,16.51,4000,10.384450353727,10.384450353727,10.384450353727,10.384450353727,6359.50847184686,0.0,1.0
2013-05-17,16.51,16.51,16.51,16.51,0,10.384450353727,10.384450353727,10.384450353727,10.384450353727,0,0.0,1.0
2013-05-20,16.51,16.51,16.51,16.51,0,10.384450353727,10.384450353727,10.384450353727,10.384450353727,0,0.0,1.0
2013-05-21,16.51,16.51,16.51,16.51,0,10.384450353727,10.384450353727,10.384450353727,10.384450353727,0,0.0,1.0
2013-05-22,17.0,17.0,16.7,16.7,2200,10.6926502733712,10.6926502733712,10.5039564450176,10.5039564450176,3497.72965951578,0.0,1.0
2013-05-23,16.8,16.8,16.8,16.8,7468,10.5668543878021,10.5668543878021,10.5668543878021,10.5668543878021,11873.2023169382,0.0,1.0
2013-05-24,16.9,16.9,16.9,16.9,100,10.6297523305867,10.6297523305867,10.6297523305867,10.6297523305867,158.987711796171,0.0,1.0
2013-05-28,16.9,16.9,16.9,16.9,0,10.6297523305867,10.6297523305867,10.6297523305867,10.6297523305867,0,0.0,1.0
2013-05-29,16.9,16.9,16.9,16.9,0,10.6297523305867,10.6297523305867,10.6297523305867,10.6297523305867,0,0.0,1.0
2013-05-30,16.9,16.9,16.9,16.9,0,10.6297523305867,10.6297523305867,10.6297523305867,10.6297523305867,0,0.0,1.0
2013-05-31,16.5,16.8,16.5,16.8,200,10.3781605594485,10.5668543878021,10.3781605594485,10.5668543878021,317.975423592345,0.0,1.0
2013-06-03,16.9,16.9,16.9,16.9,300,10.6297523305867,10.6297523305867,10.6297523305867,10.6297523305867,476.963135388514,0.0,1.0
2013-06-04,16.9,16.9,16.9,16.9,0,10.6297523305867,10.6297523305867,10.6297523305867,10.6297523305867,0,0.0,1.0
2013-06-05,16.9,16.9,16.9,16.9,0,10.6297523305867,10.6297523305867,10.6297523305867,10.6297523305867,0,0.0,1.0
2013-06-06,16.9,16.9,16.9,16.9,0,10.6297523305867,10.6297523305867,10.6297523305867,10.6297523305867,0,0.0,1.0
2013-06-07,16.9,16.9,16.9,16.9,0,10.6297523305867,10.6297523305867,10.6297523305867,10.6297523305867,0,0.0,1.0
2013-06-10,16.9,16.9,16.9,16.9,0,10.6297523305867,10.6297523305867,10.6297523305867,10.6297523305867,0,0.0,1.0
2013-06-11,16.52,16.52,16.52,16.52,395,10.3907401480054,10.3907401480054,10.3907401480054,10.3907401480054,628.001461594881,0.0,1.0
2013-06-12,16.52,16.52,16.52,16.52,0,10.4725074736253,10.4725074736253,10.4725074736253,10.4725074736253,0,0.13,1.0
2013-06-13,16.52,16.52,16.52,16.52,0,10.4725074736253,10.4725074736253,10.4725074736253,10.4725074736253,0,0.0,1.0
2013-06-14,16.52,16.52,16.52,16.52,0,10.4725074736253,10.4725074736253,10.4725074736253,10.4725074736253,0,0.0,1.0
2013-06-17,16.51,16.51,16.51,16.51,132,10.466168183387,10.466168183387,10.466168183387,10.466168183387,208.225203514238,0.0,1.0
2013-06-18,16.51,16.51,16.51,16.51,0,10.466168183387,10.466168183387,10.466168183387,10.466168183387,0,0.0,1.0
2013-06-19,16.75,16.75,16.51,16.51,727,10.6183111491056,10.6183111491056,10.466168183387,10.466168183387,1146.81608299129,0.0,1.0
2013-06-20,16.75,16.75,16.51,16.51,0,10.6183111491056,10.6183111491056,10.466168183387,10.466168183387,0,0.0,1.0
2013-06-21,16.75,16.75,16.51,16.51,0,10.6183111491056,10.6183111491056,10.466168183387,10.466168183387,0,0.0,1.0
2013-06-24,16.75,16.75,16.56,16.56,32911,10.6183111491056,10.6183111491056,10.4978646345784,10.4978646345784,51915.9066125533,0.0,1.0
2013-06-25,16.85,16.85,16.85,16.85,1050,10.6817040514883,10.6817040514883,10.6817040514883,10.6817040514883,1656.33684613598,0.0,1.0
2013-06-26,16.85,16.85,16.85,16.85,0,10.6817040514883,10.6817040514883,10.6817040514883,10.6817040514883,0,0.0,1.0
2013-06-27,16.85,16.85,16.85,16.85,0,10.6817040514883,10.6817040514883,10.6817040514883,10.6817040514883,0,0.0,1.0
2013-06-28,16.85,16.85,16.85,16.85,3902,10.6817040514883,10.6817040514883,10.6817040514883,10.6817040514883,6155.26321297388,0.0,1.0
2013-07-01,16.85,16.85,16.85,16.85,2960,10.6817040514883,10.6817040514883,10.6817040514883,10.6817040514883,4669.29244244046,0.0,1.0
2013-07-02,16.85,16.85,16.85,16.85,0,10.6817040514883,10.6817040514883,10.6817040514883,10.6817040514883,0,0.0,1.0
2013-07-03,16.75,16.75,16.75,16.75,100,10.6183111491056,10.6183111491056,10.6183111491056,10.6183111491056,157.746366298664,0.0,1.0
2013-07-05,16.81,16.89,16.81,16.89,300,10.6563468905352,10.7070612124414,10.6563468905352,10.7070612124414,473.239098895993,0.0,1.0
2013-07-08,16.81,16.89,16.81,16.89,0,10.6563468905352,10.7070612124414,10.6563468905352,10.7070612124414,0,0.0,1.0
2013-07-09,16.81,16.89,16.81,16.89,0,10.6563468905352,10.7070612124414,10.6563468905352,10.7070612124414,0,0.0,1.0
2013-07-10,16.85,16.85,16.85,16.85,9000,10.6817040514883,10.6817040514883,10.6817040514883,10.6817040514883,14197.1729668798,0.0,1.0
2013-07-11,16.85,16.85,16.85,16.85,0,10.6817040514883,10.6817040514883,10.6817040514883,10.6817040514883,0,0.0,1.0
2013-07-12,16.7,16.9,16.66,16.75,2854,10.5866146979142,10.7134005026797,10.5612575369611,10.6183111491056,4502.08129416389,0.0,1.0
2013-07-15,16.99,16.99,16.89,16.89,18900,10.7704541148241,10.7704541148241,10.7070612124414,10.7070612124414,29814.0632304476,0.0,1.0
2013-07-16,16.76,16.76,16.76,16.76,150,10.6246504393438,10.6246504393438,10.6246504393438,10.6246504393438,236.619549447998,0.0,1.0
2013-07-17,16.76,16.8,16.75,16.8,2120,10.6246504393438,10.6500076002969,10.6183111491056,10.6500076002969,3344.2229655317,0.0,1.0
2013-07-18,16.77,16.77,16.76,16.76,1377,10.6309897295821,10.6309897295821,10.6246504393438,10.6246504393438,2172.16746393261,0.0,1.0
2013-07-19,16.77,16.77,16.76,16.76,0,10.6309897295821,10.6309897295821,10.6246504393438,10.6246504393438,0,0.0,1.0
2013-07-22,16.77,16.77,16.76,16.76,0,10.6309897295821,10.6309897295821,10.6246504393438,10.6246504393438,0,0.0,1.0
2013-07-23,16.77,16.77,16.76,16.76,0,10.6309897295821,10.6309897295821,10.6246504393438,10.6246504393438,0,0.0,1.0
2013-07-24,16.61,16.75,16.61,16.75,500,10.5295610857698,10.6183111491056,10.5295610857698,10.6183111491056,788.73183149332,0.0,1.0
2013-07-25,16.61,16.61,16.61,16.61,0,10.5295610857698,10.5295610857698,10.5295610857698,10.5295610857698,0,0.0,1.0
2013-07-26,16.5,16.65,16.5,16.65,2636,10.4598288931488,10.5549182467229,10.4598288931488,10.5549182467229,4158.19421563278,0.0,1.0
2013-07-29,16.5,16.5,16.5,16.5,0,10.4598288931488,10.4598288931488,10.4598288931488,10.4598288931488,0,0.0,1.0
2013-07-30,16.75,16.75,16.75,16.75,300,10.6183111491056,10.6183111491056,10.6183111491056,10.6183111491056,473.239098895992,0.0,1.0
2013-07-31,16.75,16.75,16.75,16.75,0,10.6183111491056,10.6183111491056,10.6183111491056,10.6183111491056,0,0.0,1.0
2013-08-01,16.5,16.5,16.44,16.45,6400,10.4598288931488,10.4598288931488,10.4217931517191,10.4281324419574,10095.7674431145,0.0,1.0
2013-08-02,16.5,16.65,16.5,16.5,10354,10.4598288931488,10.5549182467229,10.4598288931488,10.4598288931488,16333.0587665637,0.0,1.0
2013-08-05,16.75,16.75,16.65,16.65,4400,10.6183111491056,10.6183111491056,10.5549182467229,10.5549182467229,6940.84011714122,0.0,1.0
2013-08-06,16.75,16.75,16.75,16.75,0,10.6183111491056,10.6183111491056,10.6183111491056,10.6183111491056,0,0.0,1.0
2013-08-07,16.74,16.75,16.7,16.7,1080,10.6119718588673,10.6183111491056,10.5866146979142,10.5866146979142,1703.66075602558,0.0,1.0
2013-08-08,16.74,16.75,16.7,16.7,0,10.6119718588673,10.6183111491056,10.5866146979142,10.5866146979142,0,0.0,1.0
2013-08-09,16.74,16.75,16.7,16.7,0,10.6119718588673,10.6183111491056,10.5866146979142,10.5866146979142,0,0.0,1.0
2013-08-12,16.65,16.65,16.55,16.55,2300,10.5549182467229,10.5549182467229,10.4915253443401,10.4915253443401,3628.16642486927,0.0,1.0
2013-08-13,16.5,16.74,16.5,16.65,3744,10.4598288931488,10.6119718588673,10.4598288931488,10.5549182467229,5906.02395422198,0.0,1.0
2013-08-14,16.4,16.5,16.4,16.5,496,10.3964359907661,10.4598288931488,10.3964359907661,10.4598288931488,782.421976841372,0.0,1.0
2013-08-15,16.7,16.7,16.7,16.7,696,10.5866146979142,10.5866146979142,10.5866146979142,10.5866146979142,1097.91470943871,0.0,1.0
2013-08-16,16.8,16.8,16.8,16.8,151,10.6500076002969,10.6500076002969,10.6500076002969,10.6500076002969,238.197013110984,0.0,1.0
2013-08-19,16.8,16.85,16.8,16.8,500,10.6500076002969,10.6817040514883,10.6500076002969,10.6500076002969,788.731831493325,0.0,1.0
2013-08-20,16.8,16.8,16.8,16.8,0,10.6500076002969,10.6500076002969,10.6500076002969,10.6500076002969,0,0.0,1.0
2013-08-21,16.75,16.75,16.75,16.75,150,10.6183111491056,10.6183111491056,10.6183111491056,10.6183111491056,236.619549447996,0.0,1.0
2013-08-22,16.51,16.51,16.51,16.51,150,10.466168183387,10.466168183387,10.466168183387,10.466168183387,236.619549447998,0.0,1.0
2013-08-23,16.85,16.85,16.5,16.5,1510,10.6817040514883,10.6817040514883,10.4598288931488,10.4598288931488,2381.97013110983,0.0,1.0
2013-08-26,16.85,16.85,16.85,16.85,0,10.6817040514883,10.6817040514883,10.6817040514883,10.6817040514883,0,0.0,1.0
2013-08-27,16.4,16.4,16.4,16.4,700,10.3964359907661,10.3964359907661,10.3964359907661,10.3964359907661,1104.22456409065,0.0,1.0
2013-08-28,16.4,16.4,16.4,16.4,0,10.3964359907661,10.3964359907661,10.3964359907661,10.3964359907661,0,0.0,1.0
2013-08-29,16.4,16.4,16.4,16.4,0,10.3964359907661,10.3964359907661,10.3964359907661,10.3964359907661,0,0.0,1.0
2013-08-30,16.4,16.4,16.4,16.4,0,10.3964359907661,10.3964359907661,10.3964359907661,10.3964359907661,0,0.0,1.0
2013-09-03,16.4,16.4,16.4,16.4,0,10.3964359907661,10.3964359907661,10.3964359907661,10.3964359907661,0,0.0,1.0
2013-09-04,16.4,16.4,16.4,16.4,0,10.3964359907661,10.3964359907661,10.3964359907661,10.3964359907661,0,0.0,1.0
2013-09-05,16.4,16.4,16.4,16.4,0,10.3964359907661,10.3964359907661,10.3964359907661,10.3964359907661,0,0.0,1.0
2013-09-06,16.55,16.55,16.55,16.55,150,10.4915253443401,10.4915253443401,10.4915253443401,10.4915253443401,236.619549447997,0.0,1.0
2013-09-09,16.4,16.55,16.4,16.55,400,10.3964359907661,10.4915253443401,10.3964359907661,10.4915253443401,630.985465194655,0.0,1.0
2013-09-10,16.4,16.55,16.4,16.55,0,10.3964359907661,10.4915253443401,10.3964359907661,10.4915253443401,0,0.0,1.0
2013-09-11,16.4,16.55,16.4,16.55,0,10.4851860541019,10.5810871460601,10.4851860541019,10.5810871460601,0,0.14,1.0
2013-09-12,17.0,17.0,16.5,16.5,2100,10.8687904219349,10.8687904219349,10.5491201154074,10.5491201154074,3284.63413260337,0.0,1.0
2013-09-13,17.0,17.0,17.0,17.0,100,10.8687904219349,10.8687904219349,10.8687904219349,10.8687904219349,156.411149171589,0.0,1.0
2013-09-16,17.0,17.0,17.0,17.0,0,10.8687904219349,10.8687904219349,10.8687904219349,10.8687904219349,0,0.0,1.0
2013-09-17,17.0,17.0,17.0,17.0,0,10.8687904219349,10.8687904219349,10.8687904219349,10.8687904219349,0,0.0,1.0
2013-09-18,16.8,16.95,16.8,16.95,2698,10.7409222993239,10.8368233912821,10.7409222993239,10.8368233912821,4219.97280464948,0.0,1.0
2013-09-19,17.08,17.08,16.85,16.85,200,10.9199376709793,10.9199376709793,10.7728893299766,10.7728893299766,312.822298343178,0.0,1.0
2013-09-20,17.09,17.09,17.0,17.0,1600,10.9263310771098,10.9263310771098,10.8687904219349,10.8687904219349,2502.57838674544,0.0,1.0
2013-09-23,16.85,16.9,16.8,16.9,1700,10.7728893299766,10.8048563606294,10.7409222993239,10.8048563606294,2658.98953591703,0.0,1.0
2013-09-24,17.09,17.09,17.0,17.0,500,10.9263310771098,10.9263310771098,10.8687904219349,10.8687904219349,782.05574585795,0.0,1.0
2013-09-25,17.09,17.09,17.0,17.0,0,10.9263310771098,10.9263310771098,10.8687904219349,10.8687904219349,0,0.0,1.0
2013-09-26,17.09,17.09,17.0,17.0,0,10.9263310771098,10.9263310771098,10.8687904219349,10.8687904219349,0,0.0,1.0
2013-09-27,17.09,17.09,17.0,17.0,0,10.9263310771098,10.9263310771098,10.8687904219349,10.8687904219349,0,0.0,1.0
2013-09-30,17.08,17.08,17.05,17.05,2856,10.9199376709793,10.9199376709793,10.9007574525876,10.9007574525876,4467.10242034059,0.0,1.0
2013-10-01,17.08,17.08,17.08,17.08,0,10.9199376709793,10.9199376709793,10.9199376709793,10.9199376709793,0,0.0,1.0
2013-10-02,16.8,16.8,16.8,16.8,400,10.7409222993239,10.7409222993239,10.7409222993239,10.7409222993239,625.644596686357,0.0,1.0
2013-10-03,16.55,16.77,16.55,16.77,1000,10.5810871460601,10.7217420809322,10.5810871460601,10.7217420809322,1564.1114917159,0.0,1.0
2013-10-04,16.55,16.77,16.55,16.77,0,10.5810871460601,10.7217420809322,10.5810871460601,10.7217420809322,0,0.0,1.0
2013-10-07,16.55,16.77,16.55,16.77,0,10.5810871460601,10.7217420809322,10.5810871460601,10.7217420809322,0,0.0,1.0
2013-10-08,16.6,16.61,16.6,16.61,786,10.6130541767129,10.6194475828434,10.6130541767129,10.6194475828434,1229.39163248869,0.0,1.0
2013-10-09,16.55,16.6,16.55,16.6,3100,10.5810871460601,10.6130541767129,10.5810871460601,10.6130541767129,4848.74562431929,0.0,1.0
2013-10-10,16.4,16.51,16.4,16.51,400,10.4851860541019,10.5555135215379,10.4851860541019,10.5555135215379,625.644596686357,0.0,1.0
2013-10-11,16.4,16.4,16.4,16.4,0,10.4851860541019,10.4851860541019,10.4851860541019,10.4851860541019,0,0.0,1.0
2013-10-14,16.45,16.57,16.45,16.57,538,10.5171530847546,10.5938739583212,10.5171530847546,10.5938739583212,841.491982543154,0.0,1.0
2013-10-15,16.53,16.53,16.53,16.53,102,10.568300333799,10.568300333799,10.568300333799,10.568300333799,159.539372155022,0.0,1.0
2013-10-16,16.7,16.7,16.54,16.54,1100,10.6769882380184,10.6769882380184,10.5746937399296,10.5746937399296,1720.52264088748,0.0,1.0
2013-10-17,16.7,16.7,16.54,16.54,0,10.6769882380184,10.6769882380184,10.5746937399296,10.5746937399296,0,0.0,1.0
2013-10-18,16.7,16.7,16.54,16.54,0,10.6769882380184,10.6769882380184,10.5746937399296,10.5746937399296,0,0.0,1.0
2013-10-21,16.7,16.7,16.7,16.7,0,10.6769882380184,10.6769882380184,10.6769882380184,10.6769882380184,0,0.0,1.0
2013-10-22,16.76,16.76,16.76,16.76,300,10.7153486748017,10.7153486748017,10.7153486748017,10.7153486748017,469.233447514768,0.0,1.0
2013-10-23,16.76,16.76,16.76,16.76,0,10.7153486748017,10.7153486748017,10.7153486748017,10.7153486748017,0,0.0,1.0
2013-10-24,16.91,16.91,16.91,16.91,300,10.8112497667599,10.8112497667599,10.8112497667599,10.8112497667599,469.23344751477,0.0,1.0
2013-10-25,17.0,17.0,16.76,16.76,5404,10.8687904219349,10.8687904219349,10.7153486748017,10.7153486748017,8452.45850123268,0.0,1.0
2013-10-28,17.0,17.0,16.76,16.76,0,10.8687904219349,10.8687904219349,10.7153486748017,10.7153486748017,0,0.0,1.0
2013-10-29,17.0,17.0,16.76,16.76,0,10.8687904219349,10.8687904219349,10.7153486748017,10.7153486748017,0,0.0,1.0
2013-10-30,16.99,16.99,16.75,16.75,2378,10.8623970158043,10.8623970158043,10.7089552686711,10.7089552686711,3719.45712730041,0.0,1.0
2013-10-31,16.99,16.99,16.75,16.75,0,10.8623970158043,10.8623970158043,10.7089552686711,10.7089552686711,0,0.0,1.0
2013-11-01,16.99,16.99,16.75,16.75,0,10.8623970158043,10.8623970158043,10.7089552686711,10.7089552686711,0,0.0,1.0
2013-11-04,16.99,16.99,16.75,16.75,0,10.8623970158043,10.8623970158043,10.7089552686711,10.7089552686711,0,0.0,1.0
2013-11-05,16.99,16.99,16.75,16.75,0,10.8623970158043,10.8623970158043,10.7089552686711,10.7089552686711,0,0.0,1.0
2013-11-06,16.99,16.99,16.75,16.75,0,10.8623970158043,10.8623970158043,10.7089552686711,10.7089552686711,0,0.0,1.0
2013-11-07,16.99,16.99,16.75,16.75,0,10.8623970158043,10.8623970158043,10.7089552686711,10.7089552686711,0,0.0,1.0
2013-11-08,16.99,16.99,16.75,16.75,0,10.8623970158043,10.8623970158043,10.7089552686711,10.7089552686711,0,0.0,1.0
2013-11-11,16.76,16.76,16.76,16.76,100,10.7153486748017,10.7153486748017,10.7153486748017,10.7153486748017,156.411149171589,0.0,1.0
2013-11-12,16.76,16.76,16.76,16.76,0,10.7153486748017,10.7153486748017,10.7153486748017,10.7153486748017,0,0.0,1.0
2013-11-13,16.76,16.76,16.76,16.76,1200,10.7153486748017,10.7153486748017,10.7153486748017,10.7153486748017,1876.93379005907,0.0,1.0
2013-11-14,16.76,16.76,16.76,16.76,3960,10.7153486748017,10.7153486748017,10.7153486748017,10.7153486748017,6193.88150719494,0.0,1.0
2013-11-15,16.76,16.94,16.76,16.94,4098,10.7153486748017,10.8304299851516,10.7153486748017,10.8304299851516,6409.72889305173,0.0,1.0
2013-11-18,16.76,16.94,16.76,16.94,0,10.7153486748017,10.8304299851516,10.7153486748017,10.8304299851516,0,0.0,1.0
2013-11-19,16.76,16.94,16.76,16.94,0,10.7153486748017,10.8304299851516,10.7153486748017,10.8304299851516,0,0.0,1.0
2013-11-20,16.76,16.76,16.76,16.76,3400,10.7153486748017,10.7153486748017,10.7153486748017,10.7153486748017,5317.97907183404,0.0,1.0
2013-11-21,16.76,16.76,16.76,16.76,575,10.7153486748017,10.7153486748017,10.7153486748017,10.7153486748017,899.364107736638,0.0,1.0
2013-11-22,16.82,17.05,16.82,16.95,2657,10.753709111585,10.9007574525876,10.753709111585,10.8368233912821,4155.84423348913,0.0,1.0
2013-11-25,17.05,17.05,17.05,17.05,3721,10.9007574525876,10.9007574525876,10.9007574525876,10.9007574525876,5820.05886067486,0.0,1.0
2013-11-26,16.74,16.83,16.74,16.83,282,10.7025618625406,10.7601025177155,10.7025618625406,10.7601025177155,441.079440663882,0.0,1.0
2013-11-27,16.74,16.83,16.74,16.83,0,10.7025618625406,10.7601025177155,10.7025618625406,10.7601025177155,0,0.0,1.0
2013-11-29,16.74,16.83,16.74,16.83,0,10.7025618625406,10.7601025177155,10.7025618625406,10.7601025177155,0,0.0,1.0
2013-12-02,16.74,16.83,16.74,16.83,0,10.7025618625406,10.7601025177155,10.7025618625406,10.7601025177155,0,0.0,1.0
2013-12-03,16.74,16.83,16.74,16.83,0,10.7025618625406,10.7601025177155,10.7025618625406,10.7601025177155,0,0.0,1.0
2013-12-04,17.04,17.1,17.04,17.1,356,10.8943640464571,10.9327244832404,10.8943640464571,10.9327244832404,556.823691050858,0.0,1.0
2013-12-05,17.04,17.04,17.04,17.04,0,10.8943640464571,10.8943640464571,10.8943640464571,10.8943640464571,0,0.0,1.0
2013-12-06,17.0,17.0,17.0,17.0,100,10.8687904219349,10.8687904219349,10.8687904219349,10.8687904219349,156.411149171589,0.0,1.0
2013-12-09,17.0,17.1,17.0,17.1,823,10.8687904219349,10.9327244832404,10.8687904219349,10.9327244832404,1287.26375768218,0.0,1.0
2013-12-10,16.57,16.77,16.57,16.77,1012,10.5938739583212,10.7217420809322,10.5938739583212,10.7217420809322,1582.88082961649,0.0,1.0
2013-12-11,16.25,16.57,16.25,16.57,763,10.4787926479713,10.6851442570391,10.4787926479713,10.6851442570391,1183.22314569326,0.14,1.0
2013-12-12,16.25,16.57,16.25,16.57,0,10.4787926479713,10.6851442570391,10.4787926479713,10.6851442570391,0,0.0,1.0
2013-12-13,16.25,16.57,16.25,16.57,0,10.4787926479713,10.6851442570391,10.4787926479713,10.6851442570391,0,0.0,1.0
2013-12-16,16.75,16.75,16.75,16.75,212,10.8012170371397,10.8012170371397,10.8012170371397,10.8012170371397,328.759248868899,0.0,1.0
2013-12-17,16.7,16.7,16.7,16.7,500,10.7689745982228,10.7689745982228,10.7689745982228,10.7689745982228,775.375586954955,0.0,1.0
2013-12-18,16.5,16.5,16.5,16.5,262,10.6400048425555,10.6400048425555,10.6400048425555,10.6400048425555,406.296807564395,0.0,1.0
2013-12-19,16.5,16.5,16.5,16.5,0,10.6400048425555,10.6400048425555,10.6400048425555,10.6400048425555,0,0.0,1.0
2013-12-20,16.5,16.5,16.5,16.5,498,10.6400048425555,10.6400048425555,10.6400048425555,10.6400048425555,772.274084607132,0.0,1.0
2013-12-23,16.5,16.5,16.5,16.5,100,10.6400048425555,10.6400048425555,10.6400048425555,10.6400048425555,155.07511739099,0.0,1.0
2013-12-24,16.5,16.5,16.5,16.5,10,10.6400048425555,10.6400048425555,10.6400048425555,10.6400048425555,15.507511739099,0.0,1.0
2013-12-26,16.5,16.5,16.5,16.5,186,10.6400048425555,10.6400048425555,10.6400048425555,10.6400048425555,288.439718347242,0.0,1.0
2013-12-27,16.5,16.5,16.5,16.5,0,10.6400048425555,10.6400048425555,10.6400048425555,10.6400048425555,0,0.0,1.0
2013-12-30,16.5,16.5,16.5,16.5,22,10.6400048425555,10.6400048425555,10.6400048425555,10.6400048425555,34.1165258260179,0.0,1.0
2013-12-31,17.09,17.09,17.09,17.09,153,11.0204656217741,11.0204656217741,11.0204656217741,11.0204656217741,237.264929608216,0.0,1.0
2014-01-02,17.09,17.09,17.09,17.09,458,11.0204656217741,11.0204656217741,11.0204656217741,11.0204656217741,710.244037650739,0.0,1.0
2014-01-03,17.09,17.09,17.09,17.09,107,11.0204656217741,11.0204656217741,11.0204656217741,11.0204656217741,165.93037560836,0.0,1.0
2014-01-06,17.1,17.1,16.65,16.65,9242,11.0269141095575,11.0269141095575,10.736732159306,10.736732159306,14332.0423492754,0.0,1.0
2014-01-07,16.7,16.7,16.7,16.7,200,10.7689745982228,10.7689745982228,10.7689745982228,10.7689745982228,310.150234781982,0.0,1.0
2014-01-08,16.7,16.71,16.7,16.71,300,10.7689745982228,10.7754230860062,10.7689745982228,10.7754230860062,465.225352172973,0.0,1.0
2014-01-09,16.7,16.7,16.7,16.7,0,10.7689745982228,10.7689745982228,10.7689745982228,10.7689745982228,0,0.0,1.0
2014-01-10,16.67,16.67,16.67,16.67,1138,10.7496291348727,10.7496291348727,10.7496291348727,10.7496291348727,1764.75483590948,0.0,1.0
2014-01-13,16.67,16.67,16.67,16.67,0,10.7496291348727,10.7496291348727,10.7496291348727,10.7496291348727,0,0.0,1.0
2014-01-14,16.67,16.67,16.67,16.67,0,10.7496291348727,10.7496291348727,10.7496291348727,10.7496291348727,0,0.0,1.0
2014-01-15,16.67,16.67,16.67,16.67,58,10.7496291348727,10.7496291348727,10.7496291348727,10.7496291348727,89.9435680867747,0.0,1.0
2014-01-16,16.67,16.67,16.67,16.67,0,10.7496291348727,10.7496291348727,10.7496291348727,10.7496291348727,0,0.0,1.0
2014-01-17,16.67,16.67,16.67,16.67,0,10.7496291348727,10.7496291348727,10.7496291348727,10.7496291348727,0,0.0,1.0
2014-01-21,16.81,17.0,16.81,17.0,1540,10.8399079638399,10.9624292317238,10.8399079638399,10.9624292317238,2388.15680782125,0.0,1.0
2014-01-22,17.0,17.0,17.0,17.0,100,10.9624292317238,10.9624292317238,10.9624292317238,10.9624292317238,155.075117390991,0.0,1.0
2014-01-23,16.95,16.95,16.5,16.7,1992,10.930186792807,10.930186792807,10.6400048425555,10.7689745982228,3089.09633842853,0.0,1.0
2014-01-24,16.95,16.95,16.5,16.7,0,10.930186792807,10.930186792807,10.6400048425555,10.7689745982228,0,0.0,1.0
2014-01-27,16.95,16.95,16.5,16.7,0,10.930186792807,10.930186792807,10.6400048425555,10.7689745982228,0,0.0,1.0
2014-01-28,16.95,16.95,16.5,16.7,0,10.930186792807,10.930186792807,10.6400048425555,10.7689745982228,0,0.0,1.0
2014-01-29,16.95,16.95,16.5,16.7,0,10.930186792807,10.930186792807,10.6400048425555,10.7689745982228,0,0.0,1.0
2014-01-30,16.95,16.95,16.5,16.7,0,10.930186792807,10.930186792807,10.6400048425555,10.7689745982228,0,0.0,1.0
2014-01-31,16.95,16.95,16.5,16.7,90,10.930186792807,10.930186792807,10.6400048425555,10.7689745982228,139.567605651892,0.0,1.0
2014-02-03,16.8,16.8,16.8,16.8,500,10.8334594760565,10.8334594760565,10.8334594760565,10.8334594760565,775.375586954952,0.0,1.0
2014-02-04,16.6,16.8,16.6,16.8,735,10.7044897203892,10.8334594760565,10.7044897203892,10.8334594760565,1139.80211282378,0.0,1.0
2014-02-05,16.6,16.8,16.6,16.8,0,10.7044897203892,10.8334594760565,10.7044897203892,10.8334594760565,0,0.0,1.0
2014-02-06,16.6,16.8,16.6,16.8,0,10.7044897203892,10.8334594760565,10.7044897203892,10.8334594760565,0,0.0,1.0
2014-02-07,16.6,16.8,16.6,16.8,0,10.7044897203892,10.8334594760565,10.7044897203892,10.8334594760565,0,0.0,1.0
2014-02-10,16.6,16.8,16.6,16.8,0,10.7044897203892,10.8334594760565,10.7044897203892,10.8334594760565,0,0.0,1.0
2014-02-11,16.6,16.8,16.6,16.8,0,10.7044897203892,10.8334594760565,10.7044897203892,10.8334594760565,0,0.0,1.0
2014-02-12,16.6,16.8,16.6,16.8,0,10.7044897203892,10.8334594760565,10.7044897203892,10.8334594760565,0,0.0,1.0
2014-02-13,17.51,17.51,16.65,16.65,75307,11.2913021086756,11.2913021086756,10.736732159306,10.736732159306,116782.418653633,0.0,1.0
2014-02-14,17.51,17.51,16.65,16.65,37,11.2913021086756,11.2913021086756,10.736732159306,10.736732159306,57.3777934346663,0.0,1.0
2014-02-18,17.51,17.51,16.65,16.65,33,11.2913021086756,11.2913021086756,10.736732159306,10.736732159306,51.1747887390267,0.0,1.0
2014-02-19,17.51,17.51,17.51,17.51,737,11.2913021086756,11.2913021086756,11.2913021086756,11.2913021086756,1142.9036151716,0.0,1.0
2014-02-20,17.51,17.51,17.51,17.51,9,11.2913021086756,11.2913021086756,11.2913021086756,11.2913021086756,13.9567605651891,0.0,1.0
2014-02-21,17.51,17.51,17.51,17.51,7,11.2913021086756,11.2913021086756,11.2913021086756,11.2913021086756,10.8552582173693,0.0,1.0
2014-02-24,18.0,18.0,18.0,18.0,700,11.6072780100605,11.6072780100605,11.6072780100605,11.6072780100605,1085.52582173694,0.0,1.0
2014-02-25,18.0,18.0,18.0,18.0,0,11.6072780100605,11.6072780100605,11.6072780100605,11.6072780100605,0,0.0,1.0
2014-02-26,18.0,18.0,18.0,18.0,0,11.6072780100605,11.6072780100605,11.6072780100605,11.6072780100605,0,0.0,1.0
2014-02-27,17.5,17.5,17.5,17.5,6000,11.2848536208922,11.2848536208922,11.2848536208922,11.2848536208922,9304.50704345942,0.0,1.0
2014-02-28,17.5,17.75,17.5,17.75,45153,11.2848536208922,11.4460658154764,11.2848536208922,11.4460658154764,70021.0677555539,0.0,1.0
2014-03-03,17.5,17.5,17.5,17.5,77,11.2848536208922,11.2848536208922,11.2848536208922,11.2848536208922,119.407840391063,0.0,1.0
2014-03-04,18.0,18.0,18.0,18.0,1000,11.6072780100605,11.6072780100605,11.6072780100605,11.6072780100605,1550.75117390991,0.0,1.0
2014-03-05,18.0,18.0,18.0,18.0,0,11.6072780100605,11.6072780100605,11.6072780100605,11.6072780100605,0,0.0,1.0
2014-03-06,18.0,18.0,18.0,18.0,0,11.6072780100605,11.6072780100605,11.6072780100605,11.6072780100605,0,0.0,1.0
2014-03-07,17.5,17.5,17.5,17.5,103,11.2848536208922,11.2848536208922,11.2848536208922,11.2848536208922,159.72737091272,0.0,1.0
2014-03-10,17.5,17.5,17.5,17.5,0,11.2848536208922,11.2848536208922,11.2848536208922,11.2848536208922,0,0.0,1.0
2014-03-11,16.9,17.5,16.9,17.5,900,10.8979443538902,11.2848536208922,10.8979443538902,11.2848536208922,1395.67605651891,0.0,1.0
2014-03-12,17.0,17.0,17.0,17.0,435,11.052708060691,11.052708060691,11.052708060691,11.052708060691,669.066798778514,0.14,1.0
2014-03-13,17.5,17.5,17.5,17.5,435,11.3777877095348,11.3777877095348,11.3777877095348,11.3777877095348,669.066798778517,0.0,1.0
2014-03-14,17.5,17.5,17.5,17.5,0,11.3777877095348,11.3777877095348,11.3777877095348,11.3777877095348,0,0.0,1.0
2014-03-17,17.5,17.5,17.5,17.5,0,11.3777877095348,11.3777877095348,11.3777877095348,11.3777877095348,0,0.0,1.0
2014-03-18,17.5,17.5,17.5,17.5,0,11.3777877095348,11.3777877095348,11.3777877095348,11.3777877095348,0,0.0,1.0
2014-03-19,17.03,17.03,17.03,17.03,584,11.0722128396216,11.0722128396216,11.0722128396216,11.0722128396216,898.241403417593,0.0,1.0
2014-03-20,17.03,17.03,17.03,17.03,0,11.0722128396216,11.0722128396216,11.0722128396216,11.0722128396216,0,0.0,1.0
2014-03-21,17.03,17.03,17.03,17.03,0,11.0722128396216,11.0722128396216,11.0722128396216,11.0722128396216,0,0.0,1.0
2014-03-24,17.6,17.6,16.65,16.65,1000,11.4428036393036,11.4428036393036,10.8251523065003,10.8251523065003,1538.08459489314,0.0,1.0
2014-03-25,17.58,17.58,17.01,17.3,1606,11.4298004533498,11.4298004533498,11.0592096536679,11.2477558499973,2470.16385939839,0.0,1.0
2014-03-26,17.58,17.58,17.58,17.58,207,11.4298004533498,11.4298004533498,11.4298004533498,11.4298004533498,318.383511142881,0.0,1.0
2014-03-27,17.58,17.58,17.58,17.58,0,11.4298004533498,11.4298004533498,11.4298004533498,11.4298004533498,0,0.0,1.0
2014-03-28,17.58,17.58,17.58,17.58,19,11.4298004533498,11.4298004533498,11.4298004533498,11.4298004533498,29.2236073029697,0.0,1.0
2014-03-31,17.25,18.0,17.25,18.0,1568,11.2152478851129,11.7028673583787,11.2152478851129,11.7028673583787,2411.71664479244,0.0,1.0
2014-04-01,17.21,17.21,17.21,17.21,2003,11.1892415132054,11.1892415132054,11.1892415132054,11.1892415132054,3080.78344357095,0.0,1.0
2014-04-02,18.3,18.3,17.75,17.75,600,11.897915147685,11.897915147685,11.5403275339568,11.5403275339568,922.850756935882,0.0,1.0
2014-04-03,17.75,17.9,17.75,17.9,3020,11.5403275339568,11.6378514286099,11.5403275339568,11.6378514286099,4645.01547657726,0.0,1.0
2014-04-04,17.75,17.9,17.75,17.9,0,11.5403275339568,11.6378514286099,11.5403275339568,11.6378514286099,0,0.0,1.0
2014-04-07,17.75,17.9,17.75,17.9,26,11.5403275339568,11.6378514286099,11.5403275339568,11.6378514286099,39.9901994672214,0.0,1.0
2014-04-08,17.75,17.9,17.75,17.9,0,11.5403275339568,11.6378514286099,11.5403275339568,11.6378514286099,0,0.0,1.0
2014-04-09,17.75,17.75,17.75,17.75,388,11.5403275339568,11.5403275339568,11.5403275339568,11.5403275339568,596.776822818535,0.0,1.0
2014-04-10,17.75,17.75,17.75,17.75,0,11.5403275339568,11.5403275339568,11.5403275339568,11.5403275339568,0,0.0,1.0
2014-04-11,17.75,17.75,17.75,17.75,0,11.5403275339568,11.5403275339568,11.5403275339568,11.5403275339568,0,0.0,1.0
2014-04-14,17.75,17.75,17.75,17.75,0,11.5403275339568,11.5403275339568,11.5403275339568,11.5403275339568,0,0.0,1.0
2014-04-15,18.25,18.25,18.25,18.25,112,11.8654071828006,11.8654071828006,11.8654071828006,11.8654071828006,172.265474628032,0.0,1.0
2014-04-16,17.75,18.1,17.75,18.1,606,11.5403275339568,11.7678832881474,11.5403275339568,11.7678832881474,932.079264505238,0.0,1.0
2014-04-17,17.81,17.81,17.8,17.8,1636,11.579337091818,11.579337091818,11.5728354988411,11.5728354988411,2516.30639724518,0.0,1.0
2014-04-21,17.8,17.8,17.8,17.8,650,11.5728354988411,11.5728354988411,11.5728354988411,11.5728354988411,999.754986680543,0.0,1.0
2014-04-22,17.79,17.79,17.79,17.79,138,11.5663339058643,11.5663339058643,11.5663339058643,11.5663339058643,212.255674095252,0.0,1.0
2014-04-23,17.79,17.79,17.79,17.79,0,11.5663339058643,11.5663339058643,11.5663339058643,11.5663339058643,0,0.0,1.0
2014-04-24,17.75,17.75,17.75,17.75,466,11.5403275339568,11.5403275339568,11.5403275339568,11.5403275339568,716.747421220199,0.0,1.0
2014-04-25,17.75,17.75,17.75,17.75,207,11.5403275339568,11.5403275339568,11.5403275339568,11.5403275339568,318.383511142878,0.0,1.0
2014-04-28,17.75,17.75,17.75,17.75,0,11.5403275339568,11.5403275339568,11.5403275339568,11.5403275339568,0,0.0,1.0
2014-04-29,17.75,17.75,17.75,17.75,0,11.5403275339568,11.5403275339568,11.5403275339568,11.5403275339568,0,0.0,1.0
2014-04-30,17.75,17.75,17.75,17.75,38,11.5403275339568,11.5403275339568,11.5403275339568,11.5403275339568,58.447214605939,0.0,1.0
2014-05-01,17.75,17.75,17.75,17.75,1000,11.5403275339568,11.5403275339568,11.5403275339568,11.5403275339568,1538.08459489313,0.0,1.0
2014-05-02,17.75,17.75,17.75,17.75,570,11.5403275339568,11.5403275339568,11.5403275339568,11.5403275339568,876.708219089085,0.0,1.0
2014-05-05,18.0,18.0,17.75,17.75,1824,11.7028673583787,11.7028673583787,11.5403275339568,11.5403275339568,2805.46630108508,0.0,1.0
2014-05-06,18.1,18.1,18.0,18.0,1454,11.7678832881474,11.7678832881474,11.7028673583787,11.7028673583787,2236.37500097463,0.0,1.0
2014-05-07,18.2,18.2,18.2,18.2,100,11.8328992179162,11.8328992179162,11.8328992179162,11.8328992179162,153.808459489314,0.0,1.0
2014-05-08,18.4,18.5,18.4,18.5,470,11.9629310774538,12.0279470072225,11.9629310774538,12.0279470072225,722.899759599773,0.0,1.0
2014-05-09,18.4,18.5,18.4,18.5,58,11.9629310774538,12.0279470072225,11.9629310774538,12.0279470072225,89.2089065038017,0.0,1.0
2014-05-12,18.4,18.5,18.4,18.5,0,11.9629310774538,12.0279470072225,11.9629310774538,12.0279470072225,0,0.0,1.0
2014-05-13,18.4,18.5,18.4,18.5,0,11.9629310774538,12.0279470072225,11.9629310774538,12.0279470072225,0,0.0,1.0
2014-05-14,18.0,18.0,18.0,18.0,300,11.7028673583787,11.7028673583787,11.7028673583787,11.7028673583787,461.425378467941,0.0,1.0
2014-05-15,18.25,18.5,18.0,18.5,367,11.8654071828006,12.0279470072225,11.7028673583787,12.0279470072225,564.477046325782,0.0,1.0
2014-05-16,18.5,18.5,18.5,18.5,442,12.0279470072225,12.0279470072225,12.0279470072225,12.0279470072225,679.833390942769,0.0,1.0
2014-05-19,18.5,18.5,18.5,18.5,0,12.0279470072225,12.0279470072225,12.0279470072225,12.0279470072225,0,0.0,1.0
2014-05-20,18.6,18.6,18.6,18.6,231,12.0929629369913,12.0929629369913,12.0929629369913,12.0929629369913,355.297541420315,0.0,1.0
2014-05-21,17.9,18.6,17.9,18.6,2105,11.6378514286099,12.0929629369913,11.6378514286099,12.0929629369913,3237.66807225006,0.0,1.0
2014-05-22,18.0,18.0,18.0,18.0,264,11.7028673583787,11.7028673583787,11.7028673583787,11.7028673583787,406.054333051788,0.0,1.0
2014-05-23,18.0,18.0,18.0,18.0,0,11.7028673583787,11.7028673583787,11.7028673583787,11.7028673583787,0,0.0,1.0
2014-05-27,18.0,18.0,18.0,18.0,0,11.7028673583787,11.7028673583787,11.7028673583787,11.7028673583787,0,0.0,1.0
2014-05-28,18.0,18.0,18.0,18.0,0,11.7028673583787,11.7028673583787,11.7028673583787,11.7028673583787,0,0.0,1.0
2014-05-29,18.0,18.0,18.0,18.0,0,11.7028673583787,11.7028673583787,11.7028673583787,11.7028673583787,0,0.0,1.0
2014-05-30,18.0,18.0,18.0,18.0,0,11.7028673583787,11.7028673583787,11.7028673583787,11.7028673583787,0,0.0,1.0
2014-06-02,18.0,18.0,18.0,18.0,0,11.7028673583787,11.7028673583787,11.7028673583787,11.7028673583787,0,0.0,1.0
2014-06-03,17.8,18.0,17.77,18.0,770,11.5728354988411,11.7028673583787,11.5533307199105,11.7028673583787,1184.32513806772,0.0,1.0
2014-06-04,17.76,17.76,17.75,17.76,400,11.5468291269336,11.5468291269336,11.5403275339568,11.5468291269336,615.233837957257,0.0,1.0
2014-06-05,17.75,17.75,17.75,17.75,962,11.5403275339568,11.5403275339568,11.5403275339568,11.5403275339568,1479.63738028719,0.0,1.0
2014-06-06,17.5,17.58,17.5,17.58,950,11.3777877095348,11.4298004533498,11.3777877095348,11.4298004533498,1461.18036514848,0.0,1.0
2014-06-09,18.74,18.74,18.74,18.74,250,12.1839852386676,12.1839852386676,12.1839852386676,12.1839852386676,384.521148723284,0.0,1.0
2014-06-10,18.0,18.0,17.35,17.35,691,11.7028673583787,11.7028673583787,11.2802638148817,11.2802638148817,1062.81645507116,0.0,1.0
2014-06-11,18.0,18.0,17.35,17.35,0,11.8003912530318,11.8003912530318,11.374266013339,11.374266013339,0,0.15,1.0
2014-06-12,18.0,18.0,17.35,17.35,0,11.8003912530318,11.8003912530318,11.374266013339,11.374266013339,0,0.0,1.0
2014-06-13,18.0,18.0,17.35,17.35,0,11.8003912530318,11.8003912530318,11.374266013339,11.374266013339,0,0.0,1.0
2014-06-16,18.25,18.25,18.25,18.25,463,11.9642855759906,11.9642855759906,11.9642855759906,11.9642855759906,706.247769357544,0.0,1.0
2014-06-17,18.25,18.25,18.25,18.25,0,11.9642855759906,11.9642855759906,11.9642855759906,11.9642855759906,0,0.0,1.0
2014-06-18,18.25,18.25,18.25,18.25,0,11.9642855759906,11.9642855759906,11.9642855759906,11.9642855759906,0,0.0,1.0
2014-06-19,18.25,18.25,18.25,18.25,0,11.9642855759906,11.9642855759906,11.9642855759906,11.9642855759906,0,0.0,1.0
2014-06-20,18.25,18.25,18.25,18.25,0,11.9642855759906,11.9642855759906,11.9642855759906,11.9642855759906,0,0.0,1.0
2014-06-23,18.25,18.25,18.25,18.25,0,11.9642855759906,11.9642855759906,11.9642855759906,11.9642855759906,0,0.0,1.0
2014-06-24,18.75,18.75,18.7,18.7,750,12.2920742219082,12.2920742219082,12.2592953573164,12.2592953573164,1144.0298639701,0.0,1.0
2014-06-25,18.05,18.8,18.0,18.8,1228,11.8331701176236,12.3248530864999,11.8003912530318,12.3248530864999,1873.15823060705,0.0,1.0
2014-06-26,18.05,18.05,18.05,18.05,0,11.8331701176236,11.8331701176236,11.8331701176236,11.8331701176236,0,0.0,1.0
2014-06-27,18.0,18.0,18.0,18.0,497,11.8003912530318,11.8003912530318,11.8003912530318,11.8003912530318,758.11045652419,0.0,1.0
2014-06-30,18.45,18.45,18.4,18.4,515,12.0954010343576,12.0954010343576,12.0626221697659,12.0626221697659,785.567173259472,0.0,1.0
2014-07-01,18.45,18.45,18.45,18.45,106,12.0954010343576,12.0954010343576,12.0954010343576,12.0954010343576,161.689554107775,0.0,1.0
2014-07-02,18.45,18.45,18.45,18.45,0,12.0954010343576,12.0954010343576,12.0954010343576,12.0954010343576,0,0.0,1.0
2014-07-03,18.45,18.45,18.45,18.45,43,12.0954010343576,12.0954010343576,12.0954010343576,12.0954010343576,65.5910455342861,0.0,1.0
2014-07-07,18.45,18.45,18.45,18.45,21,12.0954010343576,12.0954010343576,12.0954010343576,12.0954010343576,32.032836191163,0.0,1.0
2014-07-08,18.25,18.25,18.25,18.25,166,11.9642855759906,11.9642855759906,11.9642855759906,11.9642855759906,253.211943225383,0.0,1.0
2014-07-09,18.31,18.31,18.26,18.26,3000,12.0036202135007,12.0036202135007,11.970841348909,11.970841348909,4576.11945588042,0.0,1.0
2014-07-10,18.31,18.31,18.26,18.26,0,12.0036202135007,12.0036202135007,11.970841348909,11.970841348909,0,0.0,1.0
2014-07-11,18.31,18.31,18.26,18.26,0,12.0036202135007,12.0036202135007,11.970841348909,11.970841348909,0,0.0,1.0
2014-07-14,18.34,18.34,18.3,18.3,394,12.0232875322558,12.0232875322558,11.9970644405824,11.9970644405824,600.997021872292,0.0,1.0
2014-07-15,18.34,18.34,18.34,18.34,42,12.0232875322558,12.0232875322558,12.0232875322558,12.0232875322558,64.0656723823256,0.0,1.0
2014-07-16,18.5,18.5,18.35,18.5,4198,12.1281798989494,12.1281798989494,12.0298433051741,12.1281798989494,6403.51649192865,0.0,1.0
2014-07-17,18.5,18.5,18.5,18.5,0,12.1281798989494,12.1281798989494,12.1281798989494,12.1281798989494,0,0.0,1.0
2014-07-18,19.0,19.0,18.8,18.8,906,12.4559685448669,12.4559685448669,12.3248530864999,12.3248530864999,1381.98807567589,0.0,1.0
2014-07-21,19.5,19.5,19.0,19.5,2788,12.7837571907845,12.7837571907845,12.4559685448669,12.7837571907845,4252.74034766486,0.0,1.0
2014-07-22,19.5,19.5,19.5,19.5,108,12.7837571907845,12.7837571907845,12.7837571907845,12.7837571907845,164.740300411695,0.0,1.0
2014-07-23,18.8,19.47,18.8,19.47,601,12.3248530864999,12.7640898720294,12.3248530864999,12.7640898720294,916.749264328044,0.0,1.0
2014-07-24,18.75,18.75,18.75,18.75,163,12.2920742219082,12.2920742219082,12.2920742219082,12.2920742219082,248.635823769502,0.0,1.0
2014-07-25,18.75,18.75,18.75,18.75,516,12.2920742219082,12.2920742219082,12.2920742219082,12.2920742219082,787.092546411428,0.0,1.0
2014-07-28,19.25,19.5,19.0,19.0,1066,12.6198628678257,12.7837571907845,12.4559685448669,12.4559685448669,1626.04777998951,0.0,1.0
2014-07-29,19.25,19.5,19.0,19.0,0,12.6198628678257,12.7837571907845,12.4559685448669,12.4559685448669,0,0.0,1.0
2014-07-30,19.25,19.5,19.0,19.0,0,12.6198628678257,12.7837571907845,12.4559685448669,12.4559685448669,0,0.0,1.0
2014-07-31,19.25,19.5,19.0,19.0,0,12.6198628678257,12.7837571907845,12.4559685448669,12.4559685448669,0,0.0,1.0
2014-08-01,19.25,19.5,19.0,19.0,0,12.6198628678257,12.7837571907845,12.4559685448669,12.4559685448669,0,0.0,1.0
2014-08-04,19.75,19.75,19.75,19.75,193,12.9476515137433,12.9476515137433,12.9476515137433,12.9476515137433,294.397018328306,0.0,1.0
2014-08-05,19.75,19.75,19.75,19.75,0,12.9476515137433,12.9476515137433,12.9476515137433,12.9476515137433,0,0.0,1.0
2014-08-06,19.75,19.75,19.75,19.75,6,12.9476515137433,12.9476515137433,12.9476515137433,12.9476515137433,9.1522389117608,0.0,1.0
2014-08-07,19.75,19.75,19.75,19.75,0,12.9476515137433,12.9476515137433,12.9476515137433,12.9476515137433,0,0.0,1.0
2014-08-08,19.8,19.8,19.8,19.8,240,12.980430378335,12.980430378335,12.980430378335,12.980430378335,366.089556470433,0.0,1.0
2014-08-11,19.8,19.8,19.8,19.8,0,12.980430378335,12.980430378335,12.980430378335,12.980430378335,0,0.0,1.0
2014-08-12,19.8,19.8,19.8,19.8,0,12.980430378335,12.980430378335,12.980430378335,12.980430378335,0,0.0,1.0
2014-08-13,19.8,19.8,19.8,19.8,1,12.980430378335,12.980430378335,12.980430378335,12.980430378335,1.52537315196014,0.0,1.0
2014-08-14,19.8,19.8,19.8,19.8,3437,12.980430378335,12.980430378335,12.980430378335,12.980430378335,5242.707523287,0.0,1.0
2014-08-15,21.0,21.0,20.0,20.0,4587,13.7671231285371,13.7671231285371,13.111545836702,13.111545836702,6996.88664804117,0.0,1.0
2014-08-18,21.25,21.25,21.25,21.25,135,13.9310174514959,13.9310174514959,13.9310174514959,13.9310174514959,205.925375514619,0.0,1.0
2014-08-19,21.25,21.25,21.25,21.25,0,13.9310174514959,13.9310174514959,13.9310174514959,13.9310174514959,0,0.0,1.0
2014-08-20,21.25,21.4,21.25,21.4,330,13.9310174514959,14.0293540452712,13.9310174514959,14.0293540452712,503.373140146846,0.0,1.0
2014-08-21,21.25,21.25,21.25,21.25,0,13.9310174514959,13.9310174514959,13.9310174514959,13.9310174514959,0,0.0,1.0
2014-08-22,21.25,21.25,21.25,21.25,901,13.9310174514959,13.9310174514959,13.9310174514959,13.9310174514959,1374.36120991608,0.0,1.0
2014-08-25,21.25,21.25,21.25,21.25,153,13.9310174514959,13.9310174514959,13.9310174514959,13.9310174514959,233.382092249901,0.0,1.0
2014-08-26,21.25,21.25,21.25,21.25,0,13.9310174514959,13.9310174514959,13.9310174514959,13.9310174514959,0,0.0,1.0
2014-08-27,21.3,21.3,21.3,21.3,198,13.9637963160877,13.9637963160877,13.9637963160877,13.9637963160877,302.023884088107,0.0,1.0
2014-08-28,21.3,21.3,21.3,21.3,30,13.9637963160877,13.9637963160877,13.9637963160877,13.9637963160877,45.761194558804,0.0,1.0
2014-08-29,21.3,21.3,21.3,21.3,115,13.9637963160877,13.9637963160877,13.9637963160877,13.9637963160877,175.417912475415,0.0,1.0
2014-09-02,21.3,21.3,21.3,21.3,0,13.9637963160877,13.9637963160877,13.9637963160877,13.9637963160877,0,0.0,1.0
2014-09-03,21.25,22.0,21.25,22.0,3940,13.9310174514959,14.4227004203722,13.9310174514959,14.4227004203722,6009.97021872295,0.0,1.0
2014-09-04,21.25,22.0,21.25,22.0,0,13.9310174514959,14.4227004203722,13.9310174514959,14.4227004203722,0,0.0,1.0
2014-09-05,21.25,22.0,21.25,22.0,0,13.9310174514959,14.4227004203722,13.9310174514959,14.4227004203722,0,0.0,1.0
2014-09-08,21.25,22.0,21.25,22.0,210,13.9310174514959,14.4227004203722,13.9310174514959,14.4227004203722,320.328361911629,0.0,1.0
2014-09-09,21.25,21.75,21.25,21.75,3866,13.9310174514959,14.2588060974135,13.9310174514959,14.2588060974135,5897.0926054779,0.0,1.0
2014-09-10,21.25,21.25,21.25,21.25,2000,13.9310174514959,13.9310174514959,13.9310174514959,13.9310174514959,3050.74630392028,0.0,1.0
2014-09-11,21.25,22.0,21.25,22.0,0,14.0293540452712,14.5245077174572,14.0293540452712,14.5245077174572,0,0.15,1.0
2014-09-12,21.25,22.0,21.25,22.0,0,14.0293540452712,14.5245077174572,14.0293540452712,14.5245077174572,0,0.0,1.0
2014-09-15,21.25,21.3,21.25,21.3,500,14.0293540452712,14.0623642900836,14.0293540452712,14.0623642900836,757.340642036282,0.0,1.0
2014-09-16,21.25,21.25,21.25,21.25,198,14.0293540452712,14.0293540452712,14.0293540452712,14.0293540452712,299.906894246368,0.0,1.0
2014-09-17,21.25,22.0,21.25,22.0,396,14.0293540452712,14.5245077174572,14.0293540452712,14.5245077174572,599.813788492735,0.0,1.0
2014-09-18,21.25,21.25,21.25,21.25,196,14.0293540452712,14.0293540452712,14.0293540452712,14.0293540452712,296.877531678223,0.0,1.0
2014-09-19,20.05,21.0,20.05,21.0,1200,13.2371081697735,13.8643028212092,13.2371081697735,13.8643028212092,1817.61754088708,0.0,1.0
2014-09-22,19.65,20.0,19.65,20.0,600,12.9730262112743,13.2040979249611,12.9730262112743,13.2040979249611,908.808770443539,0.0,1.0
2014-09-23,19.7,19.7,19.7,19.7,2755,13.0060364560867,13.0060364560867,13.0060364560867,13.0060364560867,4172.94693761992,0.0,1.0
2014-09-24,20.05,20.05,19.9,19.9,2100,13.2371081697735,13.2371081697735,13.1380774353363,13.1380774353363,3180.83069655239,0.0,1.0
2014-09-25,20.1,20.1,20.1,20.1,1599,13.2701184145859,13.2701184145859,13.2701184145859,13.2701184145859,2421.97537323204,0.0,1.0
2014-09-26,20.24,20.24,20.01,20.01,800,13.3625471000606,13.3625471000606,13.2106999739236,13.2106999739236,1211.74502725806,0.0,1.0
2014-09-29,20.1,20.1,20.1,20.1,519,13.2701184145859,13.2701184145859,13.2701184145859,13.2701184145859,786.119586433663,0.0,1.0
2014-09-30,20.5,20.5,20.4,20.4,2819,13.5342003730851,13.5342003730851,13.4681798834603,13.4681798834603,4269.88653980058,0.0,1.0
2014-10-01,20.4,20.5,20.26,20.5,1599,13.4681798834603,13.5342003730851,13.3757511979856,13.5342003730851,2421.97537323204,0.0,1.0
2014-10-02,20.4,20.5,20.4,20.5,2610,13.4681798834603,13.5342003730851,13.4681798834603,13.5342003730851,3953.31815142941,0.0,1.0
2014-10-03,20.4,20.5,20.4,20.5,1000,13.4681798834603,13.5342003730851,13.4681798834603,13.5342003730851,1514.68128407257,0.0,1.0
2014-10-06,20.4,20.5,20.4,20.5,0,13.4681798834603,13.5342003730851,13.4681798834603,13.5342003730851,0,0.0,1.0
2014-10-07,20.4,20.5,20.4,20.5,1003,13.4681798834603,13.5342003730851,13.4681798834603,13.5342003730851,1519.22532792479,0.0,1.0
2014-10-08,20.1,20.1,20.1,20.1,1001,13.2701184145859,13.2701184145859,13.2701184145859,13.2701184145859,1516.19596535664,0.0,1.0
2014-10-09,20.1,20.1,20.1,20.1,0,13.2701184145859,13.2701184145859,13.2701184145859,13.2701184145859,0,0.0,1.0
2014-10-10,20.01,20.01,20.01,20.01,148,13.2106999739236,13.2106999739236,13.2106999739236,13.2106999739236,224.17283004274,0.0,1.0
2014-10-13,20.1,20.1,20.1,20.1,500,13.2701184145859,13.2701184145859,13.2701184145859,13.2701184145859,757.340642036284,0.0,1.0
2014-10-14,20.1,20.1,20.1,20.1,2130,13.2701184145859,13.2701184145859,13.2701184145859,13.2701184145859,3226.27113507457,0.0,1.0
2014-10-15,20.1,20.1,20.1,20.1,1006,13.2701184145859,13.2701184145859,13.2701184145859,13.2701184145859,1523.769371777,0.0,1.0
2014-10-16,20.01,20.01,20.01,20.01,400,13.2106999739236,13.2106999739236,13.2106999739236,13.2106999739236,605.872513629026,0.0,1.0
2014-10-17,20.02,20.02,20.02,20.02,245,13.2173020228861,13.2173020228861,13.2173020228861,13.2173020228861,371.096914597778,0.0,1.0
2014-10-20,20.25,20.25,20.25,20.25,2500,13.3691491490231,13.3691491490231,13.3691491490231,13.3691491490231,3786.70321018142,0.0,1.0
2014-10-21,20.5,20.5,20.5,20.5,200,13.5342003730851,13.5342003730851,13.5342003730851,13.5342003730851,302.936256814514,0.0,1.0
2014-10-22,20.5,20.7,20.16,20.16,3915,13.5342003730851,13.6662413523347,13.3097307083608,13.3097307083608,5929.97722714411,0.0,1.0
2014-10-23,20.5,20.7,20.16,20.16,0,13.5342003730851,13.6662413523347,13.3097307083608,13.3097307083608,0,0.0,1.0
2014-10-24,20.5,20.7,20.16,20.16,1185,13.5342003730851,13.6662413523347,13.3097307083608,13.3097307083608,1794.897321626,0.0,1.0
2014-10-27,20.5,20.7,20.16,20.16,0,13.5342003730851,13.6662413523347,13.3097307083608,13.3097307083608,0,0.0,1.0
2014-10-28,20.78,20.8,20.75,20.75,6286,13.7190577440346,13.7322618419596,13.6992515971472,13.6992515971472,9521.28655168015,0.0,1.0
2014-10-29,20.78,20.78,20.78,20.78,56,13.7190577440346,13.7190577440346,13.7190577440346,13.7190577440346,84.8221519080637,0.0,1.0
2014-10-30,20.78,20.78,20.78,20.78,0,13.7190577440346,13.7190577440346,13.7190577440346,13.7190577440346,0,0.0,1.0
2014-10-31,20.5,20.5,20.5,20.5,150,13.5342003730851,13.5342003730851,13.5342003730851,13.5342003730851,227.202192610886,0.0,1.0
2014-11-03,21.0,21.4,20.78,20.78,3256,13.8643028212092,14.1283847797084,13.7190577440346,13.7190577440346,4931.80226094026,0.0,1.0
2014-11-04,21.25,21.85,21.0,21.0,3400,14.0293540452712,14.42547698302,13.8643028212092,13.8643028212092,5149.91636584672,0.0,1.0
2014-11-05,21.25,21.25,21.25,21.25,5,14.0293540452712,14.0293540452712,14.0293540452712,14.0293540452712,7.57340642036282,0.0,1.0
2014-11-06,20.8,20.8,20.8,20.8,217,13.7322618419596,13.7322618419596,13.7322618419596,13.7322618419596,328.685838643746,0.0,1.0
2014-11-07,22.0,22.25,21.99,21.99,705,14.5245077174572,14.6895589415192,14.5179056684947,14.5179056684947,1067.85030527116,0.0,1.0
2014-11-10,22.0,22.0,22.0,22.0,100,14.5245077174572,14.5245077174572,14.5245077174572,14.5245077174572,151.468128407257,0.0,1.0
2014-11-11,22.0,22.0,22.0,22.0,0,14.5245077174572,14.5245077174572,14.5245077174572,14.5245077174572,0,0.0,1.0
2014-11-12,22.0,22.0,22.0,22.0,0,14.5245077174572,14.5245077174572,14.5245077174572,14.5245077174572,0,0.0,1.0
2014-11-13,22.0,22.0,22.0,22.0,5,14.5245077174572,14.5245077174572,14.5245077174572,14.5245077174572,7.57340642036284,0.0,1.0
2014-11-14,22.78,22.78,22.3,22.3,350,15.0394675365307,15.0394675365307,14.7225691863316,14.7225691863316,530.138449425398,0.0,1.0
2014-11-17,22.85,22.85,22.8,22.8,1185,15.0856818792681,15.0856818792681,15.0526716344557,15.0526716344557,1794.89732162599,0.0,1.0
2014-11-18,21.75,21.75,21.75,21.75,293,14.3594564933952,14.3594564933952,14.3594564933952,14.3594564933952,443.801616233262,0.0,1.0
2014-11-19,21.75,21.75,21.75,21.75,0,14.3594564933952,14.3594564933952,14.3594564933952,14.3594564933952,0,0.0,1.0
2014-11-20,22.95,22.95,22.35,22.35,3363,15.1517023688929,15.1517023688929,14.755579431144,14.755579431144,5093.87315833603,0.0,1.0
2014-11-21,22.95,22.95,22.95,22.95,3359,15.1517023688929,15.1517023688929,15.1517023688929,15.1517023688929,5087.81443319974,0.0,1.0
2014-11-24,22.95,22.95,22.95,22.95,0,15.1517023688929,15.1517023688929,15.1517023688929,15.1517023688929,0,0.0,1.0
2014-11-25,22.95,22.95,22.95,22.95,24,15.1517023688929,15.1517023688929,15.1517023688929,15.1517023688929,36.3523508177415,0.0,1.0
2014-11-26,22.95,22.95,22.95,22.95,50,15.1517023688929,15.1517023688929,15.1517023688929,15.1517023688929,75.7340642036282,0.0,1.0
2014-11-28,22.95,22.95,22.95,22.95,0,15.1517023688929,15.1517023688929,15.1517023688929,15.1517023688929,0,0.0,1.0
2014-12-01,22.5,22.5,22.5,22.5,160,14.8546101655812,14.8546101655812,14.8546101655812,14.8546101655812,242.349005451611,0.0,1.0
2014-12-02,21.8,21.8,21.75,21.8,1212,14.3924667382076,14.3924667382076,14.3594564933952,14.3924667382076,1835.79371629595,0.0,1.0
2014-12-03,21.8,21.8,21.8,21.8,1041,14.3924667382076,14.3924667382076,14.3924667382076,14.3924667382076,1576.78321671954,0.0,1.0
2014-12-04,21.8,21.8,21.8,21.8,0,14.3924667382076,14.3924667382076,14.3924667382076,14.3924667382076,0,0.0,1.0
2014-12-05,21.8,21.8,21.8,21.8,55,14.3924667382076,14.3924667382076,14.3924667382076,14.3924667382076,83.3074706239912,0.0,1.0
2014-12-08,22.5,22.5,22.5,22.5,740,14.8546101655812,14.8546101655812,14.8546101655812,14.8546101655812,1120.8641502137,0.0,1.0
2014-12-09,22.25,22.25,22.25,22.25,3348,14.6895589415192,14.6895589415192,14.6895589415192,14.6895589415192,5071.15293907496,0.0,1.0
2014-12-10,22.15,22.15,22.15,22.15,150,14.6235384518944,14.6235384518944,14.6235384518944,14.6235384518944,227.202192610885,0.0,1.0
2014-12-11,22.15,22.15,22.15,22.15,0,14.7225691863316,14.7225691863316,14.7225691863316,14.7225691863316,0,0.15,1.0
2014-12-12,22.3,22.3,22.3,22.3,400,14.8222705577966,14.8222705577966,14.8222705577966,14.8222705577966,601.797137976815,0.0,1.0
2014-12-15,22.11,22.3,22.11,22.3,2186,14.695982153941,14.8222705577966,14.695982153941,14.8222705577966,3288.82135904328,0.0,1.0
2014-12-16,22.11,22.3,22.11,22.3,1,14.695982153941,14.8222705577966,14.695982153941,14.8222705577966,1.50449284494203,0.0,1.0
2014-12-17,22.11,22.3,22.11,22.3,0,14.695982153941,14.8222705577966,14.695982153941,14.8222705577966,0,0.0,1.0
2014-12-18,22.11,22.3,22.11,22.3,0,14.695982153941,14.8222705577966,14.695982153941,14.8222705577966,0,0.0,1.0
2014-12-19,22.11,22.3,22.11,22.3,0,14.695982153941,14.8222705577966,14.695982153941,14.8222705577966,0,0.0,1.0
2014-12-22,22.11,22.3,22.11,22.3,0,14.695982153941,14.8222705577966,14.695982153941,14.8222705577966,0,0.0,1.0
2014-12-23,22.11,22.3,22.11,22.3,0,14.695982153941,14.8222705577966,14.695982153941,14.8222705577966,0,0.0,1.0
2014-12-24,22.11,22.3,22.11,22.3,0,14.695982153941,14.8222705577966,14.695982153941,14.8222705577966,0,0.0,1.0
