date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-03-03,36.25,36.25,34.6,35.7,6500,12.096628578372,12.096628578372,11.5460234154944,11.9130935240794,19478.5678070072,0.0,1.0
2005-03-04,35.25,35.25,34.7,34.7,300,11.7629284796583,11.7629284796583,11.5793934253657,11.5793934253657,899.01082186187,0.0,1.0
2005-03-07,35.05,35.05,35.05,35.05,500,11.6961884599155,11.6961884599155,11.6961884599155,11.6961884599155,1498.35136976979,0.0,1.0
2005-03-08,35.25,35.25,35.25,35.25,300,11.7629284796583,11.7629284796583,11.7629284796583,11.7629284796583,899.01082186187,0.0,1.0
2005-03-09,36.0,36.0,36.0,36.0,600,12.0132035536935,12.0132035536935,12.0132035536935,12.0132035536935,1798.02164372375,0.0,1.0
2005-03-10,36.0,36.0,36.0,36.0,0,12.0132035536935,12.0132035536935,12.0132035536935,12.0132035536935,0,0.0,1.0
2005-03-11,36.0,36.0,36.0,36.0,0,12.0132035536935,12.0132035536935,12.0132035536935,12.0132035536935,0,0.0,1.0
2005-03-14,35.05,35.05,35.05,35.05,900,11.6961884599155,11.6961884599155,11.6961884599155,11.6961884599155,2697.03246558562,0.0,1.0
2005-03-15,35.75,35.75,35.75,35.75,800,11.9297785290151,11.9297785290151,11.9297785290151,11.9297785290151,2397.36219163166,0.0,1.0
2005-03-16,35.5,35.5,35.25,35.25,700,11.8463535043367,11.8463535043367,11.7629284796583,11.7629284796583,2097.6919176777,0.0,1.0
2005-03-17,34.95,35.5,34.95,35.5,4200,11.6628184500441,11.8463535043367,11.6628184500441,11.8463535043367,12586.1515060663,0.0,1.0
2005-03-18,34.95,34.95,34.95,34.95,0,11.6628184500441,11.6628184500441,11.6628184500441,11.6628184500441,0,0.0,1.0
2005-03-21,36.0,36.0,35.0,35.0,3200,12.0132035536935,12.0132035536935,11.6795034549798,11.6795034549798,9589.44876652667,0.0,1.0
2005-03-22,35.75,35.75,35.75,35.75,500,11.9297785290151,11.9297785290151,11.9297785290151,11.9297785290151,1498.35136976979,0.0,1.0
2005-03-23,35.75,35.75,35.75,35.75,0,11.9297785290151,11.9297785290151,11.9297785290151,11.9297785290151,0,0.0,1.0
2005-03-24,35.75,35.75,35.75,35.75,100,11.9297785290151,11.9297785290151,11.9297785290151,11.9297785290151,299.670273953958,0.0,1.0
2005-03-28,35.75,35.75,35.75,35.75,0,11.9297785290151,11.9297785290151,11.9297785290151,11.9297785290151,0,0.0,1.0
2005-03-29,35.75,35.75,35.75,35.75,0,11.9297785290151,11.9297785290151,11.9297785290151,11.9297785290151,0,0.0,1.0
2005-03-30,35.75,35.75,35.75,35.75,0,11.9297785290151,11.9297785290151,11.9297785290151,11.9297785290151,0,0.0,1.0
2005-03-31,35.75,35.75,35.75,35.75,0,11.9297785290151,11.9297785290151,11.9297785290151,11.9297785290151,0,0.0,1.0
2005-04-01,35.75,35.75,35.75,35.75,0,11.9297785290151,11.9297785290151,11.9297785290151,11.9297785290151,0,0.0,1.0
2005-04-04,35.75,35.75,35.75,35.75,0,11.9297785290151,11.9297785290151,11.9297785290151,11.9297785290151,0,0.0,1.0
2005-04-05,35.25,35.25,35.25,35.25,300,11.7629284796583,11.7629284796583,11.7629284796583,11.7629284796583,899.01082186187,0.0,1.0
2005-04-06,35.25,35.25,35.25,35.25,0,11.7629284796583,11.7629284796583,11.7629284796583,11.7629284796583,0,0.0,1.0
2005-04-07,35.25,35.25,35.25,35.25,0,11.7629284796583,11.7629284796583,11.7629284796583,11.7629284796583,0,0.0,1.0
2005-04-08,36.0,36.0,36.0,36.0,200,12.0132035536935,12.0132035536935,12.0132035536935,12.0132035536935,599.340547907917,0.0,1.0
2005-04-11,36.0,36.0,36.0,36.0,0,12.0132035536935,12.0132035536935,12.0132035536935,12.0132035536935,0,0.0,1.0
2005-04-12,36.0,36.0,35.25,35.25,900,12.0132035536935,12.0132035536935,11.7629284796583,11.7629284796583,2697.03246558563,0.0,1.0
2005-04-13,36.0,36.0,36.0,36.0,0,12.0132035536935,12.0132035536935,12.0132035536935,12.0132035536935,0,0.0,1.0
2005-04-14,36.25,36.25,36.25,36.25,900,12.096628578372,12.096628578372,12.096628578372,12.096628578372,2697.03246558561,0.0,1.0
2005-04-15,36.25,36.25,35.0,35.0,1300,12.096628578372,12.096628578372,11.6795034549798,11.6795034549798,3895.71356140144,0.0,1.0
2005-04-18,36.25,36.25,36.25,36.25,0,12.096628578372,12.096628578372,12.096628578372,12.096628578372,0,0.0,1.0
2005-04-19,36.25,36.25,36.25,36.25,0,12.096628578372,12.096628578372,12.096628578372,12.096628578372,0,0.0,1.0
2005-04-20,36.25,36.25,35.0,35.25,1800,12.096628578372,12.096628578372,11.6795034549798,11.7629284796583,5394.06493117122,0.0,1.0
2005-04-21,36.25,36.25,36.25,36.25,0,12.096628578372,12.096628578372,12.096628578372,12.096628578372,0,0.0,1.0
2005-04-22,36.25,36.25,36.25,36.25,0,12.096628578372,12.096628578372,12.096628578372,12.096628578372,0,0.0,1.0
2005-04-25,36.25,36.25,36.25,36.25,0,12.096628578372,12.096628578372,12.096628578372,12.096628578372,0,0.0,1.0
2005-04-26,35.0,35.25,35.0,35.25,800,11.6795034549798,11.7629284796583,11.6795034549798,11.7629284796583,2397.36219163167,0.0,1.0
2005-04-27,35.0,35.0,35.0,35.0,600,11.6795034549798,11.6795034549798,11.6795034549798,11.6795034549798,1798.02164372375,0.0,1.0
2005-04-28,35.0,35.0,35.0,35.0,400,11.6795034549798,11.6795034549798,11.6795034549798,11.6795034549798,1198.68109581583,0.0,1.0
2005-04-29,35.0,35.0,35.0,35.0,0,11.6795034549798,11.6795034549798,11.6795034549798,11.6795034549798,0,0.0,1.0
2005-05-02,35.0,35.0,35.0,35.0,0,11.6795034549798,11.6795034549798,11.6795034549798,11.6795034549798,0,0.0,1.0
2005-05-03,35.0,35.0,35.0,35.0,0,11.6795034549798,11.6795034549798,11.6795034549798,11.6795034549798,0,0.0,1.0
2005-05-04,35.75,35.75,35.75,35.75,500,11.9297785290151,11.9297785290151,11.9297785290151,11.9297785290151,1498.35136976979,0.0,1.0
2005-05-05,35.8,35.8,35.5,35.7,1200,11.9464635339508,11.9464635339508,11.8463535043367,11.9130935240794,3596.04328744749,0.0,1.0
2005-05-06,36.0,36.45,36.0,36.45,200,12.0132035536935,12.1633685981147,12.0132035536935,12.1633685981147,599.340547907917,0.0,1.0
2005-05-09,35.5,36.0,35.3,35.3,800,11.8463535043367,12.0132035536935,11.7796134845939,11.7796134845939,2397.36219163166,0.0,1.0
2005-05-10,35.3,35.5,35.3,35.5,600,11.7796134845939,11.8463535043367,11.7796134845939,11.8463535043367,1798.02164372375,0.0,1.0
2005-05-11,35.3,35.3,35.3,35.3,0,11.7796134845939,11.7796134845939,11.7796134845939,11.7796134845939,0,0.0,1.0
2005-05-12,35.5,35.5,35.3,35.3,500,11.8463535043367,11.8463535043367,11.7796134845939,11.7796134845939,1498.35136976979,0.0,1.0
2005-05-13,35.5,35.5,35.5,35.5,0,11.8463535043367,11.8463535043367,11.8463535043367,11.8463535043367,0,0.0,1.0
2005-05-16,35.5,35.5,35.5,35.5,0,11.8463535043367,11.8463535043367,11.8463535043367,11.8463535043367,0,0.0,1.0
2005-05-17,35.5,35.5,35.5,35.5,0,11.8463535043367,11.8463535043367,11.8463535043367,11.8463535043367,0,0.0,1.0
2005-05-18,35.5,35.5,35.5,35.5,0,11.9197675260537,11.9197675260537,11.9197675260537,11.9197675260537,0,0.22,1.0
2005-05-19,35.5,35.5,35.5,35.5,0,11.9197675260537,11.9197675260537,11.9197675260537,11.9197675260537,0,0.0,1.0
2005-05-20,35.3,35.3,35.3,35.3,200,11.8526139061886,11.8526139061886,11.8526139061886,11.8526139061886,595.649200748348,0.0,1.0
2005-05-23,35.3,35.3,35.3,35.3,0,11.8526139061886,11.8526139061886,11.8526139061886,11.8526139061886,0,0.0,1.0
2005-05-24,35.6,35.6,35.6,35.6,500,11.9533443359862,11.9533443359862,11.9533443359862,11.9533443359862,1489.12300187088,0.0,1.0
2005-05-25,35.6,35.6,35.6,35.6,0,11.9533443359862,11.9533443359862,11.9533443359862,11.9533443359862,0,0.0,1.0
2005-05-26,35.6,35.6,35.6,35.6,0,11.9533443359862,11.9533443359862,11.9533443359862,11.9533443359862,0,0.0,1.0
2005-05-27,35.5,35.5,35.5,35.5,400,11.9197675260537,11.9197675260537,11.9197675260537,11.9197675260537,1191.2984014967,0.0,1.0
2005-05-31,35.5,35.5,35.5,35.5,0,11.9197675260537,11.9197675260537,11.9197675260537,11.9197675260537,0,0.0,1.0
2005-06-01,35.0,35.3,35.0,35.3,1600,11.751883476391,11.8526139061886,11.751883476391,11.8526139061886,4765.19360598677,0.0,1.0
2005-06-02,35.0,35.0,35.0,35.0,200,11.751883476391,11.751883476391,11.751883476391,11.751883476391,595.649200748347,0.0,1.0
2005-06-03,35.0,35.0,35.0,35.0,0,11.751883476391,11.751883476391,11.751883476391,11.751883476391,0,0.0,1.0
2005-06-06,35.0,35.0,35.0,35.0,200,11.751883476391,11.751883476391,11.751883476391,11.751883476391,595.649200748347,0.0,1.0
2005-06-07,35.0,35.0,35.0,35.0,0,11.751883476391,11.751883476391,11.751883476391,11.751883476391,0,0.0,1.0
2005-06-08,35.0,35.0,35.0,35.0,0,11.751883476391,11.751883476391,11.751883476391,11.751883476391,0,0.0,1.0
2005-06-09,35.5,35.5,35.5,35.5,100,11.9197675260537,11.9197675260537,11.9197675260537,11.9197675260537,297.824600374174,0.0,1.0
2005-06-10,35.5,35.5,35.0,35.0,4100,11.9197675260537,11.9197675260537,11.751883476391,11.751883476391,12210.8086153411,0.0,1.0
2005-06-13,35.5,35.5,35.5,35.5,0,11.9197675260537,11.9197675260537,11.9197675260537,11.9197675260537,0,0.0,1.0
2005-06-14,35.0,35.0,35.0,35.0,300,11.751883476391,11.751883476391,11.751883476391,11.751883476391,893.47380112252,0.0,1.0
2005-06-15,35.0,35.0,35.0,35.0,0,11.751883476391,11.751883476391,11.751883476391,11.751883476391,0,0.0,1.0
2005-06-16,35.0,35.0,35.0,35.0,0,11.751883476391,11.751883476391,11.751883476391,11.751883476391,0,0.0,1.0
2005-06-17,35.0,35.0,35.0,35.0,0,11.751883476391,11.751883476391,11.751883476391,11.751883476391,0,0.0,1.0
2005-06-20,35.5,35.5,35.5,35.5,200,11.9197675260537,11.9197675260537,11.9197675260537,11.9197675260537,595.649200748348,0.0,1.0
2005-06-21,35.5,35.5,35.5,35.5,700,11.9197675260537,11.9197675260537,11.9197675260537,11.9197675260537,2084.77220261922,0.0,1.0
2005-06-22,35.5,35.5,35.5,35.5,0,11.9197675260537,11.9197675260537,11.9197675260537,11.9197675260537,0,0.0,1.0
2005-06-23,35.5,35.5,35.5,35.5,0,11.9197675260537,11.9197675260537,11.9197675260537,11.9197675260537,0,0.0,1.0
2005-06-24,35.0,35.0,35.0,35.0,100,11.751883476391,11.751883476391,11.751883476391,11.751883476391,297.824600374173,0.0,1.0
2005-06-27,35.0,35.0,35.0,35.0,0,11.751883476391,11.751883476391,11.751883476391,11.751883476391,0,0.0,1.0
2005-06-28,35.0,35.0,35.0,35.0,0,11.751883476391,11.751883476391,11.751883476391,11.751883476391,0,0.0,1.0
2005-06-29,35.6,35.6,35.0,35.0,500,11.9533443359862,11.9533443359862,11.751883476391,11.751883476391,1489.12300187088,0.0,1.0
2005-06-30,35.6,35.6,35.6,35.6,0,11.9533443359862,11.9533443359862,11.9533443359862,11.9533443359862,0,0.0,1.0
2005-07-01,35.6,35.6,35.6,35.6,0,11.9533443359862,11.9533443359862,11.9533443359862,11.9533443359862,0,0.0,1.0
2005-07-05,35.6,35.6,35.0,35.0,2500,11.9533443359862,11.9533443359862,11.751883476391,11.751883476391,7445.61500935438,0.0,1.0
2005-07-06,35.0,35.0,35.0,35.0,200,11.751883476391,11.751883476391,11.751883476391,11.751883476391,595.649200748347,0.0,1.0
2005-07-07,35.0,35.0,35.0,35.0,0,11.751883476391,11.751883476391,11.751883476391,11.751883476391,0,0.0,1.0
2005-07-08,35.6,35.6,35.6,35.6,700,11.9533443359862,11.9533443359862,11.9533443359862,11.9533443359862,2084.77220261923,0.0,1.0
2005-07-11,35.6,35.6,35.6,35.6,0,11.9533443359862,11.9533443359862,11.9533443359862,11.9533443359862,0,0.0,1.0
2005-07-12,35.6,35.6,35.6,35.6,0,11.9533443359862,11.9533443359862,11.9533443359862,11.9533443359862,0,0.0,1.0
2005-07-13,35.6,35.6,35.6,35.6,0,11.9533443359862,11.9533443359862,11.9533443359862,11.9533443359862,0,0.0,1.0
2005-07-14,35.6,35.6,35.6,35.6,0,11.9533443359862,11.9533443359862,11.9533443359862,11.9533443359862,0,0.0,1.0
2005-07-15,35.75,35.8,35.75,35.8,700,12.0037095508851,12.0204979558513,12.0037095508851,12.0204979558513,2084.77220261921,0.0,1.0
2005-07-18,35.75,35.75,35.75,35.75,0,12.0037095508851,12.0037095508851,12.0037095508851,12.0037095508851,0,0.0,1.0
2005-07-19,36.0,36.0,35.6,35.75,1400,12.0876515757164,12.0876515757164,11.9533443359862,12.0037095508851,4169.54440523845,0.0,1.0
2005-07-20,36.0,36.0,36.0,36.0,0,12.0876515757164,12.0876515757164,12.0876515757164,12.0876515757164,0,0.0,1.0
2005-07-21,36.0,36.0,36.0,36.0,0,12.0876515757164,12.0876515757164,12.0876515757164,12.0876515757164,0,0.0,1.0
2005-07-22,36.0,36.0,36.0,36.0,0,12.0876515757164,12.0876515757164,12.0876515757164,12.0876515757164,0,0.0,1.0
2005-07-25,36.0,36.0,36.0,36.0,600,12.0876515757164,12.0876515757164,12.0876515757164,12.0876515757164,1786.94760224505,0.0,1.0
2005-07-26,36.0,36.0,36.0,36.0,400,12.0876515757164,12.0876515757164,12.0876515757164,12.0876515757164,1191.2984014967,0.0,1.0
2005-07-27,36.0,36.0,36.0,36.0,1900,12.0876515757164,12.0876515757164,12.0876515757164,12.0876515757164,5658.66740710932,0.0,1.0
2005-07-28,37.0,37.0,37.0,37.0,100,12.4234196750419,12.4234196750419,12.4234196750419,12.4234196750419,297.824600374174,0.0,1.0
2005-07-29,37.0,37.0,37.0,37.0,0,12.4234196750419,12.4234196750419,12.4234196750419,12.4234196750419,0,0.0,1.0
2005-08-01,37.0,37.0,37.0,37.0,0,12.4234196750419,12.4234196750419,12.4234196750419,12.4234196750419,0,0.0,1.0
2005-08-02,37.0,37.0,37.0,37.0,0,12.4234196750419,12.4234196750419,12.4234196750419,12.4234196750419,0,0.0,1.0
2005-08-03,36.0,36.0,36.0,36.0,200,12.0876515757164,12.0876515757164,12.0876515757164,12.0876515757164,595.649200748349,0.0,1.0
2005-08-04,36.0,36.0,36.0,36.0,0,12.0876515757164,12.0876515757164,12.0876515757164,12.0876515757164,0,0.0,1.0
2005-08-05,36.0,36.0,36.0,36.0,0,12.0876515757164,12.0876515757164,12.0876515757164,12.0876515757164,0,0.0,1.0
2005-08-08,36.0,36.0,36.0,36.0,0,12.0876515757164,12.0876515757164,12.0876515757164,12.0876515757164,0,0.0,1.0
2005-08-09,36.0,36.0,36.0,36.0,100,12.0876515757164,12.0876515757164,12.0876515757164,12.0876515757164,297.824600374175,0.0,1.0
2005-08-10,36.0,36.0,36.0,36.0,0,12.0876515757164,12.0876515757164,12.0876515757164,12.0876515757164,0,0.0,1.0
2005-08-11,36.0,36.0,36.0,36.0,100,12.0876515757164,12.0876515757164,12.0876515757164,12.0876515757164,297.824600374175,0.0,1.0
2005-08-12,37.0,37.0,37.0,37.0,100,12.4234196750419,12.4234196750419,12.4234196750419,12.4234196750419,297.824600374174,0.0,1.0
2005-08-15,37.0,37.0,37.0,37.0,0,12.4234196750419,12.4234196750419,12.4234196750419,12.4234196750419,0,0.0,1.0
2005-08-16,36.0,36.0,36.0,36.0,200,12.0876515757164,12.0876515757164,12.0876515757164,12.0876515757164,595.649200748349,0.0,1.0
2005-08-17,36.0,36.0,36.0,36.0,0,12.161520557568,12.161520557568,12.161520557568,12.161520557568,0,0.22,1.0
2005-08-18,36.0,36.0,36.0,36.0,1000,12.161520557568,12.161520557568,12.161520557568,12.161520557568,2960.15616053846,0.0,1.0
2005-08-19,36.0,36.0,36.0,36.0,0,12.161520557568,12.161520557568,12.161520557568,12.161520557568,0,0.0,1.0
2005-08-22,36.0,36.0,36.0,36.0,0,12.161520557568,12.161520557568,12.161520557568,12.161520557568,0,0.0,1.0
2005-08-23,35.78,35.78,35.5,35.75,900,12.0872001541607,12.0872001541607,11.992610549824,12.077065553696,2664.1405444846,0.0,1.0
2005-08-24,36.0,36.0,36.0,36.0,200,12.161520557568,12.161520557568,12.161520557568,12.161520557568,592.031232107691,0.0,1.0
2005-08-25,36.0,36.0,36.0,36.0,0,12.161520557568,12.161520557568,12.161520557568,12.161520557568,0,0.0,1.0
2005-08-26,36.0,36.0,36.0,36.0,0,12.161520557568,12.161520557568,12.161520557568,12.161520557568,0,0.0,1.0
2005-08-29,36.0,36.0,36.0,36.0,0,12.161520557568,12.161520557568,12.161520557568,12.161520557568,0,0.0,1.0
2005-08-30,36.0,36.0,36.0,36.0,0,12.161520557568,12.161520557568,12.161520557568,12.161520557568,0,0.0,1.0
2005-08-31,36.0,36.0,36.0,36.0,0,12.161520557568,12.161520557568,12.161520557568,12.161520557568,0,0.0,1.0
2005-09-01,35.78,35.78,35.78,35.78,200,12.0872001541607,12.0872001541607,12.0872001541607,12.0872001541607,592.031232107688,0.0,1.0
2005-09-02,35.78,35.78,35.78,35.78,0,12.0872001541607,12.0872001541607,12.0872001541607,12.0872001541607,0,0.0,1.0
2005-09-06,35.78,35.78,35.78,35.78,0,12.0872001541607,12.0872001541607,12.0872001541607,12.0872001541607,0,0.0,1.0
2005-09-07,36.0,36.0,35.99,35.99,800,12.161520557568,12.161520557568,12.1581423574132,12.1581423574132,2368.12492843077,0.0,1.0
2005-09-08,35.0,35.25,35.0,35.25,600,11.82370054208,11.908155545952,11.82370054208,11.908155545952,1776.09369632307,0.0,1.0
2005-09-09,35.0,35.0,35.0,35.0,0,11.82370054208,11.82370054208,11.82370054208,11.82370054208,0,0.0,1.0
2005-09-12,35.75,35.75,35.75,35.75,1000,12.077065553696,12.077065553696,12.077065553696,12.077065553696,2960.15616053846,0.0,1.0
2005-09-13,36.0,36.0,36.0,36.0,500,12.161520557568,12.161520557568,12.161520557568,12.161520557568,1480.07808026923,0.0,1.0
2005-09-14,36.0,36.0,36.0,36.0,0,12.161520557568,12.161520557568,12.161520557568,12.161520557568,0,0.0,1.0