2014-12-26,22.11,22.3,22.11,22.3,87,14.695982153941,14.8222705577966,14.695982153941,14.8222705577966,130.890877509957,0.0,1.0
2014-12-29,22.11,22.3,22.11,22.3,43,14.695982153941,14.8222705577966,14.695982153941,14.8222705577966,64.6931923325073,0.0,1.0
2014-12-30,22.85,22.85,22.85,22.85,233,15.1878422531683,15.1878422531683,15.1878422531683,15.1878422531683,350.546832871494,0.0,1.0
2014-12-31,23.0,23.0,22.9,22.9,3428,15.2875436246333,15.2875436246333,15.2210760436566,15.2210760436566,5157.40147246129,0.0,1.0
2015-01-02,23.0,23.0,22.9,22.9,1,15.2875436246333,15.2875436246333,15.2210760436566,15.2210760436566,1.50449284494203,0.0,1.0
2015-01-05,23.0,23.0,23.0,23.0,140,15.2875436246333,15.2875436246333,15.2875436246333,15.2875436246333,210.628998291885,0.0,1.0
2015-01-06,23.0,23.0,23.0,23.0,2000,15.2875436246333,15.2875436246333,15.2875436246333,15.2875436246333,3008.98568988407,0.0,1.0
2015-01-07,22.75,23.0,22.75,23.0,203,15.1213746721916,15.2875436246333,15.1213746721916,15.2875436246333,305.412047523234,0.0,1.0
2015-01-08,22.75,23.0,22.75,23.0,3,15.1213746721916,15.2875436246333,15.1213746721916,15.2875436246333,4.51347853482611,0.0,1.0
2015-01-09,22.75,22.75,22.75,22.75,500,15.1213746721916,15.1213746721916,15.1213746721916,15.1213746721916,752.246422471018,0.0,1.0
2015-01-12,22.5,23.0,22.5,23.0,1062,14.95520571975,15.2875436246333,14.95520571975,15.2875436246333,1597.77140132844,0.0,1.0
2015-01-13,22.5,23.0,22.5,23.0,0,14.95520571975,15.2875436246333,14.95520571975,15.2875436246333,0,0.0,1.0
2015-01-14,22.5,23.0,22.5,23.0,48,14.95520571975,15.2875436246333,14.95520571975,15.2875436246333,72.2156565572175,0.0,1.0
2015-01-15,22.5,22.5,22.5,22.5,1205,14.95520571975,14.95520571975,14.95520571975,14.95520571975,1812.91387815515,0.0,1.0
2015-01-16,22.3,22.5,22.3,22.5,2357,14.8222705577966,14.95520571975,14.8222705577966,14.95520571975,3546.08963552838,0.0,1.0
2015-01-20,22.9,22.9,22.3,22.3,12034,15.2210760436566,15.2210760436566,14.8222705577966,14.8222705577966,18105.0668960325,0.0,1.0
2015-01-21,22.6,22.9,22.6,22.9,13734,15.0216733007266,15.2210760436566,15.0216733007266,15.2210760436566,20662.7047324339,0.0,1.0
2015-01-22,22.6,22.6,22.6,22.6,51,15.0216733007266,15.0216733007266,15.0216733007266,15.0216733007266,76.7291350920439,0.0,1.0
2015-01-23,22.4,22.4,22.4,22.4,400,14.8887381387733,14.8887381387733,14.8887381387733,14.8887381387733,601.797137976813,0.0,1.0
2015-01-26,22.5,22.75,22.5,22.75,370,14.95520571975,15.1213746721916,14.95520571975,15.1213746721916,556.662352628551,0.0,1.0
2015-01-27,22.5,22.5,22.5,22.5,40,14.95520571975,14.95520571975,14.95520571975,14.95520571975,60.1797137976812,0.0,1.0
2015-01-28,22.95,22.95,22.65,22.65,500,15.254309834145,15.254309834145,15.054907091215,15.054907091215,752.246422471015,0.0,1.0
2015-01-29,22.55,22.58,22.35,22.35,15776,14.9884395102383,15.0083797845313,14.855504348285,14.855504348285,23734.8791218055,0.0,1.0
2015-01-30,22.55,22.55,22.55,22.55,0,14.9884395102383,14.9884395102383,14.9884395102383,14.9884395102383,0,0.0,1.0
2015-02-02,22.5,22.77,22.5,22.77,3190,14.95520571975,15.134668188387,14.95520571975,15.134668188387,4799.33217536508,0.0,1.0
2015-02-03,22.45,22.5,22.45,22.5,26855,14.9219719292616,14.95520571975,14.9219719292616,14.95520571975,40403.1553509184,0.0,1.0
2015-02-04,22.89,22.89,22.43,22.5,14045,15.214429285559,15.214429285559,14.9086784130663,14.95520571975,21130.6020072108,0.0,1.0
2015-02-05,22.6,22.75,22.45,22.5,7236,15.0216733007266,15.1213746721916,14.9219719292616,14.95520571975,10886.5102260006,0.0,1.0
2015-02-06,22.9,22.94,22.7,22.75,34267,15.2210760436566,15.2476630760473,15.0881408817033,15.1213746721916,51554.4563176288,0.0,1.0
2015-02-09,22.95,22.95,22.95,22.95,100,15.254309834145,15.254309834145,15.254309834145,15.254309834145,150.449284494203,0.0,1.0
2015-02-10,22.98,22.98,22.98,22.98,3040,15.274250108438,15.274250108438,15.274250108438,15.274250108438,4573.65824862377,0.0,1.0
2015-02-11,23.35,23.35,22.98,22.98,2869,15.5201801580516,15.5201801580516,15.274250108438,15.274250108438,4316.3899721387,0.0,1.0
2015-02-12,23.99,23.99,23.45,23.45,1000,15.9455726763023,15.9455726763023,15.5866477390283,15.5866477390283,1504.49284494203,0.0,1.0
2015-02-13,24.25,24.25,24.0,24.0,221,16.1183883868416,16.1183883868416,15.9522194344,15.9522194344,332.49291873219,0.0,1.0
2015-02-17,23.99,23.99,23.99,23.99,141,15.9455726763023,15.9455726763023,15.9455726763023,15.9455726763023,212.133491136827,0.0,1.0
2015-02-18,23.7,23.73,23.7,23.73,950,15.75281669147,15.772756965763,15.75281669147,15.772756965763,1429.26820269493,0.0,1.0
2015-02-19,23.65,23.65,23.65,23.65,5400,15.7195829009816,15.7195829009816,15.7195829009816,15.7195829009816,8124.261362687,0.0,1.0
2015-02-20,23.64,23.65,23.52,23.54,10645,15.712936142884,15.7195829009816,15.633175045712,15.6464685619073,16015.3263344079,0.0,1.0
2015-02-23,23.33,23.33,23.33,23.33,100,15.5068866418563,15.5068866418563,15.5068866418563,15.5068866418563,150.449284494203,0.0,1.0
2015-02-24,23.64,23.64,23.64,23.64,348,15.712936142884,15.712936142884,15.712936142884,15.712936142884,523.563510039826,0.0,1.0
2015-02-25,23.6,23.6,23.59,23.59,500,15.6863491104933,15.6863491104933,15.6797023523956,15.6797023523956,752.246422471017,0.0,1.0
2015-02-26,23.33,23.6,23.33,23.6,1007,15.5068866418563,15.6863491104933,15.5068866418563,15.6863491104933,1515.02429485663,0.0,1.0
2015-02-27,23.65,23.65,22.48,23.6,1142,15.7195829009816,15.7195829009816,14.9419122035546,15.6863491104933,1718.13082892381,0.0,1.0
2015-03-02,23.5,23.6,23.5,23.6,4338,15.6198815295166,15.6863491104933,15.6198815295166,15.6863491104933,6526.48996135855,0.0,1.0
2015-03-03,23.5,23.6,23.5,23.6,0,15.6198815295166,15.6863491104933,15.6198815295166,15.6863491104933,0,0.0,1.0
2015-03-04,23.5,23.6,23.5,23.6,0,15.6198815295166,15.6863491104933,15.6198815295166,15.6863491104933,0,0.0,1.0
2015-03-05,23.5,23.6,23.5,23.6,0,15.6198815295166,15.6863491104933,15.6198815295166,15.6863491104933,0,0.0,1.0
2015-03-06,23.6,23.6,23.6,23.6,193,15.6863491104933,15.6863491104933,15.6863491104933,15.6863491104933,290.367119073812,0.0,1.0
2015-03-09,23.0,23.5,22.5,23.5,1789,15.2875436246333,15.6198815295166,14.95520571975,15.6198815295166,2691.5376996013,0.0,1.0
2015-03-10,23.0,23.0,22.4,22.4,1039,15.2875436246333,15.2875436246333,14.8887381387733,14.8887381387733,1563.16806589477,0.0,1.0
2015-03-11,23.0,23.0,23.0,23.0,199,15.3872449960983,15.3872449960983,15.3872449960983,15.3872449960983,297.454157723529,0.15,1.0
2015-03-12,23.0,23.0,23.0,23.0,96,15.3872449960983,15.3872449960983,15.3872449960983,15.3872449960983,143.495473072657,0.0,1.0
2015-03-13,22.3,23.0,22.3,23.0,6499,14.9189375396953,15.3872449960983,14.9189375396953,15.3872449960983,9714.34457811665,0.0,1.0
2015-03-16,22.5,22.5,22.4,22.4,3121,15.0527396700962,15.0527396700962,14.9858386048957,14.9858386048957,4665.09761937252,0.0,1.0
2015-03-17,22.5,22.5,22.4,22.4,0,15.0527396700962,15.0527396700962,14.9858386048957,14.9858386048957,0,0.0,1.0
2015-03-18,22.5,22.5,22.4,22.4,0,15.0527396700962,15.0527396700962,14.9858386048957,14.9858386048957,0,0.0,1.0
2015-03-19,22.5,22.5,22.4,22.4,0,15.0527396700962,15.0527396700962,14.9858386048957,14.9858386048957,0,0.0,1.0
2015-03-20,22.5,22.5,22.4,22.4,0,15.0527396700962,15.0527396700962,14.9858386048957,14.9858386048957,0,0.0,1.0
2015-03-23,22.45,22.75,22.36,22.36,1500,15.0192891374959,15.2199923330972,14.9590781788156,14.9590781788156,2242.11676676027,0.0,1.0
2015-03-24,22.48,22.68,22.48,22.68,1125,15.0393594570561,15.1731615874569,15.0393594570561,15.1731615874569,1681.5875750702,0.0,1.0
2015-03-25,22.65,22.65,22.47,22.47,600,15.1530912678968,15.1530912678968,15.032669350536,15.032669350536,896.846706704107,0.0,1.0
2015-03-26,22.55,23.2,22.55,23.2,910,15.0861902026964,15.5210471264992,15.0861902026964,15.5210471264992,1360.21750516789,0.0,1.0
2015-03-27,22.55,22.55,22.55,22.55,0,15.0861902026964,15.0861902026964,15.0861902026964,15.0861902026964,0,0.0,1.0
2015-03-30,23.68,23.68,23.02,23.02,717,15.8421722394612,15.8421722394612,15.4006252091384,15.4006252091384,1071.73181451141,0.0,1.0
2015-03-31,23.69,23.69,23.69,23.69,2400,15.8488623459813,15.8488623459813,15.8488623459813,15.8488623459813,3587.38682681641,0.0,1.0
2015-04-01,23.05,23.05,23.0,23.0,2559,15.4206955286985,15.4206955286985,15.3872449960983,15.3872449960983,3825.05120409302,0.0,1.0
2015-04-02,23.05,23.05,23.0,23.0,0,15.4206955286985,15.4206955286985,15.3872449960983,15.3872449960983,0,0.0,1.0
2015-04-06,22.75,22.75,22.75,22.75,102,15.2199923330972,15.2199923330972,15.2199923330972,15.2199923330972,152.463940139698,0.0,1.0
2015-04-07,23.75,23.75,23.69,23.69,502,15.8890029851015,15.8890029851015,15.8488623459813,15.8488623459813,750.361744609103,0.0,1.0
2015-04-08,22.75,22.75,22.75,22.75,250,15.2199923330972,15.2199923330972,15.2199923330972,15.2199923330972,373.686127793378,0.0,1.0
2015-04-09,22.75,22.75,22.75,22.75,107,15.2199923330972,15.2199923330972,15.2199923330972,15.2199923330972,159.937662695566,0.0,1.0
2015-04-10,22.75,22.75,22.75,22.75,0,15.2199923330972,15.2199923330972,15.2199923330972,15.2199923330972,0,0.0,1.0
2015-04-13,23.0,23.0,23.0,23.0,200,15.3872449960983,15.3872449960983,15.3872449960983,15.3872449960983,298.948902234702,0.0,1.0
2015-04-14,22.42,22.67,22.42,22.67,217,14.9992188179358,15.1664714809369,14.9992188179358,15.1664714809369,324.359558924652,0.0,1.0
2015-04-15,22.42,22.67,22.42,22.67,56,14.9992188179358,15.1664714809369,14.9992188179358,15.1664714809369,83.7056926257167,0.0,1.0
2015-04-16,22.42,22.67,22.42,22.67,0,14.9992188179358,15.1664714809369,14.9992188179358,15.1664714809369,0,0.0,1.0
2015-04-17,22.42,22.67,22.42,22.67,0,14.9992188179358,15.1664714809369,14.9992188179358,15.1664714809369,0,0.0,1.0
2015-04-20,22.42,22.67,22.42,22.67,0,14.9992188179358,15.1664714809369,14.9992188179358,15.1664714809369,0,0.0,1.0
2015-04-21,22.42,22.67,22.42,22.67,0,14.9992188179358,15.1664714809369,14.9992188179358,15.1664714809369,0,0.0,1.0
2015-04-22,22.42,22.67,22.42,22.67,0,14.9992188179358,15.1664714809369,14.9992188179358,15.1664714809369,0,0.0,1.0
2015-04-23,22.42,22.67,22.42,22.67,0,14.9992188179358,15.1664714809369,14.9992188179358,15.1664714809369,0,0.0,1.0
2015-04-24,22.42,22.67,22.42,22.67,0,14.9992188179358,15.1664714809369,14.9992188179358,15.1664714809369,0,0.0,1.0
2015-04-27,23.6,23.75,23.0,23.0,300,15.7886513873009,15.8890029851015,15.3872449960983,15.3872449960983,448.423353352052,0.0,1.0
2015-04-28,23.01,23.6,23.01,23.6,797,15.3939351026183,15.7886513873009,15.3939351026183,15.7886513873009,1191.31137540529,0.0,1.0
2015-04-29,23.25,23.25,23.25,23.25,697,15.5544976590994,15.5544976590994,15.5544976590994,15.5544976590994,1041.83692428793,0.0,1.0
2015-04-30,23.25,23.25,23.25,23.25,0,15.5544976590994,15.5544976590994,15.5544976590994,15.5544976590994,0,0.0,1.0
2015-05-01,23.25,23.25,23.25,23.25,0,15.5544976590994,15.5544976590994,15.5544976590994,15.5544976590994,0,0.0,1.0
2015-05-04,23.25,23.25,23.25,23.25,100,15.5544976590994,15.5544976590994,15.5544976590994,15.5544976590994,149.474451117351,0.0,1.0
2015-05-05,23.25,23.25,23.25,23.25,87,15.5544976590994,15.5544976590994,15.5544976590994,15.5544976590994,130.042772472095,0.0,1.0
2015-05-06,23.25,23.3,23.05,23.3,1622,15.5544976590994,15.5879481916996,15.4206955286985,15.5879481916996,2424.47559712343,0.0,1.0
2015-05-07,23.6,23.6,23.3,23.3,500,15.7886513873009,15.7886513873009,15.5879481916996,15.5879481916996,747.372255586754,0.0,1.0
2015-05-08,23.6,23.6,23.6,23.6,0,15.7886513873009,15.7886513873009,15.7886513873009,15.7886513873009,0,0.0,1.0
2015-05-11,23.55,23.55,23.36,23.36,200,15.7552008547007,15.7552008547007,15.6280888308198,15.6280888308198,298.948902234701,0.0,1.0
2015-05-12,23.45,23.45,23.45,23.45,620,15.6882997895002,15.6882997895002,15.6882997895002,15.6882997895002,926.741596927578,0.0,1.0
2015-05-13,23.35,23.38,23.05,23.38,1905,15.6213987242998,15.6414690438599,15.4206955286985,15.6414690438599,2847.48829378554,0.0,1.0
2015-05-14,23.0,23.35,22.82,23.35,1737,15.3872449960983,15.6213987242998,15.2668230787375,15.6213987242998,2596.37121590839,0.0,1.0
2015-05-15,23.34,23.34,23.3,23.3,1370,15.6147086177798,15.6147086177798,15.5879481916996,15.5879481916996,2047.7999803077,0.0,1.0
2015-05-18,23.34,23.34,23.34,23.34,0,15.6147086177798,15.6147086177798,15.6147086177798,15.6147086177798,0,0.0,1.0
2015-05-19,22.82,22.82,22.82,22.82,100,15.2668230787375,15.2668230787375,15.2668230787375,15.2668230787375,149.474451117351,0.0,1.0
2015-05-20,22.82,22.82,22.82,22.82,0,15.2668230787375,15.2668230787375,15.2668230787375,15.2668230787375,0,0.0,1.0
2015-05-21,23.0,23.0,23.0,23.0,315,15.3872449960983,15.3872449960983,15.3872449960983,15.3872449960983,470.844521019656,0.0,1.0
2015-05-22,23.0,23.0,23.0,23.0,0,15.3872449960983,15.3872449960983,15.3872449960983,15.3872449960983,0,0.0,1.0
2015-05-26,22.6,22.8,22.6,22.8,450,15.1196407352966,15.2534428656974,15.1196407352966,15.2534428656974,672.635030028079,0.0,1.0
2015-05-27,22.61,22.61,22.61,22.61,700,15.1263308418166,15.1263308418166,15.1263308418166,15.1263308418166,1046.32115782146,0.0,1.0
2015-05-28,22.61,22.61,22.61,22.61,1700,15.1263308418166,15.1263308418166,15.1263308418166,15.1263308418166,2541.06566899497,0.0,1.0
2015-05-29,22.5,22.62,22.5,22.62,2110,15.0527396700962,15.1330209483367,15.0527396700962,15.1330209483367,3153.9109185761,0.0,1.0
2015-06-01,22.4,22.4,22.4,22.4,331,14.9858386048957,14.9858386048957,14.9858386048957,14.9858386048957,494.760433198433,0.0,1.0
2015-06-02,22.4,22.4,22.4,22.4,132,14.9858386048957,14.9858386048957,14.9858386048957,14.9858386048957,197.306275474904,0.0,1.0
2015-06-03,22.37,22.84,22.37,22.4,11554,14.9657682853356,15.2802032917776,14.9657682853356,14.9858386048957,17270.2780820988,0.0,1.0
2015-06-04,22.4,22.4,22.4,22.4,587,14.9858386048957,14.9858386048957,14.9858386048957,14.9858386048957,877.415028058853,0.0,1.0
2015-06-05,22.4,22.4,22.4,22.4,0,14.9858386048957,14.9858386048957,14.9858386048957,14.9858386048957,0,0.0,1.0
2015-06-08,22.4,22.4,22.4,22.4,458,14.9858386048957,14.9858386048957,14.9858386048957,14.9858386048957,684.592986117469,0.0,1.0
2015-06-09,22.75,22.75,22.55,22.55,3095,15.2199923330972,15.2199923330972,15.0861902026964,15.0861902026964,4626.23426208203,0.0,1.0
2015-06-10,22.55,22.75,22.43,22.75,2361,15.0861902026964,15.2199923330972,15.0059089244559,15.2199923330972,3529.09179088065,0.0,1.0
2015-06-11,22.55,22.75,22.43,22.75,90,15.1999220135371,15.3347328517946,15.1190355105826,15.3347328517946,133.520421893778,0.17,1.0
2015-06-12,22.55,22.75,22.43,22.75,65,15.1999220135371,15.3347328517946,15.1190355105826,15.3347328517946,96.4314158121731,0.0,1.0
2015-06-15,22.3,22.32,22.3,22.32,465,15.0314084657152,15.0448895495409,15.0314084657152,15.0448895495409,689.855513117853,0.0,1.0
2015-06-16,22.3,22.32,22.3,22.32,45,15.0314084657152,15.0448895495409,15.0314084657152,15.0448895495409,66.760210946889,0.0,1.0
2015-06-17,22.3,22.3,22.3,22.3,100,15.0314084657152,15.0314084657152,15.0314084657152,15.0314084657152,148.35602432642,0.0,1.0
2015-06-18,22.3,22.3,22.3,22.3,0,15.0314084657152,15.0314084657152,15.0314084657152,15.0314084657152,0,0.0,1.0
2015-06-19,22.3,22.3,22.3,22.3,0,15.0314084657152,15.0314084657152,15.0314084657152,15.0314084657152,0,0.0,1.0
2015-06-22,22.4,22.4,22.4,22.4,426,15.098813884844,15.098813884844,15.098813884844,15.098813884844,631.996663630548,0.0,1.0
2015-06-23,22.4,22.4,22.4,22.4,0,15.098813884844,15.098813884844,15.098813884844,15.098813884844,0,0.0,1.0
2015-06-24,22.75,22.75,22.75,22.75,4260,15.3347328517946,15.3347328517946,15.3347328517946,15.3347328517946,6319.96663630551,0.0,1.0
2015-06-25,22.99,22.99,22.99,22.99,163,15.4965058577037,15.4965058577037,15.4965058577037,15.4965058577037,241.820319652065,0.0,1.0
2015-06-26,22.99,22.99,22.99,22.99,0,15.4965058577037,15.4965058577037,15.4965058577037,15.4965058577037,0,0.0,1.0
2015-06-29,22.4,22.4,22.3,22.3,938,15.098813884844,15.098813884844,15.0314084657152,15.0314084657152,1391.57950818182,0.0,1.0
2015-06-30,23.03,23.5,22.99,22.99,4640,15.5234680253552,15.8402734952604,15.4965058577037,15.4965058577037,6883.71952874589,0.0,1.0
2015-07-01,23.03,23.03,23.03,23.03,11,15.5234680253552,15.5234680253552,15.5234680253552,15.5234680253552,16.3191626759062,0.0,1.0
2015-07-02,22.71,22.71,22.7,22.71,1399,15.3077706841431,15.3077706841431,15.3010301422303,15.3077706841431,2075.50078032662,0.0,1.0
2015-07-06,22.3,22.3,22.3,22.3,407,15.0314084657152,15.0314084657152,15.0314084657152,15.0314084657152,603.809019008529,0.0,1.0
2015-07-07,22.3,22.3,22.3,22.3,0,15.0314084657152,15.0314084657152,15.0314084657152,15.0314084657152,0,0.0,1.0
2015-07-08,22.3,22.36,22.3,22.36,2020,15.0314084657152,15.0718517171924,15.0314084657152,15.0718517171924,2996.79169139368,0.0,1.0
2015-07-09,22.3,22.3,22.3,22.3,1257,15.0314084657152,15.0314084657152,15.0314084657152,15.0314084657152,1864.8352257831,0.0,1.0
2015-07-10,22.31,22.31,22.31,22.31,160,15.0381490076281,15.0381490076281,15.0381490076281,15.0381490076281,237.369638922272,0.0,1.0
2015-07-13,22.3,22.33,22.3,22.3,2100,15.0314084657152,15.0516300914538,15.0314084657152,15.0314084657152,3115.47651085482,0.0,1.0
2015-07-14,22.3,22.33,22.3,22.3,57,15.0314084657152,15.0516300914538,15.0314084657152,15.0314084657152,84.5629338660594,0.0,1.0
2015-07-15,22.3,22.33,22.3,22.3,52,15.0314084657152,15.0516300914538,15.0314084657152,15.0314084657152,77.1451326497384,0.0,1.0
2015-07-16,22.3,22.33,22.3,22.3,0,15.0314084657152,15.0516300914538,15.0314084657152,15.0314084657152,0,0.0,1.0
2015-07-17,22.3,22.33,22.3,22.3,0,15.0314084657152,15.0516300914538,15.0314084657152,15.0314084657152,0,0.0,1.0
2015-07-20,22.3,22.33,22.3,22.3,9,15.0314084657152,15.0516300914538,15.0314084657152,15.0314084657152,13.3520421893778,0.0,1.0
2015-07-21,22.74,22.74,22.74,22.74,194,15.3279923098818,15.3279923098818,15.3279923098818,15.3279923098818,287.810687193254,0.0,1.0
2015-07-22,22.65,22.65,22.65,22.65,8600,15.2673274326659,15.2673274326659,15.2673274326659,15.2673274326659,12758.6180920721,0.0,1.0
2015-07-23,22.4,22.4,22.4,22.4,1721,15.098813884844,15.098813884844,15.098813884844,15.098813884844,2553.20717865768,0.0,1.0
2015-07-24,22.4,22.4,22.4,22.4,0,15.098813884844,15.098813884844,15.098813884844,15.098813884844,0,0.0,1.0
2015-07-27,22.3,22.6,22.3,22.6,2480,15.0314084657152,15.2336247231015,15.0314084657152,15.2336247231015,3679.22940329522,0.0,1.0
2015-07-28,22.3,22.3,22.3,22.3,888,15.0314084657152,15.0314084657152,15.0314084657152,15.0314084657152,1317.40149601861,0.0,1.0
2015-07-29,22.75,22.75,22.75,22.75,2200,15.3347328517946,15.3347328517946,15.3347328517946,15.3347328517946,3263.83253518125,0.0,1.0
2015-07-30,22.75,23.58,22.75,23.58,4500,15.3347328517946,15.8941978305634,15.3347328517946,15.8941978305634,6676.02109468892,0.0,1.0
2015-07-31,22.75,22.75,22.75,22.75,2000,15.3347328517946,15.3347328517946,15.3347328517946,15.3347328517946,2967.12048652841,0.0,1.0
2015-08-03,22.75,22.75,22.51,22.51,655,15.3347328517946,15.3347328517946,15.1729598458856,15.1729598458856,971.731959338055,0.0,1.0
2015-08-04,22.75,22.75,22.75,22.75,13,15.3347328517946,15.3347328517946,15.3347328517946,15.3347328517946,19.2862831624347,0.0,1.0
2015-08-05,22.75,22.75,22.51,22.51,9057,15.3347328517946,15.3347328517946,15.1729598458856,15.1729598458856,13436.6051232439,0.0,1.0
2015-08-06,22.75,22.75,22.75,22.75,1,15.3347328517946,15.3347328517946,15.3347328517946,15.3347328517946,1.48356024326421,0.0,1.0
2015-08-07,22.65,22.65,22.65,22.65,627,15.2673274326659,15.2673274326659,15.2673274326659,15.2673274326659,930.192272526653,0.0,1.0
2015-08-10,22.65,22.65,22.65,22.65,0,15.2673274326659,15.2673274326659,15.2673274326659,15.2673274326659,0,0.0,1.0
2015-08-11,22.65,22.65,22.65,22.65,673,15.2673274326659,15.2673274326659,15.2673274326659,15.2673274326659,998.436043716806,0.0,1.0
2015-08-12,22.65,22.65,22.65,22.65,0,15.2673274326659,15.2673274326659,15.2673274326659,15.2673274326659,0,0.0,1.0
2015-08-13,22.65,22.65,22.65,22.65,0,15.2673274326659,15.2673274326659,15.2673274326659,15.2673274326659,0,0.0,1.0
2015-08-14,22.65,22.65,22.65,22.65,0,15.2673274326659,15.2673274326659,15.2673274326659,15.2673274326659,0,0.0,1.0
2015-08-17,23.75,23.75,23.55,23.55,334,16.0087870430823,16.0087870430823,15.8739762048248,15.8739762048248,495.509121250244,0.0,1.0
2015-08-18,23.0,23.0,23.0,23.0,900,15.5032463996166,15.5032463996166,15.5032463996166,15.5032463996166,1335.20421893778,0.0,1.0
2015-08-19,23.0,23.0,23.0,23.0,0,15.5032463996166,15.5032463996166,15.5032463996166,15.5032463996166,0,0.0,1.0
2015-08-20,23.0,23.0,23.0,23.0,0,15.5032463996166,15.5032463996166,15.5032463996166,15.5032463996166,0,0.0,1.0
2015-08-21,23.25,23.25,23.25,23.25,100,15.6717599474385,15.6717599474385,15.6717599474385,15.6717599474385,148.35602432642,0.0,1.0
2015-08-24,22.51,22.51,22.51,22.51,225,15.1729598458856,15.1729598458856,15.1729598458856,15.1729598458856,333.801054734445,0.0,1.0
2015-08-25,22.51,22.51,22.51,22.51,0,15.1729598458856,15.1729598458856,15.1729598458856,15.1729598458856,0,0.0,1.0
2015-08-26,22.25,22.51,22.25,22.51,825,14.9977057561508,15.1729598458856,14.9977057561508,15.1729598458856,1223.93720069297,0.0,1.0
2015-08-27,22.25,22.25,22.25,22.25,605,14.9977057561508,14.9977057561508,14.9977057561508,14.9977057561508,897.553947174842,0.0,1.0
2015-08-28,22.25,22.25,22.25,22.25,0,14.9977057561508,14.9977057561508,14.9977057561508,14.9977057561508,0,0.0,1.0
2015-08-31,22.25,22.25,22.25,22.25,0,14.9977057561508,14.9977057561508,14.9977057561508,14.9977057561508,0,0.0,1.0
2015-09-01,22.25,22.25,22.25,22.25,0,14.9977057561508,14.9977057561508,14.9977057561508,14.9977057561508,0,0.0,1.0
2015-09-02,22.25,22.25,22.25,22.25,49,14.9977057561508,14.9977057561508,14.9977057561508,14.9977057561508,72.6944519199459,0.0,1.0
2015-09-03,22.25,22.25,22.25,22.25,0,14.9977057561508,14.9977057561508,14.9977057561508,14.9977057561508,0,0.0,1.0
2015-09-04,22.3,22.3,22.3,22.3,777,15.0314084657152,15.0314084657152,15.0314084657152,15.0314084657152,1152.72630901628,0.0,1.0
2015-09-08,22.3,22.3,22.3,22.3,1,15.0314084657152,15.0314084657152,15.0314084657152,15.0314084657152,1.4835602432642,0.0,1.0
2015-09-09,22.7,22.7,22.7,22.7,1702,15.3010301422303,15.3010301422303,15.3010301422303,15.3010301422303,2525.01953403566,0.0,1.0
2015-09-10,22.7,22.7,22.7,22.7,0,15.3010301422303,15.3010301422303,15.3010301422303,15.3010301422303,0,0.0,1.0
2015-09-11,22.7,22.7,22.7,22.7,0,15.4156193547492,15.4156193547492,15.4156193547492,15.4156193547492,0,0.17,1.0
2015-09-14,22.7,22.7,22.7,22.7,0,15.4156193547492,15.4156193547492,15.4156193547492,15.4156193547492,0,0.0,1.0
2015-09-15,22.7,22.7,22.7,22.7,0,15.4156193547492,15.4156193547492,15.4156193547492,15.4156193547492,0,0.0,1.0
2015-09-16,22.53,22.53,22.53,22.53,55,15.3001719851321,15.3001719851321,15.3001719851321,15.3001719851321,80.9892856893465,0.0,1.0
2015-09-17,22.45,22.45,22.45,22.45,250,15.2458438111947,15.2458438111947,15.2458438111947,15.2458438111947,368.133116769756,0.0,1.0
2015-09-18,22.45,22.45,22.45,22.45,700,15.2458438111947,15.2458438111947,15.2458438111947,15.2458438111947,1030.77272695532,0.0,1.0
2015-09-21,22.45,22.45,22.45,22.45,952,15.2458438111947,15.2458438111947,15.2458438111947,15.2458438111947,1401.85090865923,0.0,1.0
2015-09-22,23.54,23.54,22.5,22.5,200,15.9860651810923,15.9860651810923,15.2797989199056,15.2797989199056,294.506493415806,0.0,1.0
2015-09-23,23.54,23.54,23.54,23.54,200,15.9860651810923,15.9860651810923,15.9860651810923,15.9860651810923,294.506493415806,0.0,1.0
2015-09-24,22.6,22.6,22.6,22.6,1100,15.3477091373274,15.3477091373274,15.3477091373274,15.3477091373274,1619.78571378693,0.0,1.0
2015-09-25,23.53,23.53,23.53,23.53,248,15.9792741593501,15.9792741593501,15.9792741593501,15.9792741593501,365.1880518356,0.0,1.0
2015-09-28,23.53,23.53,23.53,23.53,44,15.9792741593501,15.9792741593501,15.9792741593501,15.9792741593501,64.7914285514773,0.0,1.0
2015-09-29,23.53,23.53,23.53,23.53,63,15.9792741593501,15.9792741593501,15.9792741593501,15.9792741593501,92.7695454259789,0.0,1.0
2015-09-30,23.0,23.79,23.0,23.52,4077,15.6193500070146,16.1558407246468,15.6193500070146,15.9724831376079,6003.51486828119,0.0,1.0
2015-10-01,23.0,23.0,23.0,23.0,2,15.6193500070146,15.6193500070146,15.6193500070146,15.6193500070146,2.94506493415805,0.0,1.0
2015-10-02,22.46,22.65,22.46,22.65,1050,15.2526348329368,15.3816642460383,15.2526348329368,15.3816642460383,1546.15909043298,0.0,1.0
2015-10-05,23.0,23.0,22.5,22.5,902,15.6193500070146,15.6193500070146,15.2797989199056,15.2797989199056,1328.22428530528,0.0,1.0
2015-10-06,23.0,23.0,23.0,23.0,0,15.6193500070146,15.6193500070146,15.6193500070146,15.6193500070146,0,0.0,1.0
2015-10-07,23.75,23.75,23.74,23.74,275,16.1286766376781,16.1286766376781,16.1218856159359,16.1218856159359,404.946428446732,0.0,1.0
2015-10-08,23.5,24.0,23.5,23.6,1196,15.9589010941236,16.2984521812326,15.9589010941236,16.0268113115454,1761.14883062652,0.0,1.0
2015-10-09,22.6,22.6,22.6,22.6,257,15.3477091373274,15.3477091373274,15.3477091373274,15.3477091373274,378.440844039309,0.0,1.0
2015-10-12,22.6,22.6,22.6,22.6,4,15.3477091373274,15.3477091373274,15.3477091373274,15.3477091373274,5.8901298683161,0.0,1.0
2015-10-13,22.89,22.89,22.68,22.68,856,15.5446487678506,15.5446487678506,15.4020373112648,15.4020373112648,1260.48779181965,0.0,1.0
2015-10-14,23.34,23.34,22.99,22.99,1025,15.8502447462487,15.8502447462487,15.6125589852724,15.6125589852724,1509.345778756,0.0,1.0
2015-10-15,23.34,23.34,23.34,23.34,38,15.8502447462487,15.8502447462487,15.8502447462487,15.8502447462487,55.9562337490031,0.0,1.0
2015-10-16,23.49,23.49,23.1,23.1,1926,15.9521100723814,15.9521100723814,15.6872602244364,15.6872602244364,2836.09753159421,0.0,1.0
2015-10-19,23.2,23.2,23.2,23.2,100,15.7551704418582,15.7551704418582,15.7551704418582,15.7551704418582,147.253246707903,0.0,1.0
2015-10-20,22.98,22.98,22.88,22.88,885,15.6057679635302,15.6057679635302,15.5378577461084,15.5378577461084,1303.19123336494,0.0,1.0
2015-10-21,22.98,22.98,22.88,22.88,0,15.6057679635302,15.6057679635302,15.5378577461084,15.5378577461084,0,0.0,1.0
2015-10-22,22.98,22.98,22.88,22.88,0,15.6057679635302,15.6057679635302,15.5378577461084,15.5378577461084,0,0.0,1.0
2015-10-23,22.91,22.91,22.91,22.91,506,15.5582308113349,15.5582308113349,15.5582308113349,15.5582308113349,745.101428341991,0.0,1.0
2015-10-26,22.91,22.91,22.91,22.91,0,15.5582308113349,15.5582308113349,15.5582308113349,15.5582308113349,0,0.0,1.0
2015-10-27,22.9,22.9,22.9,22.9,200,15.5514397895928,15.5514397895928,15.5514397895928,15.5514397895928,294.506493415805,0.0,1.0
2015-10-28,22.9,22.9,22.9,22.9,0,15.5514397895928,15.5514397895928,15.5514397895928,15.5514397895928,0,0.0,1.0
2015-10-29,22.9,22.9,22.9,22.9,0,15.5514397895928,15.5514397895928,15.5514397895928,15.5514397895928,0,0.0,1.0
2015-10-30,22.9,22.9,22.9,22.9,0,15.5514397895928,15.5514397895928,15.5514397895928,15.5514397895928,0,0.0,1.0
2015-11-02,23.45,23.45,23.2,23.2,547,15.9249459854127,15.9249459854127,15.7551704418582,15.7551704418582,805.475259492227,0.0,1.0
2015-11-03,23.4,23.4,23.2,23.2,1800,15.8909908767018,15.8909908767018,15.7551704418582,15.7551704418582,2650.55844074225,0.0,1.0
2015-11-04,23.26,23.98,23.26,23.48,1340,15.7959165723113,16.2848701377482,15.7959165723113,15.9453190506392,1973.19350588589,0.0,1.0
2015-11-05,23.26,23.26,23.26,23.26,0,15.7959165723113,15.7959165723113,15.7959165723113,15.7959165723113,0,0.0,1.0
2015-11-06,23.3,23.3,23.3,23.3,440,15.82308065928,15.82308065928,15.82308065928,15.82308065928,647.914285514771,0.0,1.0
2015-11-09,23.3,23.3,23.3,23.3,0,15.82308065928,15.82308065928,15.82308065928,15.82308065928,0,0.0,1.0
2015-11-10,23.3,23.3,23.3,23.3,1,15.82308065928,15.82308065928,15.82308065928,15.82308065928,1.47253246707903,0.0,1.0
2015-11-11,23.3,23.3,23.3,23.3,0,15.82308065928,15.82308065928,15.82308065928,15.82308065928,0,0.0,1.0
2015-11-12,23.8,23.8,23.8,23.8,490,16.162631746389,16.162631746389,16.162631746389,16.162631746389,721.540908868723,0.0,1.0
2015-11-13,23.85,24.0,23.81,23.81,4400,16.1965868550999,16.2984521812326,16.1694227681312,16.1694227681312,6479.14285514772,0.0,1.0
2015-11-16,23.85,23.85,23.85,23.85,0,16.1965868550999,16.1965868550999,16.1965868550999,16.1965868550999,0,0.0,1.0
2015-11-17,24.37,24.37,24.37,24.37,232,16.5497199856933,16.5497199856933,16.5497199856933,16.5497199856933,341.627532362334,0.0,1.0
2015-11-18,24.37,24.5,24.37,24.5,251,16.5497199856933,16.6380032683416,16.5497199856933,16.6380032683416,369.605649236835,0.0,1.0
2015-11-19,24.25,24.25,24.25,24.25,307,16.4682277247871,16.4682277247871,16.4682277247871,16.4682277247871,452.067467393262,0.0,1.0
2015-11-20,24.02,24.02,24.02,24.02,207,16.312034224717,16.312034224717,16.312034224717,16.312034224717,304.814220685358,0.0,1.0
2015-11-23,24.24,24.24,23.52,23.85,2828,16.4614367030449,16.4614367030449,15.9724831376079,16.1965868550999,4164.3218168995,0.0,1.0
2015-11-24,23.52,23.52,23.52,23.52,200,15.9724831376079,15.9724831376079,15.9724831376079,15.9724831376079,294.506493415806,0.0,1.0
2015-11-25,23.52,23.52,23.52,23.52,4,15.9724831376079,15.9724831376079,15.9724831376079,15.9724831376079,5.89012986831613,0.0,1.0
2015-11-27,23.52,23.52,23.52,23.52,0,15.9724831376079,15.9724831376079,15.9724831376079,15.9724831376079,0,0.0,1.0
2015-11-30,23.52,23.52,23.52,23.52,0,15.9724831376079,15.9724831376079,15.9724831376079,15.9724831376079,0,0.0,1.0
2015-12-01,23.52,23.52,23.52,23.52,0,15.9724831376079,15.9724831376079,15.9724831376079,15.9724831376079,0,0.0,1.0
2015-12-02,23.32,23.52,23.32,23.52,1102,15.8366627027643,15.9724831376079,15.8366627027643,15.9724831376079,1622.73077872109,0.0,1.0
2015-12-03,23.32,23.32,23.32,23.32,50,15.8366627027643,15.8366627027643,15.8366627027643,15.8366627027643,73.6266233539516,0.0,1.0
2015-12-04,23.32,23.32,23.32,23.32,0,15.8366627027643,15.8366627027643,15.8366627027643,15.8366627027643,0,0.0,1.0
2015-12-07,23.27,23.32,23.27,23.32,200,15.8027075940534,15.8366627027643,15.8027075940534,15.8366627027643,294.506493415806,0.0,1.0
2015-12-08,23.27,23.27,23.27,23.27,200,15.8027075940534,15.8027075940534,15.8027075940534,15.8027075940534,294.506493415806,0.0,1.0
2015-12-09,23.3,23.3,23.3,23.3,3043,15.82308065928,15.82308065928,15.82308065928,15.82308065928,4480.91629732148,0.0,1.0
2015-12-10,23.5,23.5,23.4,23.4,357,15.9589010941236,15.9589010941236,15.8909908767018,15.8909908767018,525.694090747212,0.0,1.0
2015-12-11,23.1,23.4,23.02,23.4,6590,15.8027075940534,16.0079375628074,15.7479796023857,16.0079375628074,9633.09604344538,0.17,1.0
2015-12-14,23.3,23.3,23.3,23.3,414,15.9395275732227,15.9395275732227,15.9395275732227,15.9395275732227,605.174774201272,0.0,1.0
2015-12-15,23.3,23.3,23.3,23.3,0,15.9395275732227,15.9395275732227,15.9395275732227,15.9395275732227,0,0.0,1.0
2015-12-16,23.3,23.3,23.3,23.3,0,15.9395275732227,15.9395275732227,15.9395275732227,15.9395275732227,0,0.0,1.0
2015-12-17,23.3,23.3,23.3,23.3,0,15.9395275732227,15.9395275732227,15.9395275732227,15.9395275732227,0,0.0,1.0
2015-12-18,23.3,23.3,23.3,23.3,0,15.9395275732227,15.9395275732227,15.9395275732227,15.9395275732227,0,0.0,1.0
2015-12-21,23.3,23.5,23.3,23.3,10056,15.9395275732227,16.076347552392,15.9395275732227,15.9395275732227,14699.6075588599,0.0,1.0
2015-12-22,23.3,23.3,23.3,23.3,10056,15.9395275732227,15.9395275732227,15.9395275732227,15.9395275732227,14699.6075588599,0.0,1.0
2015-12-23,23.5,23.5,23.15,23.15,5946,16.076347552392,16.076347552392,15.8369125888458,15.8369125888458,8691.7130613545,0.0,1.0
2015-12-24,23.5,23.5,23.5,23.5,5946,16.076347552392,16.076347552392,16.076347552392,16.076347552392,8691.7130613545,0.0,1.0
2015-12-28,24.05,24.05,24.05,24.05,235,16.4526024951076,16.4526024951076,16.4526024951076,16.4526024951076,343.517081974151,0.0,1.0
2015-12-29,23.5,23.5,23.5,23.5,107,16.076347552392,16.076347552392,16.076347552392,16.076347552392,156.409905409508,0.0,1.0
2015-12-30,23.5,23.5,23.5,23.5,153,16.076347552392,16.076347552392,16.076347552392,16.076347552392,223.651546987427,0.0,1.0
2015-12-31,23.8,23.98,23.8,23.98,2898,16.281577521146,16.4047155023983,16.281577521146,16.4047155023983,4236.22341940889,0.0,1.0
2016-01-04,23.8,23.8,23.8,23.8,56,16.281577521146,16.281577521146,16.281577521146,16.281577521146,81.8593897470317,0.0,1.0
2016-01-05,23.8,23.8,23.8,23.8,0,16.281577521146,16.281577521146,16.281577521146,16.281577521146,0,0.0,1.0
2016-01-06,23.52,23.52,23.52,23.52,9678,16.090029550309,16.090029550309,16.090029550309,16.090029550309,14147.0566780674,0.0,1.0
2016-01-07,23.52,23.52,23.52,23.52,0,16.090029550309,16.090029550309,16.090029550309,16.090029550309,0,0.0,1.0
2016-01-08,23.52,23.52,23.52,23.52,9,16.090029550309,16.090029550309,16.090029550309,16.090029550309,13.1559733522015,0.0,1.0
2016-01-11,23.52,23.52,23.52,23.52,0,16.090029550309,16.090029550309,16.090029550309,16.090029550309,0,0.0,1.0
2016-01-12,23.52,23.52,23.52,23.52,0,16.090029550309,16.090029550309,16.090029550309,16.090029550309,0,0.0,1.0
2016-01-13,23.8,23.8,23.8,23.8,855,16.281577521146,16.281577521146,16.281577521146,16.281577521146,1249.81746845914,0.0,1.0
2016-01-14,23.8,23.8,23.8,23.8,0,16.281577521146,16.281577521146,16.281577521146,16.281577521146,0,0.0,1.0
2016-01-15,23.6,23.6,23.6,23.6,212,16.1447575419767,16.1447575419767,16.1447575419767,16.1447575419767,309.896261185191,0.0,1.0
2016-01-19,23.5005,23.5005,23.5,23.5,1146,16.0766896023399,16.0766896023399,16.076347552392,16.076347552392,1675.19394018033,0.0,1.0
2016-01-20,23.12,23.12,23.12,23.12,200,15.8163895919704,15.8163895919704,15.8163895919704,15.8163895919704,292.354963382256,0.0,1.0
2016-01-21,23.12,23.12,23.12,23.12,170,15.8163895919704,15.8163895919704,15.8163895919704,15.8163895919704,248.501718874918,0.0,1.0
2016-01-22,23.12,23.12,23.12,23.12,0,15.8163895919704,15.8163895919704,15.8163895919704,15.8163895919704,0,0.0,1.0
2016-01-25,23.12,23.12,23.12,23.12,0,15.8163895919704,15.8163895919704,15.8163895919704,15.8163895919704,0,0.0,1.0
2016-01-26,23.12,23.12,23.12,23.12,0,15.8163895919704,15.8163895919704,15.8163895919704,15.8163895919704,0,0.0,1.0
2016-01-27,23.12,23.12,23.12,23.12,0,15.8163895919704,15.8163895919704,15.8163895919704,15.8163895919704,0,0.0,1.0
2016-01-28,23.5,23.5,23.49,23.49,1833,16.076347552392,16.076347552392,16.0695065534336,16.0695065534336,2679.43323939839,0.0,1.0
2016-01-29,23.5,23.5,23.5,23.5,50,16.076347552392,16.076347552392,16.076347552392,16.076347552392,73.0887408455642,0.0,1.0
2016-02-01,23.5,23.5,23.5,23.5,0,16.076347552392,16.076347552392,16.076347552392,16.076347552392,0,0.0,1.0
2016-02-02,23.1205,23.1205,23.12,23.12,436,15.8167316419183,15.8167316419183,15.8163895919704,15.8163895919704,637.333820173319,0.0,1.0
2016-02-03,23.05,23.06,23.05,23.06,300,15.7685025992611,15.7753435982196,15.7685025992611,15.7753435982196,438.532445073385,0.0,1.0
2016-02-04,23.8,23.8,23.49,23.49,16017,16.281577521146,16.281577521146,16.0695065534336,16.0695065534336,23413.247242468,0.0,1.0
2016-02-05,23.75,23.79,23.7,23.79,1192,16.2473725263536,16.2747365221875,16.2131675315613,16.2747365221875,1742.43558175825,0.0,1.0
2016-02-08,23.75,23.75,23.75,23.75,0,16.2473725263536,16.2473725263536,16.2473725263536,16.2473725263536,0,0.0,1.0
2016-02-09,23.75,23.75,23.75,23.75,0,16.2473725263536,16.2473725263536,16.2473725263536,16.2473725263536,0,0.0,1.0
2016-02-10,23.75,23.75,23.75,23.75,0,16.2473725263536,16.2473725263536,16.2473725263536,16.2473725263536,0,0.0,1.0
2016-02-11,23.75,23.75,23.75,23.75,0,16.2473725263536,16.2473725263536,16.2473725263536,16.2473725263536,0,0.0,1.0
2016-02-12,23.75,23.75,23.75,23.75,50,16.2473725263536,16.2473725263536,16.2473725263536,16.2473725263536,73.0887408455643,0.0,1.0
2016-02-16,23.25,23.75,23.25,23.75,1280,15.9053225784304,16.2473725263536,15.9053225784304,16.2473725263536,1871.07176564644,0.0,1.0
2016-02-17,23.74,23.74,23.74,23.74,200,16.2405315273952,16.2405315273952,16.2405315273952,16.2405315273952,292.354963382256,0.0,1.0
2016-02-18,23.6,23.6,23.6,23.6,203,16.1447575419767,16.1447575419767,16.1447575419767,16.1447575419767,296.74028783299,0.0,1.0
2016-02-19,23.6,23.6,23.6,23.6,0,16.1447575419767,16.1447575419767,16.1447575419767,16.1447575419767,0,0.0,1.0
2016-02-22,23.6,23.6,23.6,23.6,0,16.1447575419767,16.1447575419767,16.1447575419767,16.1447575419767,0,0.0,1.0
2016-02-23,23.6,23.6,23.6,23.6,0,16.1447575419767,16.1447575419767,16.1447575419767,16.1447575419767,0,0.0,1.0
2016-02-24,23.7,23.7,23.68,23.68,1295,16.2131675315613,16.2131675315613,16.1994855336444,16.1994855336444,1892.99838790011,0.0,1.0
2016-02-25,22.86,23.31,22.86,23.31,1300,15.6385236190503,15.9463685721812,15.6385236190503,15.9463685721812,1900.30726198467,0.0,1.0
2016-02-26,22.85,22.97,22.6,22.96,2033,15.6316826200918,15.7137746075934,15.4606576461302,15.7069336086349,2971.78820278064,0.0,1.0
2016-02-29,22.85,22.85,22.85,22.85,0,15.6316826200918,15.6316826200918,15.6316826200918,15.6316826200918,0,0.0,1.0
2016-03-01,22.6,22.65,22.6,22.65,715,15.4606576461302,15.4948626409225,15.4606576461302,15.4948626409225,1045.16899409157,0.0,1.0
2016-03-02,22.6,22.6,22.6,22.6,0,15.4606576461302,15.4606576461302,15.4606576461302,15.4606576461302,0,0.0,1.0
2016-03-03,22.6,22.6,22.6,22.6,0,15.4606576461302,15.4606576461302,15.4606576461302,15.4606576461302,0,0.0,1.0
2016-03-04,22.6,22.6,22.6,22.6,0,15.4606576461302,15.4606576461302,15.4606576461302,15.4606576461302,0,0.0,1.0
2016-03-07,22.6,22.6,22.6,22.6,0,15.4606576461302,15.4606576461302,15.4606576461302,15.4606576461302,0,0.0,1.0
2016-03-08,22.6,22.6,22.6,22.6,0,15.4606576461302,15.4606576461302,15.4606576461302,15.4606576461302,0,0.0,1.0
2016-03-09,22.45,22.5,22.45,22.5,631,15.3580426617532,15.3922476565456,15.3580426617532,15.3922476565456,922.379909471021,0.0,1.0
2016-03-10,22.3995,22.4,22.3995,22.4,1400,15.323495617013,15.3238376669609,15.323495617013,15.3238376669609,2046.48474367579,0.0,1.0
2016-03-11,22.3995,22.3995,22.3995,22.3995,0,15.4397925993069,15.4397925993069,15.4397925993069,15.4397925993069,0,0.17,1.0
2016-03-14,22.3995,22.3995,22.3995,22.3995,0,15.4397925993069,15.4397925993069,15.4397925993069,15.4397925993069,0,0.0,1.0
2016-03-15,22.3995,22.3995,22.3995,22.3995,31,15.4397925993069,15.4397925993069,15.4397925993069,15.4397925993069,44.9736934958033,0.0,1.0
2016-03-16,22.3995,22.3995,22.3995,22.3995,0,15.4397925993069,15.4397925993069,15.4397925993069,15.4397925993069,0,0.0,1.0
2016-03-17,22.3995,22.3995,22.3995,22.3995,0,15.4397925993069,15.4397925993069,15.4397925993069,15.4397925993069,0,0.0,1.0
2016-03-18,22.3995,22.3995,22.3995,22.3995,0,15.4397925993069,15.4397925993069,15.4397925993069,15.4397925993069,0,0.0,1.0
2016-03-21,22.3995,22.3995,22.3995,22.3995,0,15.4397925993069,15.4397925993069,15.4397925993069,15.4397925993069,0,0.0,1.0
2016-03-22,22.35,22.35,22.3495,22.3495,400,15.4056726531623,15.4056726531623,15.4053280072416,15.4053280072416,580.305722526494,0.0,1.0
2016-03-23,22.325,22.325,22.325,22.325,209,15.3884403571297,15.3884403571297,15.3884403571297,15.3884403571297,303.209740020093,0.0,1.0
2016-03-24,22.4,22.4,22.4,22.4,100,15.4401372452275,15.4401372452275,15.4401372452275,15.4401372452275,145.076430631624,0.0,1.0
2016-03-28,22.34,22.59,22.34,22.59,507,15.3987797347493,15.5711026950755,15.3987797347493,15.5711026950755,735.537503302329,0.0,1.0
2016-03-29,22.44,22.44,22.35,22.3501,413,15.4677089188797,15.4677089188797,15.4056726531623,15.4057415823464,599.165658508606,0.0,1.0
2016-03-30,23.25,23.25,22.45,22.49,1368,16.0260353103366,16.0260353103366,15.4746018372928,15.502173510945,1984.64557104061,0.0,1.0
2016-03-31,23.6,23.75,23.3,23.3,3898,16.2672874547933,16.370681230989,16.0604999024019,16.0604999024019,5655.07926602069,0.0,1.0
2016-04-01,23.6,23.6,23.6,23.6,1,16.2672874547933,16.2672874547933,16.2672874547933,16.2672874547933,1.45076430631624,0.0,1.0
2016-04-04,23.6,23.6,23.6,23.6,2,16.2672874547933,16.2672874547933,16.2672874547933,16.2672874547933,2.90152861263247,0.0,1.0
2016-04-05,23.7,23.7,23.7,23.7,199,16.3362166389238,16.3362166389238,16.3362166389238,16.3362166389238,288.70209695693,0.0,1.0
2016-04-06,23.7,23.7,23.7,23.7,94,16.3362166389238,16.3362166389238,16.3362166389238,16.3362166389238,136.371844793726,0.0,1.0
2016-04-07,23.7,23.7,23.7,23.7,0,16.3362166389238,16.3362166389238,16.3362166389238,16.3362166389238,0,0.0,1.0
2016-04-08,23.7,23.7,23.7,23.7,0,16.3362166389238,16.3362166389238,16.3362166389238,16.3362166389238,0,0.0,1.0
2016-04-11,23.7,23.7,23.7,23.7,165,16.3362166389238,16.3362166389238,16.3362166389238,16.3362166389238,239.376110542179,0.0,1.0
2016-04-12,23.7,23.7,23.7,23.7,0,16.3362166389238,16.3362166389238,16.3362166389238,16.3362166389238,0,0.0,1.0
2016-04-13,23.7,23.7,23.7,23.7,0,16.3362166389238,16.3362166389238,16.3362166389238,16.3362166389238,0,0.0,1.0
2016-04-14,23.7,23.7,23.7,23.7,0,16.3362166389238,16.3362166389238,16.3362166389238,16.3362166389238,0,0.0,1.0
2016-04-15,22.75,23.7,22.75,23.7,444,15.6813893896842,16.3362166389238,15.6813893896842,16.3362166389238,644.139352004409,0.0,1.0
2016-04-18,22.75,22.75,22.75,22.75,0,15.6813893896842,15.6813893896842,15.6813893896842,15.6813893896842,0,0.0,1.0
2016-04-19,22.75,22.75,22.451,22.451,1150,15.6813893896842,15.6813893896842,15.4752911291341,15.4752911291341,1668.37895226367,0.0,1.0
2016-04-20,22.45,22.45,22.43,22.45,2123,15.4746018372928,15.4746018372928,15.4608160004667,15.4746018372928,3079.97262230936,0.0,1.0
2016-04-21,22.43,22.43,22.43,22.43,225,15.4608160004667,15.4608160004667,15.4608160004667,15.4608160004667,326.421968921153,0.0,1.0
2016-04-22,22.43,22.43,22.43,22.43,0,15.4608160004667,15.4608160004667,15.4608160004667,15.4608160004667,0,0.0,1.0
2016-04-25,22.5,22.5,22.5,22.5,325,15.509066429358,15.509066429358,15.509066429358,15.509066429358,471.498399552777,0.0,1.0
2016-04-26,22.501,22.501,22.501,22.501,238,15.5097557211993,15.5097557211993,15.5097557211993,15.5097557211993,345.281904903265,0.0,1.0
2016-04-27,22.501,22.501,22.501,22.501,0,15.5097557211993,15.5097557211993,15.5097557211993,15.5097557211993,0,0.0,1.0
2016-04-28,22.501,22.501,22.501,22.501,0,15.5097557211993,15.5097557211993,15.5097557211993,15.5097557211993,0,0.0,1.0
2016-04-29,22.501,22.501,22.501,22.501,0,15.5097557211993,15.5097557211993,15.5097557211993,15.5097557211993,0,0.0,1.0
2016-05-02,22.6,22.6,22.5,22.5,1543,15.5779956134885,15.5779956134885,15.509066429358,15.509066429358,2238.52932464595,0.0,1.0
2016-05-03,22.6,22.6,22.6,22.6,0,15.5779956134885,15.5779956134885,15.5779956134885,15.5779956134885,0,0.0,1.0
2016-05-04,22.6,23.0,22.3,22.3,95411,15.5779956134885,15.8537123500104,15.3712080610971,15.3712080610971,138418.873229938,0.0,1.0
2016-05-05,22.6,22.6,22.6,22.6,88,15.5779956134885,15.5779956134885,15.5779956134885,15.5779956134885,127.667258955829,0.0,1.0
2016-05-06,22.7,22.7,22.7,22.7,500,15.646924797619,15.646924797619,15.646924797619,15.646924797619,725.382153158117,0.0,1.0
2016-05-09,22.4,22.4,22.3999,22.4,1650,15.4401372452275,15.4401372452275,15.4400683160434,15.4401372452275,2393.76110542179,0.0,1.0
2016-05-10,22.7,22.7,22.35,22.5,32767,15.646924797619,15.646924797619,15.4056726531623,15.509066429358,47537.194025064,0.0,1.0
2016-05-11,22.7,22.7,22.7,22.7,10000,15.646924797619,15.646924797619,15.646924797619,15.646924797619,14507.6430631623,0.0,1.0
2016-05-12,22.7,22.7,22.7,22.7,0,15.646924797619,15.646924797619,15.646924797619,15.646924797619,0,0.0,1.0
2016-05-13,22.7,22.7,22.7,22.7,0,15.646924797619,15.646924797619,15.646924797619,15.646924797619,0,0.0,1.0
2016-05-16,22.7,22.8,22.4,22.4,18973,15.646924797619,15.7158539817495,15.4401372452275,15.4401372452275,27525.3511837379,0.0,1.0
2016-05-17,22.7,22.7,22.3,22.3,14980,15.646924797619,15.646924797619,15.3712080610971,15.3712080610971,21732.4493086172,0.0,1.0
2016-05-18,22.8,22.8,22.8,22.8,658,15.7158539817495,15.7158539817495,15.7158539817495,15.7158539817495,954.60291355608,0.0,1.0
2016-05-19,22.8,22.8,22.8,22.8,342,15.7158539817495,15.7158539817495,15.7158539817495,15.7158539817495,496.161392760151,0.0,1.0
2016-05-20,22.8,22.8,22.8,22.8,0,15.7158539817495,15.7158539817495,15.7158539817495,15.7158539817495,0,0.0,1.0
2016-05-23,22.8,22.8,22.8,22.8,400,15.7158539817495,15.7158539817495,15.7158539817495,15.7158539817495,580.305722526493,0.0,1.0
2016-05-24,23.1,23.1,23.1,23.1,1002,15.9226415341409,15.9226415341409,15.9226415341409,15.9226415341409,1453.66583492887,0.0,1.0
2016-05-25,23.7,23.7,22.9,22.9,1000,16.3362166389238,16.3362166389238,15.7847831658799,15.7847831658799,1450.76430631623,0.0,1.0
2016-05-26,23.7,23.7,23.7,23.7,0,16.3362166389238,16.3362166389238,16.3362166389238,16.3362166389238,0,0.0,1.0
2016-05-27,23.7,23.7,23.7,23.7,0,16.3362166389238,16.3362166389238,16.3362166389238,16.3362166389238,0,0.0,1.0
2016-05-31,23.7,23.7,23.7,23.7,0,16.3362166389238,16.3362166389238,16.3362166389238,16.3362166389238,0,0.0,1.0
2016-06-01,22.7,22.9,22.7,22.9,25329,15.646924797619,15.7847831658799,15.646924797619,15.7847831658799,36746.4091146839,0.0,1.0
2016-06-02,22.7,22.7,22.7,22.7,0,15.646924797619,15.646924797619,15.646924797619,15.646924797619,0,0.0,1.0
2016-06-03,22.7,22.7,22.7,22.7,0,15.646924797619,15.646924797619,15.646924797619,15.646924797619,0,0.0,1.0
2016-06-06,22.31,22.35,22.31,22.35,202,15.3781009795101,15.4056726531623,15.3781009795101,15.4056726531623,293.05438987588,0.0,1.0
2016-06-07,22.3,22.3,22.29,22.29,200,15.3712080610971,15.3712080610971,15.364315142684,15.364315142684,290.152861263246,0.0,1.0
2016-06-08,22.3,22.3,22.295,22.295,1000,15.3712080610971,15.3712080610971,15.3677616018905,15.3677616018905,1450.76430631623,0.0,1.0
2016-06-09,22.3,22.3,22.3,22.3,0,15.3712080610971,15.3712080610971,15.3712080610971,15.3712080610971,0,0.0,1.0
2016-06-10,22.1,22.25,22.1,22.25,1176,15.2333496928361,15.3367434690318,15.2333496928361,15.3367434690318,1706.09882422789,0.0,1.0
2016-06-13,22.1,22.1,22.1,22.1,0,15.3505293058579,15.3505293058579,15.3505293058579,15.3505293058579,0,0.17,1.0
2016-06-14,22.1,22.1,22.1,22.1,350,15.3505293058579,15.3505293058579,15.3505293058579,15.3505293058579,503.89141936938,0.0,1.0
2016-06-15,22.9,22.9,22.325,22.325,1477,15.9062045748482,15.9062045748482,15.5068129752614,15.5068129752614,2126.42178973879,0.0,1.0
2016-06-16,22.7,22.7,22.7,22.7,2350,15.7672857576007,15.7672857576007,15.7672857576007,15.7672857576007,3383.27095862297,0.0,1.0
2016-06-17,22.7,22.7,22.7,22.7,0,15.7672857576007,15.7672857576007,15.7672857576007,15.7672857576007,0,0.0,1.0
2016-06-20,22.7,22.7,22.7,22.7,0,15.7672857576007,15.7672857576007,15.7672857576007,15.7672857576007,0,0.0,1.0
2016-06-21,22.7,22.7,22.7,22.7,0,15.7672857576007,15.7672857576007,15.7672857576007,15.7672857576007,0,0.0,1.0
2016-06-22,22.7,22.7,22.7,22.7,0,15.7672857576007,15.7672857576007,15.7672857576007,15.7672857576007,0,0.0,1.0
2016-06-23,22.25,22.25,22.25,22.25,2000,15.4547184187936,15.4547184187936,15.4547184187936,15.4547184187936,2879.3795392536,0.0,1.0
2016-06-24,22.26,22.26,22.26,22.26,169,15.461664359656,15.461664359656,15.461664359656,15.461664359656,243.307571066929,0.0,1.0
2016-06-27,22.75,23.0,22.75,23.0,850,15.8020154619126,15.975663983472,15.8020154619126,15.975663983472,1223.73630418278,0.0,1.0
2016-06-28,23.0,23.0,22.9,22.9,773,15.975663983472,15.975663983472,15.9062045748482,15.9062045748482,1112.88019192152,0.0,1.0
2016-06-29,23.85,23.85,23.85,23.85,435,16.5660689567743,16.5660689567743,16.5660689567743,16.5660689567743,626.265049787656,0.0,1.0
2016-06-30,23.1,23.79,23.1,23.79,2748,16.0451233920958,16.5243933116,16.0451233920958,16.5243933116,3956.26748693445,0.0,1.0
2016-07-01,23.1,23.1,23.1,23.1,1,16.0451233920958,16.0451233920958,16.0451233920958,16.0451233920958,1.4396897696268,0.0,1.0
2016-07-05,23.1,23.1,23.1,23.1,0,16.0451233920958,16.0451233920958,16.0451233920958,16.0451233920958,0,0.0,1.0
2016-07-06,23.1,23.1,23.1,23.1,31,16.0451233920958,16.0451233920958,16.0451233920958,16.0451233920958,44.6303828584308,0.0,1.0
2016-07-07,23.1,23.1,23.1,23.1,3,16.0451233920958,16.0451233920958,16.0451233920958,16.0451233920958,4.3190693088804,0.0,1.0
2016-07-08,23.1,23.1,23.1,23.1,0,16.0451233920958,16.0451233920958,16.0451233920958,16.0451233920958,0,0.0,1.0
2016-07-11,23.1,23.1,23.1,23.1,0,16.0451233920958,16.0451233920958,16.0451233920958,16.0451233920958,0,0.0,1.0
2016-07-12,23.1,23.1,23.1,23.1,0,16.0451233920958,16.0451233920958,16.0451233920958,16.0451233920958,0,0.0,1.0
2016-07-13,22.3,22.3,22.3,22.3,408,15.4894481231055,15.4894481231055,15.4894481231055,15.4894481231055,587.393426007734,0.0,1.0
2016-07-14,22.3,22.3,22.3,22.3,1260,15.4894481231055,15.4894481231055,15.4894481231055,15.4894481231055,1814.00910972977,0.0,1.0
2016-07-15,22.3,22.3,22.3,22.3,4038,15.4894481231055,15.4894481231055,15.4894481231055,15.4894481231055,5813.46728975301,0.0,1.0
2016-07-18,22.3,22.3,22.3,22.3,0,15.4894481231055,15.4894481231055,15.4894481231055,15.4894481231055,0,0.0,1.0
2016-07-19,22.55,22.6,22.55,22.6,4058,15.663096644665,15.6978263489769,15.663096644665,15.6978263489769,5842.26108514554,0.0,1.0
2016-07-20,22.3,22.3,22.3,22.3,310,15.4894481231055,15.4894481231055,15.4894481231055,15.4894481231055,446.303828584307,0.0,1.0
2016-07-21,22.3,22.3,22.3,22.3,0,15.4894481231055,15.4894481231055,15.4894481231055,15.4894481231055,0,0.0,1.0
2016-07-22,22.3,22.33,22.3,22.33,2604,15.4894481231055,15.5102859456926,15.4894481231055,15.5102859456926,3748.95216010818,0.0,1.0
2016-07-25,22.3,22.5,22.3,22.5,600,15.4894481231055,15.6283669403531,15.4894481231055,15.6283669403531,863.813861776079,0.0,1.0
2016-07-26,22.3,22.3,22.3,22.3,500,15.4894481231055,15.4894481231055,15.4894481231055,15.4894481231055,719.844884813399,0.0,1.0
2016-07-27,22.3,22.5,22.3,22.5,605,15.4894481231055,15.6283669403531,15.4894481231055,15.6283669403531,871.012310624213,0.0,1.0
2016-07-28,22.3,22.3,22.3,22.3,0,15.4894481231055,15.4894481231055,15.4894481231055,15.4894481231055,0,0.0,1.0
2016-07-29,23.2,23.2,23.0,23.0,523,16.1145828007196,16.1145828007196,15.975663983472,15.975663983472,752.957749514817,0.0,1.0
2016-08-01,23.74,23.74,23.74,23.74,200,16.4896636072881,16.4896636072881,16.4896636072881,16.4896636072881,287.93795392536,0.0,1.0
2016-08-02,23.25,23.25,23.25,23.25,5000,16.1493125050315,16.1493125050315,16.1493125050315,16.1493125050315,7198.448848134,0.0,1.0