2005-09-15,35.0,35.0,35.0,35.0,100,11.82370054208,11.82370054208,11.82370054208,11.82370054208,296.015616053846,0.0,1.0
2005-09-16,35.0,35.0,35.0,35.0,0,11.82370054208,11.82370054208,11.82370054208,11.82370054208,0,0.0,1.0
2005-09-19,35.0,35.0,35.0,35.0,0,11.82370054208,11.82370054208,11.82370054208,11.82370054208,0,0.0,1.0
2005-09-20,35.0,35.0,35.0,35.0,100,11.82370054208,11.82370054208,11.82370054208,11.82370054208,296.015616053846,0.0,1.0
2005-09-21,35.0,35.0,35.0,35.0,200,11.82370054208,11.82370054208,11.82370054208,11.82370054208,592.031232107691,0.0,1.0
2005-09-22,35.25,35.25,35.0,35.0,2300,11.908155545952,11.908155545952,11.82370054208,11.82370054208,6808.35916923845,0.0,1.0
2005-09-23,35.5,35.5,35.5,35.5,200,11.992610549824,11.992610549824,11.992610549824,11.992610549824,592.031232107691,0.0,1.0
2005-09-26,35.0,35.0,35.0,35.0,100,11.82370054208,11.82370054208,11.82370054208,11.82370054208,296.015616053846,0.0,1.0
2005-09-27,35.0,35.0,35.0,35.0,0,11.82370054208,11.82370054208,11.82370054208,11.82370054208,0,0.0,1.0
2005-09-28,35.5,35.5,35.5,35.5,200,11.992610549824,11.992610549824,11.992610549824,11.992610549824,592.031232107691,0.0,1.0
2005-09-29,35.5,35.5,35.5,35.5,200,11.992610549824,11.992610549824,11.992610549824,11.992610549824,592.031232107691,0.0,1.0
2005-09-30,35.5,35.5,35.5,35.5,0,11.992610549824,11.992610549824,11.992610549824,11.992610549824,0,0.0,1.0
2005-10-03,35.5,35.5,35.5,35.5,0,11.992610549824,11.992610549824,11.992610549824,11.992610549824,0,0.0,1.0
2005-10-04,35.5,35.5,35.5,35.5,0,11.992610549824,11.992610549824,11.992610549824,11.992610549824,0,0.0,1.0
2005-10-05,35.5,35.5,35.5,35.5,0,11.992610549824,11.992610549824,11.992610549824,11.992610549824,0,0.0,1.0
2005-10-06,35.5,35.5,35.5,35.5,0,11.992610549824,11.992610549824,11.992610549824,11.992610549824,0,0.0,1.0
2005-10-07,35.5,35.5,35.5,35.5,0,11.992610549824,11.992610549824,11.992610549824,11.992610549824,0,0.0,1.0
2005-10-10,35.5,35.5,35.5,35.5,0,11.992610549824,11.992610549824,11.992610549824,11.992610549824,0,0.0,1.0
2005-10-11,35.0,35.0,35.0,35.0,1100,11.82370054208,11.82370054208,11.82370054208,11.82370054208,3256.1717765923,0.0,1.0
2005-10-12,35.0,35.0,35.0,35.0,0,11.82370054208,11.82370054208,11.82370054208,11.82370054208,0,0.0,1.0
2005-10-13,35.0,35.0,35.0,35.0,0,11.82370054208,11.82370054208,11.82370054208,11.82370054208,0,0.0,1.0
2005-10-14,35.0,35.0,35.0,35.0,0,11.82370054208,11.82370054208,11.82370054208,11.82370054208,0,0.0,1.0
2005-10-17,35.0,35.0,35.0,35.0,1600,11.82370054208,11.82370054208,11.82370054208,11.82370054208,4736.24985686153,0.0,1.0
2005-10-18,36.5,36.5,36.5,36.5,300,12.330430565312,12.330430565312,12.330430565312,12.330430565312,888.046848161537,0.0,1.0
2005-10-19,36.5,36.5,36.5,36.5,0,12.330430565312,12.330430565312,12.330430565312,12.330430565312,0,0.0,1.0
2005-10-20,40.0,40.0,36.5,36.5,500,13.51280061952,13.51280061952,12.330430565312,12.330430565312,1480.07808026923,0.0,1.0
2005-10-21,40.0,40.0,40.0,40.0,0,13.51280061952,13.51280061952,13.51280061952,13.51280061952,0,0.0,1.0
2005-10-24,40.0,40.0,40.0,40.0,0,13.51280061952,13.51280061952,13.51280061952,13.51280061952,0,0.0,1.0
2005-10-25,40.0,40.0,40.0,40.0,0,13.51280061952,13.51280061952,13.51280061952,13.51280061952,0,0.0,1.0
2005-10-26,37.0,37.0,36.0,37.0,600,12.499340573056,12.499340573056,12.161520557568,12.499340573056,1776.09369632307,0.0,1.0
2005-10-27,37.0,37.0,37.0,37.0,0,12.499340573056,12.499340573056,12.499340573056,12.499340573056,0,0.0,1.0
2005-10-28,37.0,37.0,36.0,37.0,1400,12.499340573056,12.499340573056,12.161520557568,12.499340573056,4144.21862475384,0.0,1.0
2005-10-31,37.0,37.0,37.0,37.0,0,12.499340573056,12.499340573056,12.499340573056,12.499340573056,0,0.0,1.0
2005-11-01,37.0,37.0,37.0,37.0,0,12.499340573056,12.499340573056,12.499340573056,12.499340573056,0,0.0,1.0
2005-11-02,37.0,37.0,37.0,37.0,0,12.499340573056,12.499340573056,12.499340573056,12.499340573056,0,0.0,1.0
2005-11-03,37.0,37.0,37.0,37.0,0,12.499340573056,12.499340573056,12.499340573056,12.499340573056,0,0.0,1.0
2005-11-04,37.0,37.0,37.0,37.0,0,12.499340573056,12.499340573056,12.499340573056,12.499340573056,0,0.0,1.0
2005-11-07,37.0,37.0,37.0,37.0,0,12.499340573056,12.499340573056,12.499340573056,12.499340573056,0,0.0,1.0
2005-11-08,38.0,39.0,38.0,39.0,300,12.837160588544,13.174980604032,12.837160588544,13.174980604032,888.046848161537,0.0,1.0
2005-11-09,38.0,38.0,38.0,38.0,0,12.837160588544,12.837160588544,12.837160588544,12.837160588544,0,0.0,1.0
2005-11-10,37.0,38.0,37.0,38.0,400,12.499340573056,12.837160588544,12.499340573056,12.837160588544,1184.06246421538,0.0,1.0
2005-11-11,37.0,37.0,37.0,37.0,300,12.499340573056,12.499340573056,12.499340573056,12.499340573056,888.046848161537,0.0,1.0
2005-11-14,37.0,37.0,37.0,37.0,400,12.499340573056,12.499340573056,12.499340573056,12.499340573056,1184.06246421538,0.0,1.0
2005-11-15,37.0,37.0,36.0,36.0,1200,12.499340573056,12.499340573056,12.161520557568,12.161520557568,3552.18739264615,0.0,1.0
2005-11-16,36.75,36.75,36.75,36.75,10900,12.4892059725914,12.4892059725914,12.4892059725914,12.4892059725914,32073.6963485986,0.22,1.0
2005-11-17,39.5,39.5,37.5,37.5,500,13.4237724059146,13.4237724059146,12.7440877271341,12.7440877271341,1471.27047470635,0.0,1.0
2005-11-18,39.5,39.5,39.5,39.5,100,13.4237724059146,13.4237724059146,13.4237724059146,13.4237724059146,294.25409494127,0.0,1.0
2005-11-21,39.5,39.5,38.5,38.5,8400,13.4237724059146,13.4237724059146,13.0839300665243,13.0839300665243,24717.3439750667,0.0,1.0
2005-11-22,38.5,38.5,38.5,38.5,400,13.0839300665243,13.0839300665243,13.0839300665243,13.0839300665243,1177.01637976509,0.0,1.0
2005-11-23,38.75,38.75,38.75,38.75,200,13.1688906513719,13.1688906513719,13.1688906513719,13.1688906513719,588.508189882542,0.0,1.0
2005-11-25,38.75,38.75,38.75,38.75,0,13.1688906513719,13.1688906513719,13.1688906513719,13.1688906513719,0,0.0,1.0
2005-11-28,38.5,38.5,38.5,38.5,300,13.0839300665243,13.0839300665243,13.0839300665243,13.0839300665243,882.762284823815,0.0,1.0
2005-11-29,38.5,38.5,38.5,38.5,0,13.0839300665243,13.0839300665243,13.0839300665243,13.0839300665243,0,0.0,1.0
2005-11-30,39.5,39.5,39.5,39.5,200,13.4237724059146,13.4237724059146,13.4237724059146,13.4237724059146,588.508189882541,0.0,1.0
2005-12-01,38.75,38.75,38.75,38.75,200,13.1688906513719,13.1688906513719,13.1688906513719,13.1688906513719,588.508189882542,0.0,1.0
2005-12-02,38.5,38.5,38.5,38.5,300,13.0839300665243,13.0839300665243,13.0839300665243,13.0839300665243,882.762284823815,0.0,1.0
2005-12-05,39.0,39.0,39.0,39.0,200,13.2538512362194,13.2538512362194,13.2538512362194,13.2538512362194,588.508189882544,0.0,1.0
2005-12-06,38.75,38.75,38.75,38.75,200,13.1688906513719,13.1688906513719,13.1688906513719,13.1688906513719,588.508189882542,0.0,1.0
2005-12-07,38.75,38.75,38.75,38.75,0,13.1688906513719,13.1688906513719,13.1688906513719,13.1688906513719,0,0.0,1.0
2005-12-08,38.75,38.75,38.75,38.75,0,13.1688906513719,13.1688906513719,13.1688906513719,13.1688906513719,0,0.0,1.0
2005-12-09,38.75,38.75,38.75,38.75,0,13.1688906513719,13.1688906513719,13.1688906513719,13.1688906513719,0,0.0,1.0
2005-12-12,38.75,38.75,38.75,38.75,0,13.1688906513719,13.1688906513719,13.1688906513719,13.1688906513719,0,0.0,1.0
2005-12-13,39.6,39.6,39.6,39.6,100,13.4577566398536,13.4577566398536,13.4577566398536,13.4577566398536,294.254094941271,0.0,1.0
2005-12-14,39.6,39.6,39.6,39.6,0,13.4577566398536,13.4577566398536,13.4577566398536,13.4577566398536,0,0.0,1.0
2005-12-15,39.6,39.6,39.6,39.6,0,13.4577566398536,13.4577566398536,13.4577566398536,13.4577566398536,0,0.0,1.0
2005-12-16,39.6,39.6,39.6,39.6,0,13.4577566398536,13.4577566398536,13.4577566398536,13.4577566398536,0,0.0,1.0
2005-12-19,39.05,41.5,38.6,38.6,1100,13.2708433531889,14.103457084695,13.1179143004633,13.1179143004633,3236.795044354,0.0,1.0
2005-12-20,41.0,41.5,40.0,40.0,800,13.9335359149999,14.103457084695,13.5936935756097,13.5936935756097,2354.03275953017,0.0,1.0
2005-12-21,39.0,39.0,39.0,39.0,100,13.2538512362194,13.2538512362194,13.2538512362194,13.2538512362194,294.254094941272,0.0,1.0