2016-08-03,22.3,22.7,22.3,22.4,7096,15.4894481231055,15.7672857576007,15.4894481231055,15.5589075317293,10216.0386052718,0.0,1.0
2016-08-04,23.0,23.0,23.0,23.0,100,15.975663983472,15.975663983472,15.975663983472,15.975663983472,143.96897696268,0.0,1.0
2016-08-05,23.0,23.0,23.0,23.0,0,15.975663983472,15.975663983472,15.975663983472,15.975663983472,0,0.0,1.0
2016-08-08,23.0,23.0,23.0,23.0,0,15.975663983472,15.975663983472,15.975663983472,15.975663983472,0,0.0,1.0
2016-08-09,23.14,23.14,23.1,23.1,300,16.0729071555453,16.0729071555453,16.0451233920958,16.0451233920958,431.906930888041,0.0,1.0
2016-08-10,22.4,22.45,22.4,22.45,11582,15.5589075317293,15.5936372360412,15.5589075317293,15.5936372360412,16674.4869118176,0.0,1.0
2016-08-11,22.35,22.35,22.35,22.35,300,15.5241778274174,15.5241778274174,15.5241778274174,15.5241778274174,431.906930888039,0.0,1.0
2016-08-12,22.35,22.35,22.35,22.35,0,15.5241778274174,15.5241778274174,15.5241778274174,15.5241778274174,0,0.0,1.0
2016-08-15,22.35,22.35,22.35,22.35,1,15.5241778274174,15.5241778274174,15.5241778274174,15.5241778274174,1.4396897696268,0.0,1.0
2016-08-16,22.7,22.74,22.5,22.5,4790,15.7672857576007,15.7950695210502,15.6283669403531,15.6283669403531,6896.11399651235,0.0,1.0
2016-08-17,22.5,22.5,22.5,22.5,187,15.6283669403531,15.6283669403531,15.6283669403531,15.6283669403531,269.221986920211,0.0,1.0
2016-08-18,22.35,22.37,22.35,22.37,343,15.5241778274174,15.5380697091422,15.5241778274174,15.5380697091422,493.813590981992,0.0,1.0
2016-08-19,22.35,22.35,22.35,22.35,0,15.5241778274174,15.5241778274174,15.5241778274174,15.5241778274174,0,0.0,1.0
2016-08-22,22.35,22.35,22.35,22.35,0,15.5241778274174,15.5241778274174,15.5241778274174,15.5241778274174,0,0.0,1.0
2016-08-23,22.35,22.35,22.35,22.35,240,15.5241778274174,15.5241778274174,15.5241778274174,15.5241778274174,345.525544710431,0.0,1.0
2016-08-24,22.35,22.35,22.35,22.35,105,15.5241778274174,15.5241778274174,15.5241778274174,15.5241778274174,151.167425810814,0.0,1.0
2016-08-25,22.35,22.35,22.35,22.35,1529,15.5241778274174,15.5241778274174,15.5241778274174,15.5241778274174,2201.28565775937,0.0,1.0
2016-08-26,22.5,22.5,22.5,22.5,100,15.6283669403531,15.6283669403531,15.6283669403531,15.6283669403531,143.96897696268,0.0,1.0
2016-08-29,22.5,22.5,22.5,22.5,0,15.6283669403531,15.6283669403531,15.6283669403531,15.6283669403531,0,0.0,1.0
2016-08-30,22.5,22.5,22.5,22.5,0,15.6283669403531,15.6283669403531,15.6283669403531,15.6283669403531,0,0.0,1.0
2016-08-31,22.5,22.5,22.5,22.5,75,15.6283669403531,15.6283669403531,15.6283669403531,15.6283669403531,107.97673272201,0.0,1.0
2016-09-01,22.48,22.5,22.48,22.5,3626,15.6144750586283,15.6283669403531,15.6144750586283,15.6283669403531,5220.31510466678,0.0,1.0
2016-09-02,22.48,22.48,22.48,22.48,0,15.6144750586283,15.6144750586283,15.6144750586283,15.6144750586283,0,0.0,1.0
2016-09-06,22.48,22.48,22.48,22.48,0,15.6144750586283,15.6144750586283,15.6144750586283,15.6144750586283,0,0.0,1.0
2016-09-07,22.5,22.5,22.5,22.5,515,15.6283669403531,15.6283669403531,15.6283669403531,15.6283669403531,741.4402313578,0.0,1.0
2016-09-08,22.06,22.45,22.06,22.45,12480,15.3227455424084,15.5936372360412,15.3227455424084,15.5936372360412,17967.3283249424,0.0,1.0
2016-09-09,22.02,22.02,22.02,22.02,510,15.2949617789589,15.2949617789589,15.2949617789589,15.2949617789589,734.241782509666,0.0,1.0
2016-09-12,22.02,22.02,22.02,22.02,0,15.2949617789589,15.2949617789589,15.2949617789589,15.2949617789589,0,0.0,1.0
2016-09-13,22.1,22.1,22.05,22.05,200,15.4686103005184,15.4686103005184,15.4336134446348,15.4336134446348,285.739954277074,0.17,1.0
2016-09-14,22.1,22.1,22.1,22.1,0,15.4686103005184,15.4686103005184,15.4686103005184,15.4686103005184,0,0.0,1.0
2016-09-15,22.1,22.1,22.1,22.1,0,15.4686103005184,15.4686103005184,15.4686103005184,15.4686103005184,0,0.0,1.0
2016-09-16,22.1,22.1,22.1,22.1,0,15.4686103005184,15.4686103005184,15.4686103005184,15.4686103005184,0,0.0,1.0
2016-09-19,22.111,22.111,22.11,22.11,1047,15.4763096088127,15.4763096088127,15.4756096716951,15.4756096716951,1495.84866064049,0.0,1.0
2016-09-20,22.111,22.111,22.111,22.111,11,15.4763096088127,15.4763096088127,15.4763096088127,15.4763096088127,15.7156974852391,0.0,1.0
2016-09-21,22.111,22.111,22.111,22.111,0,15.4763096088127,15.4763096088127,15.4763096088127,15.4763096088127,0,0.0,1.0
2016-09-22,22.1,22.11,22.1,22.11,3000,15.4686103005184,15.4756096716951,15.4686103005184,15.4756096716951,4286.09931415611,0.0,1.0
2016-09-23,22.1,22.1,22.1,22.1,525,15.4686103005184,15.4686103005184,15.4686103005184,15.4686103005184,750.067379977319,0.0,1.0
2016-09-26,22.15,22.15,22.15,22.15,154,15.5036071564019,15.5036071564019,15.5036071564019,15.5036071564019,220.019764793347,0.0,1.0
2016-09-27,22.2,22.2,22.2,22.2,531,15.5386040122854,15.5386040122854,15.5386040122854,15.5386040122854,758.639578605633,0.0,1.0
2016-09-28,22.3,22.3,22.25,22.25,700,15.6085977240525,15.6085977240525,15.5736008681689,15.5736008681689,1000.08983996976,0.0,1.0
2016-09-29,22.3,22.3,22.3,22.3,4,15.6085977240525,15.6085977240525,15.6085977240525,15.6085977240525,5.71479908554148,0.0,1.0
2016-09-30,22.3,22.49,22.3,22.49,2895,15.6085977240525,15.7415857764099,15.6085977240525,15.7415857764099,4136.08583816064,0.0,1.0
2016-10-03,22.3,22.3,22.3,22.3,246,15.6085977240525,15.6085977240525,15.6085977240525,15.6085977240525,351.460143760801,0.0,1.0
2016-10-04,22.3,22.3,22.3,22.3,0,15.6085977240525,15.6085977240525,15.6085977240525,15.6085977240525,0,0.0,1.0
2016-10-05,22.3,22.3,22.3,22.3,69,15.6085977240525,15.6085977240525,15.6085977240525,15.6085977240525,98.5802842255905,0.0,1.0
2016-10-06,22.3,22.3,22.3,22.3,0,15.6085977240525,15.6085977240525,15.6085977240525,15.6085977240525,0,0.0,1.0
2016-10-07,22.1,22.1,22.1,22.1,641,15.4686103005184,15.4686103005184,15.4686103005184,15.4686103005184,915.796553458022,0.0,1.0
2016-10-10,22.05,22.1,22.05,22.1,500,15.4336134446348,15.4686103005184,15.4336134446348,15.4686103005184,714.349885692688,0.0,1.0
2016-10-11,22.05,22.05,22.05,22.05,0,15.4336134446348,15.4336134446348,15.4336134446348,15.4336134446348,0,0.0,1.0
2016-10-12,21.85,22.1,21.85,22.1,3705,15.2936260211007,15.4686103005184,15.2936260211007,15.4686103005184,5293.33265298282,0.0,1.0
2016-10-13,21.85,21.85,21.85,21.85,0,15.2936260211007,15.2936260211007,15.2936260211007,15.2936260211007,0,0.0,1.0
2016-10-14,21.85,21.85,21.85,21.85,0,15.2936260211007,15.2936260211007,15.2936260211007,15.2936260211007,0,0.0,1.0
2016-10-17,21.78,21.8,21.78,21.8,450,15.2446304228638,15.2586291652172,15.2446304228638,15.2586291652172,642.914897123418,0.0,1.0
2016-10-18,21.78,21.78,21.78,21.78,0,15.2446304228638,15.2446304228638,15.2446304228638,15.2446304228638,0,0.0,1.0
2016-10-19,21.78,21.78,21.78,21.78,0,15.2446304228638,15.2446304228638,15.2446304228638,15.2446304228638,0,0.0,1.0
2016-10-20,21.751,21.751,21.751,21.751,144,15.2243322464514,15.2243322464514,15.2243322464514,15.2243322464514,205.732767079493,0.0,1.0
2016-10-21,21.751,21.751,21.751,21.751,0,15.2243322464514,15.2243322464514,15.2243322464514,15.2243322464514,0,0.0,1.0
2016-10-24,21.35,21.76,21.35,21.76,1375,14.9436574622655,15.2306316805104,14.9436574622655,15.2306316805104,1964.46218565488,0.0,1.0
2016-10-25,21.6,21.6,21.6,21.6,400,15.1186417416831,15.1186417416831,15.1186417416831,15.1186417416831,571.479908554149,0.0,1.0
2016-10-26,21.65,22.05,21.599,21.8,13335,15.1536385975666,15.4336134446348,15.1179418045654,15.2586291652172,19051.711451424,0.0,1.0
2016-10-27,22.1,22.1,21.9,21.9,1770,15.4686103005184,15.4686103005184,15.3286228769843,15.3286228769843,2528.7985953521,0.0,1.0
2016-10-28,22.25,22.25,22.2,22.2,900,15.5736008681689,15.5736008681689,15.5386040122854,15.5386040122854,1285.82979424684,0.0,1.0
2016-10-31,22.25,22.25,22.25,22.25,0,15.5736008681689,15.5736008681689,15.5736008681689,15.5736008681689,0,0.0,1.0
2016-11-01,22.25,22.25,22.25,22.25,5300,15.5736008681689,15.5736008681689,15.5736008681689,15.5736008681689,7572.10878834249,0.0,1.0
2016-11-02,22.25,22.25,22.25,22.25,600,15.5736008681689,15.5736008681689,15.5736008681689,15.5736008681689,857.219862831226,0.0,1.0
2016-11-03,22.25,22.25,22.25,22.25,144,15.5736008681689,15.5736008681689,15.5736008681689,15.5736008681689,205.732767079494,0.0,1.0
2016-11-04,22.25,22.25,22.25,22.25,4182,15.5736008681689,15.5736008681689,15.5736008681689,15.5736008681689,5974.82244393364,0.0,1.0
2016-11-07,22.25,22.25,22.25,22.25,0,15.5736008681689,15.5736008681689,15.5736008681689,15.5736008681689,0,0.0,1.0
2016-11-08,22.25,22.25,22.25,22.25,0,15.5736008681689,15.5736008681689,15.5736008681689,15.5736008681689,0,0.0,1.0
2016-11-09,22.25,22.25,22.25,22.25,253,15.5736008681689,15.5736008681689,15.5736008681689,15.5736008681689,361.4610421605,0.0,1.0
2016-11-10,22.349,22.349,22.299,22.299,700,15.6428946428183,15.6428946428183,15.6078977869348,15.6078977869348,1000.08983996976,0.0,1.0
2016-11-11,22.349,22.349,22.349,22.349,0,15.6428946428183,15.6428946428183,15.6428946428183,15.6428946428183,0,0.0,1.0
2016-11-14,23.0,23.0,22.349,22.349,1208,16.0985537064218,16.0985537064218,15.6428946428183,15.6428946428183,1725.86932383353,0.0,1.0
2016-11-15,23.0,23.0,22.75,22.75,2551,16.0985537064218,16.0985537064218,15.9235694270042,15.9235694270042,3644.61311680409,0.0,1.0
2016-11-16,23.0,23.249,22.999,23.0,12878,16.0985537064218,16.2728380487218,16.0978537693042,16.0985537064218,18398.7956559009,0.0,1.0
2016-11-17,23.45,23.45,23.45,23.45,795,16.4135254093736,16.4135254093736,16.4135254093736,16.4135254093736,1135.81631825137,0.0,1.0
2016-11-18,23.45,23.45,23.45,23.45,0,16.4135254093736,16.4135254093736,16.4135254093736,16.4135254093736,0,0.0,1.0
2016-11-21,23.25,23.35,23.0,23.0,2842,16.2735379858395,16.3435316976065,16.0985537064218,16.0985537064218,4060.36475027722,0.0,1.0
2016-11-22,23.25,23.25,23.25,23.25,75,16.2735379858395,16.2735379858395,16.2735379858395,16.2735379858395,107.152482853903,0.0,1.0
2016-11-23,23.45,23.45,22.75,23.25,2284,16.4135254093736,16.4135254093736,15.9235694270042,16.2735379858395,3263.15027784418,0.0,1.0
2016-11-25,23.45,23.45,23.45,23.45,125,16.4135254093736,16.4135254093736,16.4135254093736,16.4135254093736,178.587471423171,0.0,1.0
2016-11-28,23.45,23.45,23.45,23.45,911,16.4135254093736,16.4135254093736,16.4135254093736,16.4135254093736,1301.54549173207,0.0,1.0
2016-11-29,23.0,23.0,22.8,22.8,10647,16.0985537064218,16.0985537064218,15.9585662828877,15.9585662828877,15211.3664659401,0.0,1.0
2016-11-30,23.0,23.0,22.999,22.999,2882,16.0985537064218,16.0985537064218,16.0978537693042,16.0978537693042,4117.51274113265,0.0,1.0
2016-12-01,23.0,23.0,23.0,23.0,0,16.0985537064218,16.0985537064218,16.0985537064218,16.0985537064218,0,0.0,1.0
2016-12-02,23.25,23.25,23.25,23.25,100,16.2735379858395,16.2735379858395,16.2735379858395,16.2735379858395,142.869977138537,0.0,1.0
2016-12-05,23.5,23.5,23.5,23.5,100,16.4485222652571,16.4485222652571,16.4485222652571,16.4485222652571,142.869977138537,0.0,1.0
2016-12-06,23.75,24.0,23.0,24.0,3658,16.6235065446747,16.7984908240923,16.0985537064218,16.7984908240923,5226.1837637277,0.0,1.0
2016-12-07,23.5,23.5,23.5,23.5,320,16.4485222652571,16.4485222652571,16.4485222652571,16.4485222652571,457.183926843319,0.0,1.0
2016-12-08,23.75,24.0,23.75,23.75,3685,16.6235065446747,16.7984908240923,16.6235065446747,16.6235065446747,5264.7586575551,0.0,1.0
2016-12-09,23.55,23.55,23.55,23.55,600,16.4835191211406,16.4835191211406,16.4835191211406,16.4835191211406,857.219862831224,0.0,1.0
2016-12-12,23.55,23.55,23.55,23.55,0,16.4835191211406,16.4835191211406,16.4835191211406,16.4835191211406,0,0.0,1.0
2016-12-13,24.0,24.0,23.85,23.85,600,16.9174801340963,16.9174801340963,16.8117458832582,16.8117458832582,851.190596108787,0.17,1.0
2016-12-14,24.0,24.0,24.0,24.0,40,16.9174801340963,16.9174801340963,16.9174801340963,16.9174801340963,56.7460397405858,0.0,1.0
2016-12-15,24.0,24.0,24.0,24.0,58,16.9174801340963,16.9174801340963,16.9174801340963,16.9174801340963,82.2817576238494,0.0,1.0
2016-12-16,24.0,24.0,24.0,24.0,200,16.9174801340963,16.9174801340963,16.9174801340963,16.9174801340963,283.730198702929,0.0,1.0
2016-12-19,24.0,24.0,23.99,23.99,350,16.9174801340963,16.9174801340963,16.9104311840404,16.9104311840404,496.527847730126,0.0,1.0
2016-12-20,24.0,24.0,24.0,24.0,0,16.9174801340963,16.9174801340963,16.9174801340963,16.9174801340963,0,0.0,1.0
2016-12-21,23.51,23.51,23.51,23.51,100,16.5720815813585,16.5720815813585,16.5720815813585,16.5720815813585,141.865099351465,0.0,1.0
2016-12-22,23.45,23.45,23.45,23.45,106,16.5297878810233,16.5297878810233,16.5297878810233,16.5297878810233,150.377005312552,0.0,1.0
2016-12-23,23.99,23.99,23.99,23.99,408,16.9104311840404,16.9104311840404,16.9104311840404,16.9104311840404,578.809605353976,0.0,1.0
2016-12-27,24.0,24.0,23.99,23.99,733,16.9174801340963,16.9174801340963,16.9104311840404,16.9104311840404,1039.87117824624,0.0,1.0
2016-12-28,23.5,24.0,23.3,24.0,6422,16.5650326313026,16.9174801340963,16.4240536301852,16.9174801340963,9110.57668035107,0.0,1.0
2016-12-29,23.75,23.75,23.75,23.75,617,16.7412563826995,16.7412563826995,16.7412563826995,16.7412563826995,875.307662998535,0.0,1.0
2016-12-30,23.75,23.75,23.75,23.75,76,16.7412563826995,16.7412563826995,16.7412563826995,16.7412563826995,107.817475507113,0.0,1.0
2017-01-03,23.75,23.75,23.52,23.52,1400,16.7412563826995,16.7412563826995,16.5791305314144,16.5791305314144,1986.1113909205,0.0,1.0
2017-01-04,23.75,23.75,23.75,23.75,0,16.7412563826995,16.7412563826995,16.7412563826995,16.7412563826995,0,0.0,1.0
2017-01-05,24.0,24.0,23.7,23.7,1118,16.9174801340963,16.9174801340963,16.7060116324201,16.7060116324201,1586.05181074937,0.0,1.0
2017-01-06,24.0,24.0,24.0,24.0,50,16.9174801340963,16.9174801340963,16.9174801340963,16.9174801340963,70.9325496757323,0.0,1.0
2017-01-09,24.0,24.0,24.0,24.0,0,16.9174801340963,16.9174801340963,16.9174801340963,16.9174801340963,0,0.0,1.0
2017-01-10,24.0,24.0,24.0,24.0,0,16.9174801340963,16.9174801340963,16.9174801340963,16.9174801340963,0,0.0,1.0
2017-01-11,24.5,24.5,24.5,24.5,300,17.26992763689,17.26992763689,17.26992763689,17.26992763689,425.595298054393,0.0,1.0
2017-01-12,24.25,24.25,24.25,24.25,2268,17.0937038854932,17.0937038854932,17.0937038854932,17.0937038854932,3217.50045329121,0.0,1.0
2017-01-13,24.25,24.25,24.25,24.25,78,17.0937038854932,17.0937038854932,17.0937038854932,17.0937038854932,110.654777494142,0.0,1.0
2017-01-17,24.25,24.25,24.25,24.25,66,17.0937038854932,17.0937038854932,17.0937038854932,17.0937038854932,93.6309655719663,0.0,1.0
2017-01-18,23.6,24.0,23.6,24.0,1003,16.6355221318614,16.9174801340963,16.6355221318614,16.9174801340963,1422.90694649519,0.0,1.0
2017-01-19,23.6,23.6,23.6,23.6,0,16.6355221318614,16.6355221318614,16.6355221318614,16.6355221318614,0,0.0,1.0
2017-01-20,23.52,23.52,23.5,23.5,900,16.5791305314144,16.5791305314144,16.5650326313026,16.5650326313026,1276.78589416318,0.0,1.0
2017-01-23,23.5,24.0,23.5,24.0,300,16.5650326313026,16.9174801340963,16.5650326313026,16.9174801340963,425.595298054394,0.0,1.0
2017-01-24,23.5,23.5,23.5,23.5,50,16.5650326313026,16.5650326313026,16.5650326313026,16.5650326313026,70.9325496757324,0.0,1.0
2017-01-25,23.5,23.5,23.5,23.5,65,16.5650326313026,16.5650326313026,16.5650326313026,16.5650326313026,92.2123145784521,0.0,1.0
2017-01-26,23.5,23.5,23.5,23.5,0,16.5650326313026,16.5650326313026,16.5650326313026,16.5650326313026,0,0.0,1.0
2017-01-27,23.5,23.5,23.5,23.5,0,16.5650326313026,16.5650326313026,16.5650326313026,16.5650326313026,0,0.0,1.0
2017-01-30,23.5,23.5,23.5,23.5,200,16.5650326313026,16.5650326313026,16.5650326313026,16.5650326313026,283.73019870293,0.0,1.0
2017-01-31,23.3,23.3,23.3,23.3,465,16.4240536301852,16.4240536301852,16.4240536301852,16.4240536301852,659.672711984309,0.0,1.0
2017-02-01,23.5,24.2,23.25,23.5,10800,16.5650326313026,17.0584591352138,16.3888088799058,16.5650326313026,15321.4307299582,0.0,1.0
2017-02-02,23.25,23.25,23.25,23.25,1855,16.3888088799058,16.3888088799058,16.3888088799058,16.3888088799058,2631.59759296967,0.0,1.0
2017-02-03,23.25,23.25,23.25,23.25,2000,16.3888088799058,16.3888088799058,16.3888088799058,16.3888088799058,2837.30198702929,0.0,1.0
2017-02-06,23.25,23.25,23.25,23.25,0,16.3888088799058,16.3888088799058,16.3888088799058,16.3888088799058,0,0.0,1.0
2017-02-07,23.45,23.45,23.3,23.3,19352,16.5297878810233,16.5297878810233,16.4240536301852,16.4240536301852,27453.7340264954,0.0,1.0
2017-02-08,23.45,23.45,23.45,23.45,1100,16.5297878810233,16.5297878810233,16.5297878810233,16.5297878810233,1560.51609286611,0.0,1.0
2017-02-09,23.45,23.45,23.45,23.45,5,16.5297878810233,16.5297878810233,16.5297878810233,16.5297878810233,7.09325496757321,0.0,1.0
2017-02-10,23.4,23.4,23.4,23.4,200,16.4945431307439,16.4945431307439,16.4945431307439,16.4945431307439,283.730198702929,0.0,1.0
2017-02-13,23.25,23.45,23.25,23.45,4680,16.3888088799058,16.5297878810233,16.3888088799058,16.5297878810233,6639.28664964854,0.0,1.0
2017-02-14,23.25,23.25,23.25,23.25,7530,16.3888088799058,16.3888088799058,16.3888088799058,16.3888088799058,10682.4419811653,0.0,1.0
2017-02-15,23.35,23.5,23.35,23.45,7466,16.4592983804645,16.5650326313026,16.4592983804645,16.5297878810233,10591.6483175804,0.0,1.0
2017-02-16,23.4,23.54,23.4,23.45,5800,16.4945431307439,16.5932284315261,16.4945431307439,16.5297878810233,8228.17576238494,0.0,1.0
2017-02-17,23.3,23.4,23.3,23.4,1800,16.4240536301852,16.4945431307439,16.4240536301852,16.4945431307439,2553.57178832636,0.0,1.0
2017-02-21,23.3,23.3,23.3,23.3,800,16.4240536301852,16.4240536301852,16.4240536301852,16.4240536301852,1134.92079481171,0.0,1.0
2017-02-22,23.05,23.3,23.05,23.2,2900,16.2478298787883,16.4240536301852,16.2478298787883,16.3535641296264,4114.08788119248,0.0,1.0
2017-02-23,23.05,23.05,23.05,23.05,0,16.2478298787883,16.2478298787883,16.2478298787883,16.2478298787883,0,0.0,1.0
2017-02-24,23.05,23.1,23.05,23.05,500,16.2478298787883,16.2830746290677,16.2478298787883,16.2478298787883,709.325496757324,0.0,1.0
2017-02-27,23.05,23.05,23.05,23.05,1,16.2478298787883,16.2478298787883,16.2478298787883,16.2478298787883,1.41865099351465,0.0,1.0
2017-02-28,23.05,23.05,23.05,23.05,0,16.2478298787883,16.2478298787883,16.2478298787883,16.2478298787883,0,0.0,1.0
2017-03-01,23.05,23.05,23.05,23.05,0,16.2478298787883,16.2478298787883,16.2478298787883,16.2478298787883,0,0.0,1.0
2017-03-02,23.05,23.05,23.05,23.05,0,16.2478298787883,16.2478298787883,16.2478298787883,16.2478298787883,0,0.0,1.0
2017-03-03,23.5,23.5,23.15,23.35,50000,16.5650326313026,16.5650326313026,16.3183193793471,16.4592983804645,70932.5496757324,0.0,1.0
2017-03-06,23.5,23.5,23.5,23.5,0,16.5650326313026,16.5650326313026,16.5650326313026,16.5650326313026,0,0.0,1.0
2017-03-07,23.8,23.8,23.75,23.75,310,16.7765011329789,16.7765011329789,16.7412563826995,16.7412563826995,439.781807989538,0.0,1.0
2017-03-08,23.55,23.55,23.2,23.5,1200,16.600277381582,16.600277381582,16.3535641296264,16.5650326313026,1702.38119221757,0.0,1.0
2017-03-09,23.99,23.99,23.05,23.1,1100,16.9104311840404,16.9104311840404,16.2478298787883,16.2830746290677,1560.51609286611,0.0,1.0
2017-03-10,23.99,23.99,23.99,23.99,0,16.9104311840404,16.9104311840404,16.9104311840404,16.9104311840404,0,0.0,1.0
2017-03-13,23.99,23.99,23.99,23.99,0,17.0302633349903,17.0302633349903,17.0302633349903,17.0302633349903,0,0.17,1.0
2017-03-14,22.8,23.05,22.8,23.05,600,16.1854941241258,16.3629666474167,16.1854941241258,16.3629666474167,845.201258305043,0.0,1.0
2017-03-15,22.8,22.8,22.8,22.8,43,16.1854941241258,16.1854941241258,16.1854941241258,16.1854941241258,60.5727568451947,0.0,1.0
2017-03-16,22.8,22.8,22.8,22.8,0,16.1854941241258,16.1854941241258,16.1854941241258,16.1854941241258,0,0.0,1.0
2017-03-17,22.8,22.8,22.8,22.8,0,16.1854941241258,16.1854941241258,16.1854941241258,16.1854941241258,0,0.0,1.0
2017-03-20,22.7,22.7,22.7,22.7,100,16.1145051148095,16.1145051148095,16.1145051148095,16.1145051148095,140.866876384173,0.0,1.0
2017-03-21,22.65,22.65,22.65,22.65,900,16.0790106101513,16.0790106101513,16.0790106101513,16.0790106101513,1267.80188745756,0.0,1.0
2017-03-22,22.5,22.65,22.5,22.65,329,15.9725270961768,16.0790106101513,15.9725270961768,16.0790106101513,463.452023303931,0.0,1.0
2017-03-23,22.55,22.6,22.55,22.6,250,16.008021600835,16.0435161054932,16.008021600835,16.0435161054932,352.167190960433,0.0,1.0
2017-03-24,22.5,22.5,22.5,22.5,150,15.9725270961768,15.9725270961768,15.9725270961768,15.9725270961768,211.30031457626,0.0,1.0
2017-03-27,22.75,22.75,22.75,22.75,250,16.1499996194677,16.1499996194677,16.1499996194677,16.1499996194677,352.167190960433,0.0,1.0
2017-03-28,23.5,23.5,22.9,22.9,420,16.6824171893402,16.6824171893402,16.2564831334422,16.2564831334422,591.640880813529,0.0,1.0
2017-03-29,22.61,23.0,22.61,23.0,2495,16.0506150064248,16.3274721427585,16.0506150064248,16.3274721427585,3514.62856578512,0.0,1.0
2017-03-30,23.0,23.0,23.0,23.0,2611,16.3274721427585,16.3274721427585,16.3274721427585,16.3274721427585,3678.03414239077,0.0,1.0
2017-03-31,23.02,23.75,23.02,23.75,936,16.3416699446218,16.8598897126311,16.3416699446218,16.8598897126311,1318.51396295586,0.0,1.0
2017-04-03,23.02,23.02,23.02,23.02,15,16.3416699446218,16.3416699446218,16.3416699446218,16.3416699446218,21.130031457626,0.0,1.0
2017-04-04,23.02,23.02,23.02,23.02,1,16.3416699446218,16.3416699446218,16.3416699446218,16.3416699446218,1.40866876384173,0.0,1.0
2017-04-05,23.25,23.25,23.25,23.25,150,16.5049446660494,16.5049446660494,16.5049446660494,16.5049446660494,211.30031457626,0.0,1.0
2017-04-06,23.5,23.8,23.06,23.25,5630,16.6824171893402,16.8953842172893,16.3700655483483,16.5049446660494,7930.80514042898,0.0,1.0
2017-04-07,23.5,23.5,23.5,23.5,0,16.6824171893402,16.6824171893402,16.6824171893402,16.6824171893402,0,0.0,1.0
2017-04-10,23.5,23.5,23.5,23.5,0,16.6824171893402,16.6824171893402,16.6824171893402,16.6824171893402,0,0.0,1.0
2017-04-11,23.4,23.48,23.4,23.48,1500,16.6114281800239,16.668219387477,16.6114281800239,16.668219387477,2113.0031457626,0.0,1.0
2017-04-12,23.4,23.4,23.4,23.4,0,16.6114281800239,16.6114281800239,16.6114281800239,16.6114281800239,0,0.0,1.0
2017-04-13,23.0,23.1,22.86,23.1,1180,16.3274721427585,16.3984611520749,16.2280875297156,16.3984611520749,1662.22914133325,0.0,1.0
2017-04-17,22.8,22.86,22.8,22.86,652,16.1854941241258,16.2280875297156,16.1854941241258,16.2280875297156,918.452034024813,0.0,1.0
2017-04-18,22.75,22.8,22.75,22.8,700,16.1499996194677,16.1854941241258,16.1499996194677,16.1854941241258,986.068134689212,0.0,1.0
2017-04-19,22.75,22.75,22.75,22.75,0,16.1499996194677,16.1499996194677,16.1499996194677,16.1499996194677,0,0.0,1.0
2017-04-20,22.75,22.8,22.7,22.75,1200,16.1499996194677,16.1854941241258,16.1145051148095,16.1499996194677,1690.40251661008,0.0,1.0
2017-04-21,22.75,22.75,22.75,22.75,0,16.1499996194677,16.1499996194677,16.1499996194677,16.1499996194677,0,0.0,1.0
2017-04-24,22.75,22.75,22.75,22.75,0,16.1499996194677,16.1499996194677,16.1499996194677,16.1499996194677,0,0.0,1.0
2017-04-25,23.39,23.39,22.79,22.79,300,16.6043292790923,16.6043292790923,16.1783952231942,16.1783952231942,422.600629152519,0.0,1.0
2017-04-26,23.0,23.63,23.0,23.39,3297,16.3274721427585,16.7747029014515,16.3274721427585,16.6043292790923,4644.3809143862,0.0,1.0
2017-04-27,23.0,23.0,23.0,23.0,0,16.3274721427585,16.3274721427585,16.3274721427585,16.3274721427585,0,0.0,1.0
2017-04-28,22.8,22.8,22.8,22.8,100,16.1854941241258,16.1854941241258,16.1854941241258,16.1854941241258,140.866876384174,0.0,1.0
2017-05-01,22.8,22.8,22.8,22.8,0,16.1854941241258,16.1854941241258,16.1854941241258,16.1854941241258,0,0.0,1.0
2017-05-02,23.5,23.5,23.0,23.0,1500,16.6824171893402,16.6824171893402,16.3274721427585,16.3274721427585,2113.00314576261,0.0,1.0
2017-05-03,23.5,23.5,23.5,23.5,0,16.6824171893402,16.6824171893402,16.6824171893402,16.6824171893402,0,0.0,1.0
2017-05-04,23.5,23.5,23.5,23.5,0,16.6824171893402,16.6824171893402,16.6824171893402,16.6824171893402,0,0.0,1.0
2017-05-05,23.5,23.5,23.5,23.5,0,16.6824171893402,16.6824171893402,16.6824171893402,16.6824171893402,0,0.0,1.0
2017-05-08,23.9,23.9,23.9,23.9,20000,16.9663732266056,16.9663732266056,16.9663732266056,16.9663732266056,28173.3752768347,0.0,1.0
2017-05-09,23.9,23.9,23.9,23.9,0,16.9663732266056,16.9663732266056,16.9663732266056,16.9663732266056,0,0.0,1.0
2017-05-10,23.9,23.9,23.9,23.9,0,16.9663732266056,16.9663732266056,16.9663732266056,16.9663732266056,0,0.0,1.0
2017-05-11,23.55,23.75,23.23,23.23,3516,16.7179116939984,16.8598897126311,16.4907468641861,16.4907468641861,4952.87937366754,0.0,1.0
2017-05-12,23.55,23.55,23.55,23.55,0,16.7179116939984,16.7179116939984,16.7179116939984,16.7179116939984,0,0.0,1.0
2017-05-15,23.99,23.99,23.99,23.99,166,17.0302633349903,17.0302633349903,17.0302633349903,17.0302633349903,233.839014797728,0.0,1.0
2017-05-16,22.65,22.68,22.65,22.68,700,16.0790106101513,16.1003073129462,16.0790106101513,16.1003073129462,986.068134689216,0.0,1.0
2017-05-17,22.65,22.65,22.65,22.65,0,16.0790106101513,16.0790106101513,16.0790106101513,16.0790106101513,0,0.0,1.0
2017-05-18,22.65,22.65,22.65,22.65,95,16.0790106101513,16.0790106101513,16.0790106101513,16.0790106101513,133.823532564965,0.0,1.0
2017-05-19,22.65,22.65,22.65,22.65,0,16.0790106101513,16.0790106101513,16.0790106101513,16.0790106101513,0,0.0,1.0
2017-05-22,23.26,23.35,23.25,23.35,2569,16.512043566981,16.5759336753657,16.5049446660494,16.5759336753657,3618.87005430942,0.0,1.0
2017-05-23,22.65,23.25,22.65,23.25,351,16.0790106101513,16.5049446660494,16.0790106101513,16.5049446660494,494.44273610845,0.0,1.0
2017-05-24,22.65,22.65,22.65,22.65,0,16.0790106101513,16.0790106101513,16.0790106101513,16.0790106101513,0,0.0,1.0
2017-05-25,22.65,22.65,22.65,22.65,0,16.0790106101513,16.0790106101513,16.0790106101513,16.0790106101513,0,0.0,1.0
2017-05-26,22.65,23.4,22.65,23.0,1699,16.0790106101513,16.6114281800239,16.0790106101513,16.3274721427585,2393.32822976711,0.0,1.0
2017-05-30,23.6,23.6,22.65,22.7,935,16.7534061986566,16.7534061986566,16.0790106101513,16.1145051148095,1317.10529419202,0.0,1.0
2017-05-31,22.65,22.65,22.65,22.65,1861,16.0790106101513,16.0790106101513,16.0790106101513,16.0790106101513,2621.53256950947,0.0,1.0
2017-06-01,23.0,23.0,22.65,22.65,1792,16.3274721427585,16.3274721427585,16.0790106101513,16.0790106101513,2524.33442480439,0.0,1.0
2017-06-02,23.0,23.0,23.0,23.0,127,16.3274721427585,16.3274721427585,16.3274721427585,16.3274721427585,178.900933007901,0.0,1.0
2017-06-05,22.65,23.5,22.65,23.0,3668,16.0790106101513,16.6824171893402,16.0790106101513,16.3274721427585,5166.99702577149,0.0,1.0
2017-06-06,22.8,23.75,22.8,23.75,11381,16.1854941241258,16.8598897126311,16.1854941241258,16.8598897126311,16032.0592012828,0.0,1.0
2017-06-07,22.8,22.8,22.8,22.8,0,16.1854941241258,16.1854941241258,16.1854941241258,16.1854941241258,0,0.0,1.0
2017-06-08,22.8,22.8,22.8,22.8,0,16.1854941241258,16.1854941241258,16.1854941241258,16.1854941241258,0,0.0,1.0
2017-06-09,22.8,22.8,22.8,22.8,0,16.1854941241258,16.1854941241258,16.1854941241258,16.1854941241258,0,0.0,1.0
2017-06-12,22.8,22.8,22.8,22.8,0,16.1854941241258,16.1854941241258,16.1854941241258,16.1854941241258,0,0.0,1.0
2017-06-13,22.63,22.63,22.63,22.63,35,16.1854941241258,16.1854941241258,16.1854941241258,16.1854941241258,48.9357936140723,0.17,1.0
2017-06-14,22.47,22.47,22.47,22.47,200,16.0710584608532,16.0710584608532,16.0710584608532,16.0710584608532,279.633106366126,0.0,1.0
2017-06-15,22.5,23.0,22.5,22.99,1050,16.0925151477168,16.4501265954438,16.0925151477168,16.4429743664893,1468.07380842217,0.0,1.0
2017-06-16,23.19,23.19,23.19,23.19,246,16.5860189455801,16.5860189455801,16.5860189455801,16.5860189455801,343.948720830336,0.0,1.0
2017-06-19,23.19,23.19,23.19,23.19,36,16.5860189455801,16.5860189455801,16.5860189455801,16.5860189455801,50.3339591459029,0.0,1.0
2017-06-20,23.19,23.19,23.19,23.19,0,16.5860189455801,16.5860189455801,16.5860189455801,16.5860189455801,0,0.0,1.0
2017-06-21,22.75,23.25,22.75,23.25,4360,16.2713208715803,16.6289323193074,16.2713208715803,16.6289323193074,6096.00171878157,0.0,1.0
2017-06-22,22.77,22.77,22.77,22.77,100,16.2856253294894,16.2856253294894,16.2856253294894,16.2856253294894,139.816553183063,0.0,1.0
2017-06-23,22.75,22.75,22.75,22.75,700,16.2713208715803,16.2713208715803,16.2713208715803,16.2713208715803,978.715872281445,0.0,1.0
2017-06-26,22.75,22.75,22.75,22.75,100,16.2713208715803,16.2713208715803,16.2713208715803,16.2713208715803,139.816553183064,0.0,1.0
2017-06-27,23.44,23.44,23.44,23.44,400,16.7648246694436,16.7648246694436,16.7648246694436,16.7648246694436,559.266212732255,0.0,1.0
2017-06-28,23.44,23.44,23.44,23.44,0,16.7648246694436,16.7648246694436,16.7648246694436,16.7648246694436,0,0.0,1.0
2017-06-29,23.44,23.44,23.44,23.44,15,16.7648246694436,16.7648246694436,16.7648246694436,16.7648246694436,20.9724829774596,0.0,1.0
2017-06-30,22.65,23.4,22.65,23.4,3556,16.1997985820349,16.7362157536255,16.1997985820349,16.7362157536255,4971.87663118974,0.0,1.0
2017-07-03,22.65,22.65,22.65,22.65,500,16.1997985820349,16.1997985820349,16.1997985820349,16.1997985820349,699.082765915318,0.0,1.0
2017-07-05,22.55,22.55,22.55,22.55,132,16.1282762924895,16.1282762924895,16.1282762924895,16.1282762924895,184.557850201644,0.0,1.0
2017-07-06,22.35,22.35,22.35,22.35,382,15.9852317133987,15.9852317133987,15.9852317133987,15.9852317133987,534.099233159302,0.0,1.0
2017-07-07,22.35,22.35,22.35,22.35,200,15.9852317133987,15.9852317133987,15.9852317133987,15.9852317133987,279.633106366127,0.0,1.0
2017-07-10,22.35,22.35,22.35,22.35,500,15.9852317133987,15.9852317133987,15.9852317133987,15.9852317133987,699.082765915317,0.0,1.0
2017-07-11,22.08,22.33,22.08,22.33,1276,15.7921215316261,15.9709272554896,15.7921215316261,15.9709272554896,1784.05921861589,0.0,1.0
2017-07-12,22.0,22.11,21.95,22.11,2465,15.7349036999898,15.8135782184897,15.6991425552171,15.8135782184897,3446.4780359625,0.0,1.0
2017-07-13,23.25,23.25,22.5,22.5,2574,16.6289323193074,16.6289323193074,16.0925151477168,16.0925151477168,3598.87807893204,0.0,1.0
2017-07-14,23.25,23.25,23.25,23.25,0,16.6289323193074,16.6289323193074,16.6289323193074,16.6289323193074,0,0.0,1.0
2017-07-17,23.45,23.45,22.67,22.67,1371,16.7719768983982,16.7719768983982,16.214103039944,16.214103039944,1916.8849441398,0.0,1.0
2017-07-18,23.55,23.55,23.25,23.25,7600,16.8434991879436,16.8434991879436,16.6289323193074,16.6289323193074,10626.0580419128,0.0,1.0
2017-07-19,23.55,23.55,23.55,23.55,0,16.8434991879436,16.8434991879436,16.8434991879436,16.8434991879436,0,0.0,1.0
2017-07-20,22.8,22.8,22.8,22.8,400,16.307082016353,16.307082016353,16.307082016353,16.307082016353,559.266212732255,0.0,1.0
2017-07-21,22.8,22.8,22.8,22.8,50,16.307082016353,16.307082016353,16.307082016353,16.307082016353,69.9082765915318,0.0,1.0
2017-07-24,22.8,22.8,22.8,22.8,0,16.307082016353,16.307082016353,16.307082016353,16.307082016353,0,0.0,1.0
2017-07-25,22.85,22.85,22.85,22.85,600,16.3428431611257,16.3428431611257,16.3428431611257,16.3428431611257,838.899319098382,0.0,1.0
2017-07-26,22.85,22.85,22.85,22.85,1000,16.3428431611257,16.3428431611257,16.3428431611257,16.3428431611257,1398.16553183064,0.0,1.0
2017-07-27,22.87,22.87,22.87,22.87,1300,16.3571476190348,16.3571476190348,16.3571476190348,16.3571476190348,1817.61519137983,0.0,1.0
2017-07-28,22.87,22.87,22.87,22.87,0,16.3571476190348,16.3571476190348,16.3571476190348,16.3571476190348,0,0.0,1.0
2017-07-31,22.88,22.88,22.88,22.88,100,16.3642998479894,16.3642998479894,16.3642998479894,16.3642998479894,139.816553183063,0.0,1.0
2017-08-01,22.88,22.88,22.88,22.88,2000,16.3642998479894,16.3642998479894,16.3642998479894,16.3642998479894,2796.33106366126,0.0,1.0
2017-08-02,22.88,22.88,22.88,22.88,0,16.3642998479894,16.3642998479894,16.3642998479894,16.3642998479894,0,0.0,1.0
2017-08-03,22.88,22.88,22.88,22.88,0,16.3642998479894,16.3642998479894,16.3642998479894,16.3642998479894,0,0.0,1.0
2017-08-04,22.88,22.88,22.88,22.88,0,16.3642998479894,16.3642998479894,16.3642998479894,16.3642998479894,0,0.0,1.0
2017-08-07,22.83,22.83,22.83,22.83,330,16.3285387032167,16.3285387032167,16.3285387032167,16.3285387032167,461.394625504108,0.0,1.0
2017-08-08,22.84,22.84,22.83,22.83,200,16.3356909321712,16.3356909321712,16.3285387032167,16.3285387032167,279.633106366127,0.0,1.0
2017-08-09,22.83,22.83,22.83,22.83,2500,16.3285387032167,16.3285387032167,16.3285387032167,16.3285387032167,3495.41382957657,0.0,1.0
2017-08-10,22.83,22.83,22.83,22.83,0,16.3285387032167,16.3285387032167,16.3285387032167,16.3285387032167,0,0.0,1.0
2017-08-11,23.0,23.0,23.0,23.0,100,16.4501265954438,16.4501265954438,16.4501265954438,16.4501265954438,139.816553183064,0.0,1.0
2017-08-14,23.0,23.0,23.0,23.0,75,16.4501265954438,16.4501265954438,16.4501265954438,16.4501265954438,104.862414887298,0.0,1.0
2017-08-15,23.5,23.5,23.5,23.5,100,16.8077380431709,16.8077380431709,16.8077380431709,16.8077380431709,139.816553183063,0.0,1.0
2017-08-16,22.8,22.8,22.8,22.8,200,16.307082016353,16.307082016353,16.307082016353,16.307082016353,279.633106366127,0.0,1.0
2017-08-17,23.25,23.25,23.1,23.1,4000,16.6289323193074,16.6289323193074,16.5216488849893,16.5216488849893,5592.66212732252,0.0,1.0
2017-08-18,23.25,23.25,23.25,23.25,0,16.6289323193074,16.6289323193074,16.6289323193074,16.6289323193074,0,0.0,1.0
2017-08-21,23.25,23.25,23.25,23.25,0,16.6289323193074,16.6289323193074,16.6289323193074,16.6289323193074,0,0.0,1.0
2017-08-22,23.25,23.25,23.25,23.25,0,16.6289323193074,16.6289323193074,16.6289323193074,16.6289323193074,0,0.0,1.0
2017-08-23,22.75,22.8,22.75,22.8,400,16.2713208715803,16.307082016353,16.2713208715803,16.307082016353,559.266212732254,0.0,1.0
2017-08-24,22.5,22.63,22.5,22.6,2479,16.0925151477168,16.1854941241258,16.0925151477168,16.1640374372622,3466.05235340814,0.0,1.0
2017-08-25,22.5,22.5,22.5,22.5,0,16.0925151477168,16.0925151477168,16.0925151477168,16.0925151477168,0,0.0,1.0
2017-08-28,22.7,22.7,22.65,22.65,1100,16.2355597268076,16.2355597268076,16.1997985820349,16.1997985820349,1537.9820850137,0.0,1.0
2017-08-29,22.7,22.7,22.7,22.7,21,16.2355597268076,16.2355597268076,16.2355597268076,16.2355597268076,29.3614761684433,0.0,1.0
2017-08-30,22.51,22.51,22.51,22.51,900,16.0996673766714,16.0996673766714,16.0996673766714,16.0996673766714,1258.34897864757,0.0,1.0
2017-08-31,22.51,22.51,22.51,22.51,0,16.0996673766714,16.0996673766714,16.0996673766714,16.0996673766714,0,0.0,1.0
2017-09-01,22.51,22.51,22.51,22.51,0,16.0996673766714,16.0996673766714,16.0996673766714,16.0996673766714,0,0.0,1.0
2017-09-05,22.51,22.51,22.51,22.51,0,16.0996673766714,16.0996673766714,16.0996673766714,16.0996673766714,0,0.0,1.0
2017-09-06,22.02,22.5,22.02,22.5,494,15.7492081578989,16.0925151477168,15.7492081578989,16.0925151477168,690.693772724331,0.0,1.0
2017-09-07,22.02,22.02,22.02,22.02,95,15.7492081578989,15.7492081578989,15.7492081578989,15.7492081578989,132.82572552391,0.0,1.0
2017-09-08,22.45,22.45,22.45,22.45,1000,16.0567540029441,16.0567540029441,16.0567540029441,16.0567540029441,1398.16553183063,0.0,1.0
2017-09-11,22.45,22.45,22.45,22.45,0,16.0567540029441,16.0567540029441,16.0567540029441,16.0567540029441,0,0.0,1.0
2017-09-12,22.45,22.45,22.45,22.45,0,16.0567540029441,16.0567540029441,16.0567540029441,16.0567540029441,0,0.0,1.0
2017-09-13,22.45,22.45,22.45,22.45,0,16.0567540029441,16.0567540029441,16.0567540029441,16.0567540029441,0,0.0,1.0
2017-09-14,22.45,22.45,22.45,22.45,0,16.1783418951713,16.1783418951713,16.1783418951713,16.1783418951713,0,0.17,1.0
2017-09-15,22.45,22.45,22.45,22.45,0,16.1783418951713,16.1783418951713,16.1783418951713,16.1783418951713,0,0.0,1.0
2017-09-18,22.29,22.7,22.29,22.7,719,16.0630396812191,16.3585016044716,16.0630396812191,16.3585016044716,997.725855009758,0.0,1.0
2017-09-19,22.29,22.29,22.29,22.29,0,16.0630396812191,16.0630396812191,16.0630396812191,16.0630396812191,0,0.0,1.0
2017-09-20,22.3,22.3,22.3,22.3,400,16.0702460695911,16.0702460695911,16.0702460695911,16.0702460695911,555.063062592356,0.0,1.0
2017-09-21,22.3,22.3,22.3,22.3,0,16.0702460695911,16.0702460695911,16.0702460695911,16.0702460695911,0,0.0,1.0
2017-09-22,22.3,22.3,22.3,22.3,0,16.0702460695911,16.0702460695911,16.0702460695911,16.0702460695911,0,0.0,1.0
2017-09-25,22.55,22.55,22.55,22.55,130,16.2504057788914,16.2504057788914,16.2504057788914,16.2504057788914,180.395495342516,0.0,1.0
2017-09-26,22.95,22.95,22.95,22.95,200,16.538661313772,16.538661313772,16.538661313772,16.538661313772,277.531531296178,0.0,1.0
2017-09-27,23.5,23.5,23.5,23.5,400,16.9350126742328,16.9350126742328,16.9350126742328,16.9350126742328,555.063062592355,0.0,1.0
2017-09-28,23.5,23.5,23.0,23.0,1815,16.9350126742328,16.9350126742328,16.5746932556321,16.5746932556321,2518.59864651281,0.0,1.0
2017-09-29,23.5,23.5,23.25,23.25,3254,16.9350126742328,16.9350126742328,16.7548529649324,16.7548529649324,4515.4380141888,0.0,1.0
2017-10-02,22.5,22.5,22.5,22.5,200,16.2143738370314,16.2143738370314,16.2143738370314,16.2143738370314,277.531531296177,0.0,1.0
2017-10-03,22.5,22.5,22.5,22.5,0,16.2143738370314,16.2143738370314,16.2143738370314,16.2143738370314,0,0.0,1.0
2017-10-04,22.03,23.5,22.03,23.5,3000,15.8756735835467,16.9350126742328,15.8756735835467,16.9350126742328,4162.97296944267,0.0,1.0
2017-10-05,22.03,22.03,22.03,22.03,0,15.8756735835467,15.8756735835467,15.8756735835467,15.8756735835467,0,0.0,1.0
2017-10-06,22.03,22.03,22.03,22.03,94,15.8756735835467,15.8756735835467,15.8756735835467,15.8756735835467,130.439819709204,0.0,1.0
2017-10-09,22.75,22.75,22.75,22.75,800,16.3945335463317,16.3945335463317,16.3945335463317,16.3945335463317,1110.12612518471,0.0,1.0
2017-10-10,22.75,22.75,22.75,22.75,25,16.3945335463317,16.3945335463317,16.3945335463317,16.3945335463317,34.6914414120223,0.0,1.0
2017-10-11,22.75,22.75,22.75,22.75,80,16.3945335463317,16.3945335463317,16.3945335463317,16.3945335463317,111.012612518471,0.0,1.0
2017-10-12,22.75,22.75,22.75,22.75,0,16.3945335463317,16.3945335463317,16.3945335463317,16.3945335463317,0,0.0,1.0
2017-10-13,22.75,22.75,22.75,22.75,0,16.3945335463317,16.3945335463317,16.3945335463317,16.3945335463317,0,0.0,1.0
2017-10-16,22.75,22.75,22.75,22.75,16,16.3945335463317,16.3945335463317,16.3945335463317,16.3945335463317,22.2025225036943,0.0,1.0
2017-10-17,22.75,22.75,22.75,22.75,0,16.3945335463317,16.3945335463317,16.3945335463317,16.3945335463317,0,0.0,1.0
2017-10-18,22.4,22.4,22.4,22.4,2800,16.1423099533112,16.1423099533112,16.1423099533112,16.1423099533112,3885.4414381465,0.0,1.0
2017-10-19,22.4,22.4,22.4,22.4,8,16.1423099533112,16.1423099533112,16.1423099533112,16.1423099533112,11.1012612518471,0.0,1.0
2017-10-20,22.4,22.4,22.4,22.4,0,16.1423099533112,16.1423099533112,16.1423099533112,16.1423099533112,0,0.0,1.0
2017-10-23,22.4,22.4,22.4,22.4,0,16.1423099533112,16.1423099533112,16.1423099533112,16.1423099533112,0,0.0,1.0
2017-10-24,22.4,22.401,22.4,22.401,1126,16.1423099533112,16.1430305921484,16.1423099533112,16.1430305921484,1562.50252119748,0.0,1.0
2017-10-25,22.4,22.4,22.4,22.4,2367,16.1423099533112,16.1423099533112,16.1423099533112,16.1423099533112,3284.58567289027,0.0,1.0
2017-10-26,22.4,22.4,22.4,22.4,130,16.1423099533112,16.1423099533112,16.1423099533112,16.1423099533112,180.395495342516,0.0,1.0
2017-10-27,22.4,22.4,22.4,22.4,0,16.1423099533112,16.1423099533112,16.1423099533112,16.1423099533112,0,0.0,1.0
2017-10-30,22.5,22.5,22.5,22.5,300,16.2143738370314,16.2143738370314,16.2143738370314,16.2143738370314,416.297296944266,0.0,1.0
2017-10-31,22.5,22.5,22.5,22.5,0,16.2143738370314,16.2143738370314,16.2143738370314,16.2143738370314,0,0.0,1.0
2017-11-01,22.42,22.55,22.42,22.55,1025,16.1567227300553,16.2504057788914,16.1567227300553,16.2504057788914,1422.34909789291,0.0,1.0
2017-11-02,22.44,22.44,22.44,22.44,525,16.1711355067993,16.1711355067993,16.1711355067993,16.1711355067993,728.520269652466,0.0,1.0
2017-11-03,22.7,22.7,22.6,22.6,316,16.3585016044716,16.3585016044716,16.2864377207515,16.2864377207515,438.499819447962,0.0,1.0
2017-11-06,22.7,22.7,22.7,22.7,0,16.3585016044716,16.3585016044716,16.3585016044716,16.3585016044716,0,0.0,1.0
2017-11-07,22.7,22.7,22.7,22.7,0,16.3585016044716,16.3585016044716,16.3585016044716,16.3585016044716,0,0.0,1.0
2017-11-08,22.77,22.9,22.76,22.8,6690,16.4089463230757,16.5026293719119,16.4017399347037,16.4305654881918,9283.42972185718,0.0,1.0
2017-11-09,22.77,22.77,22.77,22.77,2000,16.4089463230757,16.4089463230757,16.4089463230757,16.4089463230757,2775.31531296179,0.0,1.0
2017-11-10,22.77,22.77,22.77,22.77,125,16.4089463230757,16.4089463230757,16.4089463230757,16.4089463230757,173.457207060112,0.0,1.0
2017-11-13,22.77,22.77,22.77,22.77,0,16.4089463230757,16.4089463230757,16.4089463230757,16.4089463230757,0,0.0,1.0
2017-11-14,22.6,22.77,22.6,22.77,1682,16.2864377207515,16.4089463230757,16.2864377207515,16.4089463230757,2334.04017820086,0.0,1.0
2017-11-15,22.8,22.85,22.4,22.4,15322,16.4305654881918,16.4665974300519,16.1423099533112,16.1423099533112,21261.6906126002,0.0,1.0
2017-11-16,23.65,23.65,23.02,23.02,2799,17.043108499813,17.043108499813,16.5891060323761,16.5891060323761,3884.05378049,0.0,1.0
2017-11-17,23.84,23.84,23.0,23.7,14831,17.1800298788812,17.1800298788812,16.5746932556321,17.079140441673,20580.3507032681,0.0,1.0
2017-11-20,23.0,23.01,23.0,23.01,200,16.5746932556321,16.5818996440041,16.5746932556321,16.5818996440041,277.531531296177,0.0,1.0
2017-11-21,23.0,23.0,23.0,23.0,0,16.5746932556321,16.5746932556321,16.5746932556321,16.5746932556321,0,0.0,1.0
2017-11-22,22.8,22.8,22.8,22.8,100,16.4305654881918,16.4305654881918,16.4305654881918,16.4305654881918,138.765765648089,0.0,1.0
2017-11-24,22.8,22.8,22.8,22.8,0,16.4305654881918,16.4305654881918,16.4305654881918,16.4305654881918,0,0.0,1.0
2017-11-27,22.5,22.8,22.5,22.8,8777,16.2143738370314,16.4305654881918,16.2143738370314,16.4305654881918,12179.4712509327,0.0,1.0
2017-11-28,22.52,22.52,22.5,22.5,841,16.2287866137754,16.2287866137754,16.2143738370314,16.2143738370314,1167.02008910043,0.0,1.0
2017-11-29,22.52,22.52,22.52,22.52,0,16.2287866137754,16.2287866137754,16.2287866137754,16.2287866137754,0,0.0,1.0
2017-11-30,22.52,22.52,22.52,22.52,5,16.2287866137754,16.2287866137754,16.2287866137754,16.2287866137754,6.93828828240445,0.0,1.0
2017-12-01,22.52,22.52,22.52,22.52,0,16.2287866137754,16.2287866137754,16.2287866137754,16.2287866137754,0,0.0,1.0
2017-12-04,22.52,22.52,22.52,22.52,0,16.2287866137754,16.2287866137754,16.2287866137754,16.2287866137754,0,0.0,1.0
2017-12-05,22.9,22.9,22.9,22.9,100,16.5026293719119,16.5026293719119,16.5026293719119,16.5026293719119,138.765765648089,0.0,1.0
2017-12-06,22.9,22.9,22.9,22.9,1,16.5026293719119,16.5026293719119,16.5026293719119,16.5026293719119,1.38765765648089,0.0,1.0
2017-12-07,22.9,22.9,22.9,22.9,0,16.5026293719119,16.5026293719119,16.5026293719119,16.5026293719119,0,0.0,1.0
2017-12-08,22.9,22.9,22.9,22.9,0,16.5026293719119,16.5026293719119,16.5026293719119,16.5026293719119,0,0.0,1.0
2017-12-11,23.0,23.0,23.0,23.0,2000,16.5746932556321,16.5746932556321,16.5746932556321,16.5746932556321,2775.31531296177,0.0,1.0
2017-12-12,22.99,23.0,22.99,23.0,650,16.5674868672601,16.5746932556321,16.5674868672601,16.5746932556321,901.977476712576,0.0,1.0
2017-12-13,22.99,22.99,22.99,22.99,110,16.5674868672601,16.5674868672601,16.5674868672601,16.5674868672601,152.642342212897,0.0,1.0
2017-12-14,23.24,23.24,23.0,23.0,575,16.8701551788846,16.8701551788846,16.6959367088789,16.6959367088789,792.108896350029,0.17,1.0
2017-12-15,23.05,23.24,23.05,23.24,400,16.7322322234635,16.8701551788846,16.7322322234635,16.8701551788846,551.032275721757,0.0,1.0
2017-12-18,23.3,23.3,23.3,23.3,300,16.9137097963861,16.9137097963861,16.9137097963861,16.9137097963861,413.274206791317,0.0,1.0
2017-12-19,23.4,23.4,23.3,23.3,200,16.9863008255551,16.9863008255551,16.9137097963861,16.9137097963861,275.516137860879,0.0,1.0
2017-12-20,23.4,23.4,23.4,23.4,0,16.9863008255551,16.9863008255551,16.9863008255551,16.9863008255551,0,0.0,1.0
2017-12-21,24.1,24.1,24.1,24.1,300,17.4944380297384,17.4944380297384,17.4944380297384,17.4944380297384,413.274206791318,0.0,1.0
2017-12-22,24.1,24.1,24.1,24.1,200,17.4944380297384,17.4944380297384,17.4944380297384,17.4944380297384,275.516137860878,0.0,1.0
2017-12-26,24.1,24.1,24.1,24.1,0,17.4944380297384,17.4944380297384,17.4944380297384,17.4944380297384,0,0.0,1.0
2017-12-27,24.1,24.1,24.1,24.1,71,17.4944380297384,17.4944380297384,17.4944380297384,17.4944380297384,97.8082289406119,0.0,1.0
2017-12-28,24.1,24.1,24.1,24.1,171,17.4944380297384,17.4944380297384,17.4944380297384,17.4944380297384,235.566297871051,0.0,1.0
2017-12-29,23.8,24.0,23.8,24.0,3088,17.2766649422313,17.4218470005693,17.2766649422313,17.4218470005693,4253.96916857196,0.0,1.0
2018-01-02,23.8,23.8,23.8,23.8,2,17.2766649422313,17.2766649422313,17.2766649422313,17.2766649422313,2.75516137860878,0.0,1.0
2018-01-03,22.5,23.0,22.46,23.0,11205,16.3329815630338,16.6959367088789,16.3039451513661,16.6959367088789,15435.7916236557,0.0,1.0
2018-01-04,22.5,22.5,22.5,22.5,0,16.3329815630338,16.3329815630338,16.3329815630338,16.3329815630338,0,0.0,1.0
2018-01-05,22.5,22.5,22.5,22.5,0,16.3329815630338,16.3329815630338,16.3329815630338,16.3329815630338,0,0.0,1.0
2018-01-08,22.5,22.5,22.5,22.5,0,16.3329815630338,16.3329815630338,16.3329815630338,16.3329815630338,0,0.0,1.0
2018-01-09,22.7,22.75,22.7,22.75,4800,16.4781636213718,16.5144591359563,16.4781636213718,16.5144591359563,6612.38730866111,0.0,1.0
2018-01-10,22.7,22.7,22.7,22.7,0,16.4781636213718,16.4781636213718,16.4781636213718,16.4781636213718,0,0.0,1.0
2018-01-11,23.0,23.0,22.9,22.9,3029,16.6959367088789,16.6959367088789,16.6233456797099,16.6233456797099,4172.69190790302,0.0,1.0
2018-01-12,23.1,23.1,23.1,23.1,455,16.768527738048,16.768527738048,16.768527738048,16.768527738048,626.799213633499,0.0,1.0
2018-01-16,23.15,23.15,23.15,23.15,200,16.8048232526325,16.8048232526325,16.8048232526325,16.8048232526325,275.516137860879,0.0,1.0
2018-01-17,23.05,23.15,22.7,23.15,641,16.7322322234635,16.8048232526325,16.4781636213718,16.8048232526325,883.029221844115,0.0,1.0
2018-01-18,23.05,23.05,23.05,23.05,0,16.7322322234635,16.7322322234635,16.7322322234635,16.7322322234635,0,0.0,1.0
2018-01-19,23.0,23.0,22.56,22.73,1627,16.6959367088789,16.6959367088789,16.3765361805352,16.4999409301225,2241.32378149826,0.0,1.0
2018-01-22,22.6,22.7,22.6,22.7,1632,16.4055725922028,16.4781636213718,16.4055725922028,16.4781636213718,2248.21168494477,0.0,1.0
2018-01-23,22.8,22.8,22.6,22.6,816,16.5507546505409,16.5507546505409,16.4055725922028,16.4055725922028,1124.10584247238,0.0,1.0
2018-01-24,23.0,23.0,23.0,23.0,1085,16.6959367088789,16.6959367088789,16.6959367088789,16.6959367088789,1494.67504789527,0.0,1.0
2018-01-25,22.71,22.71,22.71,22.71,150,16.4854227242887,16.4854227242887,16.4854227242887,16.4854227242887,206.63710339566,0.0,1.0
2018-01-26,23.4,23.4,22.76,23.0,1073,16.9863008255551,16.9863008255551,16.5217182388733,16.6959367088789,1478.14407962361,0.0,1.0
2018-01-29,24.0,24.0,23.98,23.98,2150,17.4218470005693,17.4218470005693,17.4073287947355,17.4073287947355,2961.79848200445,0.0,1.0
2018-01-30,24.0,25.0,24.0,25.0,3359,17.4218470005693,18.1477572922597,17.4218470005693,18.1477572922597,4627.29353537347,0.0,1.0
2018-01-31,24.75,24.75,24.75,24.75,4314,17.9662797193371,17.9662797193371,17.9662797193371,17.9662797193371,5942.88309365917,0.0,1.0
2018-02-01,24.25,24.25,24.25,24.25,400,17.6033245734919,17.6033245734919,17.6033245734919,17.6033245734919,551.032275721759,0.0,1.0
2018-02-02,24.8,24.8,24.25,24.53,1500,18.0025752339216,18.0025752339216,17.6033245734919,17.8065794551652,2066.3710339566,0.0,1.0
2018-02-05,25.0,25.49,25.0,25.0,1165,18.1477572922597,18.503453335188,18.1477572922597,18.1477572922597,1604.88150303962,0.0,1.0
2018-02-06,24.5,24.5,24.12,24.12,6036,17.7848021464145,17.7848021464145,17.5089562355722,17.5089562355722,8315.07704064134,0.0,1.0
2018-02-07,24.5,24.8,24.16,24.8,4155,17.7848021464145,18.0025752339216,17.5379926472398,18.0025752339216,5723.84776405977,0.0,1.0
2018-02-08,24.5,24.5,24.5,24.5,0,17.7848021464145,17.7848021464145,17.7848021464145,17.7848021464145,0,0.0,1.0
2018-02-09,24.15,24.5,24.15,24.5,3518,17.5307335443229,17.7848021464145,17.5307335443229,17.7848021464145,4846.32886497286,0.0,1.0
2018-02-12,24.15,24.15,24.15,24.15,0,17.5307335443229,17.5307335443229,17.5307335443229,17.5307335443229,0,0.0,1.0
2018-02-13,24.15,24.15,24.15,24.15,0,17.5307335443229,17.5307335443229,17.5307335443229,17.5307335443229,0,0.0,1.0
2018-02-14,24.0,24.4,24.0,24.0,32556,17.4218470005693,17.7122111172455,17.4218470005693,17.4218470005693,44848.516920994,0.0,1.0
2018-02-15,24.5,24.56,24.4,24.4,1486,17.7848021464145,17.828356763916,17.7122111172455,17.7122111172455,2047.08490430633,0.0,1.0
2018-02-16,24.75,24.75,24.75,24.75,200,17.9662797193371,17.9662797193371,17.9662797193371,17.9662797193371,275.516137860879,0.0,1.0
2018-02-20,24.5,24.5,24.5,24.5,1217,17.7848021464145,17.7848021464145,17.7848021464145,17.7848021464145,1676.51569888345,0.0,1.0
2018-02-21,24.9,24.9,24.75,24.75,2180,18.0751662630907,18.0751662630907,17.9662797193371,17.9662797193371,3003.12590268358,0.0,1.0
2018-02-22,24.75,24.75,24.75,24.75,200,17.9662797193371,17.9662797193371,17.9662797193371,17.9662797193371,275.516137860879,0.0,1.0
2018-02-23,24.75,24.75,24.75,24.75,168,17.9662797193371,17.9662797193371,17.9662797193371,17.9662797193371,231.433555803139,0.0,1.0
2018-02-26,24.75,24.75,24.75,24.75,0,17.9662797193371,17.9662797193371,17.9662797193371,17.9662797193371,0,0.0,1.0
2018-02-27,25.0,25.0,24.75,24.8,4442,18.1477572922597,18.1477572922597,17.9662797193371,18.0025752339216,6119.21342189013,0.0,1.0
2018-02-28,24.65,24.65,24.65,24.65,1834,17.8936886901681,17.8936886901681,17.8936886901681,17.8936886901681,2526.48298418426,0.0,1.0
2018-03-01,24.9,24.9,24.9,24.9,1000,18.0751662630907,18.0751662630907,18.0751662630907,18.0751662630907,1377.58068930439,0.0,1.0
2018-03-02,24.9,24.9,24.9,24.9,0,18.0751662630907,18.0751662630907,18.0751662630907,18.0751662630907,0,0.0,1.0
2018-03-05,24.75,24.75,24.75,24.75,548,17.9662797193371,17.9662797193371,17.9662797193371,17.9662797193371,754.914217738809,0.0,1.0
2018-03-06,24.9,24.9,24.9,24.9,9692,18.0751662630907,18.0751662630907,18.0751662630907,18.0751662630907,13351.5120407382,0.0,1.0
2018-03-07,24.7,24.9,24.7,24.9,699,17.9299842047526,18.0751662630907,17.9299842047526,18.0751662630907,962.928901823772,0.0,1.0
2018-03-08,24.7,24.7,24.7,24.7,0,17.9299842047526,17.9299842047526,17.9299842047526,17.9299842047526,0,0.0,1.0
2018-03-09,25.0,25.0,25.0,25.0,139,18.1477572922597,18.1477572922597,18.1477572922597,18.1477572922597,191.483715813311,0.0,1.0
2018-03-12,24.75,24.75,24.75,24.75,1300,17.9662797193371,17.9662797193371,17.9662797193371,17.9662797193371,1790.85489609572,0.0,1.0
2018-03-13,24.75,24.75,24.75,24.75,940,17.9662797193371,17.9662797193371,17.9662797193371,17.9662797193371,1294.92584794613,0.0,1.0
2018-03-14,24.75,24.75,24.75,24.75,0,18.0969435718414,18.0969435718414,18.0969435718414,18.0969435718414,0,0.18,1.0
2018-03-15,25.0,25.15,25.0,25.15,1743,18.279740981658,18.3894194275479,18.279740981658,18.3894194275479,2383.78651227736,0.0,1.0
2018-03-16,25.0,25.0,25.0,25.0,2588,18.279740981658,18.279740981658,18.279740981658,18.279740981658,3539.43746057017,0.0,1.0
2018-03-19,25.0,25.01,25.0,25.0,1675,18.279740981658,18.2870528780506,18.279740981658,18.279740981658,2290.7873827106,0.0,1.0
2018-03-20,25.0,25.0,25.0,25.0,100,18.279740981658,18.279740981658,18.279740981658,18.279740981658,136.763425833469,0.0,1.0
2018-03-21,25.0,25.0,25.0,25.0,0,18.279740981658,18.279740981658,18.279740981658,18.279740981658,0,0.0,1.0
2018-03-22,25.0,25.01,25.0,25.0,3612,18.279740981658,18.2870528780506,18.279740981658,18.279740981658,4939.89494110488,0.0,1.0
2018-03-23,25.0,25.0,25.0,25.0,400,18.279740981658,18.279740981658,18.279740981658,18.279740981658,547.053703333874,0.0,1.0
2018-03-26,25.0,25.0,25.0,25.0,0,18.279740981658,18.279740981658,18.279740981658,18.279740981658,0,0.0,1.0
2018-03-27,25.0,25.0,25.0,25.0,0,18.279740981658,18.279740981658,18.279740981658,18.279740981658,0,0.0,1.0
2018-03-28,25.0,25.0,25.0,25.0,19,18.279740981658,18.279740981658,18.279740981658,18.279740981658,25.985050908359,0.0,1.0
2018-03-29,25.51,25.51,25.51,25.51,1624,18.6526476976838,18.6526476976838,18.6526476976838,18.6526476976838,2221.03803553553,0.0,1.0
2018-04-02,26.25,26.25,25.06,25.06,3161,19.1937280307409,19.1937280307409,18.323612360014,18.323612360014,4323.09189059594,0.0,1.0
2018-04-03,26.25,26.25,26.25,26.25,3000,19.1937280307409,19.1937280307409,19.1937280307409,19.1937280307409,4102.90277500406,0.0,1.0
2018-04-04,26.25,26.25,26.25,26.25,55,19.1937280307409,19.1937280307409,19.1937280307409,19.1937280307409,75.2198842084077,0.0,1.0
2018-04-05,26.25,26.25,26.25,26.25,0,19.1937280307409,19.1937280307409,19.1937280307409,19.1937280307409,0,0.0,1.0
2018-04-06,26.25,26.25,26.25,26.25,0,19.1937280307409,19.1937280307409,19.1937280307409,19.1937280307409,0,0.0,1.0
2018-04-09,26.25,26.25,26.25,26.25,0,19.1937280307409,19.1937280307409,19.1937280307409,19.1937280307409,0,0.0,1.0
2018-04-10,26.0,26.0,26.0,26.0,100,19.0109306209243,19.0109306209243,19.0109306209243,19.0109306209243,136.763425833469,0.0,1.0
2018-04-11,26.0,26.0,26.0,26.0,0,19.0109306209243,19.0109306209243,19.0109306209243,19.0109306209243,0,0.0,1.0
2018-04-12,26.0,26.0,26.0,26.0,0,19.0109306209243,19.0109306209243,19.0109306209243,19.0109306209243,0,0.0,1.0
2018-04-13,26.0,26.0,26.0,26.0,0,19.0109306209243,19.0109306209243,19.0109306209243,19.0109306209243,0,0.0,1.0
2018-04-16,25.15,25.22,25.1,25.22,1710,18.3894194275479,18.4406027022966,18.3528599455846,18.4406027022966,2338.65458175232,0.0,1.0
2018-04-17,25.15,25.15,25.15,25.15,600,18.3894194275479,18.3894194275479,18.3894194275479,18.3894194275479,820.580555000814,0.0,1.0
2018-04-18,25.15,25.15,25.15,25.15,0,18.3894194275479,18.3894194275479,18.3894194275479,18.3894194275479,0,0.0,1.0
2018-04-19,25.15,25.15,25.15,25.15,0,18.3894194275479,18.3894194275479,18.3894194275479,18.3894194275479,0,0.0,1.0
2018-04-20,25.5,25.5,25.4,25.5,650,18.6453358012911,18.6453358012911,18.5722168373645,18.6453358012911,888.962267917549,0.0,1.0
2018-04-23,25.15,25.15,25.15,25.15,800,18.3894194275479,18.3894194275479,18.3894194275479,18.3894194275479,1094.10740666775,0.0,1.0
2018-04-24,25.15,25.15,25.15,25.15,0,18.3894194275479,18.3894194275479,18.3894194275479,18.3894194275479,0,0.0,1.0
2018-04-25,25.15,25.15,25.15,25.15,0,18.3894194275479,18.3894194275479,18.3894194275479,18.3894194275479,0,0.0,1.0
2018-04-26,26.0,26.0,25.2,25.2,1335,19.0109306209243,19.0109306209243,18.4259789095112,18.4259789095112,1825.79173487681,0.0,1.0
2018-04-27,26.0,26.0,26.0,26.0,724,19.0109306209243,19.0109306209243,19.0109306209243,19.0109306209243,990.167203034314,0.0,1.0
2018-04-30,27.0,27.0,27.0,27.0,560,19.7421202601906,19.7421202601906,19.7421202601906,19.7421202601906,765.875184667426,0.0,1.0
2018-05-01,27.0,27.0,27.0,27.0,540,19.7421202601906,19.7421202601906,19.7421202601906,19.7421202601906,738.522499500732,0.0,1.0
2018-05-02,27.0,27.0,27.0,27.0,256,19.7421202601906,19.7421202601906,19.7421202601906,19.7421202601906,350.11437013368,0.0,1.0
2018-05-03,26.5,26.5,26.5,26.5,220,19.3765254405575,19.3765254405575,19.3765254405575,19.3765254405575,300.879536833631,0.0,1.0
2018-05-04,27.0,27.0,27.0,27.0,204,19.7421202601906,19.7421202601906,19.7421202601906,19.7421202601906,278.997388700276,0.0,1.0
2018-05-07,27.0,27.0,27.0,27.0,0,19.7421202601906,19.7421202601906,19.7421202601906,19.7421202601906,0,0.0,1.0
2018-05-08,26.96,27.5,26.75,27.5,22930,19.71287267462,20.1077150798238,19.559322850374,20.1077150798238,31359.8535436143,0.0,1.0
2018-05-09,26.0,26.0,25.75,25.75,1456,19.9614771519705,19.9614771519705,19.7695398716631,19.7695398716631,1896.4528382241,0.0,1.05
2018-05-10,25.85,25.85,25.85,25.85,400,19.8463147837861,19.8463147837861,19.8463147837861,19.8463147837861,521.003526984642,0.0,1.0
2018-05-11,25.85,25.85,25.85,25.85,36,19.8463147837861,19.8463147837861,19.8463147837861,19.8463147837861,46.8903174286178,0.0,1.0
2018-05-14,25.67,26.0,25.67,26.0,2800,19.7081199419647,19.9614771519705,19.7081199419647,19.9614771519705,3647.02468889251,0.0,1.0
2018-05-15,25.9,26.5,25.7,25.7,1972,19.8847022398475,20.3453517125853,19.7311524156016,19.7311524156016,2568.5473880343,0.0,1.0
2018-05-16,25.9,25.9,25.9,25.9,36,19.8847022398475,19.8847022398475,19.8847022398475,19.8847022398475,46.890317428618,0.0,1.0
2018-05-17,25.9,25.9,25.9,25.9,106,19.8847022398475,19.8847022398475,19.8847022398475,19.8847022398475,138.065934650931,0.0,1.0
2018-05-18,25.9,25.9,25.9,25.9,36,19.8847022398475,19.8847022398475,19.8847022398475,19.8847022398475,46.890317428618,0.0,1.0
2018-05-21,25.9,25.9,25.9,25.9,0,19.8847022398475,19.8847022398475,19.8847022398475,19.8847022398475,0,0.0,1.0
2018-05-22,25.9,26.0,25.9,26.0,750,19.8847022398475,19.9614771519705,19.8847022398475,19.9614771519705,976.881613096208,0.0,1.0
2018-05-23,25.9,25.9,25.9,25.9,1,19.8847022398475,19.8847022398475,19.8847022398475,19.8847022398475,1.30250881746161,0.0,1.0
2018-05-24,25.9,25.9,25.9,25.9,0,19.8847022398475,19.8847022398475,19.8847022398475,19.8847022398475,0,0.0,1.0
2018-05-25,25.9,25.9,25.9,25.9,0,19.8847022398475,19.8847022398475,19.8847022398475,19.8847022398475,0,0.0,1.0
2018-05-29,25.9,25.9,25.9,25.9,104,19.8847022398475,19.8847022398475,19.8847022398475,19.8847022398475,135.460917016007,0.0,1.0
2018-05-30,25.9,25.9,25.9,25.9,0,19.8847022398475,19.8847022398475,19.8847022398475,19.8847022398475,0,0.0,1.0
2018-05-31,25.65,25.8,25.65,25.8,2732,19.6927649595401,19.8079273277246,19.6927649595401,19.8079273277246,3558.45408930512,0.0,1.0
2018-06-01,25.65,25.65,25.65,25.65,92,19.6927649595401,19.6927649595401,19.6927649595401,19.6927649595401,119.830811206468,0.0,1.0
2018-06-04,25.65,25.65,25.65,25.65,8,19.6927649595401,19.6927649595401,19.6927649595401,19.6927649595401,10.4200705396929,0.0,1.0
2018-06-05,25.65,25.65,25.65,25.65,8,19.6927649595401,19.6927649595401,19.6927649595401,19.6927649595401,10.4200705396929,0.0,1.0
2018-06-06,25.65,25.65,25.65,25.65,48,19.6927649595401,19.6927649595401,19.6927649595401,19.6927649595401,62.5204232381573,0.0,1.0
2018-06-07,25.8,25.8,25.8,25.8,595,19.8079273277246,19.8079273277246,19.8079273277246,19.8079273277246,774.992746389656,0.0,1.0
2018-06-08,26.5,26.5,26.5,26.5,100,20.3453517125853,20.3453517125853,20.3453517125853,20.3453517125853,130.250881746161,0.0,1.0
2018-06-11,26.5,26.5,26.5,26.5,0,20.3453517125853,20.3453517125853,20.3453517125853,20.3453517125853,0,0.0,1.0
2018-06-12,26.5,26.5,26.5,26.5,2,20.3453517125853,20.3453517125853,20.3453517125853,20.3453517125853,2.60501763492322,0.0,1.0
2018-06-13,25.85,25.85,25.85,25.85,5120,19.8463147837861,19.8463147837861,19.8463147837861,19.8463147837861,6668.84514540342,0.0,1.0
2018-06-14,26.0,26.0,26.0,26.0,1300,20.0996719937918,20.0996719937918,20.0996719937918,20.0996719937918,1681.61948167312,0.18,1.0
2018-06-15,25.8,25.8,25.8,25.8,214,19.9450591323011,19.9450591323011,19.9450591323011,19.9450591323011,276.820437752345,0.0,1.0
2018-06-18,25.8,25.8,25.8,25.8,101,19.9450591323011,19.9450591323011,19.9450591323011,19.9450591323011,130.648898191527,0.0,1.0
2018-06-19,25.8,25.8,25.8,25.8,0,19.9450591323011,19.9450591323011,19.9450591323011,19.9450591323011,0,0.0,1.0
2018-06-20,25.8,25.8,25.8,25.8,301,19.9450591323011,19.9450591323011,19.9450591323011,19.9450591323011,389.3595876797,0.0,1.0
2018-06-21,26.49,26.49,26.49,26.49,100,20.4784735044441,20.4784735044441,20.4784735044441,20.4784735044441,129.355344744086,0.0,1.0
2018-06-22,26.49,26.49,26.49,26.49,20,20.4784735044441,20.4784735044441,20.4784735044441,20.4784735044441,25.8710689488172,0.0,1.0
2018-06-25,26.49,26.49,26.49,26.49,45,20.4784735044441,20.4784735044441,20.4784735044441,20.4784735044441,58.2099051348388,0.0,1.0
2018-06-26,26.49,26.49,26.49,26.49,0,20.4784735044441,20.4784735044441,20.4784735044441,20.4784735044441,0,0.0,1.0
2018-06-27,26.05,26.5,26.0,26.5,1979,20.1383252091645,20.4862041475186,20.0996719937918,20.4862041475186,2559.94227248547,0.0,1.0
2018-06-28,26.05,26.05,26.05,26.05,50,20.1383252091645,20.1383252091645,20.1383252091645,20.1383252091645,64.6776723720432,0.0,1.0
2018-06-29,26.25,27.56,26.25,27.56,3476,20.2929380706552,21.3056523134194,20.2929380706552,21.3056523134194,4496.39178330445,0.0,1.0
2018-07-02,26.25,26.25,26.25,26.25,3,20.2929380706552,20.2929380706552,20.2929380706552,20.2929380706552,3.88066034232259,0.0,1.0
2018-07-03,26.25,26.25,26.25,26.25,100,20.2929380706552,20.2929380706552,20.2929380706552,20.2929380706552,129.355344744086,0.0,1.0
2018-07-05,26.25,26.25,26.25,26.25,0,20.2929380706552,20.2929380706552,20.2929380706552,20.2929380706552,0,0.0,1.0
2018-07-06,26.25,26.25,26.25,26.25,0,20.2929380706552,20.2929380706552,20.2929380706552,20.2929380706552,0,0.0,1.0
2018-07-09,26.25,26.25,26.25,26.25,0,20.2929380706552,20.2929380706552,20.2929380706552,20.2929380706552,0,0.0,1.0
2018-07-10,26.25,26.25,26.25,26.25,100,20.2929380706552,20.2929380706552,20.2929380706552,20.2929380706552,129.355344744086,0.0,1.0
2018-07-11,26.25,26.25,26.25,26.25,0,20.2929380706552,20.2929380706552,20.2929380706552,20.2929380706552,0,0.0,1.0
2018-07-12,26.25,26.25,26.25,26.25,289,20.2929380706552,20.2929380706552,20.2929380706552,20.2929380706552,373.83694631041,0.0,1.0
2018-07-13,26.25,26.25,26.25,26.25,0,20.2929380706552,20.2929380706552,20.2929380706552,20.2929380706552,0,0.0,1.0
2018-07-16,27.7,27.7,27.7,27.7,330,21.4138813164628,21.4138813164628,21.4138813164628,21.4138813164628,426.872637655486,0.0,1.0
2018-07-17,26.3,26.3,26.3,26.3,900,20.3315912860279,20.3315912860279,20.3315912860279,20.3315912860279,1164.19810269678,0.0,1.0
2018-07-18,26.3,26.3,26.3,26.3,750,20.3315912860279,20.3315912860279,20.3315912860279,20.3315912860279,970.165085580647,0.0,1.0
2018-07-19,26.3,26.3,26.3,26.3,0,20.3315912860279,20.3315912860279,20.3315912860279,20.3315912860279,0,0.0,1.0
2018-07-20,27.0,27.7,27.0,27.7,272,20.8727363012454,21.4138813164628,20.8727363012454,21.4138813164628,351.846537703914,0.0,1.0
2018-07-23,27.0,27.0,27.0,27.0,0,20.8727363012454,20.8727363012454,20.8727363012454,20.8727363012454,0,0.0,1.0
2018-07-24,26.25,26.25,26.25,26.25,1153,20.2929380706552,20.2929380706552,20.2929380706552,20.2929380706552,1491.46712489932,0.0,1.0
2018-07-25,26.31,26.31,26.31,26.31,600,20.3393219291024,20.3393219291024,20.3393219291024,20.3393219291024,776.132068464519,0.0,1.0
2018-07-26,26.31,26.31,26.31,26.31,0,20.3393219291024,20.3393219291024,20.3393219291024,20.3393219291024,0,0.0,1.0
2018-07-27,26.34,26.34,26.34,26.34,308,20.362513858326,20.362513858326,20.362513858326,20.362513858326,398.414461811787,0.0,1.0
2018-07-30,26.34,26.34,26.34,26.34,0,20.362513858326,20.362513858326,20.362513858326,20.362513858326,0,0.0,1.0
2018-07-31,26.34,26.34,26.34,26.34,0,20.362513858326,20.362513858326,20.362513858326,20.362513858326,0,0.0,1.0
2018-08-01,26.34,26.34,26.34,26.34,20,20.362513858326,20.362513858326,20.362513858326,20.362513858326,25.8710689488173,0.0,1.0
2018-08-02,26.34,26.34,26.34,26.34,0,20.362513858326,20.362513858326,20.362513858326,20.362513858326,0,0.0,1.0
2018-08-03,26.34,26.34,26.34,26.34,0,20.362513858326,20.362513858326,20.362513858326,20.362513858326,0,0.0,1.0
2018-08-06,26.34,26.34,26.34,26.34,0,20.362513858326,20.362513858326,20.362513858326,20.362513858326,0,0.0,1.0
2018-08-07,26.6,26.6,26.6,26.6,100,20.563510578264,20.563510578264,20.563510578264,20.563510578264,129.355344744086,0.0,1.0
2018-08-08,26.15,26.62,26.15,26.62,4132,20.2156316399099,20.578971864413,20.2156316399099,20.578971864413,5344.96284482564,0.0,1.0
2018-08-09,26.17,26.17,26.17,26.17,1652,20.2310929260589,20.2310929260589,20.2310929260589,20.2310929260589,2136.95029517231,0.0,1.0
2018-08-10,26.15,26.15,26.15,26.15,390,20.2156316399099,20.2156316399099,20.2156316399099,20.2156316399099,504.485844501936,0.0,1.0
2018-08-13,26.15,26.15,26.15,26.15,0,20.2156316399099,20.2156316399099,20.2156316399099,20.2156316399099,0,0.0,1.0
2018-08-14,26.34,26.34,26.34,26.34,1518,20.362513858326,20.362513858326,20.362513858326,20.362513858326,1963.61413321523,0.0,1.0
2018-08-15,27.0,27.0,27.0,27.0,183,20.8727363012454,20.8727363012454,20.8727363012454,20.8727363012454,236.720280881678,0.0,1.0
2018-08-16,26.4,26.4,26.4,26.4,103,20.4088977167733,20.4088977167733,20.4088977167733,20.4088977167733,133.236005086409,0.0,1.0
2018-08-17,26.45,26.45,26.45,26.45,1120,20.4475509321459,20.4475509321459,20.4475509321459,20.4475509321459,1448.77986113377,0.0,1.0
2018-08-20,26.8,26.8,26.8,26.8,100,20.7181234397547,20.7181234397547,20.7181234397547,20.7181234397547,129.355344744086,0.0,1.0
2018-08-21,29.99,29.99,26.5,27.0,4695,23.1841985805314,23.1841985805314,20.4862041475186,20.8727363012454,6073.23343573486,0.0,1.0
2018-08-22,27.0,27.34,27.0,27.34,1407,20.8727363012454,21.1355781657796,20.8727363012454,21.1355781657796,1820.02970054929,0.0,1.0
2018-08-23,27.1,27.25,27.0,27.0,682,20.9500427319907,21.0660023781088,20.8727363012454,20.8727363012454,882.20345115467,0.0,1.0
2018-08-24,28.5,28.5,27.5,27.5,400,22.0323327624257,22.0323327624257,21.2592684549721,21.2592684549721,517.421378976345,0.0,1.0
2018-08-27,28.5,28.5,28.5,28.5,100,22.0323327624257,22.0323327624257,22.0323327624257,22.0323327624257,129.355344744086,0.0,1.0
2018-08-28,28.5,28.5,28.5,28.5,0,22.0323327624257,22.0323327624257,22.0323327624257,22.0323327624257,0,0.0,1.0
2018-08-29,27.75,27.75,27.75,27.75,300,21.4525345318355,21.4525345318355,21.4525345318355,21.4525345318355,388.066034232259,0.0,1.0
2018-08-30,27.75,27.75,27.75,27.75,31,21.4525345318355,21.4525345318355,21.4525345318355,21.4525345318355,40.1001568706668,0.0,1.0
2018-08-31,27.75,27.75,27.75,27.75,0,21.4525345318355,21.4525345318355,21.4525345318355,21.4525345318355,0,0.0,1.0
2018-09-04,27.75,27.75,27.75,27.75,2,21.4525345318355,21.4525345318355,21.4525345318355,21.4525345318355,2.58710689488173,0.0,1.0
2018-09-05,27.75,27.75,27.75,27.75,0,21.4525345318355,21.4525345318355,21.4525345318355,21.4525345318355,0,0.0,1.0
2018-09-06,27.75,27.75,27.75,27.75,0,21.4525345318355,21.4525345318355,21.4525345318355,21.4525345318355,0,0.0,1.0
2018-09-07,27.75,27.75,27.75,27.75,500,21.4525345318355,21.4525345318355,21.4525345318355,21.4525345318355,646.776723720432,0.0,1.0
2018-09-10,28.0,28.0,27.1,27.5,5771,21.6458006086989,21.6458006086989,20.9500427319907,21.2592684549721,7465.09694518122,0.0,1.0
2018-09-11,27.152,27.22,27.152,27.22,3365,20.9902420759783,21.0428104488851,20.9902420759783,21.0428104488851,4352.80735063851,0.0,1.0
2018-09-12,27.15,27.15,27.15,27.15,800,20.9886959473634,20.9886959473634,20.9886959473634,20.9886959473634,1034.84275795269,0.0,1.0
2018-09-13,27.15,27.15,27.15,27.15,0,21.127847522705,21.127847522705,21.127847522705,21.127847522705,0,0.18,1.0
2018-09-14,27.15,27.15,27.15,27.15,200,21.127847522705,21.127847522705,21.127847522705,21.127847522705,257.006777153454,0.0,1.0
2018-09-17,27.15,27.15,27.15,27.15,36,21.127847522705,21.127847522705,21.127847522705,21.127847522705,46.2612198876217,0.0,1.0
2018-09-18,27.15,27.15,27.15,27.15,1667,21.127847522705,21.127847522705,21.127847522705,21.127847522705,2142.15148757404,0.0,1.0
2018-09-19,27.15,27.15,27.15,27.15,0,21.127847522705,21.127847522705,21.127847522705,21.127847522705,0,0.0,1.0
2018-09-20,27.15,27.15,27.15,27.15,0,21.127847522705,21.127847522705,21.127847522705,21.127847522705,0,0.0,1.0
2018-09-21,27.15,27.15,27.15,27.15,35,21.127847522705,21.127847522705,21.127847522705,21.127847522705,44.9761860018545,0.0,1.0
2018-09-24,27.15,27.15,27.15,27.15,0,21.127847522705,21.127847522705,21.127847522705,21.127847522705,0,0.0,1.0
2018-09-25,27.25,27.25,27.25,27.25,247,21.205666482273,21.205666482273,21.205666482273,21.205666482273,317.403369784515,0.0,1.0
2018-09-26,27.15,27.15,27.15,27.15,261,21.127847522705,21.127847522705,21.127847522705,21.127847522705,335.393844185257,0.0,1.0
2018-09-27,27.15,27.7,27.15,27.45,1300,21.127847522705,21.5558518003289,21.127847522705,21.361304401409,1670.54405149745,0.0,1.0
2018-09-28,27.15,27.7,27.15,27.7,3916,21.127847522705,21.5558518003289,21.127847522705,21.5558518003289,5032.19269666463,0.0,1.0
2018-10-01,27.15,27.15,27.15,27.15,803,21.127847522705,21.127847522705,21.127847522705,21.127847522705,1031.88221027112,0.0,1.0
2018-10-02,27.15,27.15,27.15,27.15,110,21.127847522705,21.127847522705,21.127847522705,21.127847522705,141.3537274344,0.0,1.0
2018-10-03,27.95,27.95,27.95,27.95,375,21.7503991992488,21.7503991992488,21.7503991992488,21.7503991992488,481.887707162726,0.0,1.0
2018-10-04,27.25,27.25,27.2,27.2,900,21.205666482273,21.205666482273,21.166757002489,21.166757002489,1156.53049719054,0.0,1.0
2018-10-05,27.15,27.15,27.15,27.15,653,21.127847522705,21.127847522705,21.127847522705,21.127847522705,839.127127406027,0.0,1.0
2018-10-08,27.15,27.15,27.15,27.15,0,21.127847522705,21.127847522705,21.127847522705,21.127847522705,0,0.0,1.0
2018-10-09,27.15,27.15,27.15,27.15,0,21.127847522705,21.127847522705,21.127847522705,21.127847522705,0,0.0,1.0
2018-10-10,27.15,27.15,27.15,27.15,100,21.127847522705,21.127847522705,21.127847522705,21.127847522705,128.503388576727,0.0,1.0
2018-10-11,27.5,27.5,27.15,27.15,1236,21.4002138811929,21.4002138811929,21.127847522705,21.127847522705,1588.30188280835,0.0,1.0
2018-10-12,27.4,27.4,27.4,27.4,102,21.322394921625,21.322394921625,21.322394921625,21.322394921625,131.073456348261,0.0,1.0
2018-10-15,27.4,27.4,27.4,27.4,85,21.322394921625,21.322394921625,21.322394921625,21.322394921625,109.227880290218,0.0,1.0
2018-10-16,27.32,27.32,27.3,27.3,5909,21.2601397539706,21.2601397539706,21.244575962057,21.244575962057,7593.26523099878,0.0,1.0
2018-10-17,27.32,27.32,27.32,27.32,0,21.2601397539706,21.2601397539706,21.2601397539706,21.2601397539706,0,0.0,1.0
2018-10-18,27.15,27.15,27.15,27.15,115,21.127847522705,21.127847522705,21.127847522705,21.127847522705,147.778896863236,0.0,1.0
2018-10-19,26.35,27.15,26.35,27.15,1700,20.5052958461612,21.127847522705,20.5052958461612,21.127847522705,2184.55760580436,0.0,1.0
2018-10-22,26.7,26.7,26.7,26.7,600,20.7776622046492,20.7776622046492,20.7776622046492,20.7776622046492,771.020331460359,0.0,1.0
2018-10-23,26.7,26.7,26.7,26.7,1360,20.7776622046492,20.7776622046492,20.7776622046492,20.7776622046492,1747.64608464348,0.0,1.0
2018-10-24,26.7,26.7,26.7,26.7,0,20.7776622046492,20.7776622046492,20.7776622046492,20.7776622046492,0,0.0,1.0
2018-10-25,26.7,26.7,26.7,26.7,0,20.7776622046492,20.7776622046492,20.7776622046492,20.7776622046492,0,0.0,1.0
2018-10-26,26.7,26.7,26.7,26.7,335,20.7776622046492,20.7776622046492,20.7776622046492,20.7776622046492,430.486351732034,0.0,1.0
2018-10-29,26.15,26.4,26.15,26.4,1100,20.3496579270253,20.5442053259452,20.3496579270253,20.5442053259452,1413.53727434399,0.0,1.0
2018-10-30,26.15,26.15,26.15,26.15,0,20.3496579270253,20.3496579270253,20.3496579270253,20.3496579270253,0,0.0,1.0
2018-10-31,26.05,26.15,26.05,26.15,4023,20.2718389674573,20.3496579270253,20.2718389674573,20.3496579270253,5169.69132244172,0.0,1.0
2018-11-01,26.05,26.05,26.05,26.05,60,20.2718389674573,20.2718389674573,20.2718389674573,20.2718389674573,77.1020331460361,0.0,1.0
2018-11-02,26.22,26.22,26.22,26.22,992,20.4041311987229,20.4041311987229,20.4041311987229,20.4041311987229,1274.75361468113,0.0,1.0
2018-11-05,26.5,26.51,26.5,26.51,315,20.6220242855132,20.62980618147,20.6220242855132,20.62980618147,404.785674016689,0.0,1.0
2018-11-06,26.5,26.5,26.5,26.5,0,20.6220242855132,20.6220242855132,20.6220242855132,20.6220242855132,0,0.0,1.0
2018-11-07,26.05,26.05,26.05,26.05,209,20.2718389674573,20.2718389674573,20.2718389674573,20.2718389674573,268.572082125359,0.0,1.0
2018-11-08,26.051,26.051,26.05,26.05,400,20.272617157053,20.272617157053,20.2718389674573,20.2718389674573,514.013554306907,0.0,1.0
2018-11-09,25.0,26.05,25.0,26.05,3029,19.4547398919936,20.2718389674573,19.4547398919936,20.2718389674573,3892.36763998905,0.0,1.0
2018-11-12,25.0,25.0,25.0,25.0,0,19.4547398919936,19.4547398919936,19.4547398919936,19.4547398919936,0,0.0,1.0
2018-11-13,25.0,25.0,25.0,25.0,0,19.4547398919936,19.4547398919936,19.4547398919936,19.4547398919936,0,0.0,1.0
2018-11-14,25.1,25.1,25.1,25.1,1600,19.5325588515616,19.5325588515616,19.5325588515616,19.5325588515616,2056.05421722763,0.0,1.0
2018-11-15,25.75,25.75,25.1,25.1,925,20.0383820887534,20.0383820887534,19.5325588515616,19.5325588515616,1188.65634433472,0.0,1.0
2018-11-16,25.49,25.49,25.49,25.49,115,19.8360527938767,19.8360527938767,19.8360527938767,19.8360527938767,147.778896863236,0.0,1.0
2018-11-19,25.1,25.25,25.1,25.25,4913,19.5325588515616,19.6492872909135,19.5325588515616,19.6492872909135,6313.37148077458,0.0,1.0
2018-11-20,25.12,25.12,25.12,25.12,1074,19.5481226434752,19.5481226434752,19.5481226434752,19.5481226434752,1380.12639331404,0.0,1.0
2018-11-21,25.12,25.12,25.12,25.12,0,19.5481226434752,19.5481226434752,19.5481226434752,19.5481226434752,0,0.0,1.0
2018-11-26,25.0,25.15,25.0,25.15,407,19.4547398919936,19.5714683313455,19.4547398919936,19.5714683313455,523.008791507278,0.0,1.0
2018-11-27,25.0,25.0,25.0,25.0,200,19.4547398919936,19.4547398919936,19.4547398919936,19.4547398919936,257.006777153453,0.0,1.0
2018-11-28,25.01,25.01,25.01,25.01,439,19.4625217879504,19.4625217879504,19.4625217879504,19.4625217879504,564.12987585183,0.0,1.0
2018-11-29,25.01,25.01,25.01,25.01,0,19.4625217879504,19.4625217879504,19.4625217879504,19.4625217879504,0,0.0,1.0
2018-11-30,25.74,25.74,25.74,25.74,100,20.0306001927966,20.0306001927966,20.0306001927966,20.0306001927966,128.503388576727,0.0,1.0
2018-12-03,25.74,25.74,25.74,25.74,60,20.0306001927966,20.0306001927966,20.0306001927966,20.0306001927966,77.1020331460361,0.0,1.0
2018-12-04,25.05,25.05,25.05,25.05,265,19.4936493717776,19.4936493717776,19.4936493717776,19.4936493717776,340.533979728326,0.0,1.0
2018-12-06,25.1,25.12,25.06,25.06,6903,19.5325588515616,19.5481226434752,19.5014312677344,19.5014312677344,8870.58891345143,0.0,1.0
2018-12-07,25.1,25.1,25.1,25.1,300,19.5325588515616,19.5325588515616,19.5325588515616,19.5325588515616,385.51016573018,0.0,1.0
2018-12-10,25.1,25.1,25.1,25.1,60,19.5325588515616,19.5325588515616,19.5325588515616,19.5325588515616,77.1020331460359,0.0,1.0
2018-12-11,25.1,25.1,25.1,25.1,0,19.5325588515616,19.5325588515616,19.5325588515616,19.5325588515616,0,0.0,1.0
2018-12-12,25.1,25.1,25.1,25.1,0,19.5325588515616,19.5325588515616,19.5325588515616,19.5325588515616,0,0.0,1.0
2018-12-13,25.1,25.1,25.1,25.1,0,19.6726329787839,19.6726329787839,19.6726329787839,19.6726329787839,0,0.18,1.0
2018-12-14,25.1,25.1,25.1,25.1,0,19.6726329787839,19.6726329787839,19.6726329787839,19.6726329787839,0,0.0,1.0
2018-12-17,24.92,24.92,24.92,24.92,78,19.5315543359082,19.5315543359082,19.5315543359082,19.5315543359082,99.5189612956944,0.0,1.0
2018-12-18,25.4,25.4,25.4,25.4,245,19.9077640502435,19.9077640502435,19.9077640502435,19.9077640502435,312.591609198015,0.0,1.0
2018-12-19,25.0,25.11,25.0,25.11,2510,19.5942559549641,19.6804706811659,19.5942559549641,19.6804706811659,3202.46913913068,0.0,1.0
2018-12-20,25.0,25.0,25.0,25.0,0,19.5942559549641,19.5942559549641,19.5942559549641,19.5942559549641,0,0.0,1.0
2018-12-21,24.8,24.9,24.8,24.9,320,19.4375019073244,19.5158789311442,19.4375019073244,19.5158789311442,408.282918136181,0.0,1.0
2018-12-24,24.8,24.8,24.8,24.8,0,19.4375019073244,19.4375019073244,19.4375019073244,19.4375019073244,0,0.0,1.0
2018-12-26,24.8,24.8,24.8,24.8,0,19.4375019073244,19.4375019073244,19.4375019073244,19.4375019073244,0,0.0,1.0
2018-12-27,24.8,24.8,24.8,24.8,21,19.4375019073244,19.4375019073244,19.4375019073244,19.4375019073244,26.7935665026869,0.0,1.0
2018-12-28,24.75,25.45,24.75,25.45,547,19.3983133954144,19.9469525621534,19.3983133954144,19.9469525621534,697.908613189038,0.0,1.0
2018-12-31,25.0,25.8,24.75,24.75,5934,19.5942559549641,20.2212721455229,19.3983133954144,19.3983133954144,7571.09636318782,0.0,1.0
2019-01-02,25.0,25.0,25.0,25.0,16,19.5942559549641,19.5942559549641,19.5942559549641,19.5942559549641,20.4141459068091,0.0,1.0
2019-01-03,25.0,25.0,25.0,25.0,100,19.5942559549641,19.5942559549641,19.5942559549641,19.5942559549641,127.588411917557,0.0,1.0
2019-01-04,25.0,25.0,25.0,25.0,0,19.5942559549641,19.5942559549641,19.5942559549641,19.5942559549641,0,0.0,1.0
2019-01-07,25.0,25.0,25.0,25.0,0,19.5942559549641,19.5942559549641,19.5942559549641,19.5942559549641,0,0.0,1.0
2019-01-08,25.0,25.0,25.0,25.0,0,19.5942559549641,19.5942559549641,19.5942559549641,19.5942559549641,0,0.0,1.0
2019-01-09,24.85,24.85,24.85,24.85,134,19.4766904192343,19.4766904192343,19.4766904192343,19.4766904192343,170.968471969526,0.0,1.0
2019-01-10,24.75,24.8,24.75,24.8,395,19.3983133954144,19.4375019073244,19.3983133954144,19.4375019073244,503.974227074351,0.0,1.0
2019-01-11,24.75,24.75,24.75,24.75,770,19.3983133954144,19.3983133954144,19.3983133954144,19.3983133954144,982.43077176519,0.0,1.0
2019-01-14,24.6,24.75,24.6,24.75,514,19.2807478596846,19.3983133954144,19.2807478596846,19.3983133954144,655.804437256245,0.0,1.0
2019-01-15,24.6,24.6,24.6,24.6,44,19.2807478596846,19.2807478596846,19.2807478596846,19.2807478596846,56.1389012437252,0.0,1.0
2019-01-16,24.5,24.55,24.5,24.55,551,19.2023708358648,19.2415593477747,19.2023708358648,19.2415593477747,703.012149665739,0.0,1.0
2019-01-17,24.55,24.55,24.55,24.55,204,19.2415593477747,19.2415593477747,19.2415593477747,19.2415593477747,260.280360311817,0.0,1.0
2019-01-18,24.55,24.55,24.55,24.55,0,19.2415593477747,19.2415593477747,19.2415593477747,19.2415593477747,0,0.0,1.0
2019-01-22,24.6,24.6,24.6,24.6,441,19.2807478596846,19.2807478596846,19.2807478596846,19.2807478596846,562.664896556428,0.0,1.0
2019-01-23,24.6,24.6,24.6,24.6,400,19.2807478596846,19.2807478596846,19.2807478596846,19.2807478596846,510.353647670229,0.0,1.0
2019-01-24,24.65,24.65,24.6,24.6,982,19.3199363715946,19.3199363715946,19.2807478596846,19.2807478596846,1252.91820503041,0.0,1.0
2019-01-25,24.65,24.65,24.65,24.65,0,19.3199363715946,19.3199363715946,19.3199363715946,19.3199363715946,0,0.0,1.0
2019-01-28,24.65,24.65,24.65,24.65,602,19.3199363715946,19.3199363715946,19.3199363715946,19.3199363715946,768.082239743692,0.0,1.0
2019-01-29,24.65,24.65,24.65,24.65,0,19.3199363715946,19.3199363715946,19.3199363715946,19.3199363715946,0,0.0,1.0
2019-01-30,24.65,24.65,24.65,24.65,0,19.3199363715946,19.3199363715946,19.3199363715946,19.3199363715946,0,0.0,1.0
2019-01-31,24.7,24.7,24.7,24.7,211,19.3591248835045,19.3591248835045,19.3591248835045,19.3591248835045,269.211549146045,0.0,1.0
2019-02-01,24.89,24.89,24.8,24.8,1200,19.5080412287622,19.5080412287622,19.4375019073244,19.4375019073244,1531.06094301069,0.0,1.0
2019-02-04,24.89,24.89,24.89,24.89,0,19.5080412287622,19.5080412287622,19.5080412287622,19.5080412287622,0,0.0,1.0
2019-02-05,24.71,24.71,24.71,24.71,3110,19.3669625858865,19.3669625858865,19.3669625858865,19.3669625858865,3967.99961063602,0.0,1.0
2019-02-06,24.7,24.7,24.7,24.7,2152,19.3591248835045,19.3591248835045,19.3591248835045,19.3591248835045,2745.70262446583,0.0,1.0
2019-02-07,24.7,24.7,24.7,24.7,0,19.3591248835045,19.3591248835045,19.3591248835045,19.3591248835045,0,0.0,1.0
2019-02-08,24.7,24.7,24.7,24.7,0,19.3591248835045,19.3591248835045,19.3591248835045,19.3591248835045,0,0.0,1.0
2019-02-11,24.7,24.7,24.7,24.7,975,19.3591248835045,19.3591248835045,19.3591248835045,19.3591248835045,1243.98701619618,0.0,1.0
2019-02-12,24.7,24.7,24.7,24.7,0,19.3591248835045,19.3591248835045,19.3591248835045,19.3591248835045,0,0.0,1.0
2019-02-13,24.7,24.7,24.7,24.7,0,19.3591248835045,19.3591248835045,19.3591248835045,19.3591248835045,0,0.0,1.0
2019-02-14,24.7,24.7,24.7,24.7,0,19.3591248835045,19.3591248835045,19.3591248835045,19.3591248835045,0,0.0,1.0
2019-02-15,24.74,24.74,24.74,24.74,1181,19.3904756930324,19.3904756930324,19.3904756930324,19.3904756930324,1506.81914474635,0.0,1.0
2019-02-20,24.74,24.74,24.74,24.74,0,19.3904756930324,19.3904756930324,19.3904756930324,19.3904756930324,0,0.0,1.0
2019-02-22,25.1,25.1,25.0,25.0,200,19.6726329787839,19.6726329787839,19.5942559549641,19.5942559549641,255.176823835114,0.0,1.0
2019-02-26,25.66,25.66,25.25,25.4,4944,20.1115443121751,20.1115443121751,19.7901985145137,19.9077640502435,6307.97108520403,0.0,1.0
2019-02-27,24.65,25.1,24.6,25.1,10542,19.3199363715946,19.6726329787839,19.2807478596846,19.6726329787839,13450.3703843488,0.0,1.0
2019-02-28,24.65,24.65,24.65,24.65,424,19.3199363715946,19.3199363715946,19.3199363715946,19.3199363715946,540.974866530441,0.0,1.0
2019-03-01,24.65,24.65,24.65,24.65,0,19.3199363715946,19.3199363715946,19.3199363715946,19.3199363715946,0,0.0,1.0
2019-03-04,24.65,24.65,24.65,24.65,0,19.3199363715946,19.3199363715946,19.3199363715946,19.3199363715946,0,0.0,1.0
2019-03-05,24.75,25.0,24.65,24.65,3449,19.3983133954144,19.5942559549641,19.3199363715946,19.3199363715946,4400.52432703655,0.0,1.0
2019-03-06,25.0,25.0,25.0,25.0,200,19.5942559549641,19.5942559549641,19.5942559549641,19.5942559549641,255.176823835114,0.0,1.0
2019-03-07,24.55,25.5,24.55,25.5,4714,19.2415593477747,19.9861410740633,19.2415593477747,19.9861410740633,6014.51773779364,0.0,1.0
2019-03-08,24.6,25.0,24.6,25.0,4300,19.2807478596846,19.5942559549641,19.2807478596846,19.5942559549641,5486.30171245497,0.0,1.0
2019-03-11,25.0,25.0,25.0,25.0,2700,19.5942559549641,19.5942559549641,19.5942559549641,19.5942559549641,3444.88712177403,0.0,1.0
2019-03-12,25.5,25.5,25.5,25.5,400,19.9861410740633,19.9861410740633,19.9861410740633,19.9861410740633,510.353647670229,0.0,1.0
2019-03-13,24.7,25.0,24.7,25.0,796,19.3591248835045,19.5942559549641,19.3591248835045,19.5942559549641,1015.60375886375,0.0,1.0
2019-03-14,25.75,25.75,25.75,25.75,200,20.3388376812527,20.3388376812527,20.3388376812527,20.3388376812527,253.210143111915,0.2,1.0
2019-03-18,24.7,24.7,24.7,24.7,1000,19.509487018522,19.509487018522,19.509487018522,19.509487018522,1266.05071555957,0.0,1.0
2019-03-20,24.7,24.7,24.7,24.7,741,19.509487018522,19.509487018522,19.509487018522,19.509487018522,938.143580229644,0.0,1.0
2019-03-21,24.7,24.7,24.7,24.7,112,19.509487018522,19.509487018522,19.509487018522,19.509487018522,141.797680142672,0.0,1.0
2019-03-22,24.7,24.7,24.7,24.7,202,19.509487018522,19.509487018522,19.509487018522,19.509487018522,255.742244543034,0.0,1.0
2019-03-25,25.0,25.0,24.95,25.0,1350,19.7464443507308,19.7464443507308,19.7069514620293,19.7464443507308,1709.16846600542,0.0,1.0
2019-03-26,25.05,25.1,25.05,25.1,1966,19.7859372394322,19.8254301281337,19.7859372394322,19.8254301281337,2489.05570679013,0.0,1.0
2019-03-27,24.9,24.9,24.9,24.9,1900,19.6674585733278,19.6674585733278,19.6674585733278,19.6674585733278,2405.4963595632,0.0,1.0
2019-03-28,25.89,25.9,25.8,25.8,2190,20.4494177696168,20.4573163473571,20.3783305699542,20.3783305699542,2772.65106707547,0.0,1.0
2019-03-29,25.98,26.05,25.0,25.9,7353,20.5205049692794,20.5757950134615,19.7464443507308,20.4573163473571,9309.27091150955,0.0,1.0
2019-04-01,25.99,25.99,25.99,25.99,151,20.5284035470197,20.5284035470197,20.5284035470197,20.5284035470197,191.173658049496,0.0,1.0
2019-04-02,26.0,26.05,26.0,26.0,2392,20.53630212476,20.5757950134615,20.53630212476,20.53630212476,3028.3933116185,0.0,1.0
2019-04-03,25.3,25.5,24.85,25.5,1000,19.9834016829395,20.1413732377454,19.6279656846264,20.1413732377454,1266.05071555958,0.0,1.0
2019-04-04,26.05,26.05,26.04,26.05,892,20.5757950134615,20.5757950134615,20.5678964357212,20.5757950134615,1129.31723827914,0.0,1.0
2019-04-05,26.05,26.05,26.05,26.05,0,20.5757950134615,20.5757950134615,20.5757950134615,20.5757950134615,0,0.0,1.0
2019-04-08,26.05,26.05,26.05,26.05,50,20.5757950134615,20.5757950134615,20.5757950134615,20.5757950134615,63.3025357779786,0.0,1.0
2019-04-09,26.05,26.05,26.05,26.05,108,20.5757950134615,20.5757950134615,20.5757950134615,20.5757950134615,136.733477280434,0.0,1.0
2019-04-10,26.05,26.05,25.85,25.85,1101,20.5757950134615,20.5757950134615,20.4178234586556,20.4178234586556,1393.92183783109,0.0,1.0
2019-04-11,26.05,26.05,26.05,26.05,0,20.5757950134615,20.5757950134615,20.5757950134615,20.5757950134615,0,0.0,1.0
2019-04-12,26.1,26.1,26.1,26.1,1000,20.6152879021629,20.6152879021629,20.6152879021629,20.6152879021629,1266.05071555958,0.0,1.0
2019-04-15,27.0,27.0,27.0,27.0,384,21.3261598987892,21.3261598987892,21.3261598987892,21.3261598987892,486.163474774877,0.0,1.0
2019-04-16,27.0,27.0,27.0,27.0,1,21.3261598987892,21.3261598987892,21.3261598987892,21.3261598987892,1.26605071555958,0.0,1.0
2019-04-17,26.15,26.15,26.15,26.15,1993,20.6547807908644,20.6547807908644,20.6547807908644,20.6547807908644,2523.23907611023,0.0,1.0
2019-04-18,26.5,26.5,26.5,26.5,1024,20.9312310117746,20.9312310117746,20.9312310117746,20.9312310117746,1296.435932733,0.0,1.0
2019-04-22,26.5,26.5,26.5,26.5,0,20.9312310117746,20.9312310117746,20.9312310117746,20.9312310117746,0,0.0,1.0
2019-04-23,26.5,26.5,26.5,26.5,4093,20.9312310117746,20.9312310117746,20.9312310117746,20.9312310117746,5181.94557878534,0.0,1.0
2019-04-24,26.5,26.5,26.5,26.5,0,20.9312310117746,20.9312310117746,20.9312310117746,20.9312310117746,0,0.0,1.0
2019-04-25,26.5,26.5,26.5,26.5,0,20.9312310117746,20.9312310117746,20.9312310117746,20.9312310117746,0,0.0,1.0
2019-04-26,27.25,27.25,27.25,27.25,536,21.5236243422965,21.5236243422965,21.5236243422965,21.5236243422965,678.603183539933,0.0,1.0
2019-04-29,27.25,27.25,27.25,27.25,0,21.5236243422965,21.5236243422965,21.5236243422965,21.5236243422965,0,0.0,1.0
2019-04-30,27.25,27.25,27.25,27.25,0,21.5236243422965,21.5236243422965,21.5236243422965,21.5236243422965,0,0.0,1.0
2019-05-01,27.25,27.25,27.25,27.25,0,21.5236243422965,21.5236243422965,21.5236243422965,21.5236243422965,0,0.0,1.0
2019-05-02,26.55,26.55,26.55,26.55,105,20.9707239004761,20.9707239004761,20.9707239004761,20.9707239004761,132.935325133755,0.0,1.0
2019-05-03,26.55,26.55,26.55,26.55,0,20.9707239004761,20.9707239004761,20.9707239004761,20.9707239004761,0,0.0,1.0
2019-05-06,26.55,26.55,26.55,26.55,0,20.9707239004761,20.9707239004761,20.9707239004761,20.9707239004761,0,0.0,1.0
2019-05-07,27.25,27.25,27.0,27.0,1495,21.5236243422965,21.5236243422965,21.3261598987892,21.3261598987892,1892.74581976157,0.0,1.0
2019-05-08,27.25,27.25,27.25,27.25,0,21.5236243422965,21.5236243422965,21.5236243422965,21.5236243422965,0,0.0,1.0
2019-05-09,27.25,27.25,27.25,27.25,0,21.5236243422965,21.5236243422965,21.5236243422965,21.5236243422965,0,0.0,1.0
2019-05-10,27.5,27.5,27.5,27.5,210,21.7210887858039,21.7210887858039,21.7210887858039,21.7210887858039,265.87065026751,0.0,1.0
2019-05-13,27.5,27.5,27.5,27.5,95,21.7210887858039,21.7210887858039,21.7210887858039,21.7210887858039,120.274817978159,0.0,1.0
2019-05-14,27.5,27.5,27.5,27.5,1,21.7210887858039,21.7210887858039,21.7210887858039,21.7210887858039,1.26605071555957,0.0,1.0
2019-05-15,28.74,30.0,27.55,27.55,2286,22.7005124256001,23.6957332208769,21.7605816745053,21.7605816745053,2894.19193576919,0.0,1.0
2019-05-16,29.5,30.0,28.75,28.75,1640,23.3008043338623,23.6957332208769,22.7084110033404,22.7084110033404,2076.3231735177,0.0,1.0
2019-05-17,29.0,29.0,29.0,29.0,300,22.9058754468477,22.9058754468477,22.9058754468477,22.9058754468477,379.815214667872,0.0,1.0
2019-05-20,29.0,29.0,29.0,29.0,1226,22.9058754468477,22.9058754468477,22.9058754468477,22.9058754468477,1552.17817727604,0.0,1.0
2019-05-21,29.0,29.0,29.0,29.0,0,22.9058754468477,22.9058754468477,22.9058754468477,22.9058754468477,0,0.0,1.0
2019-05-22,28.01,28.75,28.01,28.75,325,22.1239162505588,22.7084110033404,22.1239162505588,22.7084110033404,411.466482556861,0.0,1.0
2019-05-23,28.01,28.01,28.01,28.01,0,22.1239162505588,22.1239162505588,22.1239162505588,22.1239162505588,0,0.0,1.0
2019-05-24,28.05,28.2,28.05,28.05,750,22.1555105615199,22.2739892276243,22.1555105615199,22.1555105615199,949.538036669682,0.0,1.0
2019-05-28,28.05,28.05,28.05,28.05,0,22.1555105615199,22.1555105615199,22.1555105615199,22.1555105615199,0,0.0,1.0
2019-05-29,28.05,28.05,28.05,28.05,0,22.1555105615199,22.1555105615199,22.1555105615199,22.1555105615199,0,0.0,1.0
2019-05-30,28.05,28.05,28.05,28.05,0,22.1555105615199,22.1555105615199,22.1555105615199,22.1555105615199,0,0.0,1.0
2019-05-31,28.5,28.5,28.05,28.05,1050,22.5109465598331,22.5109465598331,22.1555105615199,22.1555105615199,1329.35325133755,0.0,1.0
2019-06-03,29.25,29.25,28.5,28.5,600,23.103339890355,23.103339890355,22.5109465598331,22.5109465598331,759.630429335744,0.0,1.0
2019-06-04,28.5,28.5,28.5,28.5,205,22.5109465598331,22.5109465598331,22.5109465598331,22.5109465598331,259.540396689712,0.0,1.0
2019-06-05,28.25,28.25,28.25,28.25,1000,22.3134821163258,22.3134821163258,22.3134821163258,22.3134821163258,1266.05071555957,0.0,1.0
2019-06-06,28.25,28.25,28.25,28.25,0,22.3134821163258,22.3134821163258,22.3134821163258,22.3134821163258,0,0.0,1.0
2019-06-07,28.1,28.1,28.1,28.1,551,22.1950034502214,22.1950034502214,22.1950034502214,22.1950034502214,697.593944273325,0.0,1.0
2019-06-11,28.19,28.19,28.19,28.19,200,22.266090649884,22.266090649884,22.266090649884,22.266090649884,253.210143111915,0.0,1.0
2019-06-12,28.1,28.1,28.1,28.1,1376,22.1950034502214,22.1950034502214,22.1950034502214,22.1950034502214,1742.08578460997,0.0,1.0
2019-06-13,28.1,28.1,28.1,28.1,0,22.3529750050272,22.3529750050272,22.3529750050272,22.3529750050272,0,0.2,1.0
2019-06-14,28.0,28.1,28.0,28.1,1000,22.2734270512727,22.3529750050272,22.2734270512727,22.3529750050272,1257.10336067929,0.0,1.0
2019-06-17,28.0,28.0,28.0,28.0,0,22.2734270512727,22.2734270512727,22.2734270512727,22.2734270512727,0,0.0,1.0
2019-06-18,28.0,28.0,28.0,28.0,0,22.2734270512727,22.2734270512727,22.2734270512727,22.2734270512727,0,0.0,1.0
2019-06-19,28.5,28.5,28.25,28.25,500,22.6711668200454,22.6711668200454,22.4722969356591,22.4722969356591,628.551680339648,0.0,1.0
2019-06-20,28.5,28.5,28.5,28.5,200,22.6711668200454,22.6711668200454,22.6711668200454,22.6711668200454,251.420672135859,0.0,1.0
2019-06-21,28.5,28.5,28.5,28.5,0,22.6711668200454,22.6711668200454,22.6711668200454,22.6711668200454,0,0.0,1.0
2019-06-24,28.5,28.5,28.5,28.5,1,22.6711668200454,22.6711668200454,22.6711668200454,22.6711668200454,1.2571033606793,0.0,1.0
2019-06-25,28.5,28.5,28.5,28.5,0,22.6711668200454,22.6711668200454,22.6711668200454,22.6711668200454,0,0.0,1.0
2019-06-26,28.1,28.1,28.1,28.1,471,22.3529750050272,22.3529750050272,22.3529750050272,22.3529750050272,592.095682879949,0.0,1.0
2019-06-27,29.0,29.0,28.5,28.5,407,23.0689065888181,23.0689065888181,22.6711668200454,22.6711668200454,511.641067796474,0.0,1.0
2019-06-28,29.5,29.5,29.25,29.25,1573,23.4666463575909,23.4666463575909,23.2677764732045,23.2677764732045,1977.42358634853,0.0,1.0
2019-07-01,29.5,29.5,29.5,29.5,73,23.4666463575909,23.4666463575909,23.4666463575909,23.4666463575909,91.7685453295883,0.0,1.0
2019-07-02,29.0,29.0,29.0,29.0,100,23.0689065888181,23.0689065888181,23.0689065888181,23.0689065888181,125.71033606793,0.0,1.0
2019-07-03,29.0,29.2,29.0,29.0,2700,23.0689065888181,23.2280024963272,23.0689065888181,23.0689065888181,3394.1790738341,0.0,1.0
2019-07-05,29.0,29.0,29.0,29.0,0,23.0689065888181,23.0689065888181,23.0689065888181,23.0689065888181,0,0.0,1.0
2019-07-08,29.0,29.0,29.0,29.0,0,23.0689065888181,23.0689065888181,23.0689065888181,23.0689065888181,0,0.0,1.0
2019-07-09,29.0,30.5,29.0,30.5,5288,23.0689065888181,24.2621258951363,23.0689065888181,24.2621258951363,6647.56257127212,0.0,1.0
2019-07-10,29.0,29.0,29.0,29.0,103,23.0689065888181,23.0689065888181,23.0689065888181,23.0689065888181,129.481646149968,0.0,1.0
2019-07-11,29.0,29.0,29.0,29.0,0,23.0689065888181,23.0689065888181,23.0689065888181,23.0689065888181,0,0.0,1.0
2019-07-12,29.75,29.75,28.75,29.05,3288,23.6655162419772,23.6655162419772,22.8700367044318,23.1086805656954,4133.35584991353,0.0,1.0
2019-07-15,29.75,29.75,29.75,29.75,1,23.6655162419772,23.6655162419772,23.6655162419772,23.6655162419772,1.2571033606793,0.0,1.0
2019-07-16,29.77,29.77,29.77,29.77,200,23.6814258327281,23.6814258327281,23.6814258327281,23.6814258327281,251.420672135859,0.0,1.0
2019-07-17,29.5,29.5,29.01,29.01,3017,23.4666463575909,23.4666463575909,23.0768613841936,23.0768613841936,3792.68083916943,0.0,1.0
2019-07-18,29.5,29.5,29.5,29.5,0,23.4666463575909,23.4666463575909,23.4666463575909,23.4666463575909,0,0.0,1.0
2019-07-19,29.5,29.5,29.5,29.5,7099,23.4666463575909,23.4666463575909,23.4666463575909,23.4666463575909,8924.1767574623,0.0,1.0
2019-07-22,29.05,29.05,29.05,29.05,125,23.1086805656954,23.1086805656954,23.1086805656954,23.1086805656954,157.137920084912,0.0,1.0
2019-07-23,29.02,29.05,29.02,29.05,700,23.084816179569,23.1086805656954,23.084816179569,23.1086805656954,879.972352475508,0.0,1.0
2019-07-24,29.02,29.02,29.02,29.02,1202,23.084816179569,23.084816179569,23.084816179569,23.084816179569,1511.03823953651,0.0,1.0
2019-07-25,29.02,29.02,29.02,29.02,0,23.084816179569,23.084816179569,23.084816179569,23.084816179569,0,0.0,1.0
2019-07-26,29.02,29.02,29.02,29.02,220,23.084816179569,23.084816179569,23.084816179569,23.084816179569,276.562739349445,0.0,1.0
2019-07-29,29.02,29.02,29.02,29.02,200,23.084816179569,23.084816179569,23.084816179569,23.084816179569,251.420672135859,0.0,1.0
2019-07-30,29.25,29.25,29.25,29.25,1200,23.2677764732045,23.2677764732045,23.2677764732045,23.2677764732045,1508.52403281515,0.0,1.0
2019-07-31,29.5,29.5,29.5,29.5,400,23.4666463575909,23.4666463575909,23.4666463575909,23.4666463575909,502.841344271717,0.0,1.0
2019-08-01,29.49,29.49,29.49,29.49,250,23.4586915622154,23.4586915622154,23.4586915622154,23.4586915622154,314.275840169824,0.0,1.0
2019-08-02,29.02,29.5,29.02,29.5,2210,23.084816179569,23.4666463575909,23.084816179569,23.4666463575909,2778.19842710125,0.0,1.0
2019-08-05,28.8,29.02,28.8,29.02,4597,22.9098106813091,23.084816179569,22.9098106813091,23.084816179569,5778.9041490427,0.0,1.0
2019-08-06,29.25,29.25,29.25,29.25,200,23.2677764732045,23.2677764732045,23.2677764732045,23.2677764732045,251.420672135859,0.0,1.0
2019-08-07,28.83,29.5,28.83,29.5,8335,22.9336750674354,23.4666463575909,22.9336750674354,23.4666463575909,10477.9565112619,0.0,1.0
2019-08-08,28.83,29.5,28.83,29.5,8300,22.9336750674354,23.4666463575909,22.9336750674354,23.4666463575909,10433.9578936381,0.0,1.0
2019-08-09,28.83,29.5,28.83,29.5,8300,22.9336750674354,23.4666463575909,22.9336750674354,23.4666463575909,10433.9578936381,0.0,1.0
2019-08-12,28.95,28.95,28.95,28.95,1100,23.0291326119409,23.0291326119409,23.0291326119409,23.0291326119409,1382.81369674722,0.0,1.0
2019-08-13,28.92,29.25,28.91,28.91,8520,23.0052682258145,23.2677764732045,22.997313430439,22.997313430439,10710.5206329876,0.0,1.0
2019-08-14,28.92,29.25,28.91,28.91,8500,23.0052682258145,23.2677764732045,22.997313430439,22.997313430439,10685.378565774,0.0,1.0
2019-08-15,29.5,29.5,29.5,29.5,170,23.4666463575909,23.4666463575909,23.4666463575909,23.4666463575909,213.70757131548,0.0,1.0
2019-08-19,28.92,28.92,28.92,28.92,100,23.0052682258145,23.0052682258145,23.0052682258145,23.0052682258145,125.710336067929,0.0,1.0
2019-08-20,28.92,28.92,28.92,28.92,0,23.0052682258145,23.0052682258145,23.0052682258145,23.0052682258145,0,0.0,1.0
2019-08-21,28.95,28.95,28.95,28.95,1400,23.0291326119409,23.0291326119409,23.0291326119409,23.0291326119409,1759.94470495101,0.0,1.0
2019-08-22,29.25,29.25,29.15,29.15,1193,23.2677764732045,23.2677764732045,23.18822851945,23.18822851945,1499.7243092904,0.0,1.0
2019-08-23,28.92,29.0,28.92,29.0,1500,23.0052682258145,23.0689065888181,23.0052682258145,23.0689065888181,1885.65504101894,0.0,1.0
2019-08-26,28.9,28.9,28.9,28.9,306,22.9893586350636,22.9893586350636,22.9893586350636,22.9893586350636,384.673628367864,0.0,1.0
2019-08-27,28.91,28.91,28.91,28.91,1000,22.997313430439,22.997313430439,22.997313430439,22.997313430439,1257.1033606793,0.0,1.0
2019-08-28,29.4,29.5,29.0,29.0,5075,23.3870984038363,23.4666463575909,23.0689065888181,23.0689065888181,6379.79955544742,0.0,1.0
2019-08-29,29.5,29.5,29.5,29.5,180,23.4666463575909,23.4666463575909,23.4666463575909,23.4666463575909,226.278604922273,0.0,1.0
2019-08-30,29.25,29.25,29.25,29.25,510,23.2677764732045,23.2677764732045,23.2677764732045,23.2677764732045,641.12271394644,0.0,1.0
2019-09-03,29.25,29.25,29.25,29.25,0,23.2677764732045,23.2677764732045,23.2677764732045,23.2677764732045,0,0.0,1.0
2019-09-04,29.25,29.25,29.25,29.25,2,23.2677764732045,23.2677764732045,23.2677764732045,23.2677764732045,2.51420672135859,0.0,1.0
2019-09-05,29.25,29.25,29.25,29.25,0,23.2677764732045,23.2677764732045,23.2677764732045,23.2677764732045,0,0.0,1.0
2019-09-06,29.0,29.0,29.0,29.0,548,23.0689065888181,23.0689065888181,23.0689065888181,23.0689065888181,688.892641652254,0.0,1.0
2019-09-09,29.0,29.0,29.0,29.0,0,23.0689065888181,23.0689065888181,23.0689065888181,23.0689065888181,0,0.0,1.0
2019-09-10,29.0,29.0,29.0,29.0,0,23.0689065888181,23.0689065888181,23.0689065888181,23.0689065888181,0,0.0,1.0
2019-09-11,29.0,29.0,29.0,29.0,0,23.0689065888181,23.0689065888181,23.0689065888181,23.0689065888181,0,0.0,1.0
2019-09-12,29.0,29.0,29.0,29.0,0,23.0689065888181,23.0689065888181,23.0689065888181,23.0689065888181,0,0.0,1.0
2019-09-13,29.4,29.5,29.25,29.25,1410,23.3870984038363,23.4666463575909,23.2677764732045,23.2677764732045,1772.51573855781,0.0,1.0
2019-09-16,29.4,29.5,29.4,29.5,5833,23.3870984038363,23.4666463575909,23.3870984038363,23.4666463575909,7332.68390284233,0.0,1.0
2019-09-17,29.5,29.5,29.49,29.5,1828,23.4666463575909,23.4666463575909,23.4586915622154,23.4666463575909,2297.98494332175,0.0,1.0
2019-09-18,28.85,29.0,28.85,29.0,1630,23.1086805656954,23.2288296847545,23.1086805656954,23.2288296847545,2034.9712250473,0.2,1.0
2019-09-19,28.85,28.85,28.85,28.85,0,23.1086805656954,23.1086805656954,23.1086805656954,23.1086805656954,0,0.0,1.0
2019-09-20,28.65,28.65,28.65,28.65,206,22.9484817402833,22.9484817402833,22.9484817402833,22.9484817402833,257.180412490641,0.0,1.0
2019-09-23,28.65,28.65,28.65,28.65,0,22.9484817402833,22.9484817402833,22.9484817402833,22.9484817402833,0,0.0,1.0
2019-09-24,28.85,28.85,28.75,28.75,2102,23.1086805656954,23.1086805656954,23.0285811529894,23.0285811529894,2624.238966288,0.0,1.0
2019-09-25,28.85,28.85,28.85,28.85,80,23.1086805656954,23.1086805656954,23.1086805656954,23.1086805656954,99.87588834588,0.0,1.0
2019-09-26,28.85,28.85,28.85,28.85,582,23.1086805656954,23.1086805656954,23.1086805656954,23.1086805656954,726.597087716277,0.0,1.0
2019-09-27,29.45,29.5,29.25,29.25,2001,23.5892770419317,23.6293267482847,23.4290782165196,23.4290782165196,2498.14565725132,0.0,1.0
2019-09-30,29.95,31.75,29.49,29.5,19834,23.989774105462,25.4315635341709,23.6213168070141,23.6293267482847,24761.7296181522,0.0,1.0
2019-10-01,29.1,29.5,29.1,29.5,751,23.3089290974605,23.6293267482847,23.3089290974605,23.6293267482847,937.584901846949,0.0,1.0
2019-10-02,28.88,29.25,28.88,29.05,3479,23.1327103895072,23.4290782165196,23.1327103895072,23.2688793911075,4343.35269444146,0.0,1.0
2019-10-03,29.0,29.0,28.85,29.0,1881,23.2288296847545,23.2288296847545,23.1086805656954,23.2288296847545,2348.3318247325,0.0,1.0
2019-10-04,28.85,29.0,28.85,29.0,7804,23.1086805656954,23.2288296847545,23.1086805656954,23.2288296847545,9742.89290814059,0.0,1.0
2019-10-07,28.99,28.99,28.99,28.99,504,23.2208197434839,23.2208197434839,23.2208197434839,23.2208197434839,629.218096579043,0.0,1.0
2019-10-08,28.85,28.85,28.85,28.85,444,23.1086805656954,23.1086805656954,23.1086805656954,23.1086805656954,554.311180319634,0.0,1.0
2019-10-09,29.2,29.88,28.95,29.0,23151,23.3890285101666,23.9337045165677,23.1887799784015,23.2288296847545,28902.8336386933,0.0,1.0
2019-10-10,29.55,29.55,29.54,29.54,1416,23.6693764546378,23.6693764546378,23.6613665133672,23.6613665133672,1767.80322372207,0.0,1.0
2019-10-11,29.52,29.9,29.5,29.9,9148,23.6453466308259,23.9497243991089,23.6293267482847,23.9497243991089,11420.8078323514,0.0,1.0
2019-10-14,29.52,29.52,29.52,29.52,0,23.6453466308259,23.6453466308259,23.6453466308259,23.6453466308259,0,0.0,1.0
2019-10-15,29.25,29.25,29.25,29.25,203,23.4290782165196,23.4290782165196,23.4290782165196,23.4290782165196,253.43506667767,0.0,1.0
2019-10-16,29.25,29.25,29.25,29.25,0,23.4290782165196,23.4290782165196,23.4290782165196,23.4290782165196,0,0.0,1.0
2019-10-17,29.6,29.6,29.6,29.6,104,23.7094261609908,23.7094261609908,23.7094261609908,23.7094261609908,129.838654849644,0.0,1.0
2019-10-18,29.25,29.25,29.25,29.25,500,23.4290782165196,23.4290782165196,23.4290782165196,23.4290782165196,624.22430216175,0.0,1.0
2019-10-21,29.25,29.25,29.25,29.25,0,23.4290782165196,23.4290782165196,23.4290782165196,23.4290782165196,0,0.0,1.0
2019-10-22,29.25,29.3,29.25,29.3,2700,23.4290782165196,23.4691279228726,23.4290782165196,23.4691279228726,3370.81123167345,0.0,1.0