2005-12-22,39.0,39.0,39.0,39.0,0,13.2538512362194,13.2538512362194,13.2538512362194,13.2538512362194,0,0.0,1.0
2005-12-23,39.5,39.5,39.5,39.5,200,13.4237724059146,13.4237724059146,13.4237724059146,13.4237724059146,588.508189882541,0.0,1.0
2005-12-27,41.5,41.5,41.5,41.5,200,14.103457084695,14.103457084695,14.103457084695,14.103457084695,588.508189882544,0.0,1.0
2005-12-28,41.5,41.5,41.5,41.5,0,14.103457084695,14.103457084695,14.103457084695,14.103457084695,0,0.0,1.0
2005-12-29,41.5,41.5,41.5,41.5,0,14.103457084695,14.103457084695,14.103457084695,14.103457084695,0,0.0,1.0
2005-12-30,41.5,41.5,40.0,40.0,1400,14.103457084695,14.103457084695,13.5936935756097,13.5936935756097,4119.55732917781,0.0,1.0
2006-01-03,41.5,41.5,41.5,41.5,100,14.103457084695,14.103457084695,14.103457084695,14.103457084695,294.254094941272,0.0,1.0
2006-01-04,40.25,40.25,40.0,40.0,800,13.6786541604572,13.6786541604572,13.5936935756097,13.5936935756097,2354.03275953018,0.0,1.0
2006-01-05,40.25,40.25,40.25,40.25,0,13.6786541604572,13.6786541604572,13.6786541604572,13.6786541604572,0,0.0,1.0
2006-01-06,40.25,40.25,40.25,40.25,1000,13.6786541604572,13.6786541604572,13.6786541604572,13.6786541604572,2942.54094941272,0.0,1.0
2006-01-09,40.125,40.125,40.125,40.125,200,13.6361738680335,13.6361738680335,13.6361738680335,13.6361738680335,588.508189882541,0.0,1.0
2006-01-10,40.125,40.125,40.125,40.125,800,13.6361738680335,13.6361738680335,13.6361738680335,13.6361738680335,2354.03275953016,0.0,1.0
2006-01-11,40.125,40.125,40.125,40.125,0,13.6361738680335,13.6361738680335,13.6361738680335,13.6361738680335,0,0.0,1.0
2006-01-12,40.125,40.125,40.125,40.125,0,13.6361738680335,13.6361738680335,13.6361738680335,13.6361738680335,0,0.0,1.0
2006-01-13,40.125,40.125,40.125,40.125,0,13.6361738680335,13.6361738680335,13.6361738680335,13.6361738680335,0,0.0,1.0
2006-01-17,40.125,40.125,40.125,40.125,0,13.6361738680335,13.6361738680335,13.6361738680335,13.6361738680335,0,0.0,1.0
2006-01-18,41.25,43.0,41.0,41.0,4400,14.0184964998475,14.6132205937804,13.9335359149999,13.9335359149999,12947.1801774159,0.0,1.0
2006-01-19,41.25,41.25,41.25,41.25,0,14.0184964998475,14.0184964998475,14.0184964998475,14.0184964998475,0,0.0,1.0
2006-01-20,41.25,41.25,41.25,41.25,0,14.0184964998475,14.0184964998475,14.0184964998475,14.0184964998475,0,0.0,1.0
2006-01-23,42.0,45.0,42.0,45.0,500,14.2733782543902,15.2929052725609,14.2733782543902,15.2929052725609,1471.27047470635,0.0,1.0
2006-01-24,42.0,42.0,42.0,42.0,0,14.2733782543902,14.2733782543902,14.2733782543902,14.2733782543902,0,0.0,1.0
2006-01-25,42.0,42.0,42.0,42.0,200,14.2733782543902,14.2733782543902,14.2733782543902,14.2733782543902,588.508189882541,0.0,1.0
2006-01-26,43.5,43.5,40.12,40.12,2700,14.7831417634755,14.7831417634755,13.6344746563365,13.6344746563365,7944.86056341434,0.0,1.0
2006-01-27,43.5,43.5,43.5,43.5,400,14.7831417634755,14.7831417634755,14.7831417634755,14.7831417634755,1177.01637976509,0.0,1.0
2006-01-30,43.5,43.5,43.5,43.5,400,14.7831417634755,14.7831417634755,14.7831417634755,14.7831417634755,1177.01637976509,0.0,1.0
2006-01-31,42.5,42.5,42.4,42.4,500,14.4432994240853,14.4432994240853,14.4093151901463,14.4093151901463,1471.27047470635,0.0,1.0
2006-02-01,42.5,42.5,42.5,42.5,0,14.4432994240853,14.4432994240853,14.4432994240853,14.4432994240853,0,0.0,1.0
2006-02-02,41.5,41.5,41.5,41.5,200,14.103457084695,14.103457084695,14.103457084695,14.103457084695,588.508189882544,0.0,1.0
2006-02-03,41.5,41.5,41.5,41.5,0,14.103457084695,14.103457084695,14.103457084695,14.103457084695,0,0.0,1.0
2006-02-06,40.25,40.5,40.25,40.5,300,13.6786541604572,13.7636147453048,13.6786541604572,13.7636147453048,882.762284823816,0.0,1.0
2006-02-07,40.12,40.12,40.12,40.12,100,13.6344746563365,13.6344746563365,13.6344746563365,13.6344746563365,294.254094941271,0.0,1.0
2006-02-08,40.12,40.12,40.12,40.12,0,13.6344746563365,13.6344746563365,13.6344746563365,13.6344746563365,0,0.0,1.0
2006-02-09,40.12,40.12,40.12,40.12,0,13.6344746563365,13.6344746563365,13.6344746563365,13.6344746563365,0,0.0,1.0
2006-02-10,40.12,40.12,40.12,40.12,200,13.6344746563365,13.6344746563365,13.6344746563365,13.6344746563365,588.508189882543,0.0,1.0
2006-02-13,39.1,40.12,39.1,40.12,900,13.2878354701585,13.6344746563365,13.2878354701585,13.6344746563365,2648.28685447143,0.0,1.0
2006-02-14,40.0,40.0,39.0,39.1,794,13.5936935756097,13.5936935756097,13.2538512362194,13.2878354701585,2336.37751383369,0.0,1.0
2006-02-15,40.99,40.99,40.99,40.99,320,14.0049028062719,14.0049028062719,14.0049028062719,14.0049028062719,936.586292774972,0.22,1.0
2006-02-16,40.99,40.99,40.99,40.99,0,14.0049028062719,14.0049028062719,14.0049028062719,14.0049028062719,0,0.0,1.0
2006-02-17,40.0,41.0,40.0,41.0,320,13.6666531410313,14.0083194695571,13.6666531410313,14.0083194695571,936.586292774977,0.0,1.0
2006-02-21,39.0,39.0,39.0,39.0,100,13.3249868125056,13.3249868125056,13.3249868125056,13.3249868125056,292.683216492179,0.0,1.0
2006-02-22,39.0,39.0,39.0,39.0,0,13.3249868125056,13.3249868125056,13.3249868125056,13.3249868125056,0,0.0,1.0
2006-02-23,39.0,39.0,39.0,39.0,0,13.3249868125056,13.3249868125056,13.3249868125056,13.3249868125056,0,0.0,1.0
2006-02-24,39.0,39.0,39.0,39.0,0,13.3249868125056,13.3249868125056,13.3249868125056,13.3249868125056,0,0.0,1.0
2006-02-27,39.0,39.0,39.0,39.0,200,13.3249868125056,13.3249868125056,13.3249868125056,13.3249868125056,585.366432984357,0.0,1.0
2006-02-28,40.0,40.25,39.0,39.0,900,13.6666531410313,13.7520697231628,13.3249868125056,13.3249868125056,2634.14894842962,0.0,1.0
2006-03-01,40.0,40.0,39.5,40.0,1000,13.6666531410313,13.6666531410313,13.4958199767685,13.6666531410313,2926.8321649218,0.0,1.0
2006-03-02,39.25,39.25,39.25,39.25,500,13.410403394637,13.410403394637,13.410403394637,13.410403394637,1463.4160824609,0.0,1.0
2006-03-03,39.25,39.25,39.25,39.25,0,13.410403394637,13.410403394637,13.410403394637,13.410403394637,0,0.0,1.0
2006-03-06,39.25,39.25,39.25,39.25,0,13.410403394637,13.410403394637,13.410403394637,13.410403394637,0,0.0,1.0
2006-03-07,39.7,40.0,39.7,40.0,200,13.5641532424736,13.6666531410313,13.5641532424736,13.6666531410313,585.366432984359,0.0,1.0
2006-03-08,38.5,39.25,38.5,39.25,1250,13.1541536482427,13.410403394637,13.1541536482427,13.410403394637,3658.54020615223,0.0,1.0
2006-03-09,38.5,38.5,38.5,38.5,0,13.1541536482427,13.1541536482427,13.1541536482427,13.1541536482427,0,0.0,1.0
2006-03-10,38.5,38.5,38.5,38.5,900,13.1541536482427,13.1541536482427,13.1541536482427,13.1541536482427,2634.14894842961,0.0,1.0
2006-03-13,38.5,38.5,38.5,38.5,0,13.1541536482427,13.1541536482427,13.1541536482427,13.1541536482427,0,0.0,1.0
2006-03-14,39.0,39.5,39.0,39.5,610,13.3249868125056,13.4958199767685,13.3249868125056,13.4958199767685,1785.36762060229,0.0,1.0
2006-03-15,39.0,39.5,39.0,39.5,520,13.3249868125056,13.4958199767685,13.3249868125056,13.4958199767685,1521.95272575933,0.0,1.0
2006-03-16,39.0,39.0,39.0,39.0,0,13.3249868125056,13.3249868125056,13.3249868125056,13.3249868125056,0,0.0,1.0
2006-03-17,38.75,38.75,38.75,38.75,600,13.2395702303741,13.2395702303741,13.2395702303741,13.2395702303741,1756.09929895308,0.0,1.0
2006-03-20,38.75,38.75,38.75,38.75,0,13.2395702303741,13.2395702303741,13.2395702303741,13.2395702303741,0,0.0,1.0
2006-03-21,38.75,38.75,38.75,38.75,0,13.2395702303741,13.2395702303741,13.2395702303741,13.2395702303741,0,0.0,1.0
2006-03-22,38.75,38.75,38.75,38.75,0,13.2395702303741,13.2395702303741,13.2395702303741,13.2395702303741,0,0.0,1.0
2006-03-23,38.75,38.75,38.75,38.75,0,13.2395702303741,13.2395702303741,13.2395702303741,13.2395702303741,0,0.0,1.0
2006-03-24,38.75,38.75,38.75,38.75,0,13.2395702303741,13.2395702303741,13.2395702303741,13.2395702303741,0,0.0,1.0
2006-03-27,38.75,38.75,38.75,38.75,0,13.2395702303741,13.2395702303741,13.2395702303741,13.2395702303741,0,0.0,1.0
2006-03-28,38.75,38.75,38.75,38.75,0,13.2395702303741,13.2395702303741,13.2395702303741,13.2395702303741,0,0.0,1.0
2006-03-29,37.8,39.0,37.6,39.0,3701,12.9149872182746,13.3249868125056,12.8466539525695,13.3249868125056,10832.2058423756,0.0,1.0