2019-10-23,29.26,29.26,29.26,29.26,904,23.4370881577902,23.4370881577902,23.4370881577902,23.4370881577902,1128.59753830844,0.0,1.0
2019-10-24,28.75,29.26,28.75,29.26,7791,23.0285811529894,23.4370881577902,23.0285811529894,23.4370881577902,9726.66307628436,0.0,1.0
2019-10-25,28.65,28.9,28.65,28.75,1948,22.9484817402833,23.1487302720484,22.9484817402833,23.0285811529894,2431.97788122218,0.0,1.0
2019-10-28,28.55,29.02,28.55,28.55,20233,22.8683823275773,23.2448495672957,22.8683823275773,22.8683823275773,25259.8606112773,0.0,1.0
2019-10-29,29.0,29.0,28.6,28.6,814,23.2288296847545,23.2288296847545,22.9084320339303,22.9084320339303,1016.23716391933,0.0,1.0
2019-10-30,29.26,29.89,28.9,28.9,27827,23.4370881577902,23.9417144578383,23.1487302720484,23.1487302720484,34740.57931251,0.0,1.0
2019-10-31,29.5,29.94,29.25,29.25,15640,23.6293267482847,23.9817641641914,23.4290782165196,23.4290782165196,19525.7361716196,0.0,1.0
2019-11-01,29.6,29.6,29.6,29.6,1000,23.7094261609908,23.7094261609908,23.7094261609908,23.7094261609908,1248.4486043235,0.0,1.0
2019-11-04,30.0,30.0,29.74,29.75,2862,24.029823811815,24.029823811815,23.8215653387793,23.8295752800499,3573.05990557385,0.0,1.0
2019-11-05,29.9,30.12,29.5,30.0,13314,23.9497243991089,24.1259431070622,23.6293267482847,24.029823811815,16621.8447179631,0.0,1.0
2019-11-06,29.5,30.0,29.5,30.0,346,23.6293267482847,24.029823811815,23.6293267482847,24.029823811815,431.963217095931,0.0,1.0
2019-11-07,29.5,29.5,29.5,29.5,4802,23.6293267482847,23.6293267482847,23.6293267482847,23.6293267482847,5995.05019796145,0.0,1.0
2019-11-08,29.5,29.5,29.5,29.5,263,23.6293267482847,23.6293267482847,23.6293267482847,23.6293267482847,328.341982937081,0.0,1.0
2019-11-11,29.92,29.95,29.5,29.5,59800,23.9657442816501,23.989774105462,23.6293267482847,23.6293267482847,74657.2265385454,0.0,1.0
2019-11-12,30.0,30.0,29.5,29.5,305,24.029823811815,24.029823811815,23.6293267482847,23.6293267482847,380.776824318667,0.0,1.0
2019-11-13,30.25,30.25,30.25,30.25,2000,24.2300723435801,24.2300723435801,24.2300723435801,24.2300723435801,2496.897208647,0.0,1.0
2019-11-14,30.25,30.25,30.25,30.25,1,24.2300723435801,24.2300723435801,24.2300723435801,24.2300723435801,1.2484486043235,0.0,1.0
2019-11-15,30.0,30.35,30.0,30.35,1210,24.029823811815,24.3101717562862,24.029823811815,24.3101717562862,1510.62281123143,0.0,1.0
2019-11-18,30.5,31.0,30.25,30.25,10981,24.4303208753452,24.8308179388755,24.2300723435801,24.2300723435801,13709.2141240764,0.0,1.0
2019-11-19,31.45,32.0,31.25,31.25,7067,25.1912652960527,25.631812065936,25.0310664706406,25.0310664706406,8822.78628675417,0.0,1.0
2019-11-20,30.95,31.89,30.95,31.89,1278,24.7907682325225,25.5437027119593,24.7907682325225,25.5437027119593,1595.51731632543,0.0,1.0
2019-11-21,30.95,30.95,30.95,30.95,0,24.7907682325225,24.7907682325225,24.7907682325225,24.7907682325225,0,0.0,1.0
2019-11-22,32.0,32.0,30.85,31.0,10972,25.631812065936,25.631812065936,24.7106688198164,24.8308179388755,13697.9780866374,0.0,1.0
2019-11-25,32.1,32.1,32.1,32.1,101,25.711911478642,25.711911478642,25.711911478642,25.711911478642,126.093309036674,0.0,1.0
2019-11-26,32.99,32.99,32.99,32.99,105,26.4247962517259,26.4247962517259,26.4247962517259,26.4247962517259,131.087103453967,0.0,1.0
2019-11-27,32.0,32.25,31.25,32.0,4195,25.631812065936,25.8320605977011,25.0310664706406,25.631812065936,5237.24189513707,0.0,1.0
2019-11-29,32.0,32.0,32.0,32.0,0,25.631812065936,25.631812065936,25.631812065936,25.631812065936,0,0.0,1.0
2019-12-02,32.0,32.0,32.0,32.0,11,25.631812065936,25.631812065936,25.631812065936,25.631812065936,13.7329346475585,0.0,1.0
2019-12-03,32.0,32.0,32.0,32.0,32,25.631812065936,25.631812065936,25.631812065936,25.631812065936,39.9503553383519,0.0,1.0
2019-12-04,32.05,32.5,32.0,32.0,11052,25.671861772289,26.0323091294662,25.631812065936,25.631812065936,13797.8539749833,0.0,1.0
2019-12-05,31.8,31.8,31.8,31.8,500,25.4716132405239,25.4716132405239,25.4716132405239,25.4716132405239,624.224302161749,0.0,1.0
2019-12-06,31.7,31.75,31.7,31.75,206,25.3915138278178,25.4315635341709,25.3915138278178,25.4315635341709,257.180412490641,0.0,1.0
2019-12-09,31.75,32.25,31.75,32.24,1602,25.4315635341709,25.8320605977011,25.4315635341709,25.8240506564305,2000.01466412624,0.0,1.0
2019-12-10,32.5,32.5,31.73,31.73,1213,26.0323091294662,26.0323091294662,25.4155436516297,25.4155436516297,1514.36815704441,0.0,1.0
2019-12-11,32.5,32.5,32.5,32.5,166,26.0323091294662,26.0323091294662,26.0323091294662,26.0323091294662,207.242468317701,0.0,1.0
2019-12-12,32.25,32.25,32.25,32.25,512,25.9922594231132,25.9922594231132,25.9922594231132,25.9922594231132,635.266050988894,0.2,1.0
2019-12-13,32.25,32.25,32.25,32.25,0,25.9922594231132,25.9922594231132,25.9922594231132,25.9922594231132,0,0.0,1.0
2019-12-16,32.07,32.5,32.07,32.4,5846,25.8471863472633,26.1937498062381,25.8471863472633,26.1131536529882,7253.44791812709,0.0,1.0
2019-12-17,32.5,32.5,32.5,32.5,400,26.1937498062381,26.1937498062381,26.1937498062381,26.1937498062381,496.301602335074,0.0,1.0
2019-12-18,32.5,32.5,32.5,32.5,51,26.1937498062381,26.1937498062381,26.1937498062381,26.1937498062381,63.2784542977219,0.0,1.0
2019-12-19,31.67,31.67,31.67,31.67,1289,25.5248017342634,25.5248017342634,25.5248017342634,25.5248017342634,1599.33191352478,0.0,1.0
2019-12-20,31.67,31.67,31.67,31.67,0,25.5248017342634,25.5248017342634,25.5248017342634,25.5248017342634,0,0.0,1.0
2019-12-23,31.5,31.57,31.5,31.56,1433,25.3877882737385,25.4442055810135,25.3877882737385,25.4361459656885,1778.0004903654,0.0,1.0
2019-12-24,31.75,31.75,31.75,31.75,100,25.5892786568634,25.5892786568634,25.5892786568634,25.5892786568634,124.075400583768,0.0,1.0
2019-12-26,31.75,31.75,31.75,31.75,10,25.5892786568634,25.5892786568634,25.5892786568634,25.5892786568634,12.4075400583768,0.0,1.0
2019-12-27,32.0,32.2,32.0,32.2,1373,25.7907690399883,25.9519613464882,25.7907690399883,25.9519613464882,1703.55525001514,0.0,1.0
2019-12-30,32.45,32.45,31.8,31.8,1790,26.1534517296131,26.1534517296131,25.6295767334884,25.6295767334884,2220.94967044946,0.0,1.0
2019-12-31,31.96,32.5,31.96,32.5,3446,25.7585305786883,26.1937498062381,25.7585305786883,26.1937498062381,4275.63830411666,0.0,1.0
2020-01-02,31.55,31.56,31.55,31.56,1113,25.4280863503635,25.4361459656885,25.4280863503635,25.4361459656885,1380.95920849734,0.0,1.0
2020-01-03,31.54,31.9,31.54,31.75,1273,25.4200267350385,25.7101728867383,25.4200267350385,25.5892786568634,1579.47984943137,0.0,1.0
2020-01-06,31.83,32.0,31.52,31.95,19112,25.6537555794634,25.7907690399883,25.4039075043885,25.7504709633633,23713.2905595698,0.0,1.0
2020-01-07,30.81,31.79,30.4,31.79,5106,24.8316748163137,25.6215171181634,24.5012305879889,25.6215171181634,6335.28995380722,0.0,1.0
2020-01-08,31.5,32.0,30.8,30.81,37269,25.3877882737385,25.7907690399883,24.8236152009887,24.8316748163137,46241.6610435646,0.0,1.0
2020-01-09,31.14,31.6,31.12,31.6,10613,25.0976421220386,25.4683844269885,25.0815228913886,25.4683844269885,13168.1222639553,0.0,1.0
2020-01-10,31.35,31.5,31.14,31.14,28119,25.2668940438635,25.3877882737385,25.0976421220386,25.0976421220386,34888.7618901499,0.0,1.0
2020-01-13,31.35,31.35,31.35,31.35,42,25.2668940438635,25.2668940438635,25.2668940438635,25.2668940438635,52.1116682451828,0.0,1.0
2020-01-14,31.25,31.25,31.15,31.15,1820,25.1862978906136,25.1862978906136,25.1057017373636,25.1057017373636,2258.17229062458,0.0,1.0
2020-01-15,31.5,31.5,31.5,31.5,113,25.3877882737385,25.3877882737385,25.3877882737385,25.3877882737385,140.205202659658,0.0,1.0
2020-01-16,31.5,31.5,31.5,31.5,1,25.3877882737385,25.3877882737385,25.3877882737385,25.3877882737385,1.24075400583768,0.0,1.0
2020-01-17,31.5,31.5,31.5,31.5,1,25.3877882737385,25.3877882737385,25.3877882737385,25.3877882737385,1.24075400583768,0.0,1.0
2020-01-21,31.15,31.15,31.15,31.15,379,25.1057017373636,25.1057017373636,25.1057017373636,25.1057017373636,470.245768212482,0.0,1.0
2020-01-22,31.15,31.25,31.15,31.15,885,25.1057017373636,25.1862978906136,25.1057017373636,25.1057017373636,1098.06729516635,0.0,1.0
2020-01-23,31.15,31.15,31.15,31.15,8,25.1057017373636,25.1057017373636,25.1057017373636,25.1057017373636,9.92603204670148,0.0,1.0
2020-01-24,31.15,31.15,31.15,31.15,104,25.1057017373636,25.1057017373636,25.1057017373636,25.1057017373636,129.038416607119,0.0,1.0
2020-01-27,31.05,31.05,31.05,31.05,100,25.0251055841137,25.0251055841137,25.0251055841137,25.0251055841137,124.075400583768,0.0,1.0
2020-01-28,31.05,31.05,31.05,31.05,0,25.0251055841137,25.0251055841137,25.0251055841137,25.0251055841137,0,0.0,1.0
2020-01-29,30.5,30.6,30.25,30.6,1132,24.5818267412389,24.6624228944888,24.3803363581139,24.6624228944888,1404.53353460826,0.0,1.0
2020-01-30,30.66,31.45,30.4,30.4,19821,24.7107805864388,25.3474901971135,24.5012305879889,24.5012305879889,24592.9851497087,0.0,1.0
2020-01-31,30.66,30.66,30.66,30.66,0,24.7107805864388,24.7107805864388,24.7107805864388,24.7107805864388,0,0.0,1.0
2020-02-03,30.88,30.88,30.88,30.88,200,24.8880921235887,24.8880921235887,24.8880921235887,24.8880921235887,248.150801167537,0.0,1.0
2020-02-04,31.3,31.39,31.25,31.39,900,25.2265959672386,25.2991325051635,25.1862978906136,25.2991325051635,1116.67860525391,0.0,1.0
2020-02-05,31.5,32.0,31.25,31.3,7974,25.3877882737385,25.7907690399883,25.1862978906136,25.2265959672386,9893.77244254968,0.0,1.0
2020-02-06,31.65,32.0,31.65,32.0,1292,25.5086825036134,25.7907690399883,25.5086825036134,25.7907690399883,1603.05417554229,0.0,1.0
2020-02-07,32.0,32.99,32.0,32.99,300,25.7907690399883,26.5886709571629,25.7907690399883,26.5886709571629,372.226201751305,0.0,1.0
2020-02-10,31.82,31.82,31.82,31.82,1205,25.6456959641384,25.6456959641384,25.6456959641384,25.6456959641384,1495.10857703441,0.0,1.0
2020-02-11,33.1,33.1,32.49,32.49,9278,26.6773267257379,26.6773267257379,26.1856901909131,26.1856901909131,11511.715666162,0.0,1.0
2020-02-12,32.52,33.5,31.85,33.15,11059,26.2098690368881,26.9997113387378,25.6698748101134,26.7176248023629,13721.498550559,0.0,1.0
2020-02-13,32.53,33.0,32.0,32.99,1529,26.2179286522131,26.5967305724879,25.7907690399883,26.5886709571629,1897.11287492582,0.0,1.0
2020-02-14,34.0,34.0,32.4,32.53,12918,27.4026921049876,27.4026921049876,26.1131536529882,26.2179286522131,16028.0602474112,0.0,1.0
2020-02-18,34.0,34.0,32.33,34.0,11893,27.4026921049876,27.4026921049876,26.0567363457132,27.4026921049876,14756.2873914276,0.0,1.0
2020-02-19,34.0,34.0,33.75,34.0,6855,27.4026921049876,27.4026921049876,27.2012017218627,27.4026921049876,8505.36871001731,0.0,1.0
2020-02-20,33.48,33.49,32.34,33.34,798,26.9835921080878,26.9916517234128,26.0647959610382,26.8707574935378,990.12169665847,0.0,1.0
2020-02-21,33.77,33.77,33.47,33.49,1014,27.2173209525127,27.2173209525127,26.9755324927628,26.9916517234128,1258.12456191941,0.0,1.0
2020-02-24,34.0,34.0,33.05,33.05,3527,27.4026921049876,27.4026921049876,26.6370286491129,26.6370286491129,4376.13937858951,0.0,1.0
2020-02-25,33.89,33.9,33.4,33.75,6184,27.3140363364126,27.3220959517376,26.9191151854878,27.2012017218627,7672.82277210024,0.0,1.0
2020-02-26,33.5,33.7,33.0,33.0,3305,26.9997113387378,27.1609036452377,26.5967305724879,26.5967305724879,4100.69198929354,0.0,1.0
2020-02-27,33.5,33.5,33.33,33.49,2387,26.9997113387378,26.9997113387378,26.8626978782128,26.9916517234128,2961.67981193455,0.0,1.0
2020-02-28,33.0,33.0,32.0,33.0,4910,26.5967305724879,26.5967305724879,25.7907690399883,26.5967305724879,6092.10216866304,0.0,1.0
2020-03-02,32.4,32.5,32.26,32.43,700,26.1131536529882,26.1937498062381,26.0003190384382,26.1373324989632,868.527804086377,0.0,1.0
2020-03-03,32.4,32.4,32.4,32.4,0,26.1131536529882,26.1131536529882,26.1131536529882,26.1131536529882,0,0.0,1.0
2020-03-04,31.98,33.0,31.98,33.0,3463,25.7746498093383,26.5967305724879,25.7746498093383,26.5967305724879,4296.7311222159,0.0,1.0
2020-03-05,30.97,32.0,30.25,31.08,16346,24.9606286615137,25.7907690399883,24.3803363581139,25.0492844300886,20281.3649794228,0.0,1.0
2020-03-06,29.95,31.04,28.3,30.25,22277,24.1385478983641,25.0170459687887,22.8087113697397,24.3803363581139,27640.276988046,0.0,1.0
2020-03-09,28.25,28.64,27.8,28.64,1331,22.7684132931147,23.0827382907895,22.4057306034898,23.0827382907895,1651.44358176996,0.0,1.0
2020-03-10,28.99,29.88,28.05,28.55,3732,23.3648248271644,24.0821305910891,22.6072209866147,23.0102017528646,4630.49394978624,0.0,1.0
2020-03-11,28.94,29.99,27.8,29.99,8988,23.3245267505394,24.170786359664,22.4057306034898,24.170786359664,11151.8970044691,0.0,1.0
2020-03-12,27.58,28.1,27.58,28.1,4860,22.3896113728398,22.8117505285279,22.3896113728398,22.8117505285279,5986.65147723817,0.2,1.0
2020-03-13,26.51,27.58,24.82,27.58,1140,21.5209788794048,22.3896113728398,20.1490266234186,22.3896113728398,1404.27627243858,0.0,1.0
2020-03-16,23.15,23.63,22.77,22.77,8969,18.793310488805,19.1829774017478,18.4848241827253,18.4848241827253,11048.2051644751,0.0,1.0
2020-03-17,18.37,24.0,18.0,22.99,38827,14.9128774807494,19.4833456471413,14.612509235356,18.6634215178241,47827.9252894498,0.0,1.0
2020-03-18,18.07,21.31,18.0,18.42,6261,14.6693356601601,17.2995873225242,14.612509235356,14.9534677841809,7712.43310678769,0.0,1.0
2020-03-19,17.2,18.05,16.86,18.05,4118,13.9630643804512,14.6530995387875,13.6870503171167,14.6530995387875,5072.64007886149,0.0,1.0
2020-03-20,19.0,19.0,18.39,18.39,2123,15.4243153039868,15.4243153039868,14.929113602122,14.929113602122,2615.15660209396,0.0,1.0
2020-03-23,18.99,19.0,18.0,18.0,6649,15.4161972433005,15.4243153039868,14.612509235356,14.612509235356,8190.37976793346,0.0,1.0
2020-03-24,19.0,19.0,17.56,19.0,10822,15.4243153039868,15.4243153039868,14.2553145651584,15.4243153039868,13330.7700178337,0.0,1.0
2020-03-25,21.75,22.0,18.4,18.99,10962,17.6567819927218,17.8597335098795,14.9372316628083,15.4161972433005,13503.2249986594,0.0,1.0
2020-03-26,22.75,24.37,22.0,22.0,4125,18.4685880613527,19.7837138925347,17.8597335098795,17.8597335098795,5081.26282790275,0.0,1.0
2020-03-27,24.25,25.0,22.0,25.0,6068,19.686297164299,20.2951517157722,17.8597335098795,20.2951517157722,7474.69159750641,0.0,1.0
2020-03-30,25.0,25.0,23.0,23.0,2837,20.2951517157722,20.2951517157722,18.6715395785104,18.6715395785104,3494.67700430548,0.0,1.0
2020-03-31,25.38,25.99,24.75,25.99,5941,20.6036380218519,21.0988397237167,20.0922001986144,21.0988397237167,7318.25029347159,0.0,1.0
2020-04-01,24.25,25.99,24.25,25.99,1299,19.686297164299,21.0988397237167,19.686297164299,21.0988397237167,1600.13585780501,0.0,1.0
2020-04-02,23.6,25.5,23.6,25.5,319,19.1586232196889,20.7010547500876,19.1586232196889,20.7010547500876,392.950992024481,0.0,1.0
2020-04-03,24.95,25.43,23.87,25.43,4278,20.2545614123406,20.6442283252834,19.3778108582193,20.6442283252834,5269.73148551952,0.0,1.0
2020-04-06,24.99,25.9,23.77,23.77,2971,20.2870336550859,21.02577717754,19.2966302513562,19.2966302513562,3659.74105738159,0.0,1.0
2020-04-07,25.48,25.99,24.62,25.99,1145,20.684818628715,21.0988397237167,19.9866654096924,21.0988397237167,1410.43537889664,0.0,1.0
2020-04-08,25.86,25.86,23.52,24.8,2460,20.9933049347947,20.9933049347947,19.0936787341984,20.132790502046,3030.28037736747,0.0,1.0
2020-04-09,25.0,25.0,23.62,24.21,2901,20.2951517157722,20.2951517157722,19.1748593410615,19.6538249215538,3573.5135669687,0.0,1.0
2020-04-13,25.63,25.86,25.01,25.75,20667,20.8065895390096,20.9933049347947,20.3032697764585,20.9040062672453,25458.0506337616,0.0,1.0
2020-04-14,25.39,25.39,25.39,25.39,318,20.6117560825382,20.6117560825382,20.6117560825382,20.6117560825382,391.719170732867,0.0,1.0
2020-04-15,25.25,25.25,25.24,25.25,687,20.4981032329299,20.4981032329299,20.4899851722436,20.4981032329299,846.261227337986,0.0,1.0
2020-04-16,25.0,25.0,24.5,24.5,2799,20.2951517157722,20.2951517157722,19.8892486814567,19.8892486814567,3447.86779522419,0.0,1.0
2020-04-17,24.99,25.0,24.45,24.99,6067,20.2870336550859,20.2951517157722,19.8486583780252,20.2870336550859,7473.45977621478,0.0,1.0
2020-04-20,25.0,25.0,24.5,25.0,4189,20.2951517157722,20.2951517157722,19.8892486814567,20.2951517157722,5160.09939056597,0.0,1.0
2020-04-21,24.9,25.24,24.7,25.0,9967,20.2139711089091,20.4899851722436,20.0516098951829,20.2951517157722,12277.5628135047,0.0,1.0
2020-04-22,25.0,25.0,24.19,25.0,2438,20.2951517157722,20.2951517157722,19.6375888001811,20.2951517157722,3003.18030895198,0.0,1.0
2020-04-23,24.9,25.0,24.9,25.0,5063,20.2139711089091,20.2951517157722,20.2139711089091,20.2951517157722,6236.71119943555,0.0,1.0
2020-04-24,24.95,24.95,24.5,24.5,4487,20.2545614123406,20.2545614123406,19.8892486814567,19.8892486814567,5527.18213546659,0.0,1.0
2020-04-27,25.9,25.9,24.65,25.0,18416,21.02577717754,21.02577717754,20.0110195917513,20.2951517157722,22685.2209063411,0.0,1.0
2020-04-28,25.45,25.5,25.45,25.45,1662,20.6604644466561,20.7010547500876,20.6604644466561,20.6604644466561,2047.28698666045,0.0,1.0
2020-04-29,29.0,30.28,25.45,25.45,28470,23.5423759902957,24.5814877581432,20.6604644466561,20.6604644466561,35069.9521722162,0.0,1.0
2020-04-30,28.83,28.87,27.0,27.71,2493,23.4043689586285,23.4368412013737,21.9187638530339,22.4951461617619,3070.93047999068,0.0,1.0
2020-05-01,30.69,31.0,27.0,27.67,5120,24.9143282462819,25.1659881275575,21.9187638530339,22.4626739190166,6306.92501305749,0.0,1.0
2020-05-04,30.73,30.78,28.62,29.39,22264,24.9468004890271,24.9873907924587,23.233889684216,23.8589803570618,27425.2692364672,0.0,1.0
2020-05-05,30.7,31.0,28.96,29.56,15440,24.9224463069682,25.1659881275575,23.5099037475505,23.996987388729,19019.3207425015,0.0,1.0
2020-05-06,30.82,30.98,30.49,30.67,10779,25.0198630352039,25.1497520061849,24.7519670325557,24.8980921249093,13277.8017022943,0.0,1.0
2020-05-07,30.59,30.85,29.5,30.85,11056,24.8331476394188,25.0442172172629,23.9482790246111,25.0442172172629,13619.016200071,0.0,1.0
2020-05-08,30.74,30.75,29.92,30.5,9257,24.9549185497135,24.9630366103998,24.2892375734361,24.760085093242,11402.9696964596,0.0,1.0
2020-05-11,30.31,30.85,30.0,30.8,17521,24.6058419402022,25.0442172172629,24.3541820589266,25.0036269138313,21582.7408503477,0.0,1.0
2020-05-12,30.8,30.85,30.45,30.6,6428,25.0036269138313,25.0442172172629,24.7194947898105,24.8412657001051,7918.14726248702,0.0,1.0
2020-05-13,30.0,30.75,28.83,30.75,14835,24.3541820589266,24.9630366103998,23.4043689586285,24.9630366103998,18274.0688610757,0.0,1.0
2020-05-14,29.5,30.14,26.51,30.14,7776,23.9482790246111,24.4678349085349,21.5209788794048,24.4678349085349,9578.64236358108,0.0,1.0
2020-05-15,30.0,30.0,30.0,30.0,251,24.3541820589266,24.3541820589266,24.3541820589266,24.3541820589266,309.18714419481,0.0,1.0
2020-05-18,29.86,29.86,28.27,28.27,20924,24.2405292093183,24.2405292093183,22.9497575601952,22.9497575601952,25774.628705706,0.0,1.0
2020-05-19,29.5,29.75,29.49,29.5,18143,23.9482790246111,24.1512305417689,23.9401609639248,23.9482790246111,22348.9336937309,0.0,1.0
2020-05-20,29.75,29.75,27.15,29.75,15942,24.1512305417689,24.1512305417689,22.0405347633286,24.1512305417689,19637.6950308911,0.0,1.0
2020-05-21,29.77,29.77,28.54,28.54,17500,24.1674666631415,24.1674666631415,23.1689451987255,23.1689451987255,21556.8726032238,0.0,1.0
2020-05-22,30.0,30.0,28.45,28.45,21900,24.3541820589266,24.3541820589266,23.0958826525487,23.0958826525487,26976.8862863201,0.0,1.0
2020-05-26,29.5,29.87,29.0,29.12,21424,23.9482790246111,24.2486472700046,23.5423759902957,23.6397927185314,26390.5393515125,0.0,1.0
2020-05-27,28.99,29.63,28.3,28.3,15707,23.5342579296094,24.0538138135332,22.9741117422541,22.9741117422541,19348.2170273621,0.0,1.0
2020-05-28,29.98,29.99,28.9,29.0,7579,24.337945937554,24.3460639982403,23.4611953834326,23.5423759902957,9335.97356913333,0.0,1.0
2020-05-29,29.36,30.0,28.5,28.5,14722,23.8346261750028,24.3541820589266,23.1364729559803,23.1364729559803,18134.8730551235,0.0,1.0
2020-06-01,29.2,29.98,27.53,29.98,20328,23.7047372040219,24.337945937554,22.3490210694083,24.337945937554,25040.4632159048,0.0,1.0
2020-06-02,30.0,30.0,29.21,29.56,23875,24.3541820589266,24.3541820589266,23.7128552647082,23.996987388729,29409.7333372554,0.0,1.0
2020-06-03,30.0,30.04,28.82,30.04,19869,24.3541820589266,24.3866543016718,23.3962508979421,24.3866543016718,24475.0572430545,0.0,1.0
2020-06-04,29.34,29.96,28.39,29.5,30892,23.8183900536302,24.3217098161814,23.0471742884309,23.9482790246111,38053.4233405023,0.0,1.0
2020-06-05,30.0,30.0,29.51,29.51,20780,24.3541820589266,24.3541820589266,23.9563970852975,23.9563970852975,25597.2464397138,0.0,1.0
2020-06-08,31.35,31.49,29.42,30.09,76311,25.4501202515783,25.5637731011866,23.8833345391207,24.4272446051034,94001.5145842636,0.0,1.0
2020-06-09,31.27,31.42,31.16,31.17,30053,25.3851757660878,25.5069466763825,25.2958770985384,25.3039951592247,37019.9252768392,0.0,1.0
2020-06-10,31.0,31.45,29.98,29.98,36692,25.1659881275575,25.5313008584414,24.337945937554,24.337945937554,45197.9868318565,0.0,1.0
2020-06-11,30.3,31.36,29.56,31.36,37444,24.5977238795159,25.4582383122646,23.996987388729,25.4582383122646,46124.3164431492,0.0,1.0
2020-06-12,30.53,31.18,29.41,30.98,28773,24.9468004890271,25.4779311905623,24.0316214340743,25.3145063593207,35212.5191519603,0.2,1.0
2020-06-15,30.45,30.84,29.2,30.67,45522,24.8814305565305,25.2001089774516,23.8600253612706,25.0611978708962,55710.016224778,0.0,1.0
2020-06-16,30.21,30.53,29.94,30.53,27366,24.6853207590406,24.9468004890271,24.4646972368645,24.9468004890271,33490.6265982882,0.0,1.0
2020-06-17,27.45,30.68,27.29,30.68,74986,22.4300580879068,25.0693691124583,22.2993182229135,25.0693691124583,91768.184100681,0.0,1.0
2020-06-18,26.44,28.77,24.3,28.0,80328,21.6047626901368,23.5086619741012,19.8561169958519,22.8794763738212,98305.7463051705,0.0,1.0
2020-06-19,28.78,29.81,26.6,26.63,115786,23.5168332156633,24.3584710965575,21.7355025551301,21.7600162798163,141699.396744478,0.0,1.0
2020-06-22,29.53,29.6,28.16,29.5,101445,24.1296763328192,24.1868750237538,23.0102162388144,24.105162608133,124148.82026103,0.0,1.0
2020-06-23,29.75,29.9,29.34,29.89,77768,24.309443647185,24.4320122706162,23.9744227431397,24.4238410290541,95172.8074726182,0.0,1.0
2020-06-24,29.44,29.75,28.11,29.75,29220,24.0561351587605,24.309443647185,22.969360031004,24.309443647185,35759.5596434254,0.0,1.0
2020-06-25,29.7,29.75,29.27,29.44,63382,24.2685874393746,24.309443647185,23.9172240522052,24.0561351587605,77567.1597987539,0.0,1.0
2020-06-26,28.74,29.55,27.7,29.34,788560,23.484148249415,24.1460188159434,22.6343391269588,23.9744227431397,965043.064764529,0.0,1.0
2020-06-29,29.42,29.42,27.255,29.03,30683,24.0397926756364,24.0397926756364,22.2707188774463,23.7211142547153,37549.9852340596,0.0,1.0
2020-06-30,29.56,29.56,28.07,29.33,34086,24.1541900575055,24.1541900575055,22.9366750647557,23.9662515015777,41714.5910337371,0.0,1.0
2020-07-01,29.28,29.56,29.0,29.5,57971,23.9253952937673,24.1541900575055,23.6966005300291,24.105162608133,70945.1551022933,0.0,1.0
2020-07-02,29.22,29.46,28.9,29.34,27399,23.8763678443948,24.0724776418847,23.6148881144083,23.9744227431397,33531.0121379265,0.0,1.0
2020-07-06,29.01,29.16,28.72,28.91,10038,23.7047717715911,23.8273403950223,23.4678057662908,23.6230593559703,12284.5468754519,0.0,1.0
2020-07-07,26.73,28.89,26.5,28.78,12037,21.8417286954371,23.6067168728462,21.6537901395093,23.5168332156633,14730.9315341517,0.0,1.0
2020-07-08,26.93,27.47,26.5,27.13,10050,22.0051535266787,22.446400571031,21.6537901395093,22.1685783579203,12299.2325262295,0.0,1.0
2020-07-09,25.66,26.89,25.41,26.81,11018,20.9674058482947,21.9724685604304,20.7631248092427,21.9070986279338,13483.8750222882,0.0,1.0
2020-07-10,28.2,28.9,25.25,25.33,9441,23.0429012050627,23.6148881144083,20.6323849442494,20.6977548767461,11553.9357492669,0.0,1.0
2020-07-13,26.75,28.14,26.03,28.14,4526,21.8580711785613,22.9938737556903,21.2697417860916,22.9938737556903,5538.93795161339,0.0,1.0
2020-07-14,28.29,28.29,26.54,26.84,7301,23.1164423791214,23.1164423791214,21.6864751057576,21.93161235262,8934.99469393051,0.0,1.0
2020-07-15,27.78,28.99,27.78,28.87,15218,22.6997090594554,23.688429288467,22.6997090594554,23.590374389722,18623.8527944438,0.0,1.0
2020-07-16,29.13,29.31,27.01,28.01,23125,23.8028266703361,23.9499090184535,22.0705234591753,22.8876476153832,28300.4728526424,0.0,1.0
2020-07-17,28.29,28.73,28.2,28.73,9279,23.1164423791214,23.4759770078529,23.0429012050627,23.4759770078529,11355.6794637695,0.0,1.0
2020-07-20,28.91,28.91,27.07,27.07,5422,23.6230593559703,23.6230593559703,22.1195509085478,22.1195509085478,6635.4665430066,0.0,1.0
2020-07-21,28.95,29.2,28.29,28.55,20869,23.6557443222187,23.8600253612706,23.1164423791214,23.3288946597355,25539.570506456,0.0,1.0
2020-07-22,28.49,28.71,28.3,28.65,21137,23.279867210363,23.4596345247288,23.1246136206835,23.4106070753563,25867.5500404888,0.0,1.0
2020-07-23,28.33,28.7525,25.64,28.49,13934,23.1491273453698,23.4943623013676,20.9510633651705,23.279867210363,17052.4881612419,0.0,1.0
2020-07-24,28.38,28.88,27.96,28.67,6953,23.1899835531802,23.5985456312841,22.8467914075728,23.4269495584805,8509.11082138044,0.0,1.0
2020-07-27,28.69,28.985,27.6,28.27,6114,23.4432920416046,23.6843436676859,22.552626711338,23.1000998959973,7482.3390711808,0.0,1.0
2020-07-28,28.19,28.71,27.45,28.69,7283,23.0347299635007,23.4596345247288,22.4300580879068,23.4432920416046,8912.96621776409,0.0,1.0
2020-07-29,28.2,28.545,27.89,28.08,7354,23.0429012050627,23.3248090389545,22.7895927166383,22.9448463063178,8999.85631819818,0.0,1.0
2020-07-30,28.5,28.78,28.04,28.04,8368,23.2880384519251,23.5168332156633,22.9121613400695,22.9121613400695,10240.7938089043,0.0,1.0
2020-07-31,28.5,28.78,27.62,27.99,12820,23.2880384519251,23.5168332156633,22.5689691944622,22.8713051322591,15689.1702473892,0.0,1.0
2020-08-03,28.4,28.44,27.5,28.44,7166,23.2063260363043,23.2390110025526,22.4709142957172,23.2390110025526,8769.78112268264,0.0,1.0
2020-08-04,28.2,28.735,27.32,28.4,4455,23.0429012050627,23.480062628634,22.3238319475998,23.2063260363043,5452.04785117934,0.0,1.0
2020-08-05,28.15,28.43,27.0,28.43,7267,23.0020449972523,23.2308397609906,22.0623522176133,23.2308397609906,8893.38535006067,0.0,1.0
2020-08-06,27.5,27.94,27.3,27.94,7833,22.4709142957172,22.8304489244487,22.3074894644756,22.8304489244487,9586.0585450702,0.0,1.0
2020-08-07,26.95,27.75,26.795,27.75,13583,22.0214960098029,22.6751953347692,21.8948417655906,22.6751953347692,16622.9328759975,0.0,1.0
2020-08-10,27.99,28.645,26.715,27.0,15201,22.8713051322591,23.4065214545753,21.829471833094,22.0623522176133,18603.0481225089,0.0,1.0
2020-08-11,28.07,28.48,27.64,28.35,10708,22.9366750647557,23.2716959688009,22.5853116775863,23.1654698284939,13104.4957105339,0.0,1.0
2020-08-12,27.83,28.22,27.66,28.22,12328,22.7405652672658,23.0592436881869,22.6016541607105,23.0592436881869,15087.0585655082,0.0,1.0
2020-08-13,26.3,27.98,26.3,27.57,12698,21.4903653082677,22.863133890697,21.4903653082677,22.5281129866518,15539.8661311505,0.0,1.0
2020-08-14,27.0,27.0,26.845,26.898,7907,22.0623522176133,22.0623522176133,21.935697973401,21.9790055536801,9676.62005819864,0.0,1.0
2020-08-17,26.99,27.0,25.8,26.28,9799,22.0541809760512,22.0623522176133,21.0818032301638,21.4740228251436,11992.0576641316,0.0,1.0
2020-08-18,26.31,27.0,26.31,27.0,5791,21.4985365498298,22.0623522176133,21.4985365498298,22.0623522176133,7087.0503044174,0.0,1.0
2020-08-19,26.91,26.92,25.8,25.8,5147,21.9888110435545,21.9969822851166,21.0818032301638,21.0818032301638,6298.92037935356,0.0,1.0
2020-08-20,27.0,27.04,26.88,26.88,59345,22.0623522176133,22.0950371838616,21.9642973188683,21.9642973188683,72626.6621163271,0.0,1.0
2020-08-21,27.97,28.0,26.5201,26.76,18120,22.8549626491349,22.8794763738212,21.6702143350491,21.8662424201234,22175.332674157,0.0,1.0
2020-08-24,28.86,28.99,27.25,27.99,41940,23.58220314816,23.688429288467,22.2666332566652,22.8713051322591,51326.349467668,0.0,1.0
2020-08-25,27.7,28.98,27.7,28.98,8101,22.6343391269588,23.6802580469049,22.6343391269588,23.6802580469049,9914.03807910298,0.0,1.0
2020-08-26,27.66,28.01,25.5,25.5,6402,22.6016541607105,22.8876476153832,20.8366659833014,20.8366659833014,7834.79468984289,0.0,1.0
2020-08-27,28.085,28.42,27.57,27.867,25014,22.9489319270988,23.2226685194285,22.5281129866518,22.7707988610455,30612.239045881,0.0,1.0
2020-08-28,28.98,29.0,27.5,27.5,16285,23.6802580469049,23.6966005300291,22.4709142957172,22.4709142957172,19929.6519094176,0.0,1.0
2020-08-31,28.51,28.97,28.179,28.179,13954,23.2962096934872,23.6720868053428,23.0257415977824,23.0257415977824,17076.9642458712,0.0,1.0
2020-09-01,29.15,29.4,28.02,28.42,26483,23.8191691534602,24.0234501925122,22.8958188569453,23.2226685194285,32410.0074619041,0.0,1.0
2020-09-02,29.2,29.45,28.61,28.61,24853,23.8600253612706,24.0643064003226,23.377922109108,23.377922109108,30415.2065646151,0.0,1.0
2020-09-03,28.97,29.2572,28.6,28.97,7268,23.6720868053428,23.9067648630057,23.3697508675459,23.6720868053428,8894.60915429213,0.0,1.0
2020-09-04,29.32,29.49,29.06,29.19,12708,23.9580802600156,24.0969913665709,23.7456279794015,23.8518541197086,15552.1041734651,0.0,1.0
2020-09-08,29.8,29.95,26.82,29.24,53790,24.3502998549954,24.4728684784266,21.9152698694958,23.892710327519,65828.4296105356,0.0,1.0
2020-09-09,28.85,29.5,28.67,29.47,24324,23.5740319065979,24.105162608133,23.4269495584805,24.0806488834468,29767.8141261697,0.0,1.0
2020-09-10,28.5,29.15,28.5,29.15,19664,23.2880384519251,23.8191691534602,23.2880384519251,23.8191691534602,24064.88640754,0.0,1.0
2020-09-11,27.87,28.97,27.87,28.96,17972,22.7732502335141,23.6720868053428,22.7732502335141,23.6639155637807,21994.2096479001,0.0,1.0
2020-09-14,28.33,29.723,28.0,28.04,58427,23.3125521766113,24.4588418053448,23.0409975624821,23.0739132732856,71001.9605515626,0.2,1.0
2020-09-15,28.02,29.09,27.71,28.45,12413,23.0574554178839,23.9379506818787,22.8023586591564,23.411299309022,15084.5899383255,0.0,1.0
2020-09-16,27.51,28.65,27.48,28.35,35463,22.6377801051387,23.5758778630397,22.613093322036,23.3290100320131,43095.5299269183,0.0,1.0
2020-09-17,27.55,28.0,27.25,27.51,17833,22.6706958159422,23.0409975624821,22.4238279849156,22.6377801051387,21671.110317422,0.0,1.0
2020-09-18,26.16,28.1,26.16,27.95,189937,21.526874865519,23.123286839491,21.526874865519,22.9998529239777,230816.221631816,0.0,1.0
2020-09-21,23.04,26.21,22.42,25.87,22643,18.9594494228424,21.5680195040234,18.4492559053874,21.2882359621933,27516.3433475795,0.0,1.0
2020-09-22,23.21,24.0,23.0,23.5,16629,19.0993411937575,19.7494264821275,18.9265337120389,19.3379800970832,20207.9792221393,0.0,1.0
2020-09-23,23.0,24.375,23.0,23.05,10891,18.9265337120389,20.0580112709108,18.9265337120389,18.9676783505433,13235.0172414648,0.0,1.0
2020-09-24,23.69,24.582,23.69,24.49,5265,19.4943297234,20.2283500743191,19.4943297234,20.1526439394709,6398.16047895625,0.0,1.0
2020-09-25,24.63,25.8,24.3,25.8,8736,20.2678489272834,21.2306334682871,19.9962943131541,21.2306334682871,10616.2070169348,0.0,1.0
2020-09-28,24.41,26.16,24.35,25.04,12813,20.0868125178639,21.526874865519,20.0374389516585,20.6052349630197,15570.6800032034,0.0,1.0
2020-09-29,26.28,28.0499,25.4,25.4,23048,21.6256219979296,23.0820599117095,20.9014763602516,20.9014763602516,28008.5095382685,0.0,1.0
2020-09-30,26.02,27.98,25.1,26.66,21659,21.4116698777066,23.0245397070803,20.654608529225,21.9383212505633,26320.5617879797,0.0,1.0
2020-10-01,28.23,28.23,25.77,27.875,18485,23.2302628996025,23.2302628996025,21.2059466851844,22.938135966221,22463.437123173,0.0,1.0
2020-10-02,29.35,29.61,27.025,27.12,9790,24.1519028021018,24.3658549223248,22.2386771116457,22.3168519248041,11897.0543378882,0.0,1.0
2020-10-05,30.59,30.76,28.8139,29.48,28051,25.1722898370117,25.3121816079268,23.7107499880572,24.2588788622133,34088.2810247296,0.0,1.0
2020-10-06,30.73,31.09,29.89,31.09,9523,25.2874948248241,25.583736222056,24.5962648979496,25.583736222056,11572.5892195822,0.0,1.0
2020-10-07,30.51,30.9305,29.99,30.76,11266,25.1064584154046,25.4524848252269,24.6785541749585,25.3121816079268,13690.7266772879,0.0,1.0
2020-10-08,30.01,30.1,29.0,29.0,7749,24.6950120303603,24.7690723796683,23.8638903325707,23.8638903325707,9416.77978184841,0.0,1.0
2020-10-09,30.2,30.2,29.61,29.61,4500,24.8513616566771,24.8513616566771,24.3658549223248,24.3658549223248,5468.51322987713,0.0,1.0
2020-10-12,30.25,30.25,29.7,29.7,2883,24.8925062951815,24.8925062951815,24.4399152716328,24.4399152716328,3503.49414260795,0.0,1.0
2020-10-13,29.99,29.99,29.11,29.11,11244,24.6785541749585,24.6785541749585,23.9544085372805,23.9544085372805,13663.9917237197,0.0,1.0
2020-10-14,27.69,30.31,27.69,29.885,14457,22.7859008037546,24.9418798613869,22.7859008037546,24.5921504340992,17568.5101698519,0.0,1.0
2020-10-15,28.47,28.9184,26.5301,27.9,9301,23.4277571644238,23.7967422825315,21.8314274797288,22.9587082854732,11302.8092335749,0.0,1.0
2020-10-16,29.52,29.55,27.97,27.97,11005,24.2917945730168,24.3164813561195,23.0163107793794,23.0163107793794,13373.5529099551,0.0,1.0
2020-10-19,29.01,29.01,29.01,29.01,1043,23.8721192602716,23.8721192602716,23.8721192602716,23.8721192602716,1267.4798441693,0.0,1.0
2020-10-20,29.98,29.99,29.4,29.5,2783,24.6703252472576,24.6785541749585,24.1930474406062,24.2753367176151,3381.97162638846,0.0,1.0
2020-10-21,29.9,29.9,29.9,29.9,1492,24.6044938256505,24.6044938256505,24.6044938256505,24.6044938256505,1813.11594199482,0.0,1.0
2020-10-22,29.8,30.25,29.55,29.9,21242,24.5222045486417,24.8925062951815,24.3164813561195,24.6044938256505,25813.8128953444,0.0,1.0
2020-10-23,29.55,29.85,29.28,29.55,7711,24.3164813561195,24.5633491871461,24.0943003081956,24.3164813561195,9370.60122568501,0.0,1.0
2020-10-26,29.33,29.88,28.75,29.88,4450,24.1354449467,24.5880359702487,23.6581671400486,24.5880359702487,5407.75197176738,0.0,1.0
2020-10-27,28.92,29.25,28.92,29.25,2173,23.7980589109637,24.0696135250929,23.7980589109637,24.0696135250929,2640.68427744955,0.0,1.0
2020-10-28,28.25,28.815,27.64,27.8201,10971,23.2467207550043,23.7116551701043,22.7447561652502,22.8929591531431,13332.2352544404,0.0,1.0
2020-10-29,28.4,28.4,27.13,27.3,6479,23.3701546705176,23.3701546705176,22.325080852505,22.46497262342,7873.44382586085,0.0,1.0
2020-10-30,28.76,29.2,27.28,27.28,6981,23.6663960677495,24.0284688865885,22.4485147680183,22.4485147680183,8483.48685728271,0.0,1.0
2020-11-02,29.93,30.25,28.91,28.91,8703,24.6291806087532,24.8925062951815,23.7898299832628,23.7898299832628,10576.1045865824,0.0,1.0
2020-11-03,30.05,30.05,29.575,29.99,17601,24.7279277411638,24.7279277411638,24.3370536753717,24.6785541749585,21389.1780797928,0.0,1.0
2020-11-04,29.5,29.71,29.04,29.71,2855,24.2753367176151,24.4481441993337,23.8968060433743,24.4481441993337,3469.46783806648,0.0,1.0
2020-11-05,29.18,29.9999,29.13,29.33,3431,24.0120110311867,24.6867008133824,23.9708663926823,24.1354449467,4169.43753149076,0.0,1.0
2020-11-06,29.23,29.72,29.15,29.2,3051,24.0531556696911,24.4563731270346,23.987324248084,24.0284688865885,3707.6519698567,0.0,1.0
2020-11-09,30.28,30.835,29.875,30.0,24910,24.9171930782842,25.3738985656834,24.5839215063983,24.6867831026594,30271.2587902754,0.0,1.0
2020-11-10,30.45,32.21,30.22,30.25,20518,25.0570848491993,26.5053761245553,24.8678195120789,24.8925062951815,24933.9898779153,0.0,1.0
2020-11-11,30.49,30.77,29.99,30.17,11280,25.0900005600028,25.3204105356276,24.6785541749585,24.8266748735745,13707.7398295587,0.0,1.0
2020-11-12,30.59,30.59,29.31,30.4,6110,25.1722898370117,25.1722898370117,24.1189870912982,25.0159402106948,7425.02574101094,0.0,1.0
2020-11-13,30.42,31.29,30.42,30.76,11118,25.0323980660966,25.7483147760737,25.0323980660966,25.3121816079268,13510.8733532831,0.0,1.0
2020-11-16,31.1,31.1,30.9,31.0,17785,25.5919651497569,25.5919651497569,25.4273865957392,25.509675872748,21612.7795096366,0.0,1.0
2020-11-17,30.6,30.9,30.31,30.5,10508,25.1805187647126,25.4273865957392,24.9418798613869,25.0982294877037,12769.5860043442,0.0,1.0
2020-11-18,30.6,30.7,30.2317,30.2317,5738,25.1805187647126,25.2628080417214,24.8774473574889,24.8774473574889,6972.96198067443,0.0,1.0
2020-11-19,30.7,30.75,30.6,30.6,2209,25.2628080417214,25.3039526802259,25.1805187647126,25.1805187647126,2684.43238328858,0.0,1.0
2020-11-20,29.82,30.0,28.39,28.39,6554,24.5386624040434,24.6867831026594,23.3619257428167,23.3619257428167,7964.5857130255,0.0,1.0
2020-11-23,30.08,30.33,30.08,30.25,3693,24.7526145242665,24.9583377167886,24.7526145242665,24.8925062951815,4487.82652398583,0.0,1.0
2020-11-24,31.15,31.15,29.45,29.57,12908,25.6331097882613,25.6331097882613,24.2341920791106,24.3329392115213,15686.126393612,0.0,1.0
2020-11-25,30.6,30.6,27.52,30.51,6038,25.1805187647126,25.1805187647126,22.6460090328395,25.1064584154046,7337.52952933291,0.0,1.0
2020-11-27,30.1,30.49,29.38,30.49,3847,24.7690723796683,25.0900005600028,24.1765895852044,25.0900005600028,4674.97119896384,0.0,1.0
2020-11-30,29.63,30.0,29.0,29.0,4916,24.3823127777266,24.6867831026594,23.8638903325707,23.8638903325707,5974.04689735021,0.0,1.0
2020-12-01,28.86,29.93,28.86,29.93,4130,23.7486853447583,24.6291806087532,23.7486853447583,24.6291806087532,5018.87991986501,0.0,1.0
2020-12-02,29.28,29.305,28.63,28.63,4917,24.0943003081956,24.1148726274478,23.5594200076379,23.5594200076379,5975.2621225124,0.0,1.0
2020-12-03,29.44,29.44,29.0,29.0,3724,24.2259631514097,24.2259631514097,23.8638903325707,23.8638903325707,4525.49850401388,0.0,1.0
2020-12-04,30.0,30.0,29.59,29.59,4487,24.6867831026594,24.6867831026594,24.349397066923,24.349397066923,5452.71530276859,0.0,1.0
2020-12-07,29.38,30.0,29.0,29.26,5415,24.1765895852044,24.6867831026594,23.8638903325707,24.0778424527938,6580.44425328548,0.0,1.0
2020-12-08,30.0,30.0,29.8,29.9,3756,24.6867831026594,24.6867831026594,24.5222045486417,24.6044938256505,4564.38570920411,0.0,1.0
2020-12-09,31.71,32.51,29.75,29.92,14383,26.093929739511,26.7522439555819,24.4810599101372,24.6209516810523,17478.5835078495,0.0,1.0
2020-12-10,31.5,32.8,31.19,32.8,15383,25.9211222577924,26.9908828589076,25.6660254990649,26.9908828589076,18693.8086700444,0.0,1.0
2020-12-11,31.39,31.5,30.6501,31.5,3719,25.8306040530826,25.9211222577924,25.221745692494,25.9211222577924,4519.4223782029,0.0,1.0
2020-12-14,30.41,31.25,30.1,30.98,6974,25.2052055478152,25.9014361515694,24.9482633011917,25.6776477432199,8414.1087283608,0.22,1.0
2020-12-15,31.09,31.525,30.75,31.0,15300,25.7688207984734,26.1293687897032,25.4870131731443,25.6942246623569,18459.4011390766,0.0,1.0
2020-12-16,30.07,31.35,30.07,31.0,15464,24.9233979224862,25.9843207472544,24.9233979224862,25.6942246623569,18657.2666153386,0.0,1.0
2020-12-17,30.9,30.9,30.54,30.79,9475,25.6113400666718,25.6113400666718,25.3129555222058,25.5201670114183,11431.5572413563,0.0,1.0
2020-12-18,31.26,31.47,30.44,31.16,106255,25.9097246111379,26.0837822620765,25.2300709265207,25.8268400154529,128196.318172064,0.0,1.0
2020-12-21,29.89,30.79,29.89,30.79,6576,24.7742056502531,25.5201670114183,24.7742056502531,25.5201670114183,7933.92299938351,0.0,1.0
2020-12-22,29.7,29.7,29.7,29.7,2016,24.6167249184516,24.6167249184516,24.6167249184516,24.6167249184516,2432.29756185479,0.0,1.0
2020-12-23,30.53,31.22,30.29,31.22,6856,25.3046670626373,25.8765707728639,25.1057440329932,25.8765707728639,8271.74210519666,0.0,1.0
2020-12-24,29.85,29.85,29.85,29.85,1124,24.7410518119791,24.7410518119791,24.7410518119791,24.7410518119791,1356.10241047857,0.0,1.0
2020-12-28,29.79,30.59,29.79,30.59,3873,24.6913210545681,25.3543978200483,24.6913210545681,25.3543978200483,4672.76213147997,0.0,1.0
2020-12-29,30.74,30.74,29.94,30.44,9338,25.4787247135758,25.4787247135758,24.8156479480956,25.2300709265207,11266.2671788691,0.0,1.0
2020-12-30,29.87,30.58,28.5798,30.47,13315,24.7576287311161,25.3461093604798,23.688251677588,25.2549363052262,16064.5049782225,0.0,1.0
2020-12-31,30.81,31.24,30.05,30.24,14274,25.5367439305553,25.8931476920009,24.9068210033492,25.0643017351507,17221.5354156326,0.0,1.0
2021-01-04,29.06,30.67,29.06,30.67,13891,24.0862635060674,25.4207054965963,24.0862635060674,25.4207054965963,16759.4471387525,0.0,1.0
2021-01-05,29.25,31.1,29.25,29.38,11596,24.243744237869,25.7771092580419,24.243744237869,24.3514942122595,13990.536967891,0.0,1.0
2021-01-06,30.81,31.45,29.57,30.19,20688,25.5367439305553,26.0672053429395,24.508974944061,25.0228594373082,24960.0059323671,0.0,1.0
2021-01-07,31.11,31.25,30.0,30.74,5373,25.7853977176104,25.9014361515694,24.8653787055066,25.4787247135758,6482.50734119336,0.0,1.0
2021-01-08,31.15,31.15,30.89,30.9616,2221,25.8185515558844,25.8185515558844,25.6030516071033,25.6623969776138,2679.62940718229,0.0,1.0
2021-01-11,30.6,30.95,30.6,30.73,2067,25.3626862796168,25.6527823645144,25.3626862796168,25.4704362540073,2493.82889898505,0.0,1.0
2021-01-12,31.26,31.26,30.8531,30.8531,4742,25.9097246111379,25.9097246111379,25.5724671912956,25.5724671912956,5721.20785630727,0.0,1.0
2021-01-13,30.1,30.625,30.1,30.5388,3319,24.9482633011917,25.383407428538,24.9482633011917,25.3119609070575,4004.36290069249,0.0,1.0
2021-01-14,30.6,31.21,30.01,30.4,4376,25.3626862796168,25.8682823132954,24.8736671650751,25.1969170882467,5279.63002513719,0.0,1.0
2021-01-15,30.81,31.0,30.6,30.6,5378,25.5367439305553,25.6942246623569,25.3626862796168,25.3626862796168,6488.53982522575,0.0,1.0
2021-01-19,30.36,30.96,30.06,30.1,4221,25.1637632499727,25.6610708240829,24.9151094629177,24.9482633011917,5092.62302013349,0.0,1.0
2021-01-20,29.25,30.7,29.25,30.2,10361,24.243744237869,25.4455708753018,24.243744237869,25.0311478968767,12500.5134118936,0.0,1.0
2021-01-21,26.84,29.25,26.84,29.25,6733,22.2462254818599,24.243744237869,22.2462254818599,24.243744237869,8123.34299800019,0.0,1.0
2021-01-22,28.29,28.29,27.01,27.01,13164,23.4480521192928,23.4480521192928,22.3871292945245,22.3871292945245,15882.3239604447,0.0,1.0
2021-01-25,28.17,28.3999,27.18,27.7,8325,23.3485906044707,23.5391422899506,22.528033107189,22.9590330047511,10044.0859139093,0.0,1.0
2021-01-26,27.69,28.36,27.26,27.51,14471,22.9507445451826,23.5060713362723,22.594340783737,22.8015522729496,17459.2152865083,0.0,1.0
2021-01-27,25.73,27.07,25.31,27.03,15306,21.3262064697562,22.4368600519355,20.9780911678791,22.4037062136615,18466.6401199154,0.0,1.0
2021-01-28,26.9,27.34,26.2,26.26,9761,22.295956239271,22.6606484602851,21.7157640694758,21.7654948268868,11776.6153280082,0.0,1.0
2021-01-29,25.74,27.31,25.48,26.07,8346,21.3344949293247,22.6357830815795,21.1189949805436,21.6080140950853,10069.4223468453,0.0,1.0
2021-02-01,25.03,26.55,25.03,25.63,11737,20.746014299961,22.0058601543734,20.746014299961,21.2433218740712,14160.6530176041,0.0,1.0
2021-02-02,25.93,26.78,25.69,25.69,7663,21.4919756611262,22.1964947244489,21.2930526314822,21.2930526314822,9245.38502802249,0.0,1.0
2021-02-03,25.78,26.31,25.25,25.63,10197,21.3676487675987,21.8069371247293,20.9283604104681,21.2433218740712,12302.6479356316,0.0,1.0
2021-02-04,27.05,27.05,25.53,25.69,6055,22.4202831327985,22.4202831327985,21.1604372783862,21.2930526314822,7305.33816320972,0.0,1.0
2021-02-05,26.9,27.01,26.9,27.01,2637,22.295956239271,22.3871292945245,22.295956239271,22.3871292945245,3181.53207867613,0.0,1.0
2021-02-08,27.06,27.11,26.53,27.11,4815,22.428571592367,22.4700138902095,21.9892832352364,22.4700138902095,5809.28212317998,0.0,1.0
2021-02-09,26.3,28.09,26.3,27.29,12089,21.7986486651608,23.2822829279227,21.7986486651608,22.6192061624425,14585.3398934835,0.0,1.0
2021-02-10,26.2,27.66,26.2,26.7,4509,21.7157640694758,22.9258791664771,21.7157640694758,22.1301870479009,5440.09410039845,0.0,1.0
2021-02-11,26.09,26.71,25.78,26.385,5813,21.6245910142223,22.1384755074694,21.3676487675987,21.8691005714931,7013.36593604262,0.0,1.0
2021-02-12,26.11,26.31,25.7,25.94,9166,21.6411679333593,21.8069371247293,21.3013410910507,21.5002641206947,11058.7497281553,0.0,1.0
2021-02-16,26.1,27.0,26.1,27.0,4736,21.6328794737908,22.378840834956,21.6328794737908,22.378840834956,5713.96887546841,0.0,1.0
2021-02-17,26.1,26.47,26.1,26.1,5762,21.6328794737908,21.9395524778254,21.6328794737908,21.6328794737908,6951.83459891237,0.0,1.0
2021-02-18,25.69,26.4,25.53,25.8,11180,21.2930526314822,21.8815332608458,21.1604372783862,21.3842256867357,13488.6342963971,0.0,1.0
2021-02-19,25.96,26.51,25.51,25.64,8007,21.5168410398317,21.9727063160994,21.1438603592491,21.2516103336397,9660.4199294501,0.0,1.0
2021-02-22,25.75,26.01,25.59,25.62,7067,21.3427833888932,21.5582833376743,21.2101680357972,21.2350334145027,8526.31293136302,0.0,1.0
2021-02-23,25.69,26.01,25.425,26.0,8561,21.2930526314822,21.5582833376743,21.0734084529169,21.5499948781058,10328.8191602376,0.0,1.0
2021-02-24,26.25,26.46,25.57,26.0,15862,21.7572063673183,21.9312640182569,21.1935911166602,21.5499948781058,19137.4523443159,0.0,1.0
2021-02-25,25.31,26.13,25.31,26.13,7817,20.9780911678791,21.6577448524963,20.9780911678791,21.6577448524963,9431.18553621972,0.0,1.0
2021-02-26,25.38,26.03,25.32,25.55,12296,21.0361103848586,21.5748602568113,20.9863796274476,21.1770141975232,14835.0847324239,0.0,1.0
2021-03-01,25.97,26.5,25.7,25.96,7480,21.5251294994002,21.9644178565309,21.3013410910507,21.5168410398317,9024.59611243746,0.0,1.0
2021-03-02,25.75,26.15,25.75,25.82,7349,21.3427833888932,21.6743217716333,21.3427833888932,21.4008026058727,8866.54503078914,0.0,1.0
2021-03-03,26.53,26.53,25.77,25.85,7897,21.9892832352364,21.9892832352364,21.3593603080302,21.4256679845782,9527.70528073775,0.0,1.0
2021-03-04,26.3,27.21,26.0,27.21,20948,21.7986486651608,22.5528984858945,21.5499948781058,22.5528984858945,25273.6951020508,0.0,1.0
2021-03-05,27.37,27.43,26.92,26.92,9090,22.6855138389906,22.7352445964016,22.312533158408,22.312533158408,10967.0559708631,0.0,1.0
2021-03-08,27.88,28.52,27.28,27.625,9698,23.1082252769842,23.6386866893683,22.610917702874,22.8968695579874,11700.6060292003,0.0,1.0
2021-03-09,28.84,29.1,27.59,27.85,12924,23.9039173955604,24.1194173443414,22.8678599494976,23.0833598982787,15592.7647268906,0.0,1.0
2021-03-10,29.7,29.7,28.73,28.73,10763,24.6167249184516,24.6167249184516,23.8127443403069,23.8127443403069,12985.5251280968,0.0,1.0
2021-03-11,29.83,30.0,29.37,29.7,8668,24.7244748928421,24.8653787055066,24.343205752691,24.6167249184516,10457.9143185304,0.0,1.0
2021-03-12,29.7,29.99,28.67,29.84,9184,24.7990710289586,25.0412168403525,23.9390359057321,24.9159690068729,10998.9926510346,0.22,1.0
2021-03-15,28.88,29.5631,28.49,29.35,8565,24.1143828726035,24.6847615062696,23.7887385055566,24.5068260841729,10257.6624625557,0.0,1.0
2021-03-16,27.9,28.9179,26.94,28.65,9135,23.2960970272036,24.146028825196,22.4945108929342,23.9223361946015,10940.3090012196,0.0,1.0
2021-03-17,28.04,28.05,27.76,27.76,4181,23.4129950051178,23.4213448606831,23.1791990492893,23.1791990492893,5007.27224237539,0.0,1.0
2021-03-18,26.68,28.4,26.4,28.39,9438,22.2774146482362,23.7135898054688,22.0436186924077,23.7052399499035,11303.1895296673,0.0,1.0
2021-03-19,26.6,27.9,26.0,26.6,55826,22.2106158037138,23.2960970272036,21.7096244697954,22.2106158037138,66858.6415218483,0.0,1.0
2021-03-22,25.12,26.29,25.0,26.29,35622,20.9748371800485,21.9517702811893,20.8746389132648,21.9517702811893,42661.8157899775,0.0,1.0
2021-03-23,24.8,25.72,24.8,25.1,28365,20.7076418019587,21.4758285139669,20.7076418019587,20.9581374689179,33970.6474898297,0.0,1.0
2021-03-24,24.65,25.64,24.65,25.42,18010,20.5823939684791,21.4090296694444,20.5823939684791,21.2253328470077,21569.2353707679,0.0,1.0
2021-03-25,25.2,26.145,24.755,25.08,13391,21.041636024571,21.8306973754924,20.6700674519148,20.9414377577873,16037.403156577,0.0,1.0
2021-03-26,25.3,25.615,25.15,25.3,6982,21.125134580224,21.3881550305311,20.9998867467444,21.125134580224,8361.82128588016,0.0,1.0
2021-03-29,25.0,25.8,25.0,25.64,16139,20.8746389132648,21.5426273584893,20.8746389132648,21.4090296694444,19328.4780482412,0.0,1.0
2021-03-30,26.06,26.63,25.05,25.27,26289,21.7597236031873,22.2356653704097,20.9163881910914,21.1000850135281,31484.3769384851,0.0,1.0
2021-03-31,24.05,26.31,24.01,26.31,44317,20.0814026345608,21.9684699923199,20.0480032122995,21.9684699923199,53075.1695683687,0.0,1.0
2021-04-01,24.87,25.36,24.33,24.5,20402,20.7660907909159,21.1752337136158,20.3151985903893,20.4571461349995,24433.9555821436,0.0,1.0
2021-04-05,24.0,25.5502,23.68,25.0,21425,20.0396533567342,21.334047966468,19.7724579786445,20.8746389132648,25659.1264752195,0.0,1.0
2021-04-06,24.46,25.55,24.25,24.505,24698,20.4237467127383,21.3338809693567,20.2483997458669,20.4613210627822,29578.9547577583,0.0,1.0
2021-04-07,23.31,24.59,23.31,24.35,29115,19.4635133227281,20.5322948350873,19.4635133227281,20.3318983015199,34868.8666196507,0.0,1.0
2021-04-08,23.97,24.43,23.36,23.53,15979,20.0146037900383,20.3986971460424,19.5052626005547,19.6472101451649,19136.8579672127,0.0,1.0
2021-04-09,23.3,24.03,23.02,23.87,23516,19.4551634671628,20.0647029234302,19.2213675113343,19.9311052343853,28163.3614091604,0.0,1.0
2021-04-12,23.15,23.9699,22.76,23.31,21372,19.3299156336832,20.0145202914827,19.0042712666363,19.4635133227281,25595.6523233788,0.0,1.0
2021-04-13,23.58,23.85,23.03,23.03,10742,19.6889594229914,19.9144055232547,19.2297173668996,19.2297173668996,12864.8931900493,0.0,1.0
2021-04-14,23.58,23.72,23.51,23.52,12902,19.6889594229914,19.8058574009057,19.6305104340343,19.6388602895996,15451.7642839338,0.0,1.0
2021-04-15,23.65,24.25,23.63,23.85,14304,19.7474084119485,20.2483997458669,19.7307087008179,19.9144055232547,17130.8352439458,0.0,1.0
2021-04-16,23.8,24.6787,23.79,24.03,23073,19.8726562454281,20.6063580539516,19.8643063898628,20.0647029234302,27632.8133098128,0.0,1.0
2021-04-19,23.6,24.1,23.6,23.9,19404,19.705659134122,20.1231519123873,19.705659134122,19.9561548010812,23238.7253267285,0.0,1.0
2021-04-20,23.41,23.78,23.41,23.6,39758,19.5470118783812,19.8559565342975,19.5470118783812,19.705659134122,47615.1948845636,0.0,1.0
2021-04-21,23.54,23.8,23.52,23.52,10894,19.6555600007302,19.8726562454281,19.6388602895996,19.6388602895996,13046.9322670264,0.0,1.0
2021-04-22,23.76,24.5,23.6,23.82,22175,19.8392568231669,20.4571461349995,19.705659134122,19.8893559565587,26557.3456050404,0.0,1.0
2021-04-23,23.76,24.26,23.61,24.26,25438,19.8392568231669,20.2567496014322,19.7140089896873,20.2567496014322,30465.1976325149,0.0,1.0
2021-04-26,23.9,24.25,23.75,23.75,21885,19.9561548010812,20.2483997458669,19.8309069676016,19.8309069676016,26210.0342081763,0.0,1.0
2021-04-27,23.95,24.25,23.75,23.9,27952,19.9979040789077,20.2483997458669,19.8309069676016,19.9561548010812,33476.0281556749,0.0,1.0
2021-04-28,23.97,24.17,23.96,24.09,23738,20.0146037900383,20.1816009013444,20.006253934473,20.114802056822,28429.2342715874,0.0,1.0