2006-03-30,38.75,39.0,38.0,38.0,1439,13.2395702303741,13.3249868125056,12.9833204839798,12.9833204839798,4211.71148532247,0.0,1.0
2006-03-31,37.6,37.6,37.6,37.6,100,12.8466539525695,12.8466539525695,12.8466539525695,12.8466539525695,292.683216492179,0.0,1.0
2006-04-03,37.6,37.6,37.6,37.6,0,12.8466539525695,12.8466539525695,12.8466539525695,12.8466539525695,0,0.0,1.0
2006-04-04,37.6,37.6,37.6,37.6,0,12.8466539525695,12.8466539525695,12.8466539525695,12.8466539525695,0,0.0,1.0
2006-04-05,37.6,37.6,37.6,37.6,100,12.8466539525695,12.8466539525695,12.8466539525695,12.8466539525695,292.683216492179,0.0,1.0
2006-04-06,37.6,37.6,37.6,37.6,0,12.8466539525695,12.8466539525695,12.8466539525695,12.8466539525695,0,0.0,1.0
2006-04-07,37.6,37.6,37.6,37.6,0,12.8466539525695,12.8466539525695,12.8466539525695,12.8466539525695,0,0.0,1.0
2006-04-10,38.0,38.0,38.0,38.0,1403,12.9833204839798,12.9833204839798,12.9833204839798,12.9833204839798,4106.34552738527,0.0,1.0
2006-04-11,38.0,38.0,38.0,38.0,0,12.9833204839798,12.9833204839798,12.9833204839798,12.9833204839798,0,0.0,1.0
2006-04-12,36.5,37.6,36.5,37.6,1100,12.4708209911911,12.8466539525695,12.4708209911911,12.8466539525695,3219.51538141397,0.0,1.0
2006-04-13,36.5,36.5,36.5,36.5,442,12.4708209911911,12.4708209911911,12.4708209911911,12.4708209911911,1293.65981689543,0.0,1.0
2006-04-17,36.5,36.5,36.5,36.5,0,12.4708209911911,12.4708209911911,12.4708209911911,12.4708209911911,0,0.0,1.0
2006-04-18,37.0,37.25,36.5,37.25,898,12.641654155454,12.7270707375854,12.4708209911911,12.7270707375854,2628.29528409977,0.0,1.0
2006-04-19,37.0,37.0,37.0,37.0,0,12.641654155454,12.641654155454,12.641654155454,12.641654155454,0,0.0,1.0
2006-04-20,37.0,37.0,37.0,37.0,0,12.641654155454,12.641654155454,12.641654155454,12.641654155454,0,0.0,1.0
2006-04-21,36.25,36.25,36.25,36.25,471,12.3854044090597,12.3854044090597,12.3854044090597,12.3854044090597,1378.53794967816,0.0,1.0
2006-04-24,35.3,35.35,35.3,35.35,400,12.0608213969602,12.0779047133865,12.0608213969602,12.0779047133865,1170.73286596871,0.0,1.0
2006-04-25,36.75,36.75,36.75,36.75,100,12.5562375733226,12.5562375733226,12.5562375733226,12.5562375733226,292.683216492178,0.0,1.0
2006-04-26,36.5,36.5,36.5,36.5,200,12.4708209911911,12.4708209911911,12.4708209911911,12.4708209911911,585.366432984359,0.0,1.0
2006-04-27,37.0,37.0,36.5,36.5,380,12.641654155454,12.641654155454,12.4708209911911,12.4708209911911,1112.19622267028,0.0,1.0
2006-04-28,37.0,37.0,37.0,37.0,0,12.641654155454,12.641654155454,12.641654155454,12.641654155454,0,0.0,1.0
2006-05-01,37.0,37.0,36.5,36.5,764,12.641654155454,12.641654155454,12.4708209911911,12.4708209911911,2236.09977400025,0.0,1.0
2006-05-02,37.0,37.0,37.0,37.0,0,12.641654155454,12.641654155454,12.641654155454,12.641654155454,0,0.0,1.0
2006-05-03,37.0,37.0,37.0,37.0,0,12.641654155454,12.641654155454,12.641654155454,12.641654155454,0,0.0,1.0
2006-05-04,37.0,37.0,37.0,37.0,300,12.641654155454,12.641654155454,12.641654155454,12.641654155454,878.049649476538,0.0,1.0
2006-05-05,37.0,37.0,37.0,37.0,0,12.641654155454,12.641654155454,12.641654155454,12.641654155454,0,0.0,1.0
2006-05-08,36.5,36.5,36.5,36.5,570,12.4708209911911,12.4708209911911,12.4708209911911,12.4708209911911,1668.29433400542,0.0,1.0
2006-05-09,36.5,36.5,36.5,36.5,0,12.4708209911911,12.4708209911911,12.4708209911911,12.4708209911911,0,0.0,1.0
2006-05-10,36.5,36.5,36.5,36.5,0,12.4708209911911,12.4708209911911,12.4708209911911,12.4708209911911,0,0.0,1.0
2006-05-11,36.0,36.0,36.0,36.0,200,12.2999878269282,12.2999878269282,12.2999878269282,12.2999878269282,585.366432984359,0.0,1.0
2006-05-12,36.0,36.0,36.0,36.0,0,12.2999878269282,12.2999878269282,12.2999878269282,12.2999878269282,0,0.0,1.0
2006-05-15,36.0,36.0,36.0,36.0,1401,12.2999878269282,12.2999878269282,12.2999878269282,12.2999878269282,4100.49186305544,0.0,1.0
2006-05-16,36.0,36.0,36.0,36.0,0,12.2999878269282,12.2999878269282,12.2999878269282,12.2999878269282,0,0.0,1.0
2006-05-17,35.25,35.25,35.0,35.0,367,12.1189046728095,12.1189046728095,12.032954994279,12.032954994279,1067.48508625746,0.22,1.0
2006-05-18,35.25,35.25,35.25,35.25,0,12.1189046728095,12.1189046728095,12.1189046728095,12.1189046728095,0,0.0,1.0
2006-05-19,35.25,35.25,35.25,35.25,0,12.1189046728095,12.1189046728095,12.1189046728095,12.1189046728095,0,0.0,1.0
2006-05-22,35.25,35.25,35.0,35.0,200,12.1189046728095,12.1189046728095,12.032954994279,12.032954994279,581.735741829679,0.0,1.0
2006-05-23,35.25,35.25,35.25,35.25,0,12.1189046728095,12.1189046728095,12.1189046728095,12.1189046728095,0,0.0,1.0
2006-05-24,35.25,35.25,35.25,35.25,0,12.1189046728095,12.1189046728095,12.1189046728095,12.1189046728095,0,0.0,1.0
2006-05-25,37.25,37.25,35.0,35.12,500,12.8065021010541,12.8065021010541,12.032954994279,12.0742108399737,1454.33935457419,0.0,1.0
2006-05-26,36.0,36.0,36.0,36.0,550,12.3767537084012,12.3767537084012,12.3767537084012,12.3767537084012,1599.77329003162,0.0,1.0
2006-05-30,36.0,36.0,36.0,36.0,0,12.3767537084012,12.3767537084012,12.3767537084012,12.3767537084012,0,0.0,1.0
2006-05-31,36.0,36.0,36.0,36.0,0,12.3767537084012,12.3767537084012,12.3767537084012,12.3767537084012,0,0.0,1.0
2006-06-01,36.0,36.0,36.0,36.0,0,12.3767537084012,12.3767537084012,12.3767537084012,12.3767537084012,0,0.0,1.0
2006-06-02,36.0,36.0,36.0,36.0,0,12.3767537084012,12.3767537084012,12.3767537084012,12.3767537084012,0,0.0,1.0
2006-06-05,36.0,36.0,36.0,36.0,0,12.3767537084012,12.3767537084012,12.3767537084012,12.3767537084012,0,0.0,1.0
2006-06-06,36.0,36.0,36.0,36.0,0,12.3767537084012,12.3767537084012,12.3767537084012,12.3767537084012,0,0.0,1.0
2006-06-07,35.5,35.5,35.5,35.5,376,12.2048543513401,12.2048543513401,12.2048543513401,12.2048543513401,1093.66319463979,0.0,1.0
2006-06-08,35.5,35.5,35.5,35.5,0,12.2048543513401,12.2048543513401,12.2048543513401,12.2048543513401,0,0.0,1.0
2006-06-09,35.5,35.5,35.5,35.5,0,12.2048543513401,12.2048543513401,12.2048543513401,12.2048543513401,0,0.0,1.0
2006-06-12,35.75,35.75,35.0,35.25,705,12.2908040298707,12.2908040298707,12.032954994279,12.1189046728095,2050.61848994961,0.0,1.0
2006-06-13,35.75,35.75,35.75,35.75,0,12.2908040298707,12.2908040298707,12.2908040298707,12.2908040298707,0,0.0,1.0
2006-06-14,35.75,35.75,35.75,35.75,0,12.2908040298707,12.2908040298707,12.2908040298707,12.2908040298707,0,0.0,1.0
2006-06-15,35.75,35.75,35.75,35.75,0,12.2908040298707,12.2908040298707,12.2908040298707,12.2908040298707,0,0.0,1.0
2006-06-16,33.25,33.25,32.55,32.85,2833,11.431307244565,11.431307244565,11.1906481446795,11.2937877589161,8240.2867830174,0.0,1.0
2006-06-19,33.75,34.75,33.05,33.25,1750,11.6032066016262,11.9470053157484,11.3625475017406,11.431307244565,5090.18774100966,0.0,1.0
2006-06-20,33.5,33.5,33.5,33.5,400,11.5172569230956,11.5172569230956,11.5172569230956,11.5172569230956,1163.47148365935,0.0,1.0
2006-06-21,33.5,33.5,33.5,33.5,226,11.5172569230956,11.5172569230956,11.5172569230956,11.5172569230956,657.361388267535,0.0,1.0
2006-06-22,33.5,33.5,33.5,33.5,0,11.5172569230956,11.5172569230956,11.5172569230956,11.5172569230956,0,0.0,1.0
2006-06-23,33.5,33.5,33.0,33.0,1900,11.5172569230956,11.5172569230956,11.3453575660345,11.3453575660345,5526.48954738193,0.0,1.0
2006-06-26,33.5,33.5,33.5,33.5,0,11.5172569230956,11.5172569230956,11.5172569230956,11.5172569230956,0,0.0,1.0
2006-06-27,33.0,33.5,32.5,33.25,2382,11.3453575660345,11.5172569230956,11.1734582089733,11.431307244565,6928.47268519143,0.0,1.0
2006-06-28,32.5,32.5,32.5,32.5,386,11.1734582089733,11.1734582089733,11.1734582089733,11.1734582089733,1122.74998173128,0.0,1.0
2006-06-29,33.5,33.5,33.5,33.5,700,11.5172569230956,11.5172569230956,11.5172569230956,11.5172569230956,2036.07509640387,0.0,1.0
2006-06-30,35.0,35.0,34.5,34.5,1400,12.032954994279,12.032954994279,11.8610556372179,11.8610556372179,4072.15019280773,0.0,1.0
2006-07-03,35.0,35.0,35.0,35.0,0,12.032954994279,12.032954994279,12.032954994279,12.032954994279,0,0.0,1.0
2006-07-05,33.0,33.0,33.0,33.0,150,11.3453575660345,11.3453575660345,11.3453575660345,11.3453575660345,436.301806372257,0.0,1.0
2006-07-06,33.0,33.0,33.0,33.0,0,11.3453575660345,11.3453575660345,11.3453575660345,11.3453575660345,0,0.0,1.0