2021-04-29,24.47,24.5838,24.04,24.25,35777,20.4320965683036,20.5271179246368,20.0730527789955,20.2483997458669,42847.4477434739,0.0,1.0
2021-04-30,24.54,24.8934,24.25,24.25,35283,20.4905455572608,20.7856294529387,20.2483997458669,20.2483997458669,42255.8207432983,0.0,1.0
2021-05-03,25.22,25.23,24.61,24.77,23380,21.0583357357016,21.0666855912669,20.5489945462179,20.6825922352628,28000.4843402861,0.0,1.0
2021-05-04,25.1,25.6,24.88,25.37,20269,20.9581374689179,21.3756302471832,20.7744406464812,21.1835835691812,24274.6713897887,0.0,1.0
2021-05-05,25.125,26.1,25.0,25.41,27605,20.9790121078312,21.7931230254485,20.8746389132648,21.2169829914424,33060.4521049443,0.0,1.0
2021-05-06,25.24,25.51,25.1,25.1,16238,21.0750354468322,21.3004815470954,20.9581374689179,20.9581374689179,19447.0429733775,0.0,1.0
2021-05-07,25.02,25.37,24.9,25.1,31374,20.8913386243954,21.1835835691812,20.7911403576118,20.9581374689179,37574.3026386715,0.0,1.0
2021-05-10,25.46,25.99,25.0,25.0,22991,21.2587322692689,21.7012746142301,20.8746389132648,20.8746389132648,27534.6080182857,0.0,1.0
2021-05-11,24.78,25.93,24.77,25.22,13509,20.6909420908281,21.6511754808383,20.6825922352628,21.0583357357016,16178.7229663356,0.0,1.0
2021-05-12,24.99,25.49,24.87,24.87,25063,20.8662890576995,21.2837818359648,20.7660907909159,20.7660907909159,30016.0880676045,0.0,1.0
2021-05-13,25.5,25.8599,25.13,25.13,13411,21.2921316915301,21.5926429933255,20.9831870356138,20.9831870356138,16061.3556667057,0.0,1.0
2021-05-14,25.79,26.07,25.55,25.86,12787,21.534277502924,21.7680734587526,21.3338809693567,21.5927264918811,15314.0373506946,0.0,1.0
2021-05-17,25.89,26.06,25.575,25.72,6967,21.6177760585771,21.7597236031873,21.3547556082699,21.4758285139669,8343.85690328372,0.0,1.0
2021-05-18,25.83,26.21,25.43,25.48,16725,21.5676769251852,21.8849714366669,21.233682702573,21.2754319803995,20030.286595008,0.0,1.0
2021-05-19,25.45,25.915,25.25,25.67,12239,21.2503824137036,21.6386506974903,21.0833853023975,21.4340792361403,14657.738573172,0.0,1.0
2021-05-20,26.16,26.17,25.25,25.45,23537,21.8432221588403,21.8515720144056,21.0833853023975,21.2503824137036,28188.5115447954,0.0,1.0
2021-05-21,25.64,26.4,25.6,26.4,8722,21.4090296694444,22.0436186924077,21.3756302471832,22.0436186924077,10445.6896670648,0.0,1.0
2021-05-24,26.17,26.5,25.65,25.78,10899,21.8515720144056,22.1271172480607,21.4173795250097,21.5259276473587,13052.9203945586,0.0,1.0
2021-05-25,25.75,26.31,25.75,26.13,34754,21.5008780806628,21.9684699923199,21.5008780806628,21.8181725921444,41622.276850398,0.0,1.0
2021-05-26,25.92,26.21,25.75,25.8508,11191,21.642825625273,21.8849714366669,21.5008780806628,21.5850446247611,13402.6270424355,0.0,1.0
2021-05-27,25.97,26.37,25.76,26.37,9276,21.6845749030995,22.0185691257117,21.5092279362281,22.0185691257117,11109.1741976259,0.0,1.0
2021-05-28,25.75,26.18,25.75,25.95,6868,21.5008780806628,21.8599218699709,21.5008780806628,21.6678751919689,8225.29197814735,0.0,1.0
2021-06-01,26.01,26.35,26.0,26.09,8225,21.7179743253607,22.0018694145811,21.7096244697954,21.7847731698832,9850.46979037015,0.0,1.0
2021-06-02,25.85,26.07,25.85,25.95,13396,21.5843766363158,21.7680734587526,21.5843766363158,21.6678751919689,16043.3912841092,0.0,1.0
2021-06-03,25.88,26.11,25.75,25.96,14124,21.6094262030118,21.8014728810138,21.5008780806628,21.6762250475342,16915.2626527887,0.0,1.0
2021-06-04,26.0,26.16,25.9,25.9,11303,21.7096244697954,21.8432221588403,21.6261259141424,21.6261259141424,13536.7610991555,0.0,1.0
2021-06-07,25.95,26.35,25.935,25.95,23341,21.6678751919689,22.0018694145811,21.6553504086209,21.6678751919689,27953.7769455355,0.0,1.0
2021-06-08,25.8,26.095,25.75,26.095,17623,21.5426273584893,21.7889480976658,21.5008780806628,21.7889480976658,21105.7542997803,0.0,1.0
2021-06-09,25.49,25.8,25.3001,25.8,13313,21.2837818359648,21.5426273584893,21.1252180787797,21.5426273584893,15943.9883670757,0.0,1.0
2021-06-10,24.95,26.18,24.9,25.5912,20603,20.8328896354383,21.8599218699709,20.7911403576118,21.3682823742857,24674.6783089357,0.0,1.0
2021-06-11,25.01,25.0936,24.9,24.95,11466,20.8829887688301,20.9527935613561,20.7911403576118,20.8328896354383,13731.9740567032,0.0,1.0
2021-06-14,24.82,25.54,24.75,24.9,13839,20.9080383355261,21.5145567723342,20.8490712652808,20.9754292729492,16428.3217051676,0.22,1.0
2021-06-15,24.72,25.25,24.7,24.79,20645,20.8237996637471,21.2702646241754,20.8069519293914,20.8827667339924,24507.7463402838,0.0,1.0
2021-06-16,24.9,25.035,24.7,24.7,21894,20.9754292729492,21.0891514798507,20.8069519293914,20.8069519293914,25990.438284048,0.0,1.0
2021-06-17,24.69,25.4,24.6,24.85,24191,20.7985280622135,21.3966226318437,20.7227132576125,20.9333099370597,28717.2144208187,0.0,1.0
2021-06-18,24.25,24.71,23.52,24.22,35471,20.4278779063863,20.8153757965693,19.8129356024002,20.4026063048526,42107.738940964,0.0,1.0
2021-06-21,24.39,24.47,23.7,24.17,33588,20.5458120468767,20.6132029842999,19.9645652116022,20.3604869689631,39872.4235445604,0.0,1.0
2021-06-22,24.25,25.37,23.9,24.25,34226,20.4278779063863,21.3713510303101,20.1330425551601,20.4278779063863,40629.7954101501,0.0,1.0
2021-06-23,24.0,24.695,23.79,24.33,40418,20.217281226939,20.8027399958024,20.0403800162033,20.4952688438094,47980.3386573788,0.0,1.0
2021-06-24,24.4,24.745,24.0,24.1,59589,20.5542359140546,20.8448593316919,20.217281226939,20.3015198987179,70738.294825438,0.0,1.0
2021-06-25,23.61,24.565,23.15,24.38,955689,19.8887504070012,20.6932297224898,19.5012525168182,20.5373881796988,1134501.50604017,0.0,1.0
2021-06-28,24.18,24.29,23.61,23.9,58991,20.368910836141,20.4615733750978,19.8887504070012,20.1330425551601,70028.4070893522,0.0,1.0
2021-06-29,23.95,24.34,23.55,24.27,25156,20.1751618910495,20.5036927109873,19.8382072039339,20.444725640742,29862.7690451043,0.0,1.0
2021-06-30,24.22,24.93,23.94,24.0,41920,20.4026063048526,21.0007008744829,20.1667380238716,20.217281226939,49763.3677202563,0.0,1.0
2021-07-01,25.27,25.75,24.375,24.44,25259,21.2871123585312,21.6914579830699,20.5331762461099,20.5879313827662,29985.0406785771,0.0,1.0
2021-07-02,25.02,25.76,25.02,25.27,11824,21.0765156790839,21.6998818502478,21.0765156790839,21.2871123585312,14036.3086814005,0.0,1.0
2021-07-06,24.47,25.03,24.28,24.28,12351,20.6132029842999,21.0849395462618,20.4531495079199,20.4531495079199,14661.9120876165,0.0,1.0
2021-07-07,24.27,24.67,24.17,24.51,23257,20.444725640742,20.7816803278577,20.3604869689631,20.6468984530114,27608.459996899,0.0,1.0
2021-07-08,24.1,24.75,23.8301,24.15,12372,20.3015198987179,20.8490712652808,20.0741597235866,20.3436392346073,14686.8412556062,0.0,1.0
2021-07-09,24.03,25.0,24.0,24.15,18812,20.2425528284727,21.0596679447281,20.217281226939,20.3436392346073,22331.78610576,0.0,1.0
2021-07-12,24.72,25.3625,24.02,25.3625,7246,20.8237996637471,21.3650331299267,20.2341289612948,21.3650331299267,8601.75005966074,0.0,1.0
2021-07-13,24.33,24.65,23.82,23.89,15334,20.4952688438094,20.7648325935019,20.0656516177369,20.1246186879822,18203.0410453819,0.0,1.0
2021-07-14,24.09,24.5,23.93,23.93,7506,20.29309603154,20.6384745858335,20.1583141566937,20.1583141566937,8910.39690143713,0.0,1.0
2021-07-15,25.02,25.02,24.05,24.12,9177,21.0765156790839,21.0765156790839,20.2594005628284,20.3183676330737,10894.0464114693,0.0,1.0
2021-07-16,24.35,25.25,24.2801,25.04,27511,20.5121165781652,21.2702646241754,20.4532337465917,21.0933634134397,32658.3971696558,0.0,1.0
2021-07-19,24.12,25.13,24.12,24.12,29036,20.3183676330737,21.1691782180407,20.3183676330737,20.3183676330737,34468.7296069981,0.0,1.0
2021-07-20,24.66,25.13,24.52,24.7,30223,20.7732564606798,21.1691782180407,20.6553223201893,20.8069519293914,35877.8211500312,0.0,1.0
2021-07-21,24.87,25.1,24.41,25.02,11806,20.9501576714155,21.143906616507,20.5626597812325,21.0765156790839,14014.9408231237,0.0,1.0
2021-07-22,24.8,24.8,24.6,24.6,1206,20.8911906011703,20.8911906011703,20.7227132576125,20.7227132576125,1431.64650454745,0.0,1.0
2021-07-23,24.8,24.9951,24.293,24.293,3515,20.8911906011703,21.0555402498109,20.4641005352512,20.4641005352512,4172.66788016939,0.0,1.0
2021-07-26,24.48,25.35,24.4,25.35,5407,20.6216268514778,21.3545032959543,20.5542359140546,21.3545032959543,6418.66720571149,0.0,1.0
2021-07-27,24.02,24.55,23.76,24.4,10979,20.2341289612948,20.680593921723,20.0151084146696,20.5542359140546,13033.2064456272,0.0,1.0
2021-07-28,23.99,24.1,23.76,24.05,11269,20.2088573597611,20.3015198987179,20.0151084146696,20.2594005628284,13377.4663845317,0.0,1.0
2021-07-29,23.94,24.1,23.61,24.1,7779,20.1667380238716,20.3015198987179,19.8887504070012,20.3015198987179,9234.47608530236,0.0,1.0
2021-07-30,23.87,24.0,23.87,23.93,1577,20.1077709536264,20.217281226939,20.1077709536264,20.1583141566937,1872.06180569762,0.0,1.0
2021-08-02,24.7,24.7,23.61,23.61,5716,20.8069519293914,20.8069519293914,19.8887504070012,19.8887504070012,6785.48210613036,0.0,1.0
2021-08-03,24.6,24.65,24.18,24.6,3986,20.7227132576125,20.7648325935019,20.368910836141,20.7227132576125,4731.79350507971,0.0,1.0
2021-08-04,24.39,24.39,24.25,24.32,3243,20.5458120468767,20.5458120468767,20.4278779063863,20.4868449766315,3849.77579954179,0.0,1.0
2021-08-05,24.44,24.44,24.12,24.35,3137,20.5879313827662,20.5879313827662,20.3183676330737,20.5121165781652,3723.94285635601,0.0,1.0
2021-08-06,24.5,24.63,24.18,24.4,4437,20.6384745858335,20.7479848591461,20.368910836141,20.5542359140546,5267.17706523802,0.0,1.0
2021-08-09,24.1,24.47,24.0,24.45,5723,20.3015198987179,20.6132029842999,20.217281226939,20.5963552499441,6793.79182879358,0.0,1.0
2021-08-10,24.05,24.29,23.995,24.29,5847,20.2594005628284,20.4615733750978,20.21306929335,20.4615733750978,6940.99263025619,0.0,1.0
2021-08-11,24.0,24.2,23.56,24.2,10829,20.217281226939,20.3857585704968,19.8466310711118,20.3857585704968,12855.140959987,0.0,1.0
2021-08-12,24.0,24.03,24.0,24.03,1551,20.217281226939,20.2425528284727,20.217281226939,20.2425528284727,1841.19712151998,0.0,1.0
2021-08-13,24.2,24.24,24.1,24.1,1464,20.3857585704968,20.4194540392084,20.3015198987179,20.3015198987179,1737.91913984865,0.0,1.0
2021-08-16,24.14,24.52,23.825,24.06,7652,20.3352153674295,20.6553223201893,20.0698635513259,20.2678244300063,9083.71397412693,0.0,1.0
2021-08-17,24.29,24.505,24.06,24.15,3692,20.4615733750978,20.6426865194225,20.2678244300063,20.3436392346073,4382.78515322487,0.0,1.0
2021-08-18,23.98,24.2,23.7043,23.72,1587,20.2004334925832,20.3857585704968,19.9681874744887,19.981412945958,1883.93283807364,0.0,1.0
2021-08-19,24.1,24.7144,24.1,24.1874,4010,20.3015198987179,20.8190822981275,20.3015198987179,20.3751444978527,4760.28398278216,0.0,1.0
2021-08-20,24.23,24.9823,24.16,24.31,8514,20.4110301720305,21.0447576998232,20.3520631017852,20.4784211094536,10106.9969649395,0.0,1.0
2021-08-23,24.36,24.9799,24.25,24.2501,5913,20.5205404453431,21.0427359717005,20.4278779063863,20.427962145058,7019.34144393786,0.0,1.0
2021-08-24,23.82,24.38,23.67,24.1602,9513,20.0656516177369,20.5373881796988,19.9392936100686,20.3522315791288,11292.9130993034,0.0,1.0
2021-08-25,24.03,24.21,23.65,24.01,6102,20.2425528284727,20.3941824376747,19.9224458757128,20.2257050941169,7243.70395584455,0.0,1.0
2021-08-26,24.37,24.37,23.7115,24.25,8502,20.528964312521,20.528964312521,19.9742526588568,20.4278779063863,10092.7517260882,0.0,1.0
2021-08-27,24.08,24.425,23.9471,24.1,11598,20.2846721643621,20.5752955819994,20.1727189695679,20.3015198987179,13768.0233497026,0.0,1.0
2021-08-30,24.39,24.77,24.23,24.77,11190,20.5458120468767,20.8659189996366,20.4110301720305,20.8659189996366,13283.6852287612,0.0,1.0
2021-08-31,24.53,24.7699,24.36,24.7699,3152,20.6637461873672,20.8658347609648,20.5205404453431,20.8658347609648,3741.74940492004,0.0,1.0
2021-09-01,24.69,24.69,24.1449,24.1449,3680,20.7985280622135,20.7985280622135,20.3393430623466,20.3393430623466,4368.53991437364,0.0,1.0
2021-09-02,24.65,24.65,24.3,24.45,5645,20.7648325935019,20.7648325935019,20.4699972422757,20.5963552499441,6701.19777626067,0.0,1.0
2021-09-03,24.7,25.09,24.7,24.77,6138,20.8069519293914,21.1354827493291,20.8069519293914,20.8659189996366,7286.43967239821,0.0,1.0
2021-09-07,25.1,25.5099,24.575,25.2,3628,21.143906616507,21.4892009321288,20.7016535896677,21.2281452882859,4306.81054601837,0.0,1.0
2021-09-08,25.25,25.32,25.0513,25.1,5588,21.2702646241754,21.3292316944206,21.1028823833507,21.143906616507,6633.53289171737,0.0,1.0
2021-09-09,25.05,25.4331,24.65,25.03,4714,21.1017872806176,21.4245056322026,20.7648325935019,21.0849395462618,5596.00466205363,0.0,1.0
2021-09-10,25.16,25.35,24.96,25.25,9114,21.1944498195744,21.3545032959543,21.0259724760165,21.2702646241754,10819.2589075004,0.0,1.0
2021-09-13,25.12,25.95,24.91,25.39,4919,21.1607543508628,21.8599353266278,20.9838531401271,21.3881987646659,5839.36082576195,0.0,1.0
2021-09-14,24.62,25.8217,24.35,24.85,7735,20.9501576714155,21.972732995288,20.7204037083253,21.1458740103443,9089.94113489806,0.25,1.0
2021-09-15,25.35,25.35,24.745,24.88,2260,21.5713443123633,21.5713443123633,21.0565252469203,21.1714022284654,2655.88454620162,0.0,1.0
2021-09-16,25.28,25.3,24.635,24.665,3812,21.5117784700806,21.5287972821614,20.9629217804761,20.9884499985972,4479.74862394717,0.0,1.0
2021-09-17,25.62,25.62,24.69,25.0,10962,21.8010982754535,21.8010982754535,21.0097235136982,21.27351510095,12882.2152192311,0.0,1.0
2021-09-20,24.78,25.38,24.54,25.14,1482,21.0863081680616,21.5968725304844,20.8820824230925,21.3926467855153,1741.60216702248,0.0,1.0
2021-09-21,25.27,25.27,24.35,24.95,5949,21.5032690640402,21.5032690640402,20.7204037083253,21.2309680707481,6991.08724130686,0.0,1.0
2021-09-22,24.96,25.24,24.71,25.12,3741,21.2394774767884,21.4777408459191,21.0267423257789,21.3756279734345,4396.31154307094,0.0,1.0
2021-09-23,24.93,25.13,24.67,25.13,2453,21.2139492586673,21.3841373794749,20.9927047016174,21.3841373794749,2882.69238576664,0.0,1.0
2021-09-24,24.93,24.93,24.93,24.93,518,21.2139492586673,21.2139492586673,21.2139492586673,21.2139492586673,608.738139350639,0.0,1.0
2021-09-27,24.97,25.12,24.61,24.73,3683,21.2479868828288,21.3756279734345,20.9416482653751,21.0437611378597,4328.15167418611,0.0,1.0
2021-09-28,25.06,25.2935,24.75,25.2935,6875,21.3245715371922,21.5232661682351,21.0607799499405,21.5232661682351,8079.29480315763,0.0,1.0
2021-09-29,24.75,25.25,24.75,25.17,9969,21.0607799499405,21.4862502519595,21.0607799499405,21.4181750036364,11715.2712571168,0.0,1.0
2021-09-30,24.75,24.99,24.57,24.9,8857,21.0607799499405,21.2650056949096,20.9076106412136,21.1884210405462,10408.4820467734,0.0,1.0
2021-10-01,24.5,24.9,24.5,24.8758,9403,20.848044798931,21.1884210405462,20.848044798931,21.1678282779284,11050.1249504132,0.0,1.0
2021-10-04,24.41,24.66,24.1,24.35,10522,20.7714601445675,20.984195295577,20.5076685573158,20.7204037083253,12365.140351829,0.0,1.0
2021-10-05,24.5,24.6384,24.3,24.335,6396,20.848044798931,20.9658149785298,20.6778566781234,20.7076395992647,7516.38829978124,0.0,1.0
2021-10-06,24.3,24.3,24.3,24.3,1978,20.6778566781234,20.6778566781234,20.6778566781234,20.6778566781234,2324.48656300301,0.0,1.0
2021-10-07,24.46,24.5,24.4,24.49,5468,20.8140071747694,20.848044798931,20.7629507385272,20.8395353928906,6425.83039762413,0.0,1.0
2021-10-08,24.5,24.5,24.2609,24.5,4368,20.848044798931,20.848044798931,20.6445849005055,20.848044798931,5133.14322911889,0.0,1.0
2021-10-11,24.5,25.3886,24.285,25.3886,4692,20.848044798931,21.6041906196791,20.6650925690628,21.6041906196791,5513.89835875134,0.0,1.0
2021-10-12,24.4738,24.5,24.35,24.5,15698,20.8257501551052,20.848044798931,20.7204037083253,20.848044798931,18447.8210647226,0.0,1.0
2021-10-13,24.48,24.49,24.3,24.49,4726,20.8310259868502,20.8395353928906,20.6778566781234,20.8395353928906,5553.85414395969,0.0,1.0
2021-10-14,24.79,24.9,24.285,24.48,17475,21.094817574102,21.1884210405462,20.6650925690628,20.8310259868502,20536.0984269352,0.0,1.0
2021-10-15,24.91,25.0687,24.63,24.63,12227,21.1969304465865,21.3319747204474,20.9586670774559,20.9586670774559,14368.8054630121,0.0,1.0
2021-10-18,25.0,25.208,24.06,24.06,3293,21.27351510095,21.4505107465899,20.4736309331542,20.4736309331542,3869.83531444334,0.0,1.0
2021-10-19,25.4,25.4,24.785,24.85,4137,21.6138913425652,21.6138913425652,21.0905628710818,21.1458740103443,4861.6789237328,0.0,1.0
2021-10-20,25.42,25.5,24.96,25.46,1226,21.6309101546459,21.698985402969,21.2394774767884,21.6649477788074,1440.75860780673,0.0,1.0
2021-10-21,25.24,25.24,25.0,25.16,2481,21.4777408459191,21.4777408459191,21.27351510095,21.409665597596,2915.59715005586,0.0,1.0
2021-10-22,25.05,25.57,24.2012,24.2012,2451,21.3160621311519,21.7585512452516,20.5937837464444,20.5937837464444,2880.34204546026,0.0,1.0
2021-10-25,25.24,25.5,25.04,25.25,4938,21.4777408459191,21.698985402969,21.3075527251115,21.4862502519595,5802.99021643524,0.0,1.0
2021-10-26,25.7,25.7,25.0,25.0,1805,21.8691735237766,21.8691735237766,21.27351510095,21.27351510095,2121.18212650174,0.0,1.0
2021-10-27,25.31,25.4999,25.0584,25.4,2628,21.5373066882017,21.6989003089085,21.3232100322258,21.6138913425652,3088.34716257429,0.0,1.0
2021-10-28,25.12,25.45,25.12,25.42,982,21.3756279734345,21.6564383727671,21.3756279734345,21.6309101546459,1154.0170904292,0.0,1.0
2021-10-29,25.26,25.57,25.125,25.27,4707,21.4947596579998,21.7585512452516,21.3798826764547,21.5032690640402,5531.52591104916,0.0,1.0
2021-11-01,25.45,25.5,24.9,24.9,4643,21.6564383727671,21.698985402969,21.1884210405462,21.1884210405462,5456.3150212452,0.0,1.0
2021-11-02,26.18,26.25,25.4625,25.5143,10930,22.2776250137148,22.3371908559975,21.6670751303175,21.7111538536067,12844.6097743291,0.0,1.0
2021-11-03,26.23,26.25,25.3,25.9,6562,22.3201720439167,22.3371908559975,21.5287972821614,22.0393616445842,7711.46654521022,0.0,1.0
2021-11-04,25.96,26.135,25.78,26.135,1110,22.0904180808264,22.2393326865331,21.9372487720996,22.2393326865331,1304.43887003709,0.0,1.0
2021-11-05,25.9894,25.9894,25.96,25.96,1057,22.1154357345851,22.1154357345851,22.0904180808264,22.0904180808264,1242.1548519182,0.0,1.0
2021-11-08,25.9894,25.9894,25.9894,25.9894,271,22.1154357345851,22.1154357345851,22.1154357345851,22.1154357345851,318.471111513559,0.0,1.0
2021-11-09,25.79,26.0,25.3218,25.3218,2821,21.94575817814,22.124455704988,21.5473477873294,21.5473477873294,3315.15500213929,0.0,1.0
2021-11-10,25.65,26.23,25.5,26.2,13171,21.8266264935747,22.3201720439167,21.698985402969,22.2946438257955,15478.1660876202,0.0,1.0
2021-11-11,25.65,25.65,25.65,25.65,99,21.8266264935747,21.8266264935747,21.8266264935747,21.8266264935747,116.341845165469,0.0,1.0
2021-11-12,26.04,26.04,25.88,25.95,9012,22.1584933291495,22.1584933291495,22.0223428325034,22.081908674786,10590.6334205173,0.0,1.0
2021-11-15,25.75,26.182,25.55,26.182,2464,21.9117205539785,22.2793268949229,21.7415324331709,22.2793268949229,2895.61925745168,0.0,1.0
2021-11-16,25.78,26.1,25.54,25.96,77478,21.9372487720996,22.2095497653918,21.7330230271305,22.0904180808264,91049.8331285884,0.0,1.0
2021-11-17,25.65,26.12,25.62,25.6943,2718,21.8266264935747,22.2265685774725,21.8010982754535,21.8643231623335,3194.11247636107,0.0,1.0
2021-11-18,26.23,26.31,25.85,26.1872,1147,22.3201720439167,22.3882472922397,21.9968146143823,22.2837517860639,1347.92016570499,0.0,1.0
2021-11-19,25.82,26.89,25.82,25.958,2300,21.9712863962611,22.8817928425818,21.9712863962611,22.0887161996184,2702.89135232909,0.0,1.0
2021-11-22,25.88,26.01,25.88,26.01,1362,22.0223428325034,22.1329651110283,22.0223428325034,22.1329651110283,1600.5817486401,0.0,1.0
2021-11-23,25.9,26.355,25.84,25.84,1628,22.0393616445842,22.4265396194214,21.9883052083419,21.9883052083419,1913.17700938772,0.0,1.0
2021-11-24,26.08,26.08,25.6389,25.9,1857,22.192530953311,22.192530953311,21.8171810528698,22.0393616445842,2182.29097446745,0.0,1.0
2021-11-26,25.81,25.97,25.42,25.42,2332,21.9627769902207,22.0989274868668,21.6309101546459,21.6309101546459,2740.49679723107,0.0,1.0
2021-11-29,25.52,26.0,25.52,26.0,3121,21.7160042150497,22.124455704988,21.7160042150497,22.124455704988,3667.70604809526,0.0,1.0
2021-11-30,25.37,25.9,25.2513,25.4,2002,21.588363124444,22.0393616445842,21.4873564747447,21.6138913425652,2352.6906466795,0.0,1.0
2021-12-01,25.0,25.96,24.5822,25.48,8222,21.27351510095,22.0904180808264,20.9179921165829,21.6819665908882,9662.24899949989,0.0,1.0
2021-12-02,25.34,25.34,25.34,25.34,638,21.5628349063229,21.5628349063229,21.5628349063229,21.5628349063229,749.758557733026,0.0,1.0
2021-12-03,25.5,29.38,24.69,25.44,59362,21.698985402969,25.0006349466364,21.0097235136982,21.6479289667267,69760.4506334605,0.0,1.0
2021-12-06,25.57,25.815,25.5,25.815,8893,21.7585512452516,21.9670316932409,21.698985402969,21.9670316932409,10450.7881722881,0.0,1.0
2021-12-07,25.09,25.57,25.0,25.53,11006,21.3500997553134,21.7585512452516,21.27351510095,21.7245136210901,12933.9227059713,0.0,1.0
2021-12-08,25.6,25.7,25.06,25.06,3759,21.7840794633728,21.8691735237766,21.3245715371922,21.3245715371922,4417.46460582828,0.0,1.0
2021-12-09,25.32,25.81,25.32,25.81,2498,21.5458160942421,21.9627769902207,21.5458160942421,21.9627769902207,2935.57504266003,0.0,1.0
2021-12-10,25.64,25.7,25.49,25.7,4075,21.8181170875343,21.8691735237766,21.6904759969286,21.8691735237766,4788.81837423523,0.0,1.0
2021-12-13,25.41,25.75,25.35,25.74,10399,21.6224007486055,21.9117205539785,21.5713443123633,21.9032111479381,12220.5944229871,0.0,1.0
2021-12-14,25.1,25.49,25.1,25.2,17058,21.5713443123633,21.9065165945075,21.5713443123633,21.6572859231695,19848.3596478783,0.25,1.0
2021-12-15,24.9,25.65,24.8002,25.06,7059,21.3994610907508,22.0440231717975,21.3136913631662,21.5369676680408,8213.71618914134,0.0,1.0
2021-12-16,25.09,25.3,24.95,25.3,9640,21.5627501512826,21.7432275339757,21.4424318961539,21.7432275339757,11216.9179860211,0.0,1.0
2021-12-17,25.33,25.33,24.83,24.83,8440,21.7690100172176,21.7690100172176,21.3393019631864,21.3393019631864,9820.62114128812,0.0,1.0
2021-12-20,25.8,25.8,25.25,25.25,4570,22.1729355880069,22.1729355880069,21.7002567285726,21.7002567285726,5317.56381702448,0.0,1.0
2021-12-21,25.44,25.57,25.44,25.57,1860,21.8635457891044,21.9752698831525,21.8635457891044,21.9752698831525,2164.26010933601,0.0,1.0
2021-12-22,25.65,25.65,25.3,25.49,5672,22.0440231717975,22.0440231717975,21.7432275339757,21.9065165945075,6599.82975277089,0.0,1.0
2021-12-23,25.81,25.89,25.51,25.54,3726,22.1815297490875,22.2502830377325,21.9237049166688,21.9494873999107,4335.50170289568,0.0,1.0
2021-12-27,25.85,25.85,25.61,25.85,6396,22.21590639341,22.21590639341,22.009646527475,22.21590639341,7442.2621824264,0.0,1.0
2021-12-28,25.69,25.79,25.5,25.5,10279,22.07839981612,22.1643414269262,21.9151107555882,21.9151107555882,11960.4460558413,0.0,1.0
2021-12-29,26.05,26.31,25.52,25.79,13392,22.3877896150224,22.6112378031186,21.9322990777494,22.1643414269262,15582.6727872193,0.0,1.0
2021-12-30,25.93,26.1,25.85,25.85,7738,22.2846596820549,22.4307604204255,22.21590639341,22.21590639341,9003.7874871194,0.0,1.0
2021-12-31,26.49,26.9,25.98,26.1,7094,22.7659327025698,23.1182933068754,22.3276304874581,22.4307604204255,8254.44151377939,0.0,1.0
2022-01-03,25.73,26.83,25.73,26.16,12338,22.1127764604425,23.058134179311,22.1127764604425,22.4823253869093,14356.2587252622,0.0,1.0
2022-01-04,25.8,26.01,25.71,26.0,7440,22.1729355880069,22.3534129706999,22.0955881382812,22.3448188096193,8657.04043734402,0.0,1.0
2022-01-05,26.36,26.5,26.14,26.14,6366,22.6542086085217,22.7745268636504,22.465137064748,22.465137064748,7407.35476130809,0.0,1.0
2022-01-06,26.37,26.37,26.3147,26.3147,666,22.6628027696024,22.6628027696024,22.6152770588265,22.6152770588265,774.944748826763,0.0,1.0
2022-01-07,26.08,26.64,26.08,26.63,1746,22.4135720982643,22.8948451187792,22.4135720982643,22.8862509576985,2031.61190908638,0.0,1.0
2022-01-10,27.85,27.9,25.77,26.13,9278,23.9347386095345,23.9777094149376,22.147153104765,22.4565429036674,10795.7017711933,0.0,1.0
2022-01-11,26.9478,27.28,26.55,27.28,4529,23.1593733968407,23.444871427939,22.8174976690536,23.444871427939,5269.8570081628,0.0,1.0
2022-01-12,26.4,27.0,26.31,27.0,2177,22.6885852528442,23.2042349176816,22.6112378031186,23.2042349176816,2533.11519248629,0.0,1.0
2022-01-13,26.91,26.975,26.91,26.975,1060,23.126887467956,23.18274951498,23.126887467956,23.18274951498,1233.39554618074,0.0,1.0
2022-01-14,26.61,27.0,26.4502,26.5,2037,22.8690626355373,23.2042349176816,22.7317279414689,22.7745268636504,2370.21389393411,0.0,1.0
2022-01-18,26.3901,26.925,26.3901,26.925,1385,22.6800770333744,23.1397787095769,22.6800770333744,23.1397787095769,1611.55927496257,0.0,1.0
2022-01-19,26.22,26.8199,26.0,26.8199,10525,22.533890353393,23.0494540766196,22.3448188096193,23.0494540766196,12246.6869090116,0.0,1.0
2022-01-20,26.22,26.22,26.08,26.22,1941,22.533890353393,22.533890353393,22.4135720982643,22.533890353393,2258.51014635548,0.0,1.0
2022-01-21,26.16,26.16,26.12,26.1228,8029,22.4823253869093,22.4823253869093,22.4479487425868,22.4503551076894,9342.3894719671,0.0,1.0
2022-01-24,25.8,26.145,25.8,26.02,2799,22.1729355880069,22.4694341452883,22.1729355880069,22.3620071317806,3256.8623903395,0.0,1.0
2022-01-25,26.15,26.17,26.1,26.17,993,22.4737312258286,22.4909195479899,22.4307604204255,22.4909195479899,1155.43563901648,0.0,1.0
2022-01-26,26.02,26.22,25.75,26.17,13867,22.3620071317806,22.533890353393,22.1299647826037,22.4909195479899,16135.3736215927,0.0,1.0
2022-01-27,26.01,26.375,26.01,26.375,2846,22.3534129706999,22.6670998501427,22.3534129706999,22.6670998501427,3311.55068342489,0.0,1.0
2022-01-28,26.22,26.22,25.75,25.85,4705,22.533890353393,22.533890353393,22.1299647826037,22.21590639341,5474.64721205695,0.0,1.0
2022-01-31,25.95,26.32,25.95,26.29,2052,22.3018480042162,22.6198319641992,22.3018480042162,22.5940494809574,2387.66760449327,0.0,1.0
2022-02-01,26.21,26.21,26.0,26.0,8553,22.5252961923124,22.5252961923124,22.3448188096193,22.3448188096193,9952.10576083381,0.0,1.0
2022-02-02,25.79,27.17,25.51,26.21,14815,22.1643414269262,23.3503356560522,21.9237049166688,22.5252961923124,17238.4481289317,0.0,1.0
2022-02-03,25.84,25.86,25.62,25.79,3005,22.2073122323293,22.2245005544906,22.0182406885556,22.1643414269262,3496.560015352,0.0,1.0
2022-02-04,26.0,26.0,25.41,25.75,3008,22.3448188096193,22.3448188096193,21.8377633058626,22.1299647826037,3500.05075746383,0.0,1.0
2022-02-07,25.888,26.1,25.612,26.0,9499,22.2485642055163,22.4307604204255,22.0113653596911,22.3448188096193,11052.8531067649,0.0,1.0
2022-02-08,25.89,26.01,25.89,26.0,3105,22.2502830377325,22.3534129706999,22.2502830377325,22.3448188096193,3612.9180857464,0.0,1.0
2022-02-09,26.1,26.2,25.878,26.2,1221,22.4307604204255,22.5167020312318,22.2399700444357,22.5167020312318,1420.73203951574,0.0,1.0
2022-02-10,26.22,26.22,25.8,25.98,3739,22.533890353393,22.533890353393,22.1729355880069,22.3276304874581,4350.62825204696,0.0,1.0
2022-02-11,25.88,25.88,25.8,25.88,1652,22.2416888766518,22.2416888766518,22.1729355880069,22.2416888766518,1922.23532291564,0.0,1.0
2022-02-14,26.01,26.22,25.8501,25.89,2874,22.3534129706999,22.533890353393,22.2159923350208,22.2502830377325,3344.13094313532,0.0,1.0
2022-02-15,26.34,26.39,26.01,26.05,1156,22.6370202863605,22.6799910917636,22.3534129706999,22.3877896150224,1345.09929375937,0.0,1.0
2022-02-16,25.91,26.1354,25.91,26.1354,843,22.2674713598937,22.4611837506509,22.2674713598937,22.4611837506509,980.898533424869,0.0,1.0
2022-02-17,26.03,26.31,26.03,26.31,1282,22.3706012928612,22.6112378031186,22.3706012928612,22.6112378031186,1491.71046245632,0.0,1.0
2022-02-18,25.4,25.95,25.4,25.9,2390,21.8291691447819,22.3018480042162,21.8291691447819,22.2588771988131,2780.95788242638,0.0,1.0
2022-02-22,25.7,25.91,25.27,25.78,2157,22.0869939772006,22.2674713598937,21.7174450507338,22.1557472658456,2509.84357840741,0.0,1.0
2022-02-23,25.65,25.66,25.65,25.65,1274,22.0440231717975,22.0526173328781,22.0440231717975,22.0440231717975,1482.40181682477,0.0,1.0
2022-02-24,25.11,25.93,25.11,25.93,2127,21.5799384734439,22.2846596820549,21.5799384734439,22.2846596820549,2474.93615728908,0.0,1.0
2022-02-25,25.41,26.1,25.41,26.0,2265,21.8377633058626,22.4307604204255,21.8377633058626,22.3448188096193,2635.51029443336,0.0,1.0
2022-02-28,25.46,26.1475,25.46,26.1475,1743,21.8807341112657,22.4715826855585,21.8807341112657,22.4715826855585,2028.12116697455,0.0,1.0
2022-03-01,25.78,25.7801,25.78,25.7801,2789,22.1557472658456,22.1558332074564,22.1557472658456,22.1558332074564,3245.22658330007,0.0,1.0
2022-03-02,25.78,25.78,25.78,25.78,191,22.1557472658456,22.1557472658456,22.1557472658456,22.1557472658456,222.243914453321,0.0,1.0
2022-03-03,25.89,25.89,25.53,25.8,2224,22.2502830377325,22.2502830377325,21.94089323883,22.1729355880069,2587.80348557165,0.0,1.0
2022-03-04,25.55,25.96,25.55,25.96,481,21.9580815609913,22.3104421652968,21.9580815609913,22.3104421652968,559.682318597107,0.0,1.0
2022-03-07,25.12,25.6295,25.12,25.6295,1914,21.5885326345245,22.0264051415822,21.5885326345245,22.0264051415822,2227.09346734899,0.0,1.0
2022-03-08,25.45,25.5,25.0,25.01,4567,21.8721399501851,21.9151107555882,21.485402701557,21.4939968626377,5314.07307491265,0.0,1.0
2022-03-09,25.49,25.51,25.32,25.32,9125,21.9065165945075,21.9237049166688,21.760415856137,21.760415856137,10617.6739234899,0.0,1.0
2022-03-10,25.5,25.634,25.0678,25.2508,1749,21.9151107555882,22.0302725140685,21.5436711136836,21.700944261459,2035.10265119821,0.0,1.0
2022-03-11,25.5,25.6,25.1001,25.52,1900,21.9151107555882,22.0010523663944,21.5714302539741,21.9322990777494,2210.80333749377,0.0,1.0
2022-03-14,25.51,25.91,25.5,25.5,3844,22.1385589436844,22.4856943250044,22.1298805591514,22.1298805591514,4429.39579985509,0.25,1.0
2022-03-15,25.2,25.58,25.05,25.15,5585,21.8695290231613,22.1993076354154,21.7393532551663,21.8261371004963,6435.52953751061,0.0,1.0
2022-03-16,25.18,25.5,25.0791,25.15,1596,21.8521722540953,22.1298805591514,21.7646073541574,21.8261371004963,1839.05195019999,0.0,1.0
2022-03-17,25.34,25.47,25.34,25.47,710,21.9910264066233,22.1038454055524,21.9910264066233,22.1038454055524,818.124614437338,0.0,1.0
2022-03-18,25.35,25.35,25.1291,25.24,2333,21.9997047911564,21.9997047911564,21.8079992768224,21.9042425612933,2688.28834574972,0.0,1.0
2022-03-21,25.21,25.57,25.0,25.57,5444,21.8782074076943,22.1906292508824,21.6959613325013,22.1906292508824,6273.05690281249,0.0,1.0
2022-03-22,25.27,25.45,25.27,25.45,1580,21.9302777148923,22.0864886364864,21.9302777148923,22.0864886364864,1820.61533917041,0.0,1.0
2022-03-23,24.88,25.45,24.555,25.1,10011,21.5918207181053,22.0864886364864,21.3097732207828,21.7827451778313,11535.5570635664,0.0,1.0
2022-03-24,24.88,24.88,24.3034,24.74,2283,21.5918207181053,21.5918207181053,21.0914250659325,21.4703233346433,2630.67393628231,0.0,1.0
2022-03-25,24.82,24.875,24.6,24.8,1366,21.5397504109073,21.5874815258388,21.3488259511813,21.5223936418413,1574.02566664986,0.0,1.0
2022-03-28,24.87,24.87,24.52,24.8,3034,21.5831423335723,21.5831423335723,21.2793988749173,21.5223936418413,3496.04236648293,0.0,1.0
2022-03-29,24.72,25.0,24.72,24.99,5446,21.4529665655773,21.6959613325013,21.4529665655773,21.6872829479683,6275.36147919118,0.0,1.0
2022-03-30,25.14,25.14,25.1,25.1,689,21.8174587159633,21.8174587159633,21.7827451778313,21.7827451778313,793.926562461022,0.0,1.0
2022-03-31,25.06,25.2,25.03,25.15,8409,21.7480316396993,21.8695290231613,21.7219964861003,21.8261371004963,9689.59138423038,0.0,1.0
2022-04-01,24.76,25.2,24.76,25.1999,3396,21.4876801037093,21.8695290231613,21.4876801037093,21.869442239316,3913.17069102704,0.0,1.0
2022-04-04,24.8,25.09,24.56,24.8,5765,21.5223936418413,21.7740667932983,21.3141124130493,21.5223936418413,6642.9414115933,0.0,1.0
2022-04-05,24.75,24.75,24.75,24.75,364,21.4790017191763,21.4790017191763,21.4790017191763,21.4790017191763,419.432900922804,0.0,1.0
2022-04-06,24.6,24.99,24.5942,24.9,2322,21.3488259511813,21.6872829479683,21.3437924881522,21.6091774871713,2675.61317566689,0.0,1.0
2022-04-07,24.9,25.02,24.77,25.02,777,21.6091774871713,21.7133181015673,21.4963584882423,21.7133181015673,895.327923123677,0.0,1.0
2022-04-08,24.75,24.75,24.75,24.75,266,21.4790017191763,21.4790017191763,21.4790017191763,21.4790017191763,306.508658366664,0.0,1.0
2022-04-11,24.89,24.9,24.55,24.85,2234,21.6004991026383,21.6091774871713,21.3054340285163,21.5657855645063,2574.21181500424,0.0,1.0
2022-04-12,24.575,24.9,24.4348,24.4348,3421,21.3271299898488,21.6091774871713,21.2054590386961,21.2054590386961,3941.97789576074,0.0,1.0
2022-04-13,24.27,24.7499,24.04,24.7499,7636,21.0624392615923,21.478914935331,20.8628364173333,21.478914935331,8798.87261386408,0.0,1.0
2022-04-14,24.48,24.48,24.2,24.2001,788,21.2446853367853,21.2446853367853,21.0016905698613,21.0017773537066,908.003093206508,0.0,1.0
2022-04-18,24.41,24.5,24.05,24.5,6155,21.1839366450543,21.2620421058513,20.8715148018663,21.2620421058513,7092.33380543916,0.0,1.0
2022-04-19,24.37,24.5,24.0401,24.3,4914,21.1492231069223,21.2620421058513,20.8629232011786,21.0884744151913,5662.34416245784,0.0,1.0
2022-04-20,24.2831,24.3717,24.2,24.3,2768,21.0738079453305,21.1506984322929,21.0016905698613,21.0884744151913,3189.53370811627,0.0,1.0
2022-04-21,24.65,24.65,24.31,24.31,7249,21.3922178738463,21.3922178738463,21.0971527997243,21.0971527997243,8352.93708458627,0.0,1.0
2022-04-22,24.64,24.64,24.64,24.64,298,21.3835394893133,21.3835394893133,21.3835394893133,21.3835394893133,343.381880425812,0.0,1.0
2022-04-25,24.2,24.24,23.86,24.135,9352,21.0016905698613,21.0364041079933,20.7066254957393,20.9452810703968,10776.1991467859,0.0,1.0
2022-04-26,23.8,23.8,23.8,23.8,215,20.6545551885413,20.6545551885413,20.6545551885413,20.6545551885413,247.741960709897,0.0,1.0
2022-04-27,24.495,24.52,24.09,24.09,1588,21.2577029135848,21.2793988749173,20.9062283399983,20.9062283399983,1829.8336446852,0.0,1.0
2022-04-28,25.465,25.97,24.97,25.97,8818,22.0995062132859,22.5377646322024,21.6699261789023,22.5377646322024,10160.8772536738,0.0,1.0
2022-04-29,24.94,24.94,24.7,24.7,1600,21.6438910253033,21.6438910253033,21.4356097965113,21.4356097965113,1843.66110295738,0.0,1.0
2022-05-02,24.49,24.88,24.0782,24.0782,1300,21.2533637213183,21.5918207181053,20.8959878462493,20.8959878462493,1497.97464615287,0.0,1.0
2022-05-03,24.39,24.39,24.39,24.39,149,21.1665798759883,21.1665798759883,21.1665798759883,21.1665798759883,171.690940212906,0.0,1.0
2022-05-04,24.4,24.615,24.4,24.615,1164,21.1752582605213,21.3618435279808,21.1752582605213,21.3618435279808,1341.26345240149,0.0,1.0
2022-05-05,24.2,24.31,23.72,24.31,1953,21.0016905698613,21.0971527997243,20.5851281122773,21.0971527997243,2250.41883379735,0.0,1.0
2022-05-06,24.3,24.84,23.76,23.92,2170,21.0884744151913,21.5571071799733,20.6198416504093,20.7586958029373,2500.46537088594,0.0,1.0
2022-05-09,23.55,24.2,22.75,23.75,9124,20.4375955752163,21.0016905698613,19.7433248125762,20.6111632658763,10513.4774396144,0.0,1.0
2022-05-10,22.81,23.8,22.1,23.06,17267,19.7953951197742,20.6545551885413,19.1792298179312,20.0123547330992,19896.5601654782,0.0,1.0
2022-05-11,22.6484,23.33,22.09,22.35,6011,19.6551524257209,20.2466711154902,19.1705514333982,19.3961894312562,6926.404306173,0.0,1.0
2022-05-12,22.39,23.14,21.7566,22.12,7630,19.4309029693882,20.0817818093632,18.8812140930679,19.1965865869972,8791.95888472799,0.0,1.0
2022-05-13,22.41,22.68,21.86,22.45,3395,19.4482597384542,19.6825761208452,18.9709485891392,19.4829732765862,3912.01840283768,0.0,1.0
2022-05-16,21.0,22.41,20.05,22.03,45047,18.2246075193011,19.4482597384542,17.4001609886661,19.1184811262002,51907.1260655756,0.0,1.0
2022-05-17,21.5501,21.98,21.0,21.0,18140,18.7020054524615,19.0750892035352,18.2246075193011,18.2246075193011,20902.5077547792,0.0,1.0
2022-05-18,20.46,21.55,20.46,21.55,43805,17.7559747545191,18.7019186686161,17.7559747545191,18.7019186686161,50475.9841344049,0.0,1.0
2022-05-19,21.41,21.85,20.73,20.75,32086,18.5804212851541,18.9622702046062,17.9902911369101,18.0076479059761,36972.3188434316,0.0,1.0
2022-05-20,21.4,21.88,21.25,21.88,9889,18.5717429006211,18.9883053582052,18.4415671326261,18.9883053582052,11394.977904466,0.0,1.0
2022-05-23,22.41,22.905,22.1509,22.1509,1660,19.4482597384542,19.8778397728377,19.2234027952041,19.2234027952041,1912.79839431828,0.0,1.0
2022-05-24,22.1,22.35,20.51,22.35,3412,19.1792298179312,19.3961894312562,17.7993666771841,19.3961894312562,3931.6073020566,0.0,1.0
2022-05-25,20.8,22.7,20.72,22.1,17023,18.0510398286411,19.6999328899112,17.9816127523771,19.1792298179312,19615.4018472771,0.0,1.0
2022-05-26,21.04,21.69,20.92,21.11,5078,18.2593210574331,18.8234160520782,18.1551804430371,18.3200697491641,5851.31942551098,0.0,1.0
2022-05-27,21.65,21.65,21.51,21.64,2015,18.7887025139461,18.7887025139461,18.6672051304841,18.7800241294131,2321.86070153695,0.0,1.0
2022-05-31,21.63,21.63,20.9803,21.5848,1185,18.7713457448802,18.7713457448802,18.2075111017711,18.732119446791,1365.4615043778,0.0,1.0
2022-06-01,21.64,21.65,21.355,21.6,4544,18.7800241294131,18.7887025139461,18.5326901702226,18.7453105912812,5235.99753239896,0.0,1.0
2022-06-02,21.95,21.98,21.0213,21.54,2066,19.0490540499362,19.0750892035352,18.2430924783564,18.6932402840831,2380.62739919371,0.0,1.0
2022-06-03,21.92,21.92,21.52,21.6,1925,19.0230188963372,19.0230188963372,18.6758835150171,18.7453105912812,2218.15476449559,0.0,1.0
2022-06-06,21.75,21.75,21.1578,21.1578,2285,18.8754863592762,18.8754863592762,18.3615524272319,18.3615524272319,2632.978512661,0.0,1.0
2022-06-07,21.71,22.13,21.6281,22.0095,3786,18.8407728211442,19.2052649715302,18.7696968518189,19.1006904379075,4362.56308487288,0.0,1.0
2022-06-08,21.69,21.7,21.25,21.62,8924,18.8234160520782,18.8320944366112,18.4415671326261,18.7626673603472,10283.0198017447,0.0,1.0
2022-06-09,21.7,21.82,21.28,21.81,999,18.8320944366112,18.9362350510072,18.4676022862251,18.9275566664742,1151.13590115901,0.0,1.0
2022-06-10,21.6,21.8,21.26,21.8,3225,18.7453105912812,18.9188782819412,18.4502455171591,18.9188782819412,3716.12941064845,0.0,1.0
2022-06-13,20.26,21.7428,20.26,21.25,12673,17.5824070638591,18.8692379224124,17.5824070638591,18.4415671326261,14602.9482236118,0.0,1.0
2022-06-14,20.05,21.0722,20.05,20.5,8906,17.6171206019911,18.515286221909,17.6171206019911,18.0125173237315,10135.8958727806,0.25,1.0
2022-06-15,19.9,21.55,19.9,20.8,8243,17.4853216947443,18.9351096744592,17.4853216947443,18.2761151382252,9381.33726469016,0.0,1.0
2022-06-16,19.79,19.98,19.69,19.9,2481,17.3886691627633,17.5556144452759,17.3008032245987,17.4853216947443,2823.61976873666,0.0,1.0
2022-06-17,19.85,20.26,19.42,20.26,6308,17.441388725662,17.8016390721366,17.0635651915545,17.8016390721366,7179.11870261624,0.0,1.0
2022-06-21,20.25,20.7001,19.86,19.86,9162,17.7928524783202,18.1883370659988,17.4501753194784,17.4501753194784,10427.2488194943,0.0,1.0
2022-06-22,19.94,20.53,19.72,20.53,6398,17.5204680700101,18.0388771051809,17.3271630060481,18.0388771051809,7281.54747294525,0.0,1.0
2022-06-23,19.6,19.91,19.6,19.86,1570,17.2217238802506,17.4941082885607,17.2217238802506,17.4501753194784,1786.81299351736,0.0,1.0
2022-06-24,19.57,19.89,19.55,19.85,3012,17.1953640988013,17.4765351009278,17.1777909111684,17.441388725662,3427.94951367788,0.0,1.0
2022-06-27,19.79,19.8999,19.55,19.55,1313,17.3886691627633,17.4852338288061,17.1777909111684,17.1777909111684,1494.3219493556,0.0,1.0
2022-06-28,19.78,19.99,19.78,19.99,3263,17.3798825689468,17.5644010390924,17.3798825689468,17.5644010390924,3713.61197315105,0.0,1.0
2022-06-29,19.74,19.75,19.6,19.6001,3225,17.344736193681,17.3535227874974,17.2217238802506,17.2218117461888,3670.36427012323,0.0,1.0
2022-06-30,20.14,20.4,19.655,19.91,23915,17.6961999463392,17.924651385567,17.2700501462411,17.4941082885607,27217.6004713169,0.0,1.0
2022-07-01,20.8,20.98,20.01,20.01,3315,18.2761151382252,18.4342738269213,17.5819742267253,17.5819742267253,3772.79304045225,0.0,1.0
2022-07-05,19.87,20.36,19.7,20.02,2095,17.4589619132949,17.8895050103012,17.3095898184152,17.5907608205417,2384.31415376998,0.0,1.0
2022-07-06,19.81,20.85,19.81,20.85,7551,17.4062423503962,18.3200481073074,17.4062423503962,18.3200481073074,8593.77383060481,0.0,1.0
2022-07-07,19.9,20.0,19.9,20.0,1379,17.4853216947443,17.5731876329088,17.4853216947443,17.5731876329088,1569.43638093021,0.0,1.0
2022-07-08,20.66,20.66,19.8236,19.89,8366,18.1531028247948,18.1531028247948,17.4181921179866,17.4765351009278,9521.32325080651,0.0,1.0
2022-07-11,20.45,20.53,19.72,19.72,1647,17.9685843546493,18.0388771051809,17.3271630060481,17.3271630060481,1874.44649702107,0.0,1.0
2022-07-12,20.52,20.73,20.185,20.73,1270,18.0300905113644,18.21460898151,17.7357396185132,18.21460898151,1445.38375908729,0.0,1.0
2022-07-13,19.98,20.4,19.645,20.4,7532,17.5556144452759,17.924651385567,17.2612635524247,17.924651385567,8572.14997909092,0.0,1.0
2022-07-14,19.7,19.7,19.67,19.67,3571,17.3095898184152,17.3095898184152,17.2832300369658,17.2832300369658,4064.14598716591,0.0,1.0
2022-07-15,19.6,20.1,19.48,20.1,1929,17.2217238802506,17.6610535710734,17.1162847544532,17.6610535710734,2195.38997738534,0.0,1.0
2022-07-18,19.88,20.2792,19.2,20.2792,1480,17.4677485071114,17.8185093322642,16.8702601275925,17.8185093322642,1684.38422318833,0.0,1.0
2022-07-19,19.7,20.0,19.55,19.55,2315,17.3095898184152,17.5731876329088,17.1777909111684,17.1777909111684,2634.69559235202,0.0,1.0
2022-07-20,19.66,20.0,19.57,19.57,1605,17.2744434431494,17.5731876329088,17.1953640988013,17.1953640988013,1826.64640420086,0.0,1.0
2022-07-21,20.0,20.405,19.99,20.0,47790,17.5731876329088,17.9290446824752,17.5644010390924,17.5731876329088,54389.6770447099,0.0,1.0
2022-07-22,20.4,21.4,20.06,20.06,12164,17.924651385567,18.8033107672124,17.6259071958075,17.6259071958075,13843.8173586912,0.0,1.0
2022-07-25,20.5,20.56,20.5,20.56,1948,18.0125173237315,18.0652368866303,18.0125173237315,18.0652368866303,2217.01382889925,0.0,1.0
2022-07-26,20.41,21.0,20.17,20.17,976,17.9334379793834,18.4518470145543,17.7225597277885,17.7225597277885,1110.78310934582,0.0,1.0
2022-07-27,20.565,21.18,20.2,20.2,3859,18.0696301835385,18.6100057032504,17.7489195092379,17.7489195092379,4391.91805221878,0.0,1.0
2022-07-28,20.83,21.4,20.83,20.88,2434,18.3024749196745,18.8033107672124,18.3024749196745,18.3464078887568,2770.12918867596,0.0,1.0
2022-07-29,20.98,21.4,20.98,20.99,2098,18.4342738269213,18.8033107672124,18.4342738269213,18.4430604207378,2387.72844611428,0.0,1.0
2022-08-01,21.2,21.2,20.93,21.1799,5443,18.6275788908833,18.6275788908833,18.3903408578391,18.6099178373123,6194.66441000955,0.0,1.0
2022-08-02,21.085,21.495,20.6271,20.825,6299,18.5265330619941,18.8867834084687,18.1241949311387,18.2980816227663,7168.87582558334,0.0,1.0
2022-08-03,21.09,21.53,20.615,21.43,8260,18.5309263589023,18.9175364868263,18.1135631526208,18.8296705486618,9400.6849213079,0.0,1.0
2022-08-04,21.48,21.48,21.09,21.25,2593,18.8736035177441,18.8736035177441,18.5309263589023,18.6715118599656,2951.08668292388,0.0,1.0
2022-08-05,21.1,21.1,21.1,21.1,236,18.5397129527188,18.5397129527188,18.5397129527188,18.5397129527188,268.590997751654,0.0,1.0
2022-08-08,21.1,21.1,21.1,21.1,503,18.5397129527188,18.5397129527188,18.5397129527188,18.5397129527188,572.463016394414,0.0,1.0
2022-08-09,21.2,22.06,21.2,21.47,3190,18.6275788908833,19.3832259590984,18.6275788908833,18.8648169239276,3630.53085943973,0.0,1.0
2022-08-10,21.23,21.668,21.0,21.41,3196,18.6539386723327,19.0387914814934,18.4518470145543,18.8120973610289,3637.35944412833,0.0,1.0
2022-08-11,21.87,21.87,21.6,21.78,1141,19.2162806765858,19.2162806765858,18.9790426435415,19.1372013322377,1298.56918828236,0.0,1.0
2022-08-12,21.92,21.94,21.89,21.89,5411,19.2602136456681,19.277786833301,19.2338538642187,19.2338538642187,6158.24529167032,0.0,1.0
2022-08-15,21.59,22.35,21.5,21.69,13575,18.9702560497251,19.6380371797756,18.891176705377,19.0581219878896,15449.6728579606,0.0,1.0
2022-08-16,21.6,21.6,21.35,21.35,874,18.9790426435415,18.9790426435415,18.7593777981302,18.7593777981302,994.6971696396,0.0,1.0
2022-08-17,21.31,21.76,21.3,21.3,840,18.7242314228643,19.1196281446048,18.7154448290479,18.7154448290479,956.001856404193,0.0,1.0
2022-08-18,21.02,21.85,21.02,21.31,4912,18.4694202021872,19.1987074889529,18.4694202021872,18.7242314228643,5590.33466506831,0.0,1.0
2022-08-19,22.0766,22.0766,21.2,21.2,1850,19.3978117048337,19.3978117048337,18.6275788908833,18.6275788908833,2105.48027898542,0.0,1.0
2022-08-22,22.3,22.35,22.0,22.35,5643,19.5941042106933,19.6380371797756,19.3305063961997,19.6380371797756,6422.28389962959,0.0,1.0
2022-08-23,22.31,22.31,21.99,22.0,1685,19.6028908045098,19.6028908045098,19.3217198023832,19.3305063961997,1917.69420004888,0.0,1.0
2022-08-24,21.95,22.35,21.3,21.8,7463,19.2865734271174,19.6380371797756,18.7154448290479,19.1547745198706,8493.62125517201,0.0,1.0
2022-08-25,22.1,22.1,21.26,21.9,11315,19.4183723343642,19.4183723343642,18.6802984537821,19.2426404580351,12877.5726252541,0.0,1.0
2022-08-26,21.78,22.0,21.01,21.01,1353,19.1372013322377,19.3305063961997,18.4606336083707,18.4606336083707,1539.84584727961,0.0,1.0
2022-08-29,21.48,21.85,21.48,21.49,2479,18.8736035177441,19.1987074889529,18.8736035177441,18.8823901115605,2821.34357384046,0.0,1.0
2022-08-30,21.5,21.64,21.5,21.64,714,18.891176705377,19.0141890188073,18.891176705377,19.0141890188073,812.601577943561,0.0,1.0
2022-08-31,21.685,21.86,21.22,21.25,3954,19.0537286909814,19.2074940827693,18.6451520785162,18.6715118599656,4500.03730978829,0.0,1.0
2022-09-01,21.85,22.0,21.0,21.0,3430,19.1987074889529,19.3305063961997,18.4518470145543,18.4518470145543,3903.67424698378,0.0,1.0
2022-09-02,21.45,21.45,21.45,21.45,341,18.8472437362947,18.8472437362947,18.8472437362947,18.8472437362947,388.091229802178,0.0,1.0
2022-09-06,22.16,22.16,21.16,21.83,6268,19.471091897263,19.471091897263,18.5924325156175,19.18113430132,7133.59480469221,0.0,1.0
2022-09-07,22.22,22.875,21.78,22.24,5376,19.5238114601617,20.0993333551394,19.1372013322377,19.5413846477946,6118.41188098682,0.0,1.0
2022-09-08,22.07,22.69,21.75,22.15,5157,19.3920125529149,19.936781369535,19.1108415507883,19.4623053034465,5869.16853985287,0.0,1.0
2022-09-09,22.18,22.19,21.8066,21.88,3013,19.4886650848959,19.4974516787123,19.1605736717895,19.2250672704022,3429.08761112598,0.0,1.0
2022-09-12,22.02,22.4727,21.84,22.4727,1626,19.3480795838326,19.7458486859035,19.1899208951364,19.7458486859035,1850.54645061097,0.0,1.0
2022-09-13,21.7,22.0208,21.7,21.9,6651,19.0669085817061,19.3487825113379,19.0669085817061,19.2426404580351,7569.4861273146,0.0,1.0
2022-09-14,21.24,21.77,21.23,21.23,7920,18.8823901115605,19.3535608629318,18.8735000973837,18.8735000973837,8908.87218228846,0.25,1.0
2022-09-15,21.4,21.65,21.01,21.34,12382,19.0246303383896,19.24688069281,18.6779197854937,18.9712902533287,13927.9867880171,0.0,1.0
2022-09-16,21.51,22.1194,21.3,21.31,16398,19.1224204943346,19.6641779582699,18.9357301966214,18.9446202107982,18445.4149046927,0.0,1.0
2022-09-19,21.5,21.5,21.02,21.32,3905,19.1135304801578,19.1135304801578,18.6868097996705,18.9535102249751,4392.56892321166,0.0,1.0
2022-09-20,21.55,21.58,21.1,21.32,16473,19.1579805510419,19.1846505935723,18.7579299130851,18.9535102249751,18529.7792246007,0.0,1.0
2022-09-21,21.445,22.0,21.15,21.43,9227,19.0646354021853,19.5580311889987,18.8023799839692,19.0513003809201,10379.0610638858,0.0,1.0
2022-09-22,22.45,22.45,21.22,21.65,3771,19.9580818269554,19.9580818269554,18.8646100832069,19.24688069281,4241.83800497599,0.0,1.0
2022-09-23,21.84,21.89,21.3,21.43,3065,19.4157909621696,19.4602410330537,18.9357301966214,19.0513003809201,3447.68854024167,0.0,1.0
2022-09-26,21.84,21.84,21.37,21.7889,9072,19.4157909621696,19.4157909621696,18.9979602958591,19.370362989726,10204.7081360758,0.0,1.0
2022-09-27,21.67,22.0,21.41,21.66,10887,19.2646607211637,19.5580311889987,19.0335203525664,19.2557707069869,12246.3246778503,0.0,1.0
2022-09-28,21.7,22.76,21.7,22.0,29631,19.2913307636941,20.2336722664368,19.2913307636941,19.5580311889987,33330.6555092663,0.0,1.0
2022-09-29,21.69,21.69,21.33,21.69,9925,19.2824407495173,19.2824407495173,18.9624002391519,19.2824407495173,11164.2116678299,0.0,1.0
2022-09-30,21.72,24.0,21.68,21.94,19344,19.3091107920478,21.3360340243622,19.2735507353405,19.5046911039377,21759.2453906802,0.0,1.0
2022-10-03,22.1,22.42,21.7403,21.97,8093,19.6469313307668,19.931411784425,19.3271575208267,19.5313611464682,9103.47254687633,0.0,1.0
2022-10-04,22.51,22.75,22.49,22.75,3061,20.0114219120163,20.22478225226,19.9936418836627,20.22478225226,3443.18910984659,0.0,1.0
2022-10-05,21.82,22.6309,21.82,22.6309,5035,19.3980109338159,20.1189021834141,19.3980109338159,20.1189021834141,5663.65800982606,0.0,1.0
2022-10-06,22.2,22.34,21.79,22.2,3791,19.735831472535,19.8602916710104,19.3713408912855,19.735831472535,4264.33515695145,0.0,1.0
2022-10-07,22.0,22.0,22.0,22.0,262,19.5580311889987,19.5580311889987,19.5580311889987,19.5580311889987,294.712690878733,0.0,1.0
2022-10-10,22.0,22.0,22.0,22.0,1353,19.5580311889987,19.5580311889987,19.5580311889987,19.5580311889987,1521.93233114094,0.0,1.0
2022-10-11,22.2,22.2,21.51,21.51,1234,19.735831472535,19.735831472535,19.1224204943346,19.1224204943346,1388.07427688686,0.0,1.0
2022-10-12,21.69,22.0,21.4,21.66,11075,19.2824407495173,19.5580311889987,19.0246303383896,19.2557707069869,12457.7979064198,0.0,1.0
2022-10-13,21.67,22.1329,21.5,22.1329,4499,19.2646607211637,19.6761794774086,19.1135304801578,19.6761794774086,5060.73433688329,0.0,1.0
2022-10-14,21.5,21.5,21.0,21.02,6860,19.1135304801578,19.1135304801578,18.6690297713169,18.6868097996705,7716.52312758822,0.0,1.0
2022-10-17,21.64,22.0,21.3695,21.3695,1643,19.2379906786332,19.5580311889987,18.9975157951503,18.9975157951503,1848.14103478535,0.0,1.0
2022-10-18,22.45,22.575,21.9,21.96,10203,19.9580818269554,20.0692070041657,19.4691310472305,19.5224711322914,11476.922080289,0.0,1.0
2022-10-19,22.06,22.06,22.06,22.06,1541,19.6113712740596,19.6113712740596,19.6113712740596,19.6113712740596,1733.40555971041,0.0,1.0
2022-10-20,22.15,22.293,22.15,22.15,2004,19.6913814016509,19.8185086043794,19.6913814016509,19.6913814016509,2254.21462794269,0.0,1.0
2022-10-21,22.25,22.25,22.0,22.15,1863,19.7802815434191,19.7802815434191,19.5580311889987,19.6913814016509,2095.60970651558,0.0,1.0
2022-10-24,22.25,22.25,22.25,22.25,245,19.7802815434191,19.7802815434191,19.7802815434191,19.7802815434191,275.590111699579,0.0,1.0
2022-10-25,22.05,22.46,22.0,22.25,1456,19.6024812598827,19.9669718411323,19.5580311889987,19.7802815434191,1637.79266381465,0.0,1.0