2006-07-07,33.0,33.0,33.0,33.0,0,11.3453575660345,11.3453575660345,11.3453575660345,11.3453575660345,0,0.0,1.0
2006-07-10,33.0,33.0,33.0,33.0,0,11.3453575660345,11.3453575660345,11.3453575660345,11.3453575660345,0,0.0,1.0
2006-07-11,33.0,33.0,33.0,33.0,0,11.3453575660345,11.3453575660345,11.3453575660345,11.3453575660345,0,0.0,1.0
2006-07-12,33.0,33.0,33.0,33.0,0,11.3453575660345,11.3453575660345,11.3453575660345,11.3453575660345,0,0.0,1.0
2006-07-13,33.0,33.0,33.0,33.0,0,11.3453575660345,11.3453575660345,11.3453575660345,11.3453575660345,0,0.0,1.0
2006-07-14,33.0,33.0,33.0,33.0,0,11.3453575660345,11.3453575660345,11.3453575660345,11.3453575660345,0,0.0,1.0
2006-07-17,33.0,33.0,33.0,33.0,0,11.3453575660345,11.3453575660345,11.3453575660345,11.3453575660345,0,0.0,1.0
2006-07-18,33.0,33.0,33.0,33.0,0,11.3453575660345,11.3453575660345,11.3453575660345,11.3453575660345,0,0.0,1.0
2006-07-19,33.1,33.1,33.1,33.1,425,11.3797374374467,11.3797374374467,11.3797374374467,11.3797374374467,1236.18845138806,0.0,1.0
2006-07-20,33.1,33.1,33.1,33.1,0,11.3797374374467,11.3797374374467,11.3797374374467,11.3797374374467,0,0.0,1.0
2006-07-21,33.1,33.1,33.1,33.1,0,11.3797374374467,11.3797374374467,11.3797374374467,11.3797374374467,0,0.0,1.0
2006-07-24,33.5,33.5,33.5,33.5,629,11.5172569230956,11.5172569230956,11.5172569230956,11.5172569230956,1829.55890805433,0.0,1.0
2006-07-25,33.5,33.5,33.5,33.5,0,11.5172569230956,11.5172569230956,11.5172569230956,11.5172569230956,0,0.0,1.0
2006-07-26,33.5,33.5,33.5,33.5,0,11.5172569230956,11.5172569230956,11.5172569230956,11.5172569230956,0,0.0,1.0
2006-07-27,33.5,33.5,33.5,33.5,0,11.5172569230956,11.5172569230956,11.5172569230956,11.5172569230956,0,0.0,1.0
2006-07-28,33.1,33.1,33.1,33.1,146,11.3797374374467,11.3797374374467,11.3797374374467,11.3797374374467,424.667091535664,0.0,1.0
2006-07-31,33.25,33.25,33.1,33.1,681,11.431307244565,11.431307244565,11.3797374374467,11.3797374374467,1980.81020093006,0.0,1.0
2006-08-01,33.25,33.25,33.25,33.25,0,11.431307244565,11.431307244565,11.431307244565,11.431307244565,0,0.0,1.0
2006-08-02,33.75,34.0,33.25,33.25,800,11.6032066016262,11.6891562801567,11.431307244565,11.431307244565,2326.9429673187,0.0,1.0
2006-08-03,33.25,33.25,33.0,33.0,1630,11.431307244565,11.431307244565,11.3453575660345,11.3453575660345,4741.14629591188,0.0,1.0
2006-08-04,33.0,33.0,33.0,33.0,220,11.3453575660345,11.3453575660345,11.3453575660345,11.3453575660345,639.909316012643,0.0,1.0
2006-08-07,33.0,33.0,33.0,33.0,0,11.3453575660345,11.3453575660345,11.3453575660345,11.3453575660345,0,0.0,1.0
2006-08-08,33.0,33.0,33.0,33.0,0,11.3453575660345,11.3453575660345,11.3453575660345,11.3453575660345,0,0.0,1.0
2006-08-09,33.0,33.0,33.0,33.0,0,11.3453575660345,11.3453575660345,11.3453575660345,11.3453575660345,0,0.0,1.0
2006-08-10,33.0,33.0,33.0,33.0,0,11.3453575660345,11.3453575660345,11.3453575660345,11.3453575660345,0,0.0,1.0
2006-08-11,33.0,33.0,33.0,33.0,1600,11.3453575660345,11.3453575660345,11.3453575660345,11.3453575660345,4653.8859346374,0.0,1.0
2006-08-14,33.0,33.0,32.75,32.75,266,11.3453575660345,11.3453575660345,11.2594078875039,11.2594078875039,773.708536633468,0.0,1.0
2006-08-15,32.75,32.75,32.75,32.75,200,11.2594078875039,11.2594078875039,11.2594078875039,11.2594078875039,581.735741829677,0.0,1.0
2006-08-16,32.75,32.75,32.75,32.75,0,11.3350436046108,11.3350436046108,11.3350436046108,11.3350436046108,0,0.22,1.0
2006-08-17,32.75,32.75,32.75,32.75,0,11.3350436046108,11.3350436046108,11.3350436046108,11.3350436046108,0,0.0,1.0
2006-08-18,32.75,32.75,32.75,32.75,0,11.3350436046108,11.3350436046108,11.3350436046108,11.3350436046108,0,0.0,1.0
2006-08-21,32.75,32.75,32.75,32.75,0,11.3350436046108,11.3350436046108,11.3350436046108,11.3350436046108,0,0.0,1.0
2006-08-22,32.75,32.75,32.75,32.75,500,11.3350436046108,11.3350436046108,11.3350436046108,11.3350436046108,1444.63493667894,0.0,1.0
2006-08-23,34.0,34.0,34.0,34.0,100,11.7676788566952,11.7676788566952,11.7676788566952,11.7676788566952,288.926987335788,0.0,1.0
2006-08-24,33.75,33.75,33.5,33.5,300,11.6811518062783,11.6811518062783,11.5946247558614,11.5946247558614,866.780962007367,0.0,1.0
2006-08-25,32.85,32.85,32.85,32.85,305,11.3696544247776,11.3696544247776,11.3696544247776,11.3696544247776,881.227311374152,0.0,1.0
2006-08-28,32.85,32.85,32.85,32.85,200,11.3696544247776,11.3696544247776,11.3696544247776,11.3696544247776,577.853974671575,0.0,1.0
2006-08-29,32.85,32.85,32.85,32.85,0,11.3696544247776,11.3696544247776,11.3696544247776,11.3696544247776,0,0.0,1.0
2006-08-30,32.75,32.75,32.75,32.75,260,11.3350436046108,11.3350436046108,11.3350436046108,11.3350436046108,751.210167073051,0.0,1.0
2006-08-31,32.75,32.75,32.75,32.75,0,11.3350436046108,11.3350436046108,11.3350436046108,11.3350436046108,0,0.0,1.0
2006-09-01,32.75,32.75,32.75,32.75,0,11.3350436046108,11.3350436046108,11.3350436046108,11.3350436046108,0,0.0,1.0
2006-09-05,32.75,32.75,32.75,32.75,0,11.3350436046108,11.3350436046108,11.3350436046108,11.3350436046108,0,0.0,1.0
2006-09-06,32.75,32.75,32.75,32.75,0,11.3350436046108,11.3350436046108,11.3350436046108,11.3350436046108,0,0.0,1.0
2006-09-07,32.75,32.75,32.75,32.75,0,11.3350436046108,11.3350436046108,11.3350436046108,11.3350436046108,0,0.0,1.0
2006-09-08,32.75,32.75,32.55,32.55,255,11.3350436046108,11.3350436046108,11.2658219642773,11.2658219642773,736.763817706262,0.0,1.0
2006-09-11,32.75,32.75,32.74,32.74,200,11.3350436046108,11.3350436046108,11.3315825225941,11.3315825225941,577.853974671578,0.0,1.0
2006-09-12,32.74,32.75,32.74,32.75,600,11.3315825225941,11.3350436046108,11.3315825225941,11.3350436046108,1733.56192401474,0.0,1.0
2006-09-13,32.55,32.75,32.55,32.75,1036,11.2658219642773,11.3350436046108,11.2658219642773,11.3350436046108,2993.28358879877,0.0,1.0
2006-09-14,32.55,32.75,32.55,32.55,1424,11.2658219642773,11.3350436046108,11.2658219642773,11.2658219642773,4114.32029966163,0.0,1.0
2006-09-15,33.0,33.0,32.55,32.55,507,11.4215706550277,11.4215706550277,11.2658219642773,11.2658219642773,1464.85982579245,0.0,1.0
2006-09-18,33.0,33.0,33.0,33.0,0,11.4215706550277,11.4215706550277,11.4215706550277,11.4215706550277,0,0.0,1.0
2006-09-19,33.0,33.0,33.0,33.0,0,11.4215706550277,11.4215706550277,11.4215706550277,11.4215706550277,0,0.0,1.0
2006-09-20,32.99,33.0,32.99,33.0,200,11.418109573011,11.4215706550277,11.418109573011,11.4215706550277,577.853974671578,0.0,1.0
2006-09-21,32.99,32.99,32.99,32.99,0,11.418109573011,11.418109573011,11.418109573011,11.418109573011,0,0.0,1.0
2006-09-22,32.75,32.75,32.75,32.75,700,11.3350436046108,11.3350436046108,11.3350436046108,11.3350436046108,2022.48891135052,0.0,1.0
2006-09-25,32.75,32.75,32.75,32.75,0,11.3350436046108,11.3350436046108,11.3350436046108,11.3350436046108,0,0.0,1.0
2006-09-26,32.5,32.6,32.5,32.6,900,11.2485165541939,11.2831273743607,11.2485165541939,11.2831273743607,2600.34288602211,0.0,1.0
2006-09-27,32.5,32.5,32.5,32.5,0,11.2485165541939,11.2485165541939,11.2485165541939,11.2485165541939,0,0.0,1.0
2006-09-28,32.5,32.5,32.1,32.1,300,11.2485165541939,11.2485165541939,11.1100732735269,11.1100732735269,866.780962007369,0.0,1.0
2006-09-29,32.5,32.5,32.5,32.5,100,11.2485165541939,11.2485165541939,11.2485165541939,11.2485165541939,288.92698733579,0.0,1.0
2006-10-02,31.25,32.5,31.25,32.25,2800,10.8158813021095,11.2485165541939,10.8158813021095,11.161989503777,8089.95564540212,0.0,1.0
2006-10-03,33.0,33.0,33.0,33.0,100,11.4215706550277,11.4215706550277,11.4215706550277,11.4215706550277,288.926987335788,0.0,1.0
2006-10-04,33.5,33.5,32.5,32.5,2669,11.5946247558614,11.5946247558614,11.2485165541939,11.2485165541939,7711.46129199223,0.0,1.0
2006-10-05,34.25,35.5,33.5,33.5,4199,11.8542059071121,12.2868411591964,11.5946247558614,11.5946247558614,12132.0441982297,0.0,1.0
2006-10-06,34.25,34.25,34.25,34.25,290,11.8542059071121,11.8542059071121,11.8542059071121,11.8542059071121,837.888263273785,0.0,1.0
2006-10-09,34.25,34.25,34.25,34.25,0,11.8542059071121,11.8542059071121,11.8542059071121,11.8542059071121,0,0.0,1.0
2006-10-10,34.25,34.25,34.25,34.25,0,11.8542059071121,11.8542059071121,11.8542059071121,11.8542059071121,0,0.0,1.0
2006-10-11,34.5,34.5,34.5,34.5,510,11.9407329575289,11.9407329575289,11.9407329575289,11.9407329575289,1473.52763541253,0.0,1.0
2006-10-12,34.5,34.5,34.5,34.5,0,11.9407329575289,11.9407329575289,11.9407329575289,11.9407329575289,0,0.0,1.0
2006-10-13,33.35,33.35,33.35,33.35,308,11.5427085256113,11.5427085256113,11.5427085256113,11.5427085256113,889.89512099423,0.0,1.0
2006-10-16,34.5,34.5,33.35,33.35,705,11.9407329575289,11.9407329575289,11.5427085256113,11.5427085256113,2036.93526071732,0.0,1.0
2006-10-17,34.5,34.5,34.5,34.5,0,11.9407329575289,11.9407329575289,11.9407329575289,11.9407329575289,0,0.0,1.0
2006-10-18,34.5,34.5,33.35,33.35,294,11.9407329575289,11.9407329575289,11.5427085256113,11.5427085256113,849.445342767222,0.0,1.0
2006-10-19,33.25,33.35,33.25,33.35,348,11.5080977054446,11.5427085256113,11.5080977054446,11.5427085256113,1005.46591592854,0.0,1.0
2006-10-20,33.25,33.25,33.25,33.25,0,11.5080977054446,11.5080977054446,11.5080977054446,11.5080977054446,0,0.0,1.0
2006-10-23,34.25,34.25,34.25,34.25,200,11.8542059071121,11.8542059071121,11.8542059071121,11.8542059071121,577.853974671576,0.0,1.0
2006-10-24,33.0,33.0,33.0,33.0,150,11.4215706550277,11.4215706550277,11.4215706550277,11.4215706550277,433.390481003683,0.0,1.0
2006-10-25,33.0,33.0,33.0,33.0,0,11.4215706550277,11.4215706550277,11.4215706550277,11.4215706550277,0,0.0,1.0
2006-10-26,33.5,33.5,33.25,33.25,360,11.5946247558614,11.5946247558614,11.5080977054446,11.5080977054446,1040.13715440884,0.0,1.0
2006-10-27,33.5,33.5,33.5,33.5,0,11.5946247558614,11.5946247558614,11.5946247558614,11.5946247558614,0,0.0,1.0
2006-10-30,34.0,34.0,33.25,33.5,500,11.7676788566952,11.7676788566952,11.5080977054446,11.5946247558614,1444.63493667894,0.0,1.0
2006-10-31,34.0,34.0,34.0,34.0,0,11.7676788566952,11.7676788566952,11.7676788566952,11.7676788566952,0,0.0,1.0
2006-11-01,33.25,34.0,33.25,34.0,308,11.5080977054446,11.7676788566952,11.5080977054446,11.7676788566952,889.895120994226,0.0,1.0
2006-11-02,33.25,33.25,33.25,33.25,0,11.5080977054446,11.5080977054446,11.5080977054446,11.5080977054446,0,0.0,1.0
2006-11-03,33.5,33.5,33.5,33.5,400,11.5946247558614,11.5946247558614,11.5946247558614,11.5946247558614,1155.70794934316,0.0,1.0
2006-11-06,33.25,33.25,33.25,33.25,278,11.5080977054446,11.5080977054446,11.5080977054446,11.5080977054446,803.21702479349,0.0,1.0
2006-11-07,33.25,33.25,33.25,33.25,100,11.5080977054446,11.5080977054446,11.5080977054446,11.5080977054446,288.926987335788,0.0,1.0
2006-11-08,33.25,33.25,33.25,33.25,0,11.5080977054446,11.5080977054446,11.5080977054446,11.5080977054446,0,0.0,1.0
2006-11-09,33.5,33.5,33.5,33.5,100,11.5946247558614,11.5946247558614,11.5946247558614,11.5946247558614,288.92698733579,0.0,1.0
2006-11-10,33.5,33.5,33.5,33.5,0,11.5946247558614,11.5946247558614,11.5946247558614,11.5946247558614,0,0.0,1.0
2006-11-13,33.5,33.5,33.5,33.5,0,11.5946247558614,11.5946247558614,11.5946247558614,11.5946247558614,0,0.0,1.0
2006-11-14,33.5,33.5,33.5,33.5,478,11.5946247558614,11.5946247558614,11.5946247558614,11.5946247558614,1381.07099946507,0.0,1.0
2006-11-15,33.5,33.5,33.25,33.25,3150,11.6707685602283,11.6707685602283,11.5836732724654,11.5836732724654,9041.8209782352,0.22,1.0
2006-11-16,33.5,33.5,33.5,33.5,0,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,0,0.0,1.0
2006-11-17,33.5,33.5,33.25,33.5,3100,11.6707685602283,11.6707685602283,11.5836732724654,11.6707685602283,8898.3000103267,0.0,1.0
2006-11-20,33.5,33.5,33.5,33.5,0,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,0,0.0,1.0
2006-11-21,33.5,33.5,33.5,33.5,0,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,0,0.0,1.0
2006-11-22,33.5,33.5,33.5,33.5,0,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,0,0.0,1.0
2006-11-24,33.5,33.5,33.5,33.5,1000,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,2870.4193581699,0.0,1.0
2006-11-27,33.0,33.25,33.0,33.25,1550,11.4965779847025,11.5836732724654,11.4965779847025,11.5836732724654,4449.15000516335,0.0,1.0
2006-11-28,33.3,33.5,33.3,33.5,1740,11.601092330018,11.6707685602283,11.601092330018,11.6707685602283,4994.52968321562,0.0,1.0
2006-11-29,33.5,33.5,33.5,33.5,1950,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,5597.31774843131,0.0,1.0
2006-11-30,33.0,33.0,33.0,33.0,800,11.4965779847025,11.4965779847025,11.4965779847025,11.4965779847025,2296.33548653592,0.0,1.0
2006-12-01,33.5,33.5,33.5,33.5,515,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,1478.2659694575,0.0,1.0
2006-12-04,33.5,33.5,33.5,33.5,500,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,1435.20967908495,0.0,1.0
2006-12-05,33.5,33.5,33.5,33.5,0,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,0,0.0,1.0
2006-12-06,33.5,33.5,33.0,33.0,3700,11.6707685602283,11.6707685602283,11.4965779847025,11.4965779847025,10620.5516252286,0.0,1.0
2006-12-07,33.5,33.5,33.5,33.5,1000,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,2870.4193581699,0.0,1.0
2006-12-08,33.5,33.5,33.5,33.5,0,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,0,0.0,1.0
2006-12-11,33.0,33.0,33.0,33.0,1200,11.4965779847025,11.4965779847025,11.4965779847025,11.4965779847025,3444.50322980389,0.0,1.0
2006-12-12,33.4,33.4,33.4,33.4,500,11.6359304451231,11.6359304451231,11.6359304451231,11.6359304451231,1435.20967908496,0.0,1.0
2006-12-13,33.0,33.5,33.0,33.5,501,11.4965779847025,11.6707685602283,11.4965779847025,11.6707685602283,1438.08009844312,0.0,1.0
2006-12-14,33.5,33.5,33.5,33.5,3450,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,9902.94678568617,0.0,1.0
2006-12-15,33.5,33.5,33.5,33.5,500,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,1435.20967908495,0.0,1.0
2006-12-18,33.5,33.5,33.5,33.5,0,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,0,0.0,1.0
2006-12-19,33.0,33.0,33.0,33.0,240,11.4965779847025,11.4965779847025,11.4965779847025,11.4965779847025,688.900645960777,0.0,1.0
2006-12-20,33.0,33.0,33.0,33.0,0,11.4965779847025,11.4965779847025,11.4965779847025,11.4965779847025,0,0.0,1.0
2006-12-21,33.25,33.5,33.25,33.5,5550,11.5836732724654,11.6707685602283,11.5836732724654,11.6707685602283,15930.827437843,0.0,1.0
2006-12-22,33.25,33.25,32.8,32.8,451,11.5836732724654,11.5836732724654,11.4269017544922,11.4269017544922,1294.55913053463,0.0,1.0
2006-12-26,33.25,33.25,33.15,33.15,1000,11.5836732724654,11.5836732724654,11.5488351573602,11.5488351573602,2870.4193581699,0.0,1.0
2006-12-27,33.5,33.5,33.5,33.5,200,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,574.083871633981,0.0,1.0
2006-12-28,32.8,33.0,32.8,33.0,520,11.4269017544922,11.4965779847025,11.4269017544922,11.4965779847025,1492.61806624835,0.0,1.0
2006-12-29,33.5,33.5,32.5,32.8,1589,11.6707685602283,11.6707685602283,11.3223874091767,11.4269017544922,4561.09636013198,0.0,1.0
2007-01-03,33.0,33.5,33.0,33.5,3600,11.4965779847025,11.6707685602283,11.4965779847025,11.6707685602283,10333.5096894117,0.0,1.0
2007-01-04,33.0,33.0,33.0,33.0,0,11.4965779847025,11.4965779847025,11.4965779847025,11.4965779847025,0,0.0,1.0
2007-01-05,33.5,33.5,33.5,33.5,2580,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,7405.68194407835,0.0,1.0
2007-01-08,33.0,33.5,33.0,33.5,866,11.4965779847025,11.6707685602283,11.4965779847025,11.6707685602283,2485.78316417514,0.0,1.0
2007-01-09,33.0,33.0,33.0,33.0,0,11.4965779847025,11.4965779847025,11.4965779847025,11.4965779847025,0,0.0,1.0
2007-01-10,33.2,33.2,33.2,33.2,519,11.5662542149128,11.5662542149128,11.5662542149128,11.5662542149128,1489.74764689018,0.0,1.0
2007-01-11,33.5,33.5,33.5,33.5,150,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,430.562903725485,0.0,1.0
2007-01-12,33.5,33.5,33.5,33.5,7500,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,21528.1451862743,0.0,1.0
2007-01-16,33.5,33.5,33.5,33.5,4200,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,12055.7613043136,0.0,1.0
2007-01-17,33.5,33.5,33.5,33.5,4680,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,13433.5625962351,0.0,1.0
2007-01-18,33.5,33.5,33.5,33.5,500,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,1435.20967908495,0.0,1.0
2007-01-19,33.5,33.5,33.5,33.5,500,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,1435.20967908495,0.0,1.0