2022-10-26,22.82,22.82,21.74,21.74,1940,20.2870123514977,20.2870123514977,19.3268908204014,19.3268908204014,2182.22374162116,0.0,1.0
2022-10-27,23.24,23.24,23.24,23.24,340,20.660392946924,20.660392946924,20.660392946924,20.660392946924,382.451583583091,0.0,1.0
2022-10-28,22.75,23.0383,21.81,22.35,2437,20.22478225226,20.4810813609776,19.3891209196391,19.8691816851873,2741.27796821173,0.0,1.0
2022-10-31,22.12,22.9759,22.1029,22.7006,4036,19.6647113591205,20.4256076725143,19.6495094348781,20.1808655822265,4539.92526865103,0.0,1.0
2022-11-01,22.02,22.27,22.02,22.25,1432,19.5758112173523,19.7980615717727,19.5758112173523,19.7802815434191,1610.79608144407,0.0,1.0
2022-11-02,22.31,22.75,22.22,22.25,2850,19.83362162848,20.22478225226,19.7536115008886,19.7802815434191,3205.84415650531,0.0,1.0
2022-11-03,22.4,22.42,21.85,22.23,806,19.9136317560714,19.931411784425,19.4246809763464,19.7625015150655,906.635224611676,0.0,1.0
2022-11-04,22.75,22.75,22.75,22.75,625,20.22478225226,20.22478225226,20.22478225226,20.22478225226,703.03599923362,0.0,1.0
2022-11-07,22.68,22.68,22.25,22.25,1310,20.1625521530222,20.1625521530222,19.7802815434191,19.7802815434191,1473.56345439367,0.0,1.0
2022-11-08,22.55,22.7,22.06,22.42,5311,20.0469819687236,20.1803321813759,19.6113712740596,19.931411784425,5974.11870708763,0.0,1.0
2022-11-09,22.5,22.5,22.0,22.0704,3784,20.0025318978395,20.0025318978395,19.5580311889987,19.6206168888034,4256.46115376004,0.0,1.0
2022-11-10,22.69,23.11,22.48,22.5,3361,20.1714421671991,20.5448227626254,19.9847518694859,20.0025318978395,3780.64638947872,0.0,1.0
2022-11-11,22.4,23.11,22.0,22.53,8404,19.9136317560714,20.5448227626254,19.5580311889987,20.02920194037,9453.30326009494,0.0,1.0
2022-11-14,22.4,22.7366,22.26,22.46,2283,19.9136317560714,20.212869633263,19.7891715575959,19.9669718411323,2568.04989800057,0.0,1.0
2022-11-15,22.5,22.55,22.475,22.5,28806,20.0025318978395,20.0469819687236,19.9803068623975,20.0025318978395,32402.647990278,0.0,1.0
2022-11-16,22.85,22.939,22.3,22.625,1620,20.3136823940281,20.3928035202018,19.8247316143032,20.1136570750497,1822.26931001355,0.0,1.0
2022-11-17,22.79,22.83,22.3,22.42,6519,20.2603423089672,20.2959023656745,19.8247316143032,19.931411784425,7332.94668640638,0.0,1.0
2022-11-18,22.7,22.72,22.7,22.72,1002,20.1803321813759,20.1981122097295,20.1803321813759,20.1981122097295,1127.10731397134,0.0,1.0
2022-11-21,22.5,22.7,22.05,22.33,71247,20.0025318978395,20.1803321813759,19.6024812598827,19.8514016568336,80142.7293398366,0.0,1.0
2022-11-22,22.41,22.7,22.41,22.46,11121,19.9225217702482,20.1803321813759,19.9225217702482,19.9669718411323,12509.5413559633,0.0,1.0
2022-11-23,22.05,22.4,21.775,22.3,18554,19.6024812598827,19.9136317560714,19.3580058700203,19.8247316143032,20870.607887649,0.0,1.0
2022-11-25,21.89,22.29,21.775,22.2,2812,19.4602410330537,19.8158416001264,19.3580058700203,19.735831472535,3163.0995677519,0.0,1.0
2022-11-28,21.5,21.75,21.15,21.73,12762,19.1135304801578,19.3357808345782,18.8023799839692,19.3180008062246,14355.4326755511,0.0,1.0
2022-11-29,22.11,22.295,21.385,21.5,38308,19.6558213449436,19.8202866072148,19.0112953171244,19.1135304801578,43091.0448938266,0.0,1.0
2022-11-30,22.7,22.75,22.2,22.42,13697,20.1803321813759,20.22478225226,19.735831472535,19.931411784425,15407.1745304046,0.0,1.0
2022-12-01,23.53,24.1499,22.7,22.7,18023,20.9182033580517,21.4692953368727,20.1803321813759,20.1803321813759,20273.3085027001,0.0,1.0
2022-12-02,24.14,24.15,23.2801,24.06,6326,21.4604942228376,21.4693842370144,20.6960419037731,21.3893741094231,7115.84916984303,0.0,1.0
2022-12-05,24.1,24.67,23.5,24.0,6697,21.4249341661303,21.9316649742089,20.8915333155213,21.3360340243622,7533.17133898812,0.0,1.0
2022-12-06,24.15,24.6,23.72,24.1001,8850,21.4693842370144,21.8694348749712,21.0871136274113,21.4250230662721,9954.98974914809,0.0,1.0
2022-12-07,24.26,24.5,24.0,24.15,6122,21.5671743929594,21.780534733203,21.3360340243622,21.4693842370144,6886.37821969318,0.0,1.0
2022-12-08,24.3,24.66,24.3,24.3001,3971,21.6027344496667,21.9227749600321,21.6027344496667,21.6028233498085,4466.80952473074,0.0,1.0
2022-12-09,25.07,25.12,24.55,24.55,11595,22.2872655412816,22.3317156121657,21.8249848040871,21.8249848040871,13042.7238577822,0.0,1.0
2022-12-12,25.51,25.67,24.6801,25.0949,7309,22.6784261650616,22.8206663918907,21.9406438885275,22.3094016765819,8221.58418943767,0.0,1.0
2022-12-13,25.25,26.32,25.25,25.78,17673,22.4472857964644,23.3985173133838,22.4472857964644,22.9184565478357,19879.6083431292,0.0,1.0
2022-12-14,24.9,25.23,24.7421,24.99,3449,22.367275668873,22.6637094427978,22.2254365994708,22.4481212435798,3839.54225232326,0.26,1.0
2022-12-15,25.0,25.02,24.86,24.95,1957,22.4571040852139,22.475069768482,22.3313443023367,22.4121898770434,2178.59790890015,0.0,1.0
2022-12-16,24.75,25.3,24.75,24.77,8654,22.2325330443617,22.7265893342364,22.2325330443617,22.2504987276299,9633.92248524371,0.0,1.0
2022-12-19,25.26,25.425,24.75,25.0,6910,22.6906579677001,22.8388748546625,22.2325330443617,22.4571040852139,7692.44330633625,0.0,1.0
2022-12-20,25.76,25.87,25.25,25.38,6543,23.1398000494044,23.2386113073793,22.681675126066,22.7984520673091,7283.88662132533,0.0,1.0
2022-12-21,26.55,26.96,25.02,25.96,11540,23.8494445384971,24.2177410454946,22.475069768482,23.3194568820861,12846.7142916238,0.0,1.0
2022-12-22,26.79,26.98,26.1067,26.75,6432,24.0650327377152,24.2357067287628,23.4512351688581,24.0291013711788,7160.31770569533,0.0,1.0
2022-12-23,27.2,27.39,26.29,26.9,4733,24.4333292447127,24.6040032357603,23.6158906560109,24.1638439956901,5268.93403312438,0.0,1.0
2022-12-27,27.29,29.99,27.19,27.19,24126,24.5141748194194,26.9395420606225,24.4243464030786,24.4243464030786,26857.8707972024,0.0,1.0
2022-12-28,27.68,27.91,27.5,27.89,3306,24.8645056431488,25.0711110007328,24.7028144937352,25.0531453174646,3680.34986552064,0.0,1.0
2022-12-29,27.8,27.91,27.58,27.78,3870,24.9722997427578,25.0711110007328,24.7746772268079,24.9543340594896,4308.21354493796,0.0,1.0
2022-12-30,29.0,29.0,27.4,27.9,17613,26.0502407388481,26.0502407388481,24.6129860773944,25.0621281590987,19607.3811801014,0.0,1.0
2023-01-03,28.02,28.95,27.73,28.69,12922,25.1699222587077,26.0053265306776,24.9094198513192,25.7717726481914,14385.202952891,0.0,1.0
2023-01-04,28.0,28.6,27.19,28.6,12881,25.1519565754395,25.6909270734847,24.4243464030786,25.6909270734847,14339.5603804511,0.0,1.0
2023-01-05,27.9,28.185,27.9,27.9551,926,25.0621281590987,25.3181391456701,25.0621281590987,25.1116236165025,1030.85419705751,0.0,1.0
2023-01-06,27.75,28.255,27.6584,27.8,6967,24.9273855345874,25.3810190371087,24.8451027052192,24.9722997427578,7755.89761436247,0.0,1.0
2023-01-09,28.4,28.98,27.83,28.44,8758,25.5112702408029,26.0322750555799,24.9992482676601,25.5472016073393,9749.69876655471,0.0,1.0
2023-01-10,28.17,28.5,28.0,28.38,4674,25.304664883219,25.6010986571438,25.1519565754395,25.4933045575348,5203.25325814988,0.0,1.0
2023-01-11,28.05,29.08,27.7787,27.7787,7761,25.19687078361,26.1221034719208,24.9531662900772,24.9531662900772,8639.80499283294,0.0,1.0
2023-01-12,28.01,29.0,27.75,28.38,4452,25.1609394170736,26.0502407388481,24.9273855345874,25.4933045575348,4956.11542688987,0.0,1.0
2023-01-13,28.16,29.53,27.51,27.9,6302,25.2956820415849,26.5263313454546,24.7117973353693,25.0621281590987,7015.5973540566,0.0,1.0
2023-01-17,28.0,28.15,27.885,28.12,1817,25.1519565754395,25.2866991999508,25.0486538966475,25.2597506750486,2022.74522251997,0.0,1.0
2023-01-18,27.98,28.25,27.08,27.8147,13240,25.1339908921714,25.3765276162917,24.3255351451037,24.9855045199599,14739.2111976689,0.0,1.0
2023-01-19,27.7,28.045,27.6,28.045,8694,24.882471326417,25.1923793627929,24.7926429100761,25.1923793627929,9678.45182420945,0.0,1.0
2023-01-20,27.76,28.2,27.46,27.99,10878,24.9363683762215,25.3316134081212,24.6668831271989,25.1429737338054,12109.7537317403,0.0,1.0
2023-01-23,27.75,28.05,27.55,28.05,6461,24.9273855345874,25.19687078361,24.7477287019057,25.19687078361,7192.60147644552,0.0,1.0
2023-01-24,27.74,28.1,27.5,27.95,3843,24.9184026929533,25.2417849917804,24.7028144937352,25.1070423672691,4278.15624113607,0.0,1.0
2023-01-25,28.26,28.26,27.72,27.85,22625,25.3855104579258,25.3855104579258,24.9004370096851,25.0172139509282,25186.9073525119,0.0,1.0
2023-01-26,28.3,28.325,28.15,28.2198,6373,25.4214418244621,25.4438989285473,25.2866991999508,25.3493994345567,7094.63693072083,0.0,1.0
2023-01-27,28.3,28.4,27.99,28.4,6698,25.4214418244621,25.5112702408029,25.1429737338054,25.5112702408029,7456.43780981769,0.0,1.0
2023-01-30,28.38,28.3867,28.09,28.3,8225,25.4933045575348,25.4993230614296,25.2328021501463,25.4214418244621,9156.34532483584,0.0,1.0
2023-01-31,28.84,28.89,28.18,28.43,8264,25.9065152727027,25.9514294808731,25.3136477248531,25.5382187657052,9199.76143032748,0.0,1.0
2023-02-01,28.44,28.8999,28.44,28.8,9419,25.5472016073393,25.9603224940909,25.5472016073393,25.8705839061664,10485.546092964,0.0,1.0
2023-02-02,28.87,28.87,28.15,28.55,6671,25.933463797605,25.933463797605,25.2866991999508,25.6460128653142,7426.38050601579,0.0,1.0
2023-02-03,28.55,28.87,28.23,28.86,8180,25.6460128653142,25.933463797605,25.3585619330235,25.9244809559709,9106.24981849937,0.0,1.0
2023-02-06,28.31,28.52,28.31,28.43,2664,25.4304246660962,25.619064340412,25.4304246660962,25.5382187657052,2965.65397512008,0.0,1.0
2023-02-07,28.38,28.5,28.26,28.3424,3452,25.4933045575348,25.6010986571438,25.3855104579258,25.4595290729906,3842.88195274569,0.0,1.0
2023-02-08,28.28,28.5,28.0,28.47,8466,25.4034761411939,25.6010986571438,25.1519565754395,25.5741501322415,9424.6345921046,0.0,1.0
2023-02-09,28.02,28.725,27.97,28.47,15351,25.1699222587077,25.8032125939107,25.1250080505373,25.5741501322415,17089.2470615872,0.0,1.0
2023-02-10,28.21,28.5,28.03,28.15,6622,25.3405962497553,25.6010986571438,25.1789051003418,25.2866991999508,7371.83206578274,0.0,1.0
2023-02-13,28.39,28.75,28.21,28.36,4878,25.5022873991689,25.8256696979959,25.3405962497553,25.4753388742666,5430.35288687528,0.0,1.0
2023-02-14,28.53,28.8399,28.07,28.755,9482,25.6280471820461,25.9064254442864,25.2148364668781,25.830161118813,10555.6798018351,0.0,1.0
2023-02-15,28.29,28.54,28.01,28.5,12385,25.412458982828,25.6370300236801,25.1609394170736,25.6010986571438,13787.3965772756,0.0,1.0
2023-02-16,28.27,28.59,27.69,28.0,16869,25.3944932995598,25.6819442318506,24.8734884847829,25.1519565754395,18779.1354753381,0.0,1.0
2023-02-17,28.335,28.4,28.1,28.1,3214,25.4528817701814,25.5112702408029,25.2417849917804,25.2417849917804,3577.93238589938,0.0,1.0
2023-02-21,28.33,28.33,28.005,28.005,2060,25.4483903493643,25.4483903493643,25.1564479962566,25.1564479962566,2293.26095673701,0.0,1.0
2023-02-22,28.3,28.724,27.99,28.12,21192,25.4214418244621,25.8023143097473,25.1429737338054,25.2597506750486,23591.6437840634,0.0,1.0
2023-02-23,28.28,28.28,28.13,28.13,1346,25.4034761411939,25.4034761411939,25.2687335166826,25.2687335166826,1498.41225619806,0.0,1.0
2023-02-24,28.35,28.435,27.95,28.01,7355,25.4663560326325,25.5427101865222,25.1070423672691,25.1609394170736,8187.83220233042,0.0,1.0
2023-02-27,28.29,28.35,28.16,28.35,1759,25.412458982828,25.4663560326325,25.2956820415849,25.4663560326325,1958.17768101961,0.0,1.0
2023-02-28,28.44,28.6,28.16,28.16,2814,25.5472016073393,25.6909270734847,25.2956820415849,25.2956820415849,3132.63899624171,0.0,1.0
2023-03-01,28.71,28.71,28.27,28.27,5861,25.7897383314596,25.7897383314596,25.3944932995598,25.3944932995598,6524.66139195902,0.0,1.0
2023-03-02,28.6,28.605,28.49,28.49,2900,25.6909270734847,25.6954184943017,25.5921158155097,25.5921158155097,3228.37707501811,0.0,1.0
2023-03-03,28.7,28.99,28.308,28.7,11571,25.7807554898255,26.041257897214,25.4286280977694,25.7807554898255,12881.2245293223,0.0,1.0
2023-03-06,28.36,28.7,28.2305,28.7,7426,25.4753388742666,25.7807554898255,25.3590110751052,25.7807554898255,8266.87177899465,0.0,1.0
2023-03-07,28.35,28.5905,28.34,28.59,24097,25.4663560326325,25.6823933739323,25.4573731909984,25.6819442318506,26825.5870264522,0.0,1.0
2023-03-08,28.3,28.45,28.01,28.15,12895,25.4214418244621,25.5561844489734,25.1609394170736,25.2866991999508,14355.1456490891,0.0,1.0
2023-03-09,28.0,28.564,27.545,28.3,15262,25.1519565754395,25.6585888436019,24.7432372810886,25.4214418244621,16990.1692823884,0.0,1.0
2023-03-10,27.8,28.035,27.46,27.93,12730,24.9722997427578,25.1833965211588,24.6668831271989,25.0890766840009,14171.4621258554,0.0,1.0
2023-03-13,26.96,27.58,26.29,27.58,10847,24.2177410454946,24.7746772268079,23.6158906560109,24.7746772268079,12075.2434940419,0.0,1.0
2023-03-14,26.31,27.24,26.31,27.23,13737,23.8674102217653,24.7110701041766,23.8674102217653,24.7019984925378,15142.8440137343,0.26,1.0
2023-03-15,26.15,26.23,25.3246,26.2,17088,23.722264435544,23.7948373286546,22.9734936108749,23.7676224937381,18836.7852155996,0.0,1.0
2023-03-16,26.75,26.99,25.7,26.03,9830,24.2665611338739,24.4842798132058,23.3140419117966,23.613405095878,10836.0017947884,0.0,1.0
2023-03-17,26.4,26.78,26.0001,26.61,8153,23.9490547265148,24.2937759687904,23.5862809770779,24.1395585709302,8987.37768391758,0.0,1.0
2023-03-20,26.29,26.73,25.69,26.27,13261,23.8492669984876,24.2484179105962,23.3049703001577,23.83112377521,14618.130193356,0.0,1.0
2023-03-21,26.35,26.6999,26.35,26.6279,3127,23.9036966683206,24.2211123595633,23.9036966683206,24.1557967557637,3447.01705109902,0.0,1.0
2023-03-22,25.7,26.21,25.51,26.0,17808,23.3140419117966,23.776694105377,23.1416812906588,23.5861902609615,19630.4699859198,0.0,1.0
2023-03-23,25.945,25.945,25.71,25.75,17311,23.5362963969479,23.5362963969479,23.3231135234354,23.3593999699907,19082.6070264072,0.0,1.0
2023-03-24,25.82,26.29,25.6,25.6,14025,23.4229012514626,23.8492669984876,23.2233257954083,23.2233257954083,15460.3179218624,0.0,1.0
2023-03-27,25.82,26.05,25.75,26.0,6416,23.4229012514626,23.6315483191557,23.3593999699907,23.5861902609615,7072.61317552007,0.0,1.0
2023-03-28,25.66,25.85,25.575,25.84,10211,23.2777554652413,23.4501160863791,23.2006467663112,23.4410444747402,11255.9933190828,0.0,1.0
2023-03-29,25.46,25.95,25.15,25.95,12428,23.0963232324646,23.5408322027674,22.8151032716609,23.5408322027674,13699.8810076939,0.0,1.0
2023-03-30,25.28,25.59,25.15,25.59,8802,22.9330342229657,23.2142541837694,22.8151032716609,23.2142541837694,9702.79631716454,0.0,1.0
2023-03-31,25.24,26.47,25.15,25.59,16201,22.8967477764103,24.0125560079866,22.8151032716609,23.2142541837694,17859.0096721635,0.0,1.0
2023-04-03,25.77,26.1,25.35,25.35,6713,23.3775431932684,23.6769063773498,22.9965355044375,22.9965355044375,7400.00814327717,0.0,1.0
2023-04-04,25.46,25.8899,25.25,25.49,6233,23.0963232324646,23.486311816818,22.9058193880492,23.1235380673811,6870.88496306371,0.0,1.0
2023-04-05,25.16,25.49,25.0,25.27,8673,22.8241748832997,23.1235380673811,22.6790290970784,22.9239626113268,9560.59446248218,0.0,1.0
2023-04-06,25.4,26.0099,25.3,25.39,4987,23.0418935626316,23.595171156484,22.9511774462433,23.0328219509928,5497.36937442624,0.0,1.0
2023-04-10,25.97,25.97,25.17,25.17,6101,23.558975426045,23.558975426045,22.8332464949385,22.8332464949385,6725.376088505,0.0,1.0
2023-04-11,25.66,26.39,25.54,25.71,15562,23.2777554652413,23.9399831148759,23.1688961255753,23.3231135234354,17154.6144385043,0.0,1.0
2023-04-12,25.69,25.75,25.22,25.73,9795,23.3049703001577,23.3593999699907,22.8786045531327,23.3412567467131,10797.4198962312,0.0,1.0
2023-04-13,25.75,25.8,25.32,25.52,6186,23.3593999699907,23.4047580281849,22.969320669521,23.1507529022976,6819.07498500114,0.0,1.0
2023-04-14,25.68,25.86,25.43,25.67,8467,23.2958986885189,23.4591876980179,23.0691083975481,23.2868270768801,9333.51243097391,0.0,1.0
2023-04-17,25.64,25.74,25.52,25.7,8198,23.2596122419636,23.3503283583519,23.1507529022976,23.3140419117966,9036.9829820626,0.0,1.0
2023-04-18,25.28,25.75,25.13,25.55,8764,22.9330342229657,23.3593999699907,22.7969600483832,23.1779677372141,9660.90739873098,0.0,1.0
2023-04-19,25.2,25.2,24.88,25.2,5202,22.860461329855,22.860461329855,22.5701697574124,22.860461329855,5734.37246556351,0.0,1.0
2023-04-20,25.4,25.85,25.0,25.0,6084,23.0418935626316,23.4501160863791,22.6790290970784,22.6790290970784,6706.63630920578,0.0,1.0
2023-04-21,25.2,25.58,25.15,25.2,7971,22.860461329855,23.2051825721306,22.8151032716609,22.860461329855,8786.75181141999,0.0,1.0
2023-04-24,25.04,25.545,24.54,25.2,7781,22.7153155436337,23.1734319313947,22.2617349616921,22.860461329855,8577.30721925215,0.0,1.0
2023-04-25,24.77,25.17,24.5,25.125,7231,22.4703820293853,22.8332464949385,22.2254485151368,22.7924242425638,7971.0202419242,0.0,1.0
2023-04-26,24.21,24.72,23.545,24.51,20977,21.9623717776107,22.4250239711911,21.3591096036284,22.2345201267756,23123.7853152876,0.0,1.0
2023-04-27,24.5,24.645,24.0017,24.0017,2447,22.2254485151368,22.3569868838999,21.7734101071738,21.7734101071738,2697.42587912994,0.0,1.0
2023-04-28,24.23,24.7,24.2,24.5744,13945,21.9805150008884,22.4068807479134,21.9533001659719,22.2929413057297,15372.1307251601,0.0,1.0
2023-05-01,24.15,24.45,23.76,23.76,1934,21.9079421077777,22.1800904569427,21.5541492538633,21.5541492538633,2131.92548027679,0.0,1.0
2023-05-02,22.6,24.08,22.2647,24.08,6737,20.5018423037589,21.8444408263059,20.1976711655088,21.8444408263059,7426.46430228783,0.0,1.0
2023-05-03,21.54,23.165,21.46,22.2801,12104,19.5402514700427,21.0143883613528,19.4676785769321,20.2116414474326,13342.7228610498,0.0,1.0
2023-05-04,21.55,21.72,21.41,21.6,15780,19.5493230816816,19.7035404795417,19.4223205187379,19.5946811398757,17394.9245495179,0.0,1.0
2023-05-05,21.6,22.585,21.43,21.57,16643,19.5946811398757,20.4882348863006,19.4404637420156,19.5674663049592,18346.2439339434,0.0,1.0
2023-05-08,21.58,21.6,21.44,21.6,4379,19.5765379165981,19.5946811398757,19.4495353536544,19.5946811398757,4827.14667948915,0.0,1.0
2023-05-09,21.22,21.4,20.57,21.36,10671,19.2499598976001,19.4132489070991,18.6603051410761,19.3769624605438,11763.0697001208,0.0,1.0
2023-05-10,21.29,21.33,20.57,21.33,15967,19.313461179072,19.3497476256273,18.6603051410761,19.3497476256273,17601.0621218094,0.0,1.0
2023-05-11,21.25,21.25,20.96,21.01,2591,19.2771747325166,19.2771747325166,19.0140979949905,19.0594560531847,2856.16283319398,0.0,1.0
2023-05-12,21.15,21.3,20.8561,21.3,6741,19.1864586161283,19.3225327907108,18.9198439500631,19.3225327907108,7430.87366212296,0.0,1.0
2023-05-15,20.94,21.3,20.8883,21.0,4587,18.9959547717129,19.3225327907108,18.9490545395401,19.0503844415458,5056.43339091499,0.0,1.0
2023-05-16,21.13,21.13,20.6201,20.8,5144,19.1683153928506,19.1683153928506,18.7057539153866,18.8689522087692,5670.4367479544,0.0,1.0
2023-05-17,21.17,21.3,21.105,21.3,7168,19.204601839406,19.3225327907108,19.1456363637536,19.3225327907108,7901.57282452118,0.0,1.0
2023-05-18,21.07,21.1664,20.81,20.995,10824,19.1138857230177,19.201336059216,18.878023820408,19.0458486357264,11931.7277138138,0.0,1.0
2023-05-19,20.92,21.28,20.92,21.276,13460,18.9778115484352,19.3043895674331,18.9778115484352,19.3007609227776,14837.4958451528,0.0,1.0
2023-05-22,20.8,21.17,20.526,21.03,6424,18.8689522087692,19.204601839406,18.6203900498652,19.0775992764623,7081.43189519032,0.0,1.0
2023-05-23,20.79,21.035,20.79,21.0,9905,18.8598805971304,19.0821350822818,18.8598805971304,19.0503844415458,10918.6772916968,0.0,1.0
2023-05-24,20.83,20.95,20.72,20.72,2958,18.8961670436857,19.0050263833517,18.7963793156586,18.7963793156586,3260.72159806553,0.0,1.0
2023-05-25,20.67,20.9,20.67,20.692,3288,18.7510212574644,18.9596683251575,18.7510212574644,18.7709788030698,3624.49378446229,0.0,1.0
2023-05-26,20.96,20.96,20.62,20.62,3047,19.0140979949905,19.0140979949905,18.7056631992703,18.7056631992703,3358.82985439678,0.0,1.0
2023-05-30,20.7,21.0,20.33,20.76,9874,18.7782360923809,19.0503844415458,18.4425864617441,18.8326657622139,10884.5047529746,0.0,1.0
2023-05-31,20.85,20.97,20.5,20.97,5087,18.9143102669634,19.0231696066293,18.5968038596043,19.0231696066293,5607.60337030403,0.0,1.0
2023-06-01,20.95,21.2999,20.65,21.07,5463,19.0050263833517,19.3224420745944,18.7328780341867,19.1138857230177,6022.08319480458,0.0,1.0
2023-06-02,21.23,21.465,21.01,21.01,18750,19.259031509239,19.4722143827515,19.0594560531847,19.0594560531847,20668.8742270887,0.0,1.0
2023-06-05,21.15,21.26,21.0248,21.23,10329,19.1864586161283,19.2862463441555,19.0728820384101,19.259031509239,11386.0694342187,0.0,1.0
2023-06-06,21.55,21.6,21.5,21.5,11554,19.5493230816816,19.5946811398757,19.5039650234874,19.5039650234874,12736.4358837218,0.0,1.0
2023-06-07,22.39,22.91,21.59,21.59,20378,20.3113384593434,20.7830622645626,19.5856095282369,19.5856095282369,22463.4836799795,0.0,1.0
2023-06-08,23.69,23.69,22.86,22.91,18647,21.4906479723915,21.4906479723915,20.7377042063685,20.7830622645626,20555.3332113346,0.0,1.0
2023-06-09,23.76,24.0,23.75,23.91,13966,21.5541492538633,21.7718679331952,21.5450776422245,21.6902234284458,15395.2798642945,0.0,1.0
2023-06-12,24.0,24.0,23.6,23.81,17340,21.7718679331952,21.7718679331952,21.409003467642,21.5995073120575,19114.5748852118,0.0,1.0
2023-06-13,24.31,24.61,23.71,23.71,13120,22.053087893999,22.325236243164,21.5087911956691,21.5087911956691,14462.7002591683,0.0,1.0
2023-06-14,24.15,24.5,24.09,24.45,14463,22.1438040103873,22.46472870619,22.0887883482497,22.4188823210754,15773.32647255,0.26,1.0
2023-06-15,24.32,24.815,23.995,24.18,15903,22.2996817197772,22.7535609324125,22.0016802165318,22.1713118414561,17343.7883490951,0.0,1.0
2023-06-16,24.3,25.0,24.04,25.0,27105,22.2813431657314,22.9231925573368,22.042941963135,22.9231925573368,29560.6730303855,0.0,1.0
2023-06-20,24.34,24.7403,24.02,24.55,24286,22.3180202738231,22.6850664330512,22.0246034090892,22.5105750913047,26486.2757873434,0.0,1.0
2023-06-21,24.03,24.28,23.7701,24.01,37165,22.0337726861121,22.2630046116855,21.795463176286,22.0154341320662,40532.0941956938,0.0,1.0
2023-06-22,23.9,24.17,23.74,24.17,32012,21.914572084814,22.1621425644332,21.767863652447,22.1621425644332,34912.239994418,0.0,1.0
2023-06-23,23.34,23.88,22.6519,23.86,798252,21.4010925715296,21.8962335307681,20.7701546195815,21.8778949767222,870572.454080478,0.0,1.0
2023-06-26,23.5,23.665,23.24,23.25,33543,21.5478010038966,21.699094074775,21.3093998013003,21.3185690783232,36581.9463367726,0.0,1.0
2023-06-27,23.0,23.725,22.7975,23.7,17727,21.0893371527498,21.7541097369126,20.9036592930354,21.7311865443553,19333.0400593856,0.0,1.0
2023-06-28,23.19,23.45,22.935,23.13,16572,21.2635534161856,21.5019546187819,21.0297368521008,21.208537754048,18073.3987625733,0.0,1.0
2023-06-29,23.23,23.44,23.05,23.14,12591,21.3002305242773,21.492785341759,21.1351835378645,21.2177070310709,13731.7260330413,0.0,1.0
2023-06-30,23.0,23.55,22.8601,23.42,15299,21.0893371527498,21.5936473890112,20.961058967199,21.4744467877131,16685.0668397664,0.0,1.0
2023-07-03,23.0,23.28,22.69,23.14,9991,21.0893371527498,21.346076909392,20.8050895650389,21.2177070310709,10896.1698670571,0.0,1.0
2023-07-05,22.42,22.88,22.335,22.88,6462,20.5575190854196,20.9793058284746,20.4795802307247,20.9793058284746,7047.44767099619,0.0,1.0
2023-07-06,22.23,22.4,21.6001,22.39,21010,20.3833028219839,20.5391805313738,19.8057300623092,20.5300112543508,22913.4750182033,0.0,1.0
2023-07-07,22.19,23.03,21.94,22.25,41212,20.3466257138921,21.1168449838186,20.1173937883188,20.4016413760297,44945.7464279008,0.0,1.0
2023-07-10,22.365,23.425,22.115,22.12,6012,20.5070880617935,21.4790314262246,20.2778561362201,20.2824407747316,6556.67833457582,0.0,1.0
2023-07-11,22.2,22.46,21.61,22.24,6566,20.3557949909151,20.5941961935114,19.8148076465619,20.3924720990068,7160.86991763553,0.0,1.0
2023-07-12,21.9,22.145,21.9,21.9496,6652,20.080716680227,20.3053639672889,20.080716680227,20.1261962942608,7254.66139081811,0.0,1.0
2023-07-13,21.87,22.01,21.71,21.95,16917,20.0532088491582,20.1815787274793,19.9065004167913,20.1265630653417,18449.6552538289,0.0,1.0
2023-07-14,21.69,22.2,21.4038,22.2,4404,19.8881618627454,20.3557949909151,19.625737154349,20.3557949909151,4802.99590576712,0.0,1.0
2023-07-17,21.75,21.87,21.42,21.87,4271,19.943177524883,20.0532088491582,19.6405913831262,20.0532088491582,4657.94630189178,0.0,1.0
2023-07-18,21.98,23.24,21.85,21.94,12496,20.1540708964105,21.3093998013003,20.0348702951123,20.1173937883188,13628.1191731303,0.0,1.0
2023-07-19,22.1,22.25,21.86,21.93,19320,20.2641022206857,20.4016413760297,20.0440395721353,20.1082245112958,21070.3635103136,0.0,1.0
2023-07-20,22.94,22.95,22.0,22.02,12319,21.0343214906122,21.0434907676352,20.1724094504564,20.1907480045022,13435.0832341384,0.0,1.0
2023-07-21,23.4,23.58,22.52,22.95,16597,21.4561082336672,21.6211552200801,20.649211855649,21.0434907676352,18100.6637257078,0.0,1.0
2023-07-24,23.44,23.65,23.11,23.65,5416,21.492785341759,21.6853401592406,21.1901992000021,21.6853401592406,5906.68161345021,0.0,1.0
2023-07-25,23.47,23.82,22.88,23.25,10022,21.5202931728278,21.8412178686305,20.9793058284746,21.3185690783232,10929.9784213438,0.0,1.0
2023-07-26,23.51,23.8,23.31,23.8,9278,21.5569702809195,21.8228793145846,21.3735847404608,21.8228793145846,10118.5731184622,0.0,1.0
2023-07-27,23.75,23.8,23.21,23.5,28932,21.7770329294699,21.8228793145846,21.2818919702315,21.5478010038966,31553.1965362522,0.0,1.0
2023-07-28,23.99,24.5,23.7,23.71,17890,21.9970955780204,22.46472870619,21.7311865443553,21.7403558213782,19510.8076190222,0.0,1.0
2023-07-31,24.25,24.3124,22.9999,23.81,12859,22.2354967806167,22.2927130692398,21.0892454599796,21.8320485916075,14024.0064378427,0.0,1.0
2023-08-01,23.95,24.2,23.8,24.2,4911,21.9604184699286,22.189650395502,21.8228793145846,22.189650395502,5355.92935813406,0.0,1.0
2023-08-02,24.3,24.5,23.48,23.88,9872,22.2813431657314,22.46472870619,21.5294624498507,21.8962335307681,10766.388642537,0.0,1.0
2023-08-03,24.83,24.86,24.17,24.17,7505,22.7673148479469,22.7948226790157,22.1621425644332,22.1621425644332,8184.941932966,0.0,1.0
2023-08-04,24.65,25.0,24.5,24.5,2856,22.6022678615341,22.9231925573368,22.46472870619,22.46472870619,3114.74938848113,0.0,1.0
2023-08-07,24.6,24.99,23.57,24.87,5665,22.5564214764194,22.9140232803138,21.6119859430571,22.8039919560386,6178.24064626947,0.0,1.0
2023-08-08,24.81,24.95,24.805,24.82,4229,22.748976293901,22.8773461722221,22.7443916553896,22.758145570924,4612.14116382588,0.0,1.0
2023-08-09,24.73,25.0,23.9492,25.0,4658,22.6756220777175,22.9231925573368,21.9596849277668,22.9231925573368,5080.00793121329,0.0,1.0
2023-08-10,25.07,25.07,24.94,24.94,5486,22.9873774964973,22.9873774964973,22.8681768951992,22.8681768951992,5983.02351022672,0.0,1.0
2023-08-11,25.17,25.25,25.1,25.24,4219,23.0790702667267,23.1524244829101,23.0148853275661,23.1432552058872,4601.23517857209,0.0,1.0
2023-08-14,24.55,24.73,24.295,24.295,5329,22.5105750913047,22.6756220777175,22.2767585272199,22.2767585272199,5811.79954174229,0.0,1.0
2023-08-15,24.3,25.2399,23.82,24.76,2929,22.2813431657314,23.143163513117,21.8412178686305,22.7031299087864,3194.36308083376,0.0,1.0
2023-08-16,24.3,24.49,23.88,24.25,5032,22.2813431657314,22.4555594291671,21.8962335307681,22.2354967806167,5487.89177970484,0.0,1.0
2023-08-17,24.05,24.45,23.75,24.445,5233,22.052111240158,22.4188823210754,21.7770329294699,22.4142976825639,5707.10208330594,0.0,1.0
2023-08-18,24.3,24.4,24.12,24.12,4580,22.2813431657314,22.3730359359607,22.1162961793185,22.1162961793185,4994.94124623374,0.0,1.0
2023-08-21,24.12,24.31,23.58,24.31,3040,22.1162961793185,22.2905124427543,21.6211552200801,22.2905124427543,3315.41951715079,0.0,1.0
2023-08-22,23.32,23.82,23.13,23.82,5432,21.3827540174838,21.8412178686305,21.208537754048,21.8412178686305,5924.13118985626,0.0,1.0
2023-08-23,23.21,23.7694,22.6901,22.971,6189,21.2818919702315,21.7948213268944,20.8051812578091,21.0627462493833,6749.71427356782,0.0,1.0
2023-08-24,23.18,23.46,20.8,22.86,6506,21.2543841391627,21.5111238958048,19.0720962077042,20.9609672744288,7095.43400611282,0.0,1.0
2023-08-25,23.2,23.2,22.755,22.755,2720,21.2727226932085,21.2727226932085,20.8646898656879,20.8646898656879,2966.42798902966,0.0,1.0
2023-08-28,23.55,23.55,22.6201,23.16,5640,21.5936473890112,21.5936473890112,20.7409963186486,21.2360455851168,6150.97568313502,0.0,1.0
2023-08-29,25.03,25.03,24.0,24.0,4821,22.9507003884056,22.9507003884056,22.0062648550433,22.0062648550433,5257.77549084998,0.0,1.0
2023-08-30,25.24,25.24,24.655,24.91,3261,23.1432552058872,23.1432552058872,22.6068525000455,22.8406690641304,3556.44179125945,0.0,1.0
2023-08-31,24.04,25.25,23.99,25.2,9481,22.042941963135,23.1524244829101,21.9970955780204,23.1065780977955,10339.964619114,0.0,1.0
2023-09-01,24.38,24.84,23.69,24.64,5320,22.3546973819148,22.7764841249698,21.7220172673323,22.5930985845111,5801.98415501388,0.0,1.0
2023-09-05,24.25,24.43,23.985,24.4,4327,22.2354967806167,22.4005437670295,21.9925109395089,22.3730359359607,4719.01981931297,0.0,1.0
2023-09-06,22.8,24.18,22.62,24.1,5831,20.9059516122911,22.1713118414561,20.7409046258783,22.0979576252727,6359.28000148233,0.0,1.0
2023-09-07,23.35,24.33,22.71,23.1,36956,21.4102618485526,22.3088509968002,20.8234281190847,21.1810299229792,40304.1591038895,0.0,1.0
2023-09-08,22.83,23.53,22.83,23.53,3690,20.9334594433599,21.5753088349654,20.9334594433599,21.5753088349654,4024.30855864685,0.0,1.0
2023-09-11,23.28,23.28,22.63,23.06,4820,21.346076909392,21.346076909392,20.7500739029013,21.1443528148874,5256.6848923246,0.0,1.0
2023-09-12,23.2,23.2,22.92,22.92,2110,21.2727226932085,21.2727226932085,21.0159829365664,21.0159829365664,2301.16288854874,0.0,1.0
2023-09-13,22.61,23.4,22.6,23.4,8604,20.7317353488554,21.4561082336672,20.7225660718325,21.4561082336672,9383.50971235702,0.0,1.0
2023-09-14,22.87,23.0,22.095,22.6,5588,21.208537754048,21.3290934999171,20.4898400382899,20.9581527433968,6025.76007276163,0.26,1.0
2023-09-15,23.39,24.0,22.8584,22.87,40658,21.6907607375244,22.2564453912178,21.1977804721089,21.208537754048,43843.1197276919,0.0,1.0
2023-09-18,22.91,23.76,22.885,23.07,7103,21.2456318297,22.0338809373057,21.2224480324175,21.3940081323081,7659.44412971115,0.0,1.0
2023-09-19,23.3,24.08,23.07,23.07,10094,21.6072990673073,22.3306335425219,21.3940081323081,21.3940081323081,10884.757010461,0.0,1.0
2023-09-20,23.79,24.63,23.35,24.63,4355,22.0617014940447,22.8406770827373,21.6536666618724,22.8406770827373,4696.16770166014,0.0,1.0
2023-09-21,23.61,23.99,23.38,23.79,6288,21.8947781536105,22.2471718723048,21.6814872186114,22.0617014940447,6780.59759082412,0.0,1.0
2023-09-22,22.76,23.88,22.76,23.88,10225,21.1065290460049,22.1451631642617,21.1065290460049,22.1451631642617,11026.0194602698,0.0,1.0
2023-09-25,22.46,23.9595,22.245,22.76,11931,20.8283234786147,22.2188876396201,20.628942821985,21.1065290460049,12865.6663257192,0.0,1.0
2023-09-26,22.03,22.9,21.72,22.41,11471,20.4295621653554,21.236358310787,20.1420830790521,20.7819558840497,12369.630242421,0.0,1.0
2023-09-27,21.01,22.59,20.8,22.59,22207,19.4836632362286,20.9488792244838,19.2889193390555,20.9488792244838,23946.6810908764,0.0,1.0
2023-09-28,20.35,20.99,20.1101,20.99,24130,18.8716109879701,19.4651161984026,18.6491392692471,19.4651161984026,26020.3275869252,0.0,1.0
2023-09-29,19.64,22.1,19.41,20.56,31728,18.2131911451466,20.4944767977464,17.9999002101474,19.0663548851433,34213.5496758377,0.0,1.0
2023-10-02,18.96,20.005,18.3,19.94,16060,17.5825918590621,18.5516745854714,16.9705396108036,18.4913967125368,17318.1293429763,0.0,1.0
2023-10-03,18.89,19.255,18.35,18.39,63190,17.517677226671,17.8561606669958,17.0169072053686,17.0540012810207,68140.2610948118,0.0,1.0
2023-10-04,18.42,19.6,18.12,18.88,49181,17.0818218377597,18.1760970694946,16.8036162703695,17.508403707758,53033.8056797583,0.0,1.0
2023-10-05,18.33,19.07,18.13,18.5,30738,16.9983601675426,17.6846005671052,16.8128897892825,17.1560099890637,33145.9937574351,0.0,1.0
2023-10-06,18.085,18.3,17.42,18.14,27376,16.7711589541739,16.9705396108036,16.1544699464589,16.8221633081955,29520.6169921122,0.0,1.0
2023-10-09,17.6,18.1499,17.33,18.04,16236,16.3213932868931,16.8313440919194,16.0710082762419,16.7294281190654,17507.9170618035,0.0,1.0
2023-10-10,18.31,18.56,17.26,17.26,43405,16.9798131297166,17.2116511025418,16.0060936438508,16.0060936438508,46805.3178164314,0.0,1.0
2023-10-11,17.26,18.57,17.24,18.02,32165,16.0060936438508,17.2209246214548,15.9875466060248,16.7108810812394,34684.783954971,0.0,1.0
2023-10-12,16.24,17.9,16.19,17.4,60719,15.0601947147241,16.5995988542833,15.013827120159,16.1359229086329,65475.6846560509,0.0,1.0
2023-10-13,16.67,17.075,16.02,16.42,28016,15.4589560279834,15.8345335439602,14.8561772986379,15.2271180551582,30210.7541514835,0.0,1.0
2023-10-16,17.0,17.23,16.5425,17.0,27431,15.7649821521126,15.9782730871118,15.3407186618425,15.7649821521126,29579.9256542456,0.0,1.0
2023-10-17,17.14,17.48,16.84,16.84,18840,15.8948114168947,16.210111059937,15.6166058495045,15.6166058495045,20315.9126289959,0.0,1.0
2023-10-18,16.84,16.98,16.63,16.86,28277,15.6166058495045,15.7464351142866,15.4218619523314,15.6351528873305,30492.2007117897,0.0,1.0
2023-10-19,16.76,17.0,16.74,16.74,14031,15.5424176982005,15.7649821521126,15.5238706603744,15.5238706603744,15130.1788799066,0.0,1.0
2023-10-20,16.37,16.9599,16.29,16.94,23918,15.1807504605932,15.7277953412715,15.1065623092891,15.7093410386346,25791.7196528834,0.0,1.0
2023-10-23,16.85,16.85,15.8421,16.23,29569,15.6258793684175,15.6258793684175,14.6912013971755,15.0509211958111,31885.4151022707,0.0,1.0
2023-10-24,17.51,17.745,16.55,16.86,14629,16.237931616676,16.4558593111317,15.3476738010273,15.6351528873305,15775.0257881943,0.0,1.0
2023-10-25,18.4,18.79,17.0,17.59,26258,17.0632747999337,17.424942037541,15.7649821521126,16.3121197679801,28315.0336418351,0.0,1.0
2023-10-26,19.3,19.735,18.07,19.6389,15026,17.8978915021043,18.3012895748202,16.7572486758044,18.2121710580662,16203.1264948669,0.0,1.0
2023-10-27,18.91,19.19,18.66,19.06,4866,17.5362242644971,17.7958827940613,17.3043862916719,17.6753270481922,5247.19908984574,0.0,1.0
2023-10-30,19.04,19.47,18.8001,19.25,8277,17.6567800103661,18.0555413236255,17.4343082916431,17.8515239075393,8925.4144814331,0.0,1.0
2023-10-31,18.87,19.26,18.5,19.01,8577,17.499130188845,17.8607974264523,17.1560099890637,17.6289594536271,9248.91627488843,0.0,1.0
2023-11-01,18.8,19.0,18.4,18.47,13463,17.434215556454,17.6196859347141,17.0632747999337,17.1281894323247,14517.6821509645,0.0,1.0
2023-11-02,20.7,20.81,19.04,19.04,29577,19.1961841499254,19.2981928579685,17.6567800103661,17.6567800103661,31894.0418167628,0.0,1.0
2023-11-03,21.97,22.4295,20.5,20.91,28380,20.3739210518773,20.80003924593,19.0107137716652,19.3909280470985,30603.269660876,0.0,1.0
2023-11-06,22.02,22.1,21.4392,21.75,5279,20.4202886464424,20.4944767977464,19.8816826679749,20.1699036357912,5692.55322550261,0.0,1.0
2023-11-07,22.51,22.51,21.943,21.96,10616,20.8746910731797,20.8746910731797,20.3488825508122,20.3646475329643,11447.6501310733,0.0,1.0
2023-11-08,22.05,22.6,21.635,22.6,8240,20.4481092031814,20.9581527433968,20.0632581682916,20.9581527433968,8885.51592690691,0.0,1.0
2023-11-09,22.11,22.11,21.25,21.29,9968,20.5037503166594,20.5037503166594,19.7062276901408,19.7433217657928,10748.8862572097,0.0,1.0
2023-11-10,22.39,22.47,22.0,22.02,10619,20.7634088462236,20.8375969975277,20.4017416086163,20.4202886464424,11450.8851490078,0.0,1.0
2023-11-13,22.41,23.0,22.0,22.0,21025,20.7819558840497,21.3290934999171,20.4017416086163,20.4017416086163,22672.0840246623,0.0,1.0
2023-11-14,24.76,24.76,22.64,22.99,36083,22.9612328286064,22.9612328286064,20.9952468190488,21.3198199810041,38909.7173774978,0.0,1.0
2023-11-15,24.45,24.74,24.0302,24.33,19137,22.6737537423032,22.9426857907804,22.2844514183351,22.5624715153471,20636.1794045167,0.0,1.0
2023-11-16,24.1,24.14,24.0,24.0,10213,22.3491805803479,22.3862746559999,22.2564453912178,22.2564453912178,11013.0793885316,0.0,1.0
2023-11-17,25.38,25.49,24.01,24.25,32030,23.5361910012129,23.6381997092559,22.2657189101308,22.488283364043,34539.208147916,0.0,1.0
2023-11-20,25.24,25.32,25.01,25.32,7177,23.4063617364307,23.4805498877348,23.1930708014316,23.4805498877348,7739.24123876348,0.0,1.0
2023-11-21,25.21,25.49,25.01,25.24,19952,23.3785411796917,23.6381997092559,23.1930708014316,23.4063617364307,21515.0259434038,0.0,1.0
2023-11-22,25.25,25.25,24.993,25.02,11442,23.4156352553438,23.4156352553438,23.1773058192795,23.2023443203446,12338.358402387,0.0,1.0
2023-11-24,25.17,25.49,24.81,25.49,4055,23.3414471040397,23.6381997092559,23.0076004231714,23.6381997092559,4372.6659082048,0.0,1.0
2023-11-27,24.58,25.42,24.46,25.37,14971,22.7943094881723,23.5732850768649,22.6830272612162,23.5269174822999,16143.8178327334,0.0,1.0
2023-11-28,24.72,24.85,24.7,24.7,6707,22.9241387529544,23.0446944988235,22.9055917151284,22.9055917151284,7232.42176235007,0.0,1.0
2023-11-29,25.3,25.3,24.37,24.37,5236,23.4620028499088,23.4620028499088,22.5995655909991,22.5995655909991,5646.18463510735,0.0,1.0
2023-11-30,25.01,25.25,24.85,25.01,5216,23.1930708014316,23.4156352553438,23.0446944988235,23.1930708014316,5624.61784887699,0.0,1.0
2023-12-01,25.73,25.73,24.0,24.8,19445,23.8607641631681,23.8607641631681,22.2564453912178,22.9983269042584,20968.3079124642,0.0,1.0
2023-12-04,26.76,26.76,25.575,25.75,20830,24.8159366112079,24.8159366112079,23.7170246200165,23.8793112009941,22461.8078589164,0.0,1.0
2023-12-05,26.68,26.75,26.455,26.75,9473,24.7417484599038,24.8066630922949,24.5330942843612,24.8066630922949,10215.1082980084,0.0,1.0
2023-12-06,27.2,27.24,26.65,26.65,12072,25.2239714433802,25.2610655190322,24.7139279031648,24.7139279031648,13017.7121686432,0.0,1.0
2023-12-07,28.0,28.0,26.7601,26.77,13406,25.9658529564208,25.9658529564208,24.816029346397,24.8252101301209,14456.216810208,0.0,1.0
2023-12-08,27.88,28.475,27.56,27.6,18116,25.8545707294647,26.4063451047887,25.5578181242485,25.5949121999005,19535.194967457,0.0,1.0
2023-12-11,27.35,28.71,27.35,27.7,9505,25.3630742270753,26.6242727992443,25.3630742270753,25.6876473890306,10249.615155977,0.0,1.0
2023-12-12,27.2,28.0,26.77,26.77,10487,25.2239714433802,25.9658529564208,24.8252101301209,24.8252101301209,11308.5443598875,0.0,1.0
2023-12-13,29.95,29.95,27.5,27.5,26263,27.7741891444573,27.7741891444573,25.5021770107704,25.5021770107704,28320.4253383927,0.0,1.0
2023-12-14,29.1,29.95,28.5,29.95,34229,27.2363250475028,28.0318878066223,26.6747513351832,28.0318878066223,36571.1562871558,0.27,1.0
2023-12-15,31.07,31.09,27.885,29.52,109863,29.0801587362857,29.0988778600296,26.0991382800555,27.6294266461266,117380.494410464,0.0,1.0
2023-12-18,30.36,31.0,29.5,31.0,62610,28.4156298433741,29.0146418031817,27.6107075223826,29.0146418031817,66894.1568593537,0.0,1.0
2023-12-19,30.65,30.88,29.51,29.51,38391,28.6870571376619,28.9023270607178,27.6200670842546,27.6200670842546,41017.9456314878,0.0,1.0
2023-12-20,30.4,30.9,29.835,29.835,19825,28.4530680908621,28.9210461844618,27.9242528450944,27.9242528450944,21181.5470330089,0.0,1.0
2023-12-21,30.83,30.9,29.82,30.72,13251,28.8555292513578,28.9210461844618,27.9102135022864,28.7525740707659,14157.7139840808,0.0,1.0
2023-12-22,30.99,30.99,30.32,30.9,9906,29.0052822413097,29.0052822413097,28.3781915958861,28.9210461844618,10583.8287469854,0.0,1.0
2023-12-26,31.77,31.96,30.94,30.955,21285,29.7353280673252,29.9131597428931,28.9584844319497,28.9725237747577,22741.4491095887,0.0,1.0
2023-12-27,31.51,32.14,31.1201,32.14,21031,29.4919794586534,30.081631856589,29.1270501412643,30.081631856589,22470.068885307,0.0,1.0
2023-12-28,30.94,32.0,30.885,32.0,12626,28.9584844319497,29.9505979903811,28.9070068416538,29.9505979903811,13489.9476841751,0.0,1.0
2023-12-29,29.3,31.25,28.93,31.14,20728,27.4235162849427,29.2486308499815,27.0772124956789,29.1456756693896,22146.3357831127,0.0,1.0
2024-01-02,30.37,31.2,29.355,31.2,28138,28.4249894052461,29.2018330406216,27.4749938752387,29.2018330406216,30063.3730347947,0.0,1.0
2024-01-03,29.02,30.72,28.78,30.36,42471,27.1614485525269,28.7525740707659,26.936819067599,28.4156298433741,45377.1240372722,0.0,1.0
2024-01-04,28.76,29.34,27.6,28.83,15840,26.918099943855,27.4609545324307,25.8323907667037,26.983616876959,16923.8691048102,0.0,1.0
2024-01-05,28.23,29.15,27.645,28.38,43186,26.4220431646393,27.2831228568628,25.8745087951277,26.5624365927192,46141.0486843644,0.0,1.0
2024-01-08,27.91,28.08,27.77,28.08,5133,26.1225371847355,26.2816497365594,25.9915033185276,26.2816497365594,5484.23106786557,0.0,1.0
2024-01-09,27.34,28.16,27.34,27.76,8867,25.5890421580319,26.3565262315354,25.5890421580319,25.9821437566556,9473.73405002219,0.0,1.0
2024-01-10,26.96,26.97,26.13,26.9,13710,25.2333788068961,25.2427383687681,24.4565351715206,25.1772214356641,14648.1215547315,0.0,1.0
2024-01-11,26.7,26.7,26.35,26.35,8379,24.9900301982242,24.9900301982242,24.6624455327044,24.6624455327044,8952.34212305584,0.0,1.0
2024-01-12,26.91,27.44,26.48,27.1,5484,25.1865809975361,25.6826377767518,24.7841198370404,25.364412673104,5859.24862189261,0.0,1.0
2024-01-16,27.12,27.73,26.7769,26.91,8706,25.383131796848,25.9540650710396,25.0620052290199,25.1865809975361,9301.71745116649,0.0,1.0
2024-01-17,26.55,26.87,25.8925,26.84,23906,24.8496367701443,25.1491427500481,24.2342455770607,25.1210640644322,25541.7938648732,0.0,1.0
2024-01-18,26.59,27.3425,26.59,26.95,9547,24.8870750176323,25.5913820484999,24.8870750176323,25.2240192450241,10200.2637843196,0.0,1.0
2024-01-19,26.86,26.86,26.47,26.75,7228,25.1397831881761,25.1397831881761,24.7747602751684,25.0368280075842,7722.5837051495,0.0,1.0
2024-01-22,28.07,28.07,27.11,27.11,6486,26.2722901746874,26.2722901746874,25.373772234976,25.373772234976,6929.81155390144,0.0,1.0
2024-01-23,28.7,28.8,27.61,28.44,3243,26.8619425726231,26.955538191343,25.8417503285757,26.6185939639512,3464.90577695071,0.0,1.0
2024-01-24,28.88,29.5,28.31,29.03,8563,27.0304146863189,27.6107075223826,26.4969196596153,27.1708081143989,9148.93252174808,0.0,1.0
2024-01-25,29.49,29.66,28.26,29.25,23634,27.6013479605106,27.7604605123345,26.4501218502553,27.3767184755827,25251.1819711542,0.0,1.0
2024-01-26,29.7,29.792,28.81,29.76,21358,27.7978987598225,27.8840067290448,26.964897753215,27.8540561310544,22819.4442134176,0.0,1.0
2024-01-29,28.14,29.5,28.14,29.4,56759,26.3378071077914,27.6107075223826,26.3378071077914,27.5171119036626,60642.7958661565,0.0,1.0
2024-01-30,28.09,28.99,27.43,28.14,29271,26.2910092984314,27.1333698669109,25.6732782148798,26.3378071077914,31273.8997832638,0.0,1.0
2024-01-31,26.68,28.15,26.68,28.15,34189,24.9713110744802,26.3471666696634,24.9713110744802,26.3471666696634,36528.4192439618,0.0,1.0
2024-02-01,26.42,27.2,25.66,26.63,30865,24.7279624658084,25.4580082918239,24.0166357635369,24.9245132651203,32976.9709545433,0.0,1.0
2024-02-02,26.65,27.36,25.8,25.84,21238,24.9432323888643,25.6077612817758,24.1476696297448,24.1851078772327,22691.2330838357,0.0,1.0
2024-02-05,27.35,27.7,26.14,26.14,50609,25.5984017199039,25.9259863854236,24.4658947333926,24.4658947333926,54071.9754750843,0.0,1.0
2024-02-06,26.6,27.5,26.35,27.17,23615,24.8964345795043,25.7387951479838,24.6624455327044,25.429929606208,25230.8818756371,0.0,1.0
2024-02-07,25.83,26.41,25.59,26.41,26024,24.1757483153607,24.7186029039364,23.9511188304329,24.7186029039364,27804.7203019937,0.0,1.0
2024-02-08,25.51,26.7675,25.51,26.35,8676,23.8762423354569,25.0532072408602,23.8762423354569,24.6624455327044,9269.66466877103,0.0,1.0
2024-02-09,26.45,26.72,25.24,25.24,18919,24.7560411514244,25.0087493219682,23.6235341649131,23.6235341649131,20213.5530046656,0.0,1.0
2024-02-12,27.23,27.68,26.3,26.39,13951,25.4860869774399,25.9072672616797,24.6156477233445,24.6998837801924,14905.6122399752,0.0,1.0
2024-02-13,26.16,26.91,25.065,26.51,33448,24.4846138571366,25.1865809975361,23.4597418321532,24.8121985226563,35736.7155187935,0.0,1.0
2024-02-14,26.64,27.99,26.02,27.03,8990,24.9338728269923,26.1974136797115,24.3535799909286,25.29889574,9605.15045784363,0.0,1.0
2024-02-15,27.48,28.0,26.1038,26.73,16103,25.7200760242398,26.2067732415835,24.4320131194159,25.0181088838402,17204.8651638105,0.0,1.0
2024-02-16,26.64,27.38,26.0001,27.38,4952,24.9338728269923,25.6264804055198,24.3349544628034,25.6264804055198,5290.84594741287,0.0,1.0
2024-02-20,26.1,26.68,26.03,26.03,7579,24.4284564859046,24.9713110744802,24.3629395528006,24.3629395528006,8097.60125917652,0.0,1.0
2024-02-21,26.22,26.22,26.05,26.06,4413,24.5407712283685,24.5407712283685,24.3816586765446,24.3910182384166,4714.9642903742,0.0,1.0
2024-02-22,26.4,26.4,26.1,26.1,5354,24.7092433420644,24.7092433420644,24.4284564859046,24.4284564859046,5720.35323151222,0.0,1.0
2024-02-23,26.15,26.7423,26.1,26.445,2797,24.4752542952646,25.0296211449428,24.4284564859046,24.7513613704884,2988.387745338,0.0,1.0
2024-02-26,26.15,26.6237,26.03,26.6237,2527,24.4752542952646,24.9186167411409,24.3629395528006,24.9186167411409,2699.91270377874,0.0,1.0
2024-02-27,26.11,26.45,26.05,26.05,4765,24.4378160477766,24.7560411514244,24.3816586765446,24.3816586765446,5091.05027048108,0.0,1.0
2024-02-28,26.1,26.2747,26.01,26.01,6264,24.4284564859046,24.5919680318083,24.3442204290566,24.3442204290566,6692.62096417492,0.0,1.0
2024-02-29,26.61,26.89,26.1,26.65,4857,24.9057941413763,25.1678618737921,24.4284564859046,24.9432323888643,5189.3454698272,0.0,1.0
2024-03-01,26.17,26.33,26.17,26.27,4058,24.4939734190086,24.6437264089605,24.4939734190086,24.5875690377285,4335.67303202774,0.0,1.0
2024-03-04,26.32,26.39,26.25,26.25,2990,24.6343668470885,24.6998837801924,24.5688499139845,24.5688499139845,3194.59397874888,0.0,1.0
2024-03-05,27.52,27.85,25.86,26.01,12212,25.7575142717278,26.0663798135036,24.2038270009767,24.3442204290566,13047.6192871175,0.0,1.0
2024-03-06,26.12,27.03,26.023,27.03,14418,24.4471756096486,25.29889574,24.3563878594902,25.29889574,15404.5672192647,0.0,1.0
2024-03-07,26.4,26.5425,26.01,26.47,10002,24.7092433420644,24.8426170987403,24.3442204290566,24.7747602751684,10686.397650651,0.0,1.0
2024-03-08,26.3,26.75,25.972,26.75,6889,24.6156477233445,25.0368280075842,24.3086540939431,25.0368280075842,7360.38726408062,0.0,1.0
2024-03-11,26.7,27.19,26.62,26.62,2993,24.9900301982242,25.4486487299519,24.9151537032483,24.9151537032483,3197.79925698844,0.0,1.0
2024-03-12,26.27,26.75,26.15,26.75,5750,24.5875690377285,25.0368280075842,24.4752542952646,25.0368280075842,6143.44995913247,0.0,1.0
2024-03-13,26.52,26.52,26.13,26.26,9572,24.8215580845283,24.8215580845283,24.4565351715206,24.5782094758565,10226.9744363159,0.0,1.0
2024-03-14,26.195,26.41,23.24,26.26,21085,24.7700804942324,24.9733852205641,21.9758225113938,24.831544713821,22297.9321818759,0.27,1.0
2024-03-15,26.61,26.7,25.39,25.66,48825,25.1625058962215,25.2476102002674,24.0088697747112,24.2641826868487,51633.6987801798,0.0,1.0
2024-03-18,25.55,26.595,25.45,26.29,14153,24.1601663152372,25.1483218455472,24.0656059774084,24.8599128151697,14967.1631097979,0.0,1.0
2024-03-19,25.74,25.78,25.74,25.78,3450,24.3398309571117,24.3776550922432,24.3398309571117,24.3776550922432,3648.46412271623,0.0,1.0
2024-03-20,26.3,26.3,26.0,26.0,5109,24.8693688489525,24.8693688489525,24.5856878354664,24.5856878354664,5402.89947911804,0.0,1.0
2024-03-21,25.9,26.15,25.4401,25.97,14413,24.4911274976377,24.7275283422095,24.0562445039634,24.5573197341178,15242.1198262925,0.0,1.0
2024-03-22,25.4,25.9,25.0,25.8,4357,24.0183258084941,24.4911274976377,23.6400844571792,24.3965671598089,4607.64005294916,0.0,1.0
2024-03-25,25.4,25.67,25.06,25.67,2496,24.0183258084941,24.2736387206316,23.6968206598764,24.2736387206316,2639.58447834774,0.0,1.0
2024-03-26,25.14,25.82,24.81,25.15,4488,23.7724689301394,24.4154792273747,23.4604198153046,23.7819249639223,4746.17593702912,0.0,1.0
2024-03-27,26.48,26.48,25.1,25.6,8656,25.0395774570442,25.0395774570442,23.7346447950079,24.2074464841515,9153.9436076034,0.0,1.0
2024-03-28,27.35,27.67,26.49,26.5,10083,25.8622523961541,26.164845477206,25.0490334908271,25.05848952461,10663.0329708254,0.0,1.0
2024-04-01,26.8,27.98,26.31,27.98,17781,25.3421705380961,26.457982524475,24.8788248827354,26.457982524475,18803.8668307297,0.0,1.0
2024-04-02,26.4,26.4,25.415,25.415,5307,24.9639291867812,24.9639291867812,24.0325098591684,24.0325098591684,5612.28959398698,0.0,1.0
2024-04-03,26.29,27.185,26.19,26.19,10447,24.8599128151697,25.7062278387367,24.7653524773409,24.7653524773409,11047.9723739178,0.0,1.0
2024-04-04,26.3,26.88,25.71,26.88,5638,24.8693688489525,25.4178188083591,24.3114628557631,25.4178188083591,5962.3306446012,0.0,1.0
2024-04-05,25.26,26.6,25.26,26.31,11442,23.8859413355339,25.1530498624387,23.8859413355339,24.8788248827354,12100.2105774258,0.0,1.0
2024-04-08,25.25,25.7239,25.05,25.5,8163,23.876485301751,24.3246067427213,23.6873646260936,24.1128861463228,8632.58337209641,0.0,1.0
2024-04-09,25.39,25.4,25.39,25.4,1807,24.0088697747112,24.0183258084941,24.0088697747112,24.0183258084941,1910.94917963717,0.0,1.0
2024-04-10,22.5,24.8,22.01,24.69,14765,21.2760760114613,23.4509637815218,20.8127303561006,23.3469474099102,15614.3689193928,0.0,1.0
2024-04-11,22.79,23.36,21.52,23.36,19643,21.5503009911646,22.0892949167883,20.3493847007399,22.0892949167883,20772.9799311637,0.0,1.0
2024-04-12,22.19,22.56,21.935,22.56,3053,20.9829389641923,21.3328122141585,20.741810102729,21.3328122141585,3228.62636714569,0.0,1.0
2024-04-15,22.71,23.5897,22.02,22.69,8925,21.4746527209016,22.3065000127808,20.8221863898834,21.4557406533359,9438.41805659199,0.0,1.0
2024-04-16,23.39,23.51,23.01,23.51,5944,22.1176630181369,22.2311354235313,21.7583337343877,22.2311354235313,6285.93354939863,0.0,1.0
2024-04-17,23.48,23.505,23.01,23.505,5087,22.2027673221827,22.2264074066399,21.7583337343877,22.2264074066399,5379.63391079927,0.0,1.0
2024-04-18,22.7,23.66,22.6701,23.6,9209,21.4651966871187,22.3729759302744,21.4369231461079,22.3162397275772,9738.75539307067,0.0,1.0
2024-04-19,24.11,24.11,22.43,22.43,5740,22.7984974505036,22.7984974505036,21.2098837749812,21.2098837749812,6070.19827953368,0.0,1.0
2024-04-22,24.16,24.5,23.87,23.87,7134,22.845777619418,23.1672827680356,22.5715526397147,22.5715526397147,7544.38929027756,0.0,1.0
2024-04-23,25.17,25.82,24.0101,24.0101,3490,23.800837031488,24.4154792273747,22.7040316730127,22.7040316730127,3690.76515602309,0.0,1.0
2024-04-24,24.06,24.62,23.7,24.62,6386,22.7512172815893,23.2807551734301,22.4108000654059,23.2807551734301,6753.35996743937,0.0,1.0
2024-04-25,23.77,24.4,23.12,23.42,10645,22.476992301886,23.0727224302069,21.8623501059993,22.1460311194855,11257.3624887867,0.0,1.0
2024-04-26,24.4,25.56,23.62,24.6125,5020,23.0727224302069,24.16962234902,22.3351517951429,23.2736631480929,5308.77968001029,0.0,1.0
2024-04-29,25.04,25.335,24.86,25.335,4288,23.6779085923107,23.9568615889054,23.507699984219,23.9568615889054,4534.67077049484,0.0,1.0
2024-04-30,24.86,25.37,24.008,25.16,8297,23.507699984219,23.9899577071455,22.7020459059183,23.7913809977052,8774.29183367438,0.0,1.0
2024-05-01,25.78,26.27,24.0122,25.44,5458,24.3776550922432,24.8410007476039,22.7060174401071,24.0561499436256,5771.97599472035,0.0,1.0
2024-05-02,25.45,25.8,23.9,25.75,8493,24.0656059774084,24.3965671598089,22.5999207410633,24.3492869908946,8981.56689687798,0.0,1.0
2024-05-03,25.74,25.74,25.3875,25.55,2871,24.3398309571117,24.3398309571117,24.0065057662655,24.1601663152372,3036.15666559951,0.0,1.0
2024-05-06,25.75,26.24,25.0,25.38,4376,24.3492869908946,24.8126326462553,23.6400844571792,23.9994137409283,4627.73304376992,0.0,1.0
2024-05-07,25.17,26.23,24.95,25.46,45114,23.800837031488,24.8031766124724,23.5928042882649,24.0750620111913,47709.2204151363,0.0,1.0
2024-05-08,25.1,25.1,24.89,25.0,3407,23.7346447950079,23.7346447950079,23.5360680855676,23.6400844571792,3602.99051191137,0.0,1.0
2024-05-09,24.89,25.14,24.79,25.14,7684,23.5360680855676,23.7724689301394,23.4415077477389,23.7724689301394,8126.02849824683,0.0,1.0
2024-05-10,25.35,25.35,24.36,24.36,2232,23.9710456395797,23.9710456395797,23.0348982950754,23.0348982950754,2360.3976585225,0.0,1.0
2024-05-13,25.3,25.3,25.1,25.1,1842,23.9237654706654,23.9237654706654,23.7346447950079,23.7346447950079,1947.96258378066,0.0,1.0
2024-05-14,25.5,25.5,25.01,25.37,3463,24.1128861463228,24.1128861463228,23.6495404909621,23.9899577071455,3662.21195854096,0.0,1.0
2024-05-15,26.64,26.64,25.5,25.51,5091,25.1908739975702,25.1908739975702,24.1128861463228,24.1223421801057,5383.86401412995,0.0,1.0
2024-05-16,27.3,27.3,26.6,27.0,4552,25.8149722272397,25.8149722272397,25.1530498624387,25.5312912137535,4813.85759032008,0.0,1.0
2024-05-17,28.19,28.19,26.8,27.38,6350,26.6565592339153,26.6565592339153,25.3421705380961,25.8906204975027,6715.28903746321,0.0,1.0
2024-05-20,27.61,27.83,26.9625,27.83,5272,26.1081092745087,26.3161420177319,25.4958310870678,26.3161420177319,5575.27618984348,0.0,1.0
2024-05-21,27.63,27.75,26.83,27.27,3024,26.1270213420745,26.2404937474689,25.3705386394447,25.7866041258911,3197.95811799822,0.0,1.0
2024-05-22,27.17,28.0,26.88,27.33,14514,25.6920437880624,26.4768945920407,25.4178188083591,25.8433403285883,15348.9299353923,0.0,1.0
2024-05-23,24.75,27.09,23.71,27.09,15794,23.4036836126074,25.6163955177994,22.4202560991888,25.6163955177994,16702.5630012117,0.0,1.0
2024-05-24,25.5,25.5,24.51,24.75,8749,24.1128861463228,24.1128861463228,23.1767388018185,23.4036836126074,9252.29351004183,0.0,1.0
2024-05-28,25.75,25.75,24.765,25.27,7688,24.3492869908946,24.3492869908946,23.4178676632817,23.8953973693167,8130.2586015775,0.0,1.0
2024-05-29,25.29,25.78,24.82,24.82,6077,23.9143094368825,24.3776550922432,23.4698758490875,23.4698758490875,6426.58448514392,0.0,1.0
2024-05-30,25.9,26.4242,24.8405,25.35,40679,24.4911274976377,24.9868127885358,23.4892607183424,23.9710456395797,43019.0933472387,0.0,1.0
2024-05-31,24.68,25.62,24.01,25.36,12144,23.3374913761273,24.2263585517173,22.7039371126749,23.9805016733626,12842.5937119611,0.0,1.0
2024-06-03,25.41,26.5,24.01,26.5,5365,24.0277818422769,25.05848952461,22.7039371126749,25.05848952461,5673.62609228192,0.0,1.0
2024-06-04,24.73,24.73,24.2,24.2,3695,23.3847715450417,23.3847715450417,22.8836017545495,22.8836017545495,3907.55795172071,0.0,1.0
2024-06-05,25.73,25.73,24.8,24.8,3544,24.3303749233288,24.3303749233288,23.4509637815218,23.4509637815218,3747.87155098735,0.0,1.0
2024-06-06,25.6,25.6,25.286,25.286,2963,24.2074464841515,24.2074464841515,23.9105270233693,23.9105270233693,3133.44904220528,0.0,1.0
2024-06-07,25.78,25.78,24.04,25.69,3353,24.3776550922432,24.3776550922432,22.7323052140235,24.2925507881974,3545.88411694711,0.0,1.0
2024-06-10,26.24,26.27,25.3125,25.9,8021,24.8126326462553,24.8410007476039,23.935585512894,24.4911274976377,8482.41470385707,0.0,1.0
2024-06-11,26.35,26.35,25.43,25.74,9284,24.9166490178669,24.9166490178669,24.0466939098427,24.3398309571117,9818.06983052101,0.0,1.0
2024-06-12,26.16,26.75,24.57,26.74,9991,24.7369843759923,25.2948903691818,23.2334750045157,25.2854343353989,10565.7405942197,0.0,1.0
2024-06-13,26.21,26.5,25.66,25.66,3881,24.7842645449067,25.05848952461,24.2641826868487,24.2641826868487,4104.25775659759,0.0,1.0
2024-06-14,25.76,26.0827,25.05,26.0827,4256,24.614055936815,24.9224004962409,23.9356405752025,24.9224004962409,4454.14442387858,0.27,1.0
2024-06-17,25.98,25.98,25.69,25.71,4724,24.8242691474555,24.8242691474555,24.5471699152476,24.566280207124,4943.93286146673,0.0,1.0
2024-06-18,26.02,26.11,25.96,26.01,11970,24.8624897312083,24.9484860446521,24.8051588555791,24.8529345852701,12527.2811921585,0.0,1.0
2024-06-20,26.23,26.25,25.3454,25.7029,8769,25.0631477959106,25.082258087787,24.217899586217,24.5594960535078,9177.25386583442,0.0,1.0
2024-06-21,26.25,26.75,26.07,26.2,19781,25.082258087787,25.5600153846972,24.9102654608993,25.034482358096,20701.933940024,0.0,1.0
2024-06-24,27.09,27.09,26.01,26.44,5515,25.8848903465962,25.8848903465962,24.8529345852701,25.2638058606129,5771.75904550996,0.0,1.0
2024-06-25,26.52,26.8,26.02,26.74,3660,25.3402470281185,25.6077911143883,24.8624897312083,25.550460238759,3830.3967554971,0.0,1.0
2024-06-26,26.51,27.225,26.0501,26.1,10707,25.3306918821803,26.013884816762,24.8912507204823,24.9389308987139,11205.4803445649,0.0,1.0
2024-06-27,27.28,27.365,26.1085,26.9,9914,26.0664381194221,26.1476568598968,24.9470527727614,25.7033425737703,10375.5610475405,0.0,1.0
2024-06-28,28.65,28.74,27.03,27.49,77613,27.3754931129561,27.4614894264,25.827559470967,26.2670961841244,81226.3889028404,0.0,1.0
2024-07-01,27.9,28.37,27.81,28.37,11134,26.6588571675908,27.1079490266864,26.5728608541469,27.1079490266864,11652.3599660395,0.0,1.0
2024-07-02,28.7,28.7,27.8,27.9,3967,27.4232688426471,27.4232688426471,26.5633057082087,26.6588571675908,4151.689598103,0.0,1.0
2024-07-03,28.68,29.0,27.83,29.0,1488,27.4041585507707,27.7099232207933,26.5919711460233,27.7099232207933,1557.27605797259,0.0,1.0
2024-07-05,25.12,28.7,25.12,28.7,36615,24.0025265967699,27.4232688426471,24.0025265967699,27.4232688426471,38319.6659023295,0.0,1.0
2024-07-08,25.67,25.67,25.025,25.14,10636,24.5280596233711,24.5280596233711,23.911752710357,24.0216368886463,11131.1748337342,0.0,1.0
2024-07-09,25.94,25.94,25.5,25.5,2720,24.7860485637027,24.7860485637027,24.3656221424217,24.3656221424217,2846.63365435849,0.0,1.0
2024-07-10,26.6,26.6,25.6,25.6,3589,25.4166881956242,25.4166881956242,24.4611736018037,24.4611736018037,3756.0912446664,0.0,1.0
2024-07-11,28.7,28.7,26.35,27.4,10885,27.4232688426471,27.4232688426471,25.1778095471691,26.1810998706805,11391.7673998868,0.0,1.0
2024-07-12,26.48,29.0,26.48,29.0,12239,25.3020264443657,27.7099232207933,25.3020264443657,27.7099232207933,12808.8048881227,0.0,1.0
2024-07-15,29.15,29.15,26.67,26.8,9763,27.8532504098663,27.8532504098663,25.4835742171916,25.6077911143883,10217.531017464,0.0,1.0
2024-07-16,31.45,31.45,29.06,29.13,12475,30.0509339756534,30.0509339756534,27.7672540964225,27.8341401179899,13055.7922198979,0.0,1.0
2024-07-17,28.385,31.0,27.8,31.0,17831,27.1222817455937,29.6209524084342,26.5633057082087,29.6209524084342,18661.1487834067,0.0,1.0
2024-07-18,27.6,28.5,27.4,27.9,30879,26.3722027894446,27.232165923883,26.1810998706805,26.6588571675908,32316.6178724029,0.0,1.0
2024-07-19,27.48,27.58,27.27,27.58,7681,26.2575410381862,26.3530924975682,26.0568829734839,26.3530924975682,8038.60040409102,0.0,1.0
2024-07-22,27.66,27.6986,26.8708,27.55,11061,26.4295336650739,26.4664165283953,25.6754415476308,26.3244270597536,11575.9613422277,0.0,1.0
2024-07-23,30.72,30.72,27.35,27.35,11195,29.3534083221645,29.3534083221645,26.1333241409895,26.1333241409895,11716.1999119644,0.0,1.0
2024-07-24,29.76,30.74,29.46,30.6,22091,28.4361143120968,29.3725186140409,28.1494599339507,29.238746570906,23119.4794332476,0.0,1.0
2024-07-25,25.58,28.0,25.01,28.0,80046,24.4420633099273,26.7544086269728,23.8974199914496,26.7544086269728,83772.6608444044,0.0,1.0
2024-07-26,26.98,27.0,25.5101,26.4,22308,25.7797837412759,25.7988940331524,24.3752728398193,25.2255852768601,23346.582191702,0.0,1.0
2024-07-29,27.2,27.63,26.7,27.16,25913,25.9899969519164,26.4008682272592,25.5122396550062,25.9517763681636,27119.4183402176,0.0,1.0
2024-07-30,27.33,27.35,27.0,27.25,19510,26.1142138491131,26.1333241409895,25.7988940331524,26.0377726816075,20418.3171310788,0.0,1.0
2024-07-31,27.5,27.615,27.3,27.36,43814,26.2766513300626,26.3865355083519,26.0855484112985,26.1428792869277,45853.8260779643,0.0,1.0
2024-08-01,27.48,27.74,27.1,27.74,21657,26.2575410381862,26.5059748325795,25.8944454925344,26.5059748325795,22665.2739163389,0.0,1.0
2024-08-02,27.09,27.575,26.52,26.52,23155,25.8848903465962,26.3483149245991,25.3402470281185,25.3402470281185,24233.0155392172,0.0,1.0
2024-08-05,26.36,26.9,25.56,26.9,18866,25.1873646931073,25.7033425737703,24.4229530180509,25.7033425737703,19744.3347511497,0.0,1.0
2024-08-06,26.48,26.68,26.0,26.45,16765,25.3020264443657,25.4931293631298,24.8433794393319,25.2733610065511,17545.5195644559,0.0,1.0
2024-08-07,26.56,26.88,26.4,26.68,11327,25.3784676118714,25.6842322818939,25.2255852768601,25.4931293631298,11854.3453687201,0.0,1.0
2024-08-08,26.84,26.84,26.5,26.74,9727,25.6460116981411,25.6460116981411,25.3211367362421,25.550460238759,10179.8549838033,0.0,1.0
2024-08-09,26.8,27.1,26.69,27.0,7023,25.6077911143883,25.8944454925344,25.502684509068,25.7988940331524,7349.966233294,0.0,1.0
2024-08-12,26.6,27.09,26.51,26.78,14682,25.4166881956242,25.8848903465962,25.3306918821803,25.5886808225119,15365.5423945924,0.0,1.0
2024-08-13,26.82,26.83,26.57,26.73,6967,25.6269014062647,25.6364565522029,25.3880227578096,25.5409050928208,7291.35906982191,0.0,1.0
2024-08-14,26.77,26.83,26.665,26.83,7086,25.5791256765736,25.6364565522029,25.4787966442225,25.6364565522029,7415.89929220012,0.0,1.0
2024-08-15,27.37,28.21,27.01,27.1,23648,26.1524344328659,26.9550666916751,25.8084491790906,25.8944454925344,24748.9678890697,0.0,1.0
2024-08-16,27.47,28.01,27.3,27.39,19641,26.247985892248,26.763963772911,26.0855484112985,26.1715447247423,20555.4160313438,0.0,1.0
2024-08-19,27.68,27.68,27.4101,27.5,19475,26.4486439569503,26.4486439569503,26.1907505680781,26.2766513300626,20381.6876539087,0.0,1.0
2024-08-20,27.71,28.03,27.7,28.03,4811,26.4773093947649,26.7830740647874,26.4677542488267,26.7830740647874,5034.98327614658,0.0,1.0
2024-08-21,27.75,27.89,27.51,27.75,10527,26.5155299785177,26.6493020216526,26.2862064760008,26.5155299785177,11017.1001762617,0.0,1.0
2024-08-22,27.91,28.04,27.75,27.75,16610,26.668412313529,26.7926292107256,26.5155299785177,26.5155299785177,17383.3033084171,0.0,1.0
2024-08-23,29.33,29.6607,28.0,28.0,47831,28.025243036754,28.3412317129304,26.7544086269728,26.7544086269728,50057.843500596,0.0,1.0
2024-08-26,30.02,30.02,28.49,29.38,77491,28.6845481064901,28.6845481064901,27.2226107779448,28.073018766445,81098.7090109905,0.0,1.0
2024-08-27,30.0,30.6,29.76,29.96,38952,28.6654378146137,29.238746570906,28.4361143120968,28.6272172308609,40765.4684207986,0.0,1.0
2024-08-28,29.65,30.035,29.44,30.02,26084,28.3310077067766,28.6988808253974,28.1303496420743,28.6845481064901,27298.3795001055,0.0,1.0
2024-08-29,30.48,30.51,29.6244,30.075,94911,29.1240848196475,29.1527502574622,28.3065465331748,28.7371014091503,99329.7230767718,0.0,1.0
2024-08-30,31.15,31.45,29.74,29.74,66710,29.7642795975073,30.0509339756534,28.4170040202204,28.4170040202204,69815.7834861231,0.0,1.0
2024-09-03,31.19,31.58,30.91,31.09,72369,29.8025001812601,30.1751508728501,29.5349560949903,29.706948721878,75738.2466662756,0.0,1.0
2024-09-04,30.71,31.31,30.66,31.01,46717,29.3438531762263,29.9171619325185,29.2960774465352,29.6305075543724,48891.9795700976,0.0,1.0
2024-09-05,30.7,31.195,30.5,31.0825,31393,29.334298030288,29.8072777542292,29.143195111524,29.6997823624244,32854.5479085575,0.0,1.0
2024-09-06,30.21,30.86,29.94,30.86,23435,28.866095879316,29.4871803652993,28.6081069389845,29.4871803652993,24526.0513565777,0.0,1.0
2024-09-09,30.42,30.695,30.2,30.21,23957,29.0667539440183,29.3295204573189,28.8565407333778,28.866095879316,25072.3538446568,0.0,1.0
2024-09-10,30.21,30.5,29.92,30.42,23849,28.866095879316,29.143195111524,28.5889966471081,29.0667539440183,24959.3257436749,0.0,1.0
2024-09-11,30.12,30.505,30.0,30.01,15752,28.7800995658722,29.1479726844931,28.6654378146137,28.6749929605519,16485.3578395055,0.0,1.0
2024-09-12,30.0,30.95,29.75,30.25,16961,28.6654378146137,29.5731766787432,28.4265591661586,28.9043164630688,17750.6446366082,0.0,1.0
2024-09-13,29.99,30.08,29.84,29.95,19970,28.913871609007,29.0006421473468,28.7692540451074,28.8753069253005,20713.2516910477,0.27,1.0
2024-09-16,30.19,30.35,29.6,30.3,48840,29.1066950275399,29.2609537623663,28.5378659428679,29.212747907733,50657.7472504141,0.0,1.0
2024-09-17,30.91,31.14,30.07,30.3,70426,29.8008593342583,30.0226062655712,28.9910009764202,29.212747907733,73047.1438955295,0.0,1.0
2024-09-18,30.9,31.1,30.7,30.95,42965,29.7912181633317,29.9840415818646,29.5983947447988,29.8394240179649,44564.0890789115,0.0,1.0
2024-09-19,31.915,32.26,31.06,31.06,43238,30.7697970123861,31.1024174093554,29.945476898158,29.945476898158,44847.2497054341,0.0,1.0
2024-09-20,31.7,32.09,31.34,31.72,263488,30.5625118374633,30.9385175036024,30.2154296841041,30.5817941793166,273294.604986017,0.0,1.0
2024-09-23,31.51,31.98,31.23,31.75,30603,30.379329589857,30.8324646234093,30.109376803911,30.6107176920965,31741.9950676581,0.0,1.0
2024-09-24,30.82,31.7,30.77,31.61,30585,29.7140887959185,30.5625118374633,29.6658829412853,30.4757412991235,31723.325136239,0.0,1.0
2024-09-25,30.5,30.92,30.2,30.71,27019,29.4055713262659,29.810500505185,29.1163361984666,29.6080359157255,28024.6042784385,0.0,1.0
2024-09-26,30.69,30.99,30.3,30.73,23579,29.5887535738722,29.8779887016715,29.212747907733,29.6273182575787,24456.5729405715,0.0,1.0
2024-09-27,30.66,31.195,30.58,30.85,31979,29.5598300610922,30.0756327056677,29.4827006936791,29.7430123086985,33169.2076028049,0.0,1.0
2024-09-30,30.91,31.42,30.65,30.65,44274,29.8008593342583,30.2925590515172,29.5501888901656,29.5501888901656,45921.8079804429,0.0,1.0
2024-10-01,30.03,30.93,30.0,30.77,29451,28.9524362927136,29.8201416761116,28.9235127799337,29.6658829412853,30547.1194568375,0.0,1.0
2024-10-02,29.99,30.53,29.7,29.9,18135,28.913871609007,29.4344948390459,28.6342776521344,28.8271010706672,18809.9559047146,0.0,1.0
2024-10-03,29.69,30.18,29.66,29.99,15906,28.6246364812077,29.0970538566133,28.5957129684278,28.913871609007,16497.9960639862,0.0,1.0
2024-10-04,29.44,30.29,29.33,30.29,27171,28.3836072080416,29.2031067368064,28.2775543278485,29.2031067368064,28182.2614770884,0.0,1.0
2024-10-07,29.14,29.68,29.01,29.25,13377,28.0943720802423,28.6149953102811,27.9690368581959,28.2004249604353,13874.8706996066,0.0,1.0
2024-10-08,29.22,29.6,29.08,29.27,34574,28.1715014476554,28.5378659428679,28.0365250546824,28.2197073022886,35860.7893823877,0.0,1.0
2024-10-09,29.23,29.48,29.0,29.07,21503,28.1811426185821,28.4221718917482,27.9593956872692,28.0268838837557,22303.3075169052,0.0,1.0
2024-10-10,29.17,29.4,29.0,29.04,23566,28.1232955930222,28.345042524335,27.9593956872692,27.9979603709758,24443.0891012133,0.0,1.0
2024-10-11,30.6,30.66,29.38,29.38,36066,29.5019830355324,29.5598300610922,28.3257601824817,28.3257601824817,37408.3192533462,0.0,1.0
2024-10-14,30.49,30.6,30.18,30.6,25821,29.3959301553393,29.5019830355324,29.0970538566133,29.5019830355324,26782.016620658,0.0,1.0
2024-10-15,30.9,31.14,30.76,30.96,49647,29.7912181633317,30.0226062655712,29.6562417703587,29.8490651888916,51494.7825090357,0.0,1.0
2024-10-16,31.43,31.43,30.8215,30.95,48246,30.3022002224439,30.3022002224439,29.7155349715575,29.8394240179649,50041.6395135846,0.0,1.0
2024-10-17,31.84,31.84,31.31,31.5,37907,30.6974882304363,30.6974882304363,30.1865061713241,30.3696884189304,39317.8383501524,0.0,1.0
2024-10-18,31.84,32.36,31.3,32.0,45329,30.6974882304363,31.1988291186218,30.1768650003975,30.8517469652626,47016.0734052829,0.0,1.0
2024-10-21,30.92,31.855,30.86,31.855,27598,29.810500505185,30.7119499868263,29.7526534796251,30.7119499868263,28625.1537390853,0.0,1.0
2024-10-22,31.0,31.17,30.83,30.83,33930,29.8876298725981,30.0515297783511,29.7237299668452,29.7237299668452,35192.8207249498,0.0,1.0
2024-10-23,31.04,31.18,30.5,31.09,30109,29.9261945563047,30.0611709492777,29.4055713262659,29.9744004109379,31229.6091720458,0.0,1.0
2024-10-24,33.86,34.03,31.14,31.14,102149,32.6450047576185,32.8089046633715,30.0226062655712,30.0226062655712,105950.823584819,0.0,1.0
2024-10-25,33.18,34.7,33.18,33.67,35601,31.9894051346067,33.4548631154566,31.9894051346067,32.4618225100122,36926.0126916869,0.0,1.0
2024-10-28,33.08,33.95,32.935,33.51,29348,31.8929934253402,32.7317752959583,31.7531964469039,32.3075637751859,30440.2859603839,0.0,1.0
2024-10-29,32.91,33.4999,32.6,33.24,32258,31.7290935195873,32.29782619255,31.4302172208613,32.0472521601665,33458.5915398004,0.0,1.0
2024-10-30,33.19,33.41,32.7,32.86,20712,31.9990463055333,32.2111520659195,31.5266289301277,31.680887664954,21482.8677528783,0.0,1.0
2024-10-31,33.17,33.625,33.01,33.35,26445,31.97976396368,32.4184372408423,31.8255052288537,32.1533050403596,27429.2409098526,0.0,1.0
2024-11-01,32.98,34.0,32.7,33.17,32204,31.7965817160738,32.7799811505915,31.5266289301277,31.97976396368,33402.5817455432,0.0,1.0
2024-11-04,32.6,33.215,32.35,32.8,37198,31.4302172208613,32.0231492328499,31.1891879476952,31.6230406393942,38582.4504959234,0.0,1.0
2024-11-05,32.99,33.25,32.5,32.62,30415,31.8062228870004,32.0568933310932,31.3338055115948,31.4494995627146,31546.99800617,0.0,1.0
2024-11-06,35.86,37.0,35.49,35.78,71131,34.5732389429474,35.6723324285849,34.2165156186616,34.4961095755342,73778.3828761097,0.0,1.0
2024-11-07,35.37,36.17,34.73,35.35,30960,34.1008215675418,34.8721152416734,33.4837866282366,34.0815392256885,32112.282040803,0.0,1.0
2024-11-08,35.5,35.95,35.2,35.5,24455,34.2261567895882,34.6600094812872,33.9369216617889,34.2261567895882,25365.176269633,0.0,1.0
2024-11-11,35.9,36.26,35.8,36.26,28818,34.611803626654,34.9588857800132,34.5153919173875,34.9588857800132,29890.5602019334,0.0,1.0
2024-11-12,36.0,36.26,35.85,36.03,35400,34.7082153359204,34.9588857800132,34.5635977720208,34.7371388487004,36717.5317908406,0.0,1.0
2024-11-13,35.87,36.44,35.64,36.44,33835,34.582880113874,35.1324268566928,34.3611331825612,35.1324268566928,35094.2849757936,0.0,1.0
2024-11-14,35.59,35.99,35.35,35.99,28276,34.312927327928,34.6985741649938,34.0815392256885,34.6985741649938,29328.387822537,0.0,1.0
2024-11-15,35.54,35.88,35.3001,35.81,33768,34.2647214732948,34.5925212848007,34.0334297827646,34.5250330883142,35024.7913421781,0.0,1.0
2024-11-18,35.43,35.805,35.35,35.53,32828,34.1586685931017,34.5202125028509,34.0815392256885,34.2550803023681,34049.8060347377,0.0,1.0
2024-11-19,35.88,35.9,35.1,35.1,19745,34.5925212848007,34.611803626654,33.8405099525224,33.8405099525224,20479.8775483093,0.0,1.0
2024-11-20,35.83,35.95,35.5,35.82,13773,34.5443154301675,34.6600094812872,34.2261567895882,34.5346742592408,14285.6091908262,0.0,1.0
2024-11-21,36.5,36.65,35.95,36.32,60092,35.1902738822527,35.3348914461523,34.6600094812872,35.0167328055731,62328.528824158,0.0,1.0
2024-11-22,36.75,37.13,36.45,36.84,36986,35.4313031554188,35.7976676506313,35.1420680276194,35.5180736937586,38362.5601925432,0.0,1.0
2024-11-25,36.71,37.49,36.71,36.92,28107,35.3927384717122,36.1447498039905,35.3927384717122,35.5952030611717,29153.0979108801,0.0,1.0
2024-11-26,36.83,37.12,36.25,36.53,17125,35.5084325228319,35.7880264797046,34.9492446090865,35.2191973950326,17762.3653084222,0.0,1.0
2024-11-27,37.27,37.45,36.87,36.92,16277,35.9326440436043,36.1061851202839,35.5469972065385,35.5952030611717,16882.8040949015,0.0,1.0
2024-11-29,37.48,37.94,37.06,37.94,9079,36.1351086330638,36.5786024956895,35.7301794541448,36.5786024956895,9416.90596409724,0.0,1.0
2024-12-02,37.25,37.91,37.15,37.4,26660,35.913361701751,36.5496789829095,35.8169499924846,36.0579792656507,27652.2428684692,0.0,1.0
2024-12-03,37.04,37.25,36.59,37.25,22313,35.7108971122915,35.913361701751,35.2770444205925,35.913361701751,23143.4544307634,0.0,1.0
2024-12-04,37.1,37.205,36.71,37.16,18274,35.7687441378513,35.8699764325811,35.3927384717122,35.8265911634112,18954.1292640063,0.0,1.0
2024-12-05,37.71,37.8,37.0,37.1,19560,36.3568555643767,36.4436261027165,35.6723324285849,35.7687441378513,20287.9921420577,0.0,1.0
2024-12-06,37.51,38.02,37.25,37.69,29581,36.1640321458438,36.6557318631026,35.913361701751,36.3375732225234,30681.9578504196,0.0,1.0
2024-12-09,37.19,37.95,36.955,37.53,24070,35.8555146761911,36.5882436666161,35.628947159415,36.183314487697,24965.8471809473,0.0,1.0
2024-12-10,37.36,37.99,36.8,37.2,26145,36.0194145819441,36.6268083503227,35.479509010052,35.8651558471178,27118.0753862013,0.0,1.0
2024-12-11,37.52,38.15,37.41,37.41,21616,36.1736733167704,36.781067085149,36.0676204365773,36.0676204365773,22420.5131974805,0.0,1.0
2024-12-12,37.04,37.71,36.91,37.71,17319,35.7108971122915,36.3568555643767,35.5855618902451,36.3568555643767,17963.5856803833,0.0,1.0
2024-12-13,36.56,36.995,36.41,36.63,15831,35.5180736937586,35.9406765946553,35.3723485555183,35.5860787582707,16295.4039960142,0.28,1.0
2024-12-16,36.59,36.86,36.34,36.4,19572,35.5472187214066,35.8095239702391,35.3043434910062,35.3626335463023,20146.1466117106,0.0,1.0
2024-12-17,36.26,36.56,35.96,36.42,25960,35.2266234172781,35.5180736937586,34.9351731407976,35.3820635647343,26721.5392417742,0.0,1.0
2024-12-18,34.63,36.47,34.21,36.36,39797,33.6430769150673,35.4306386108144,33.2350465279946,35.3237735094382,40964.4490448725,0.0,1.0
2024-12-19,34.27,35.695485,34.11,35.24,16345,33.2933365832907,34.6781965745201,33.1378964358344,34.2356924772443,16824.4822383205,0.0,1.0
2024-12-20,35.89,36.26,33.97,33.97,119492,34.8671680762854,35.2266234172781,33.0018863068101,33.0018863068101,122997.309979896,0.0,1.0
2024-12-23,35.31,35.97,35.11,35.72,35361,34.3036975417564,34.9448881500136,34.1093973574361,34.7020129196131,36398.3185334507,0.0,1.0
2024-12-24,35.69,35.955,35.0,35.955,14250,34.6728678919651,34.9303156361895,34.0025322560599,34.9303156361895,14668.0252001265,0.0,1.0
2024-12-26,36.25,36.26,35.36,35.36,18850,35.216908408062,35.2266234172781,34.3522725878365,34.3522725878365,19402.9666682375,0.0,1.0
2024-12-27,35.42,36.57,35.37,36.17,21026,34.4105626431326,35.5277887029746,34.3619875970525,35.1391883343339,21642.7998496743,0.0,1.0
2024-12-30,35.63,35.79,35.07,35.4,18421,34.614577836669,34.7700179841253,34.070537320572,34.3911326247006,18961.381909581,0.0,1.0
2024-12-31,35.64,36.21,35.43,35.65,23788,34.624292845885,35.178048371198,34.4202776523486,34.634007855101,24485.8234007445,0.0,1.0
2025-01-02,34.64,36.26,34.64,36.14,35082,33.6527919242833,35.2266234172781,33.6527919242833,35.1100433066859,36111.1340400587,0.0,1.0
2025-01-03,35.1,35.18,34.35,34.95,24489,34.0996823482201,34.1774024219482,33.3710566570188,33.9539572099798,25207.3873070805,0.0,1.0
2025-01-06,34.41,35.255,34.38,35.11,37194,33.4293467123149,34.2502649910683,33.4002016846668,34.1093973574361,38285.0897749827,0.0,1.0
2025-01-07,33.76,34.4,33.4,34.4,26841,32.7978711132738,33.4196317030989,32.4481307814972,33.4196317030989,27628.3834664277,0.0,1.0
2025-01-08,33.84,34.33,33.5,33.5,42812,32.8755911870019,33.3516266385868,32.5452808736573,32.5452808736573,44067.8943766888,0.0,1.0
2025-01-10,32.76,33.65,32.6101,33.65,29460,31.8263701916721,32.6910060118976,31.680742203524,32.6910060118976,30324.2120979457,0.0,1.0
2025-01-13,33.02,33.11,32.66,32.66,17840,32.0789604312885,32.1663955142327,31.7292200995119,31.7292200995119,18363.3382154566,0.0,1.0
2025-01-14,33.98,34.0,33.12,33.12,26124,33.0116013160262,33.0310313344582,32.1761105234487,32.1761105234487,26890.3501984634,0.0,1.0
2025-01-15,34.83,35.085,34.39,34.97,18499,33.8373770993876,34.0851098343961,33.4099166938829,33.9733872284119,19041.6700475186,0.0,1.0
2025-01-16,34.56,35.0,34.3,34.63,22753,33.5750718505552,34.0025322560599,33.3224816109387,33.6430769150673,23420.4615704195,0.0,1.0
2025-01-17,34.69,35.0,34.5,34.73,18050,33.7013669703634,34.0025322560599,33.516781795259,33.7402270072274,18579.4985868268,0.0,1.0
2025-01-21,35.15,35.27,35.05,35.25,15443,34.1482573943002,34.2648375048924,34.05110730214,34.2454074864603,15896.02197653,0.0,1.0
2025-01-22,34.44,35.195,34.44,34.98,15896,33.458491739963,34.1919749357722,33.458491739963,33.9831022376279,16362.3107776288,0.0,1.0
2025-01-23,34.56,35.27,34.25,35.27,17744,33.5750718505552,34.2648375048924,33.2739065648586,34.2648375048924,18264.5220456873,0.0,1.0
2025-01-24,34.3,34.9,34.19,34.67,26200,33.3224816109387,33.9053821638997,33.2156165095625,33.6819369519313,26968.5796661974,0.0,1.0
2025-01-27,34.125,34.595,33.9,34.19,24540,33.1524689496584,33.6090743828112,32.933881242298,33.2156165095625,25259.8833972704,0.0,1.0
2025-01-28,33.8,34.39,33.7,34.0,14641,32.8367311501379,33.4099166938829,32.7395810579777,33.0310313344582,15070.4952249159,0.0,1.0
2025-01-29,33.7,34.16,33.41,33.6,21428,32.7395810579777,33.1864714819145,32.4578457907132,32.6424309658175,22056.5925605832,0.0,1.0
2025-01-30,33.86,34.19,33.55,34.19,11670,32.895021205434,33.2156165095625,32.5938559197374,33.2156165095625,12012.3406375772,0.0,1.0
2025-01-31,33.51,34.0,33.385,33.925,27233,32.5549958828734,33.0310313344582,32.4335582676731,32.9581687653381,28031.8828263189,0.0,1.0
2025-02-03,33.1,33.35,33.0,33.25,17752,32.1566805050167,32.3995557354171,32.0595304128565,32.3024056432569,18272.7567265014,0.0,1.0
2025-02-04,33.11,33.78,33.0,33.0,13859,32.1663955142327,32.8173011317058,32.0595304128565,32.0595304128565,14265.555175337,0.0,1.0
2025-02-05,33.3,33.57,33.02,33.57,25516,32.350980689337,32.6132859381695,32.0789604312885,32.6132859381695,26264.5144565914,0.0,1.0
2025-02-06,33.54,33.73,33.37,33.37,26838,32.5841409105214,32.7687260856257,32.4189857538491,32.4189857538491,27625.2954611224,0.0,1.0
2025-02-07,33.25,33.84,33.05,33.42,19676,32.3024056432569,32.8755911870019,32.1081054589366,32.4675607999292,20253.1974622939,0.0,1.0
2025-02-10,33.11,33.59,33.09,33.27,9866,32.1663955142327,32.6327159566015,32.1469654958006,32.321835661689,10155.4201139963,0.0,1.0
2025-02-11,33.28,33.37,33.01,33.01,30646,32.331550670905,32.4189857538491,32.0692454220725,32.0692454220725,31545.0035286369,0.0,1.0
2025-02-12,32.93,33.25,32.86,33.0,25868,31.9915253483444,32.3024056432569,31.9235202838322,32.0595304128565,26626.840412412,0.0,1.0
2025-02-13,32.76,33.12,32.26,32.8,93481,31.8263701916721,32.1761105234487,31.3406197308712,31.8652302285361,96223.2746479314,0.0,1.0
2025-02-14,32.53,33.275,32.36,32.96,57753,31.6029249797037,32.326693166297,31.4377698230314,32.0206703759924,59447.1901321336,0.0,1.0
2025-02-18,32.63,33.59,32.4601,32.84,60689,31.7000750718639,32.6327159566015,31.5350170652837,31.9040902654002,62469.3179909105,0.0,1.0
2025-02-19,32.55,32.68,32.4,32.5,46288,31.6223549981357,31.7486501179439,31.4766298598955,31.5737799520556,47645.8631904179,0.0,1.0
2025-02-20,32.23,32.775,32.04,32.41,33737,31.3114747032232,31.8409427054961,31.1268895281188,31.4863448691115,34726.6783281871,0.0,1.0
2025-02-21,31.91,32.51,31.79,32.51,37201,31.0005944083106,31.5834949612716,30.8840142977184,31.5834949612716,38292.2951206951,0.0,1.0
2025-02-24,31.8,32.94,31.75,32.03,24925,30.8937293069344,32.0012403575604,30.8451542608543,31.1171745189028,25656.1774114493,0.0,1.0
2025-02-25,31.82,32.505,31.74,31.9,31869,30.9131593253665,31.5786374566636,30.8354392516383,30.9908793990946,32803.8803580933,0.0,1.0
2025-02-26,31.82,32.3075,31.53,31.98,39948,30.9131593253665,31.3867660246473,30.631424058102,31.0685994728227,41119.8786452387,0.0,1.0
2025-02-27,31.67,31.88,31.55,31.82,21490,30.7674341871262,30.9714493806626,30.650854076534,30.9131593253665,22120.4113368925,0.0,1.0
2025-02-28,31.79,31.9,31.59,31.75,44081,30.8840142977184,30.9908793990946,30.6897141133981,30.8451542608543,45374.1206208263,0.0,1.0
2025-03-03,31.75,32.25,31.51,31.95,83188,30.8451542608543,31.3309047216552,30.6119940396699,31.0394544451747,85628.3284454823,0.0,1.0
2025-03-04,31.36,31.825,31.215,31.65,100404,30.4662689014297,30.9180168299745,30.3254012677974,30.7480041686942,103349.361557438,0.0,1.0
2025-03-05,30.91,31.65,30.9,31.5,49825,30.0290934867089,30.7480041686942,30.0193784774929,30.6022790304539,51286.6214453545,0.0,1.0
2025-03-06,30.68,30.91,30.43,30.75,52720,29.8056482747405,30.0290934867089,29.5627730443401,29.8736533392526,54266.5465649592,0.0,1.0
2025-03-07,30.61,30.99,30.3,30.6,59869,29.7376432102284,30.106813560437,29.4364779245319,29.7279282010124,61625.2632074647,0.0,1.0
2025-03-10,29.35,30.68,29.3,30.68,62662,28.5135520490102,29.8056482747405,28.4649770029302,29.8056482747405,64500.1961466896,0.0,1.0
2025-03-11,29.07,30.58,28.96,29.34,55116,28.2415317909618,29.7084981825803,28.1346666895856,28.5038370397942,56732.8334687838,0.0,1.0
2025-03-12,29.11,29.8,28.71,29.25,35549,28.2803918278258,28.950727463731,27.8917914591851,28.4164019568501,36591.8335325822,0.0,1.0
2025-03-13,28.52,29.46,28.5,29.41,54838,27.7072062840808,28.6204171503864,27.6877762656488,28.5718421043063,56446.6783104938,0.0,1.0
2025-03-14,28.59,28.86,28.35,28.38,45072,28.0472316066414,28.3121057771134,27.8117878995552,27.841218362941,45944.2307202564,0.28,1.0
2025-03-17,28.69,28.73,28.36,28.72,45840,28.1453331512607,28.1845737691084,27.8215980540172,28.1747636146464,46727.0930115493,0.0,1.0
2025-03-18,28.72,28.855,28.32,28.65,43328,28.1747636146464,28.3072006998824,27.7823574361695,28.106092533413,44166.4809337786,0.0,1.0
2025-03-19,28.87,28.88,28.53,28.8,39085,28.3219159315753,28.3317260860372,27.9883706798699,28.2532448503418,39841.3706447732,0.0,1.0
2025-03-20,28.95,29.21,28.73,28.83,36743,28.4003971672707,28.6554611832807,28.1845737691084,28.2826753137276,37454.0483971064,0.0,1.0
2025-03-21,28.51,28.99,27.84,28.71,86991,27.968750370946,28.4396377851184,27.3114700219971,28.1649534601845,88674.4447680561,0.0,1.0
2025-03-24,29.64,29.79,28.6,28.61,45380,29.0772978251435,29.2244501420723,28.0570417611033,28.0668519155653,46258.1911183269,0.0,1.0
2025-03-25,29.38,29.65,29.17,29.6,39709,28.8222338091334,29.0871079796054,28.616220565433,29.0380572072958,40477.4462564488,0.0,1.0
2025-03-26,29.28,29.61,29.12,29.48,23783,28.7241322645142,29.0478673617577,28.5671697931234,28.9203353537527,24243.2472315375,0.0,1.0
2025-03-27,29.21,29.6,29.04,29.25,46399,28.6554611832807,29.0380572072958,28.488688557428,28.6947018011284,47296.9107470087,0.0,1.0
2025-03-28,28.76,29.5,28.2501,29.28,145217,28.2140042324941,28.9399556626765,27.7137844564806,28.7241322645142,148027.230930588,0.0,1.0
2025-03-31,28.77,29.9999,28.6,28.99,113827,28.2238143869561,29.4303652842281,28.0570417611033,28.4396377851184,116029.773477871,0.0,1.0
2025-04-01,28.38,29.245,28.17,28.7,65728,27.841218362941,28.6897967238975,27.6352051192406,28.1551433057226,66999.9644298237,0.0,1.0
2025-04-02,28.4,28.62,27.93,28.17,30935,27.8608386718649,28.0766620700272,27.3997614121544,27.6352051192406,31533.6523192032,0.0,1.0
2025-04-03,26.085,28.3,26.02,27.78,47906,25.5897879139294,27.7627371272456,25.5260219099269,27.2526090952256,48833.0741232828,0.0,1.0
2025-04-04,26.12,27.05,25.01,25.44,74970,25.6241234545461,26.5364678195051,24.5351963092725,24.9570329511353,76420.8150758259,0.0,1.0
2025-04-07,26.17,27.8306,25.62,25.79,76981,25.6731742268557,27.3022484768029,25.1336157314499,25.3003883573026,78470.7318307611,0.0,1.0
2025-04-08,25.65,27.305,25.2,26.44,107514,25.1630461948357,26.7866267582842,24.7215892440491,25.9380483973277,109594.604669365,0.0,1.0
2025-04-09,26.55,27.03,25.15,25.65,133495,26.0459600964089,26.5168475105812,24.6725384717395,25.1630461948357,136078.387468952,0.0,1.0
2025-04-10,25.5,26.82,25.172,26.25,44030,25.0158938779068,26.3108342668808,24.6941208115557,25.7516554625511,44882.0659969136,0.0,1.0
2025-04-11,25.18,26.01,25.14,25.5,43663,24.7019689351252,25.516211755465,24.6627283172776,25.0158938779068,44507.9638342776,0.0,1.0
2025-04-14,25.36,26.2,24.89,25.27,41940,24.8785517154399,25.7026046902415,24.4174744557294,24.7902603252826,42751.6204385772,0.0,1.0
2025-04-15,26.15,26.27,25.9157,25.955,47574,25.6535539179319,25.771275771475,25.423701998889,25.4622559059244,48494.6492786092,0.0,1.0
2025-04-16,26.0,26.52,25.92,26.1,47104,25.506401601003,26.0165296330231,25.4279203653076,25.6045031456223,48015.5538659691,0.0,1.0
2025-04-17,26.39,26.595,26.02,26.02,59741,25.8889976250181,26.0901057914875,25.5260219099269,25.5260219099269,60897.1043543405,0.0,1.0
2025-04-21,26.25,26.5,25.55,26.26,74287,25.7516554625511,25.9969093240992,25.0649446502164,25.7614656170131,75724.5976995849,0.0,1.0
2025-04-22,27.03,27.09,26.34,26.34,109159,26.5168475105812,26.5757084373528,25.8399468527085,25.8399468527085,111271.438613607,0.0,1.0
2025-04-23,27.44,28.0,27.33,27.6,46233,26.9190638435201,27.4684324933879,26.811152144439,27.0760263149109,47127.698324672,0.0,1.0
2025-04-24,27.55,27.72,27.35,27.51,36491,27.0269755426013,27.193748168454,26.8307724533628,26.9877349247536,37197.1717077759,0.0,1.0
2025-04-25,27.49,27.75,27.2501,27.4,44777,26.9681146158297,27.2231786318398,26.7327690102882,26.8798232256724,45643.5218974291,0.0,1.0
2025-04-28,27.64,27.69,27.3,27.65,55672,27.1152669327586,27.1643177050682,26.7817216810532,27.1250770872205,56749.3613032063,0.0,1.0
2025-04-29,28.14,28.405,27.68,27.68,55695,27.6057746558548,27.8657437490958,27.1545075506063,27.1545075506063,56772.8063978674,0.0,1.0
2025-04-30,28.43,28.645,27.63,28.23,76652,27.8902691352506,28.101187456182,27.1054567782967,27.6940660460121,78135.3650419128,0.0,1.0
2025-05-01,28.76,29.065,28.0,28.4,67409,28.2140042324941,28.5132139435828,27.4684324933879,27.8608386718649,68713.4950439689,0.0,1.0
2025-05-02,29.05,29.6,28.89,28.89,72973,28.4984987118899,29.0380572072958,28.3415362404991,28.3415362404991,74385.1692480758,0.0,1.0
2025-05-05,28.72,29.235,28.57,28.75,72704,28.1747636146464,28.6799865694355,28.0276112977176,28.2041940780322,74110.9635757349,0.0,1.0
2025-05-06,28.47,28.85,28.41,28.63,41218,27.9295097530983,28.3022956226514,27.8706488263268,28.0864722244891,42015.6483366065,0.0,1.0
2025-05-07,28.39,28.81,28.18,28.56,80255,27.8510285174029,28.2630550048037,27.6450152737025,28.0178011432556,81808.090088174,0.0,1.0
2025-05-08,29.09,29.3608,28.4901,28.82,55639,28.5377393297376,28.8033983125665,27.9492281635668,28.2728651592657,56715.7226891273,0.0,1.0
2025-05-09,29.01,29.19,28.84,29.19,42221,28.4592580940422,28.6358408743569,28.2924854681895,28.6358408743569,43038.0583342196,0.0,1.0
2025-05-12,30.08,30.37,29.74,29.97,61334,29.5089446214681,29.7934391008639,29.1753993697627,29.401032922387,62520.9319976084,0.0,1.0
2025-05-13,30.25,30.42,30.12,30.21,60488,29.6757172473208,29.8424898731736,29.5481852393158,29.6364766294731,61658.560254856,0.0,1.0
2025-05-14,30.04,30.54,30.04,30.25,50291,29.4697040036204,29.9602117267166,29.4697040036204,29.6757172473208,51264.2285044466,0.0,1.0
2025-05-15,30.15,30.27,30.0,30.0,61440,29.5776157027016,29.6953375562447,29.4304633857727,29.4304633857727,62628.9833034379,0.0,1.0
2025-05-16,30.38,30.45,29.82,30.15,131497,29.8032492553259,29.8719203365593,29.2538806054581,29.5776157027016,134041.72228926,0.0,1.0
2025-05-19,30.51,30.675,30.23,30.23,135412,29.9307812633309,30.0926488119526,29.656096938397,29.656096938397,138032.485141359,0.0,1.0
2025-05-20,30.49,30.735,30.37,30.63,60131,29.911160954407,30.1515097387242,29.7934391008639,30.048503116874,61294.6516116378,0.0,1.0
2025-05-21,29.74,30.49,29.72,30.25,57330,29.1753993697627,29.911160954407,29.1557790608389,29.6757172473208,58439.4468226903,0.0,1.0
2025-05-22,29.61,30.02,29.57,29.7,48571,29.0478673617577,29.4500836946966,29.00862674391,29.136158751915,49510.9431645716,0.0,1.0
2025-05-23,29.37,29.65,29.25,29.25,78418,28.8124236546715,29.0871079796054,28.6947018011284,28.6947018011284,79935.5405711099,0.0,1.0
2025-05-27,29.99,30.25,29.54,29.77,55026,29.4206532313108,29.6757172473208,28.9791962805242,29.2048298331485,56090.8599488114,0.0,1.0
2025-05-28,29.52,30.25,29.51,30.0,53338,28.9595759716004,29.6757172473208,28.9497658171384,29.4304633857727,54370.1938710737,0.0,1.0
2025-05-29,29.54,29.95,29.4,29.95,45554,28.9791962805242,29.3814126134631,28.8418541180573,29.3814126134631,46435.5583561981,0.0,1.0
2025-05-30,29.58,29.79,29.36,29.5,52081,29.0184368983719,29.2244501420723,28.8026135002096,28.9399556626765,53088.8684802466,0.0,1.0
2025-06-02,29.11,29.61,29.05,29.5,53442,28.5573596386615,29.0478673617577,28.4984987118899,28.9399556626765,54476.2064730196,0.0,1.0
2025-06-03,29.34,29.615,29.06,29.12,37434,28.7829931912857,29.0527724389886,28.5083088663519,28.5671697931234,38158.4205888818,0.0,1.0
2025-06-04,28.705,29.58,28.66,29.42,42169,28.1600483829535,29.0184368983719,28.1159026878749,28.8614744269811,42985.0520332467,0.0,1.0
2025-06-05,28.49,29.15,28.2,28.72,73085,27.9491300620222,28.5966002565092,27.6646355826264,28.1747636146464,74499.3366655558,0.0,1.0
2025-06-06,29.31,29.33,28.62,28.88,121652,28.7535627279,28.7731830368238,28.0766620700272,28.3317260860372,124006.20242236,0.0,1.0
2025-06-09,29.95,30.15,29.56,29.56,132531,29.3814126134631,29.5776157027016,28.9988165894481,28.9988165894481,135095.732197069,0.0,1.0
2025-06-10,29.95,30.785,29.94,30.38,82509,29.3814126134631,30.2005605110338,29.3716024590012,29.8032492553259,84105.7093649635,0.0,1.0
2025-06-11,29.94,30.62,29.9,30.0,77362,29.3716024590012,30.038692962412,29.3323618411535,29.4304633857727,78859.104920582,0.0,1.0
2025-06-12,29.51,29.985,29.44,29.8,76234,28.9497658171384,29.4157481540798,28.881094735905,29.2342602965342,77709.2759302456,0.0,1.0
2025-06-13,28.2,29.4,28.135,29.11,100396,27.9393199075603,29.1282271376692,27.8749207659294,28.8409078903929,101332.717094302,0.28,1.0
2025-06-16,27.95,28.89,27.8,28.39,93948,27.6916309012876,28.6229415648729,27.5430174975239,28.1275635523275,94824.5558147283,0.0,1.0
2025-06-17,27.5,28.2,27.38,27.75,109691,27.2457906899967,27.9393199075603,27.1268999669858,27.4934796962694,110714.441519493,0.0,1.0
2025-06-18,27.81,28.225,27.18,27.52,147763,27.5529250577748,27.9640888081875,26.9287487619676,27.2656058104985,149141.661779407,0.0,1.0
2025-06-20,27.89,28.14,27.56,27.88,538441,27.6321855397821,27.8798745460548,27.3052360515021,27.6222779795312,543464.774741753,0.0,1.0
2025-06-23,28.5,28.62,27.81,27.82,206229,28.2365467150875,28.3554374380984,27.5529250577748,27.5628326180258,208153.162612462,0.0,1.0
2025-06-24,29.13,29.54,28.68,28.68,129146,28.8607230108947,29.2669329811819,28.4148827996038,28.4148827996038,130350.961012996,0.0,1.0
2025-06-25,28.83,29.21,28.83,29.1,72356,28.5634962033674,28.939983492902,28.5634962033674,28.831000330142,73031.0976341221,0.0,1.0
2025-06-26,29.17,29.485,28.8,28.8,73123,28.9003532518983,29.2124413998019,28.5337735226147,28.5337735226147,73805.2539153616,0.0,1.0
2025-06-27,29.07,29.5,28.9,28.95,1207391,28.8012776493892,29.2273027401783,28.6328491251238,28.6823869263783,1218656.2275908,0.0,1.0
2025-06-30,28.7,29.4699,28.65,29.3,112420,28.4346979201056,29.197480983823,28.3851601188511,29.0291515351601,113468.903698767,0.0,1.0
2025-07-01,29.61,29.92,28.5,28.53,88729,29.3362859029383,29.6434202707164,28.2365467150875,28.2662693958402,89556.86137954,0.0,1.0
2025-07-02,29.92,30.0,29.435,29.76,166425,29.6434202707164,29.7226807527237,29.1629035985474,29.4848993067019,167977.782405865,0.0,1.0
2025-07-03,30.21,30.69,29.95,30.24,67908,29.9307395179927,30.4063024100363,29.6731429514691,29.9604621987455,68541.5968010664,0.0,1.0
2025-07-07,29.96,30.63,29.875,30.02,97907,29.68305051172,30.3468570485309,29.5988362495873,29.7424958732255,98820.4941686106,0.0,1.0
2025-07-08,30.01,30.25,29.9,30.0,76155,29.7325883129746,29.9703697589964,29.6236051502146,29.7226807527237,76865.5431522825,0.0,1.0
2025-07-09,30.0,30.685,29.75,30.05,75740,29.7226807527237,30.4013486299109,29.474991746451,29.7722185539782,76446.6711096301,0.0,1.0
2025-07-10,30.15,30.335,30.01,30.01,63113,29.8712941564873,30.0545840211291,29.7325883129746,29.7325883129746,63701.8583805398,0.0,1.0
2025-07-11,29.61,30.15,29.58,29.93,76832,29.3362859029383,29.8712941564873,29.3065632221855,29.6533278309673,77548.8597134288,0.0,1.0
2025-07-14,29.9,29.94,29.23,29.5,79212,29.6236051502146,29.6632353912182,28.9597986134038,29.2273027401783,79951.065644785,0.0,1.0
2025-07-15,28.76,29.99,28.75,29.91,73212,28.4941432816111,29.7127731924728,28.4842357213602,29.6335127104655,73895.0843052316,0.0,1.0
2025-07-16,28.96,29.255,28.46,28.95,99747,28.6922944866293,28.984567514031,28.1969164740839,28.6823869263783,100677.661779407,0.0,1.0
2025-07-17,29.26,29.365,28.95,28.95,69103,28.9895212941565,29.093550676791,28.6823869263783,28.6823869263783,69747.7464178607,0.0,1.0
2025-07-18,29.21,29.52,29.165,29.52,64932,28.939983492902,29.2471178606801,28.8953994717729,29.2471178606801,65537.8300566477,0.0,1.0
2025-07-21,29.35,29.62,29.23,29.23,79160,29.0786893364147,29.3461934631892,28.9597986134038,28.9597986134038,79898.5804731755,0.0,1.0
2025-07-22,29.48,29.605,29.43,29.525,76714,29.2074876196765,29.3313321228128,29.1579498184219,29.2520716408055,77429.7587470842,0.0,1.0
2025-07-23,29.65,29.75,29.45,29.56,109006,29.3759161439419,29.474991746451,29.1777649389237,29.2867481016837,110023.050316561,0.0,1.0
2025-07-24,29.03,29.68,28.98,29.6,78322,28.7616474083856,29.4056388246946,28.7121096071311,29.3263783426874,79052.7617460847,0.0,1.0
2025-07-25,30.36,31.045,29.59,29.74,81710,30.0793529217564,30.7580207989435,29.3164707824365,29.4650841862001,82472.3725424857,0.0,1.0
2025-07-28,30.22,30.67,29.7701,30.5,70888,29.9406470782436,30.3864872895345,29.4949059425553,30.2180587652691,71549.400866378,0.0,1.0
2025-07-29,29.925,30.57,29.9,30.49,46193,29.6483740508419,30.2874116870254,29.6236051502146,30.2081512050182,46623.9910029989,0.0,1.0
2025-07-30,29.59,30.07,29.345,30.06,72193,29.3164707824365,29.79203367448,29.0737355562892,29.7821261142291,72866.5768077306,0.0,1.0
2025-07-31,29.4,30.19,29.145,29.38,65922,29.1282271376692,29.9109243974909,28.875584351271,29.1084120171674,66537.0669776741,0.0,1.0
2025-08-01,28.71,29.7,28.5,29.12,69208,28.4446054803566,29.4254539451964,28.2365467150875,28.8508154506438,69853.7260913028,0.0,1.0
2025-08-04,28.86,28.92,28.55,28.72,67506,28.5932188841202,28.6526642456256,28.286084516342,28.4545130406075,68135.8460513162,0.0,1.0
2025-08-05,28.64,29.15,28.415,28.98,56826,28.3752525586002,28.8805381313965,28.1523324529548,28.7121096071311,57356.199266911,0.0,1.0
2025-08-06,28.79,28.9,28.46,28.6,37292,28.5238659623638,28.6328491251238,28.1969164740839,28.3356223175966,37639.9426857714,0.0,1.0
2025-08-07,28.46,29.39,28.46,29.05,34246,28.1969164740839,29.1183195774183,28.1969164740839,28.7814625288874,34565.5228257247,0.0,1.0
2025-08-08,28.83,29.855,28.515,28.63,31323,28.5634962033674,29.5790211290855,28.2514080554639,28.3653449983493,31615.250583139,0.0,1.0
2025-08-11,28.96,29.35,28.75,28.92,42586,28.6922944866293,29.0786893364147,28.4842357213602,28.6526642456256,42983.336887704,0.0,1.0
2025-08-12,30.09,30.3201,29.15,29.17,107540,29.8118487949818,30.0398217563552,28.8805381313965,28.9003532518983,108543.372209264,0.0,1.0
2025-08-13,30.5,30.655,30.19,30.25,86442,30.2180587652691,30.3716259491581,29.9109243974909,29.9703697589964,87248.5231589469,0.0,1.0
2025-08-14,30.38,30.47,29.995,30.2,37916,30.0991680422582,30.1883360845163,29.7177269725982,29.9208319577418,38269.7647450849,0.0,1.0
2025-08-15,29.98,30.55,29.885,30.55,94900,29.7028656322219,30.2675965665236,29.6087438098382,30.2675965665236,95785.4381872708,0.0,1.0
2025-08-18,29.81,30.06,29.775,29.95,37214,29.5344371079564,29.7821261142291,29.4997606470782,29.6731429514691,37561.2149283572,0.0,1.0
2025-08-19,29.89,30.2999,29.74,29.84,39584,29.6136975899637,30.0198084846484,29.4650841862001,29.5641597887091,39953.3275574808,0.0,1.0
2025-08-20,29.9,30.07,29.76,30.0,51909,29.6236051502146,29.79203367448,29.4848993067019,29.7226807527237,52393.3225591469,0.0,1.0
2025-08-21,29.75,30.07,29.57,29.84,45117,29.474991746451,29.79203367448,29.2966556619346,29.5641597887091,45537.9516827724,0.0,1.0
2025-08-22,30.91,31.2,29.85,29.88,138887,30.6242687355563,30.9115879828326,29.5740673489601,29.6037900297128,140182.846717761,0.0,1.0
2025-08-25,30.53,31.0,30.46,30.8,50529,30.2477814460218,30.7134367778145,30.1784285242654,30.5152855727963,51000.4468510496,0.0,1.0
2025-08-26,31.02,31.15,30.62,30.62,104805,30.7332518983163,30.8620501815781,30.33694948828,30.33694948828,105782.85404865,0.0,1.0
2025-08-27,31.17,31.345,31.0,31.0,94921,30.8818653020799,31.0552476064708,30.7134367778145,30.7134367778145,95806.6341219593,0.0,1.0
2025-08-28,30.86,31.25,30.765,31.25,52680,30.5747309343018,30.9611257840872,30.4806091119181,30.9611257840872,53171.5161612795,0.0,1.0
2025-08-29,30.86,31.04,30.59,30.92,43370,30.5747309343018,30.7530670188181,30.3072268075272,30.6341762958072,43774.651782739,0.0,1.0
2025-09-02,30.63,30.905,30.25,30.51,42423,30.3468570485309,30.6193149554308,29.9703697589964,30.22796632552,42818.8160613128,0.0,1.0
2025-09-03,30.58,30.8,30.19,30.53,47471,30.2973192472763,30.5152855727963,29.9109243974909,30.2477814460218,47913.9150283239,0.0,1.0
2025-09-04,30.85,30.865,30.669,30.67,51939,30.5648233740508,30.5796847144272,30.3854965335094,30.3864872895345,52423.6024658448,0.0,1.0
2025-09-05,30.75,31.32,30.65,30.97,52572,30.4657477715418,31.0304787058435,30.3666721690327,30.6837140970617,53062.5084971675,0.0,1.0
2025-09-08,30.71,31.02,30.41,30.89,107011,30.4261175305381,30.7332518983163,30.1288907230109,30.6044536150545,108009.43652116,0.0,1.0
2025-09-09,30.495,30.87,30.34,30.66,45349,30.2131049851436,30.5846384945527,30.0595378012545,30.3765797292836,45772.1162945685,0.0,1.0
2025-09-10,30.38,30.7,30.26,30.5,53700,30.0991680422582,30.4162099702872,29.9802773192473,30.2180587652691,54201.0329890036,0.0,1.0
2025-09-11,30.45,30.6,29.965,30.45,64110,30.1685209640145,30.3171343677781,29.6880042918455,30.1685209640145,64708.160613129,0.0,1.0
2025-09-12,30.31,30.45,30.22,30.41,29483,30.0298151205018,30.1685209640145,29.9406470782436,30.1288907230109,29758.0829723426,0.0,1.0
2025-09-15,30.01,30.42,29.94,30.1,41290,30.01,30.42,29.94,30.1,41290,0.28,1.0
2025-09-16,29.69,30.11,29.55,29.9,49245,29.69,30.11,29.55,29.9,49245,0.0,1.0
2025-09-17,29.88,30.545,29.66,29.66,108201,29.88,30.545,29.66,29.66,108201,0.0,1.0
2025-09-18,30.34,30.44,29.765,29.98,122493,30.34,30.44,29.765,29.98,122493,0.0,1.0
2025-09-19,29.99,30.4,29.86,30.34,159560,29.99,30.4,29.86,30.34,159560,0.0,1.0
2025-09-22,29.65,29.99,29.535,29.9,64845,29.65,29.99,29.535,29.9,64845,0.0,1.0
2025-09-23,29.52,29.975,29.4,29.65,53056,29.52,29.975,29.4,29.65,53056,0.0,1.0
2025-09-24,29.43,29.89,29.35,29.55,52708,29.43,29.89,29.35,29.55,52708,0.0,1.0
2025-09-25,29.44,29.5,29.175,29.28,48063,29.44,29.5,29.175,29.28,48063,0.0,1.0
2025-09-26,29.35,29.735,29.3,29.45,41107,29.35,29.735,29.3,29.45,41107,0.0,1.0
2025-09-29,29.16,30.51,29.04,29.42,67800,29.16,30.51,29.04,29.42,67800,0.0,1.0
2025-09-30,28.96,31.2,28.87,29.24,104786,28.96,31.2,28.87,29.24,104786,0.0,1.0
2025-10-01,28.43,29.275,28.31,28.85,121549,28.43,29.275,28.31,28.85,121549,0.0,1.0
2025-10-02,28.1,28.67,27.9,28.4,78062,28.1,28.67,27.9,28.4,78062,0.0,1.0
2025-10-03,28.42,28.55,28.1,28.1,189913,28.42,28.55,28.1,28.1,189913,0.0,1.0
2025-10-06,28.61,29.0,28.2,28.65,138153,28.61,29.0,28.2,28.65,138153,0.0,1.0
2025-10-07,28.49,28.825,28.42,28.61,127849,28.49,28.825,28.42,28.61,127849,0.0,1.0
2025-10-08,28.11,28.79,28.05,28.49,60839,28.11,28.79,28.05,28.49,60839,0.0,1.0
2025-10-09,27.95,28.17,27.77,28.07,70837,27.95,28.17,27.77,28.07,70837,0.0,1.0
2025-10-10,27.03,28.2125,27.01,27.96,67640,27.03,28.2125,27.01,27.96,67640,0.0,1.0
2025-10-13,27.23,27.42,26.9,27.37,48360,27.23,27.42,26.9,27.37,48360,0.0,1.0
2025-10-14,28.15,28.23,27.05,27.05,132300,28.15,28.23,27.05,27.05,132300,0.0,1.0
2025-10-15,27.8,28.47,27.62,28.28,79695,27.8,28.47,27.62,28.28,79695,0.0,1.0
2025-10-16,26.29,27.68,26.095,27.68,86666,26.29,27.68,26.095,27.68,86666,0.0,1.0
2025-10-17,26.36,28.15,26.27,26.3,97867,26.36,28.15,26.27,26.3,97867,0.0,1.0
2025-10-20,27.43,27.5,26.35,26.5,211256,27.43,27.5,26.35,26.5,211256,0.0,1.0
2025-10-21,27.56,27.755,27.4,27.4,68330,27.56,27.755,27.4,27.4,68330,0.0,1.0
2025-10-22,27.7,28.29,27.33,27.51,86687,27.7,28.29,27.33,27.51,86687,0.0,1.0
2025-10-23,27.43,28.17,27.255,27.67,89269,27.43,28.17,27.255,27.67,89269,0.0,1.0
2025-10-24,30.59,31.1491,28.61,28.61,123146,30.59,31.1491,28.61,28.61,123146,0.0,1.0
2025-10-27,30.39,30.9445,30.24,30.61,114161,30.39,30.9445,30.24,30.61,114161,0.0,1.0
2025-10-28,30.09,30.45,30.04,30.35,90487,30.09,30.45,30.04,30.35,90487,0.0,1.0
2025-10-29,29.01,30.57,28.9,30.0,142897,29.01,30.57,28.9,30.0,142897,0.0,1.0
2025-10-30,28.83,29.53,28.82,29.01,98716,28.83,29.53,28.82,29.01,98716,0.0,1.0
2025-10-31,28.64,29.11,28.55,28.97,74136,28.64,29.11,28.55,28.97,74136,0.0,1.0
2025-11-03,28.89,29.07,28.33,28.52,225430,28.89,29.07,28.33,28.52,225430,0.0,1.0
2025-11-04,28.87,29.09,28.61,28.66,128183,28.87,29.09,28.61,28.66,128183,0.0,1.0
2025-11-05,29.71,29.8475,28.85,28.85,191389,29.71,29.8475,28.85,28.85,191389,0.0,1.0
2025-11-06,29.41,30.705,29.32,29.7,170307,29.41,30.705,29.32,29.7,170307,0.0,1.0
2025-11-07,29.37,29.84,29.19,29.4,90290,29.37,29.84,29.19,29.4,90290,0.0,1.0
2025-11-10,29.33,29.955,28.87,29.51,114289,29.33,29.955,28.87,29.51,114289,0.0,1.0
2025-11-11,29.29,29.495,29.095,29.46,54260,29.29,29.495,29.095,29.46,54260,0.0,1.0
2025-11-12,29.44,29.86,29.29,29.29,311926,29.44,29.86,29.29,29.29,311926,0.0,1.0
2025-11-13,29.78,29.985,29.35,29.35,381784,29.78,29.985,29.35,29.35,381784,0.0,1.0
2025-11-14,29.78,29.94,29.5,29.65,217615,29.78,29.94,29.5,29.65,217615,0.0,1.0
2025-11-17,28.6,30.38,28.5,29.79,102026,28.6,30.38,28.5,29.79,102026,0.0,1.0
2025-11-18,28.64,29.0,28.39,28.6,98105,28.64,29.0,28.39,28.6,98105,0.0,1.0
2025-11-19,28.79,29.4,28.52,28.64,128592,28.79,29.4,28.52,28.64,128592,0.0,1.0
2025-11-20,28.65,29.425,28.6,29.03,89303,28.65,29.425,28.6,29.03,89303,0.0,1.0
2025-11-21,29.98,30.185,28.72,28.72,264901,29.98,30.185,28.72,28.72,264901,0.0,1.0
2025-11-24,29.76,30.315,29.61,30.05,93967,29.76,30.315,29.61,30.05,93967,0.0,1.0
2025-11-25,30.74,30.95,29.92,29.92,343840,30.74,30.95,29.92,29.92,343840,0.0,1.0
2025-11-26,30.6,30.85,30.5,30.78,104456,30.6,30.85,30.5,30.78,104456,0.0,1.0