2007-01-22,33.5,33.5,33.5,33.5,500,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,1435.20967908495,0.0,1.0
2007-01-23,33.5,33.5,33.5,33.5,636,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,1825.58671179606,0.0,1.0
2007-01-24,33.5,33.5,33.5,33.5,1310,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,3760.24935920257,0.0,1.0
2007-01-25,33.5,33.5,33.5,33.5,801,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,2299.20590589409,0.0,1.0
2007-01-26,33.3,33.3,33.3,33.3,880,11.601092330018,11.601092330018,11.601092330018,11.601092330018,2525.96903518951,0.0,1.0
2007-01-29,33.45,33.5,33.25,33.5,2118,11.6533495026757,11.6707685602283,11.5836732724654,11.6707685602283,6079.54820060387,0.0,1.0
2007-01-30,33.45,33.45,33.45,33.45,0,11.6533495026757,11.6533495026757,11.6533495026757,11.6533495026757,0,0.0,1.0
2007-01-31,33.5,33.5,33.0,33.5,3415,11.6707685602283,11.6707685602283,11.4965779847025,11.6707685602283,9802.48210815022,0.0,1.0
2007-02-01,33.25,33.5,33.25,33.5,2000,11.5836732724654,11.6707685602283,11.5836732724654,11.6707685602283,5740.83871633981,0.0,1.0
2007-02-02,33.5,33.5,33.5,33.5,400,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,1148.16774326796,0.0,1.0
2007-02-05,33.5,33.5,33.5,33.5,510,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,1463.91387266665,0.0,1.0
2007-02-06,33.5,33.5,33.0,33.26,3860,11.6707685602283,11.6707685602283,11.4965779847025,11.5871570839759,11079.8187225358,0.0,1.0
2007-02-07,33.5,33.5,33.5,33.5,1000,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,2870.4193581699,0.0,1.0
2007-02-08,33.5,33.5,33.5,33.5,510,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,1463.91387266665,0.0,1.0
2007-02-09,33.5,33.5,33.5,33.5,3000,11.6707685602283,11.6707685602283,11.6707685602283,11.6707685602283,8611.25807450971,0.0,1.0
2007-02-12,33.26,33.26,33.26,33.26,300,11.5871570839759,11.5871570839759,11.5871570839759,11.5871570839759,861.125807450972,0.0,1.0
2007-02-13,33.25,33.5,33.25,33.5,880,11.5836732724654,11.6707685602283,11.5836732724654,11.6707685602283,2525.96903518952,0.0,1.0
2007-02-14,33.25,33.5,33.25,33.5,6790,11.6603171256967,11.7479886830328,11.6603171256967,11.7479886830328,19362.037718722,0.22,1.0
2007-02-15,33.5,33.5,33.25,33.25,1176,11.7479886830328,11.7479886830328,11.6603171256967,11.6603171256967,3353.42508942814,0.0,1.0
2007-02-16,33.5,33.5,33.5,33.5,1100,11.7479886830328,11.7479886830328,11.7479886830328,11.7479886830328,3136.7071414719,0.0,1.0
2007-02-20,33.5,33.5,33.5,33.5,0,11.7479886830328,11.7479886830328,11.7479886830328,11.7479886830328,0,0.0,1.0
2007-02-21,33.5,33.5,33.5,33.5,1489,11.7479886830328,11.7479886830328,11.7479886830328,11.7479886830328,4245.96084877423,0.0,1.0
2007-02-22,33.45,33.5,33.25,33.25,13415,11.7304543715656,11.7479886830328,11.6603171256967,11.6603171256967,38253.5693662231,0.0,1.0
2007-02-23,33.45,33.45,33.45,33.45,0,11.7304543715656,11.7304543715656,11.7304543715656,11.7304543715656,0,0.0,1.0
2007-02-26,34.0,34.0,33.5,34.0,950,11.9233317977049,11.9233317977049,11.7479886830328,11.9233317977049,2708.97434945301,0.0,1.0
2007-02-27,36.0,36.0,35.75,35.75,430,12.6247042563935,12.6247042563935,12.5370326990574,12.5370326990574,1226.16733712083,0.0,1.0
2007-02-28,37.0,37.0,36.0,36.0,425,12.9753904857377,12.9753904857377,12.6247042563935,12.6247042563935,1211.90957738687,0.0,1.0
2007-03-01,37.0,37.0,37.0,37.0,0,12.9753904857377,12.9753904857377,12.9753904857377,12.9753904857377,0,0.0,1.0
2007-03-02,37.15,37.15,37.15,37.15,1000,13.0279934201394,13.0279934201394,13.0279934201394,13.0279934201394,2851.55194679262,0.0,1.0
2007-03-05,37.0,37.0,37.0,37.0,500,12.9753904857377,12.9753904857377,12.9753904857377,12.9753904857377,1425.77597339632,0.0,1.0
2007-03-06,37.0,37.0,37.0,37.0,0,12.9753904857377,12.9753904857377,12.9753904857377,12.9753904857377,0,0.0,1.0
2007-03-07,36.5,38.0,35.0,35.0,1854,12.8000473710656,13.326076715082,12.2740180270492,12.2740180270492,5286.77730935354,0.0,1.0
2007-03-08,36.5,36.5,36.5,36.5,0,12.8000473710656,12.8000473710656,12.8000473710656,12.8000473710656,0,0.0,1.0
2007-03-09,37.5,37.5,37.5,37.5,275,13.1507336004098,13.1507336004098,13.1507336004098,13.1507336004098,784.176785367977,0.0,1.0
2007-03-12,37.5,37.5,37.5,37.5,0,13.1507336004098,13.1507336004098,13.1507336004098,13.1507336004098,0,0.0,1.0
2007-03-13,40.0,40.0,40.0,40.0,179,14.0274491737705,14.0274491737705,14.0274491737705,14.0274491737705,510.427798475882,0.0,1.0
2007-03-14,40.0,40.0,40.0,40.0,0,14.0274491737705,14.0274491737705,14.0274491737705,14.0274491737705,0,0.0,1.0
2007-03-15,40.0,40.0,40.0,40.0,0,14.0274491737705,14.0274491737705,14.0274491737705,14.0274491737705,0,0.0,1.0
2007-03-16,38.0,38.0,37.5,38.0,664,13.326076715082,13.326076715082,13.1507336004098,13.326076715082,1893.43049267031,0.0,1.0
2007-03-19,38.0,38.0,38.0,38.0,0,13.326076715082,13.326076715082,13.326076715082,13.326076715082,0,0.0,1.0
2007-03-20,38.0,38.0,37.5,37.5,788,13.326076715082,13.326076715082,13.1507336004098,13.1507336004098,2247.02293407259,0.0,1.0
2007-03-21,38.0,38.0,38.0,38.0,0,13.326076715082,13.326076715082,13.326076715082,13.326076715082,0,0.0,1.0
2007-03-22,38.25,38.25,37.5,37.5,743,13.413748272418,13.413748272418,13.1507336004098,13.1507336004098,2118.70309646693,0.0,1.0
2007-03-23,38.0,38.0,38.0,38.0,100,13.326076715082,13.326076715082,13.326076715082,13.326076715082,285.155194679263,0.0,1.0
2007-03-26,38.0,38.0,38.0,38.0,0,13.326076715082,13.326076715082,13.326076715082,13.326076715082,0,0.0,1.0
2007-03-27,37.5,38.0,37.5,38.0,413,13.1507336004098,13.326076715082,13.1507336004098,13.326076715082,1177.69095402536,0.0,1.0
2007-03-28,37.0,38.25,37.0,37.5,813,12.9753904857377,13.413748272418,12.9753904857377,13.1507336004098,2318.31173274241,0.0,1.0
2007-03-29,37.0,37.25,34.75,36.0,3539,12.9753904857377,13.0630620430738,12.1863464697131,12.6247042563935,10091.6423396991,0.0,1.0
2007-03-30,36.0,37.75,36.0,37.0,2678,12.6247042563935,13.2384051577459,12.6247042563935,12.9753904857377,7636.45611351065,0.0,1.0
2007-04-02,36.0,36.0,36.0,36.0,0,12.6247042563935,12.6247042563935,12.6247042563935,12.6247042563935,0,0.0,1.0
2007-04-03,37.75,37.75,37.75,37.75,600,13.2384051577459,13.2384051577459,13.2384051577459,13.2384051577459,1710.93116807558,0.0,1.0
2007-04-04,37.75,37.75,37.75,37.75,0,13.2384051577459,13.2384051577459,13.2384051577459,13.2384051577459,0,0.0,1.0
2007-04-05,37.75,37.75,37.75,37.75,0,13.2384051577459,13.2384051577459,13.2384051577459,13.2384051577459,0,0.0,1.0
2007-04-09,37.75,37.75,37.75,37.75,0,13.2384051577459,13.2384051577459,13.2384051577459,13.2384051577459,0,0.0,1.0
2007-04-10,36.86,36.86,36.86,36.86,150,12.9262944136295,12.9262944136295,12.9262944136295,12.9262944136295,427.732792018896,0.0,1.0
2007-04-11,36.86,36.86,36.86,36.86,0,12.9262944136295,12.9262944136295,12.9262944136295,12.9262944136295,0,0.0,1.0
2007-04-12,36.86,36.86,36.86,36.86,0,12.9262944136295,12.9262944136295,12.9262944136295,12.9262944136295,0,0.0,1.0
2007-04-13,36.86,36.86,36.86,36.86,0,12.9262944136295,12.9262944136295,12.9262944136295,12.9262944136295,0,0.0,1.0
2007-04-16,36.86,36.86,36.86,36.86,0,12.9262944136295,12.9262944136295,12.9262944136295,12.9262944136295,0,0.0,1.0
2007-04-17,36.86,36.86,36.86,36.86,0,12.9262944136295,12.9262944136295,12.9262944136295,12.9262944136295,0,0.0,1.0
2007-04-18,36.86,36.86,36.86,36.86,0,12.9262944136295,12.9262944136295,12.9262944136295,12.9262944136295,0,0.0,1.0
2007-04-19,36.86,36.86,36.86,36.86,0,12.9262944136295,12.9262944136295,12.9262944136295,12.9262944136295,0,0.0,1.0
2007-04-20,36.86,36.86,36.86,36.86,0,12.9262944136295,12.9262944136295,12.9262944136295,12.9262944136295,0,0.0,1.0
2007-04-23,36.8,36.8,36.8,36.8,165,12.9052532398689,12.9052532398689,12.9052532398689,12.9052532398689,470.506071220783,0.0,1.0
2007-04-24,37.55,37.55,37.55,37.55,100,13.1682679118771,13.1682679118771,13.1682679118771,13.1682679118771,285.155194679262,0.0,1.0
2007-04-25,37.5,37.55,37.5,37.55,200,13.1507336004098,13.1682679118771,13.1507336004098,13.1682679118771,570.310389358529,0.0,1.0
2007-04-26,37.5,37.5,37.5,37.5,0,13.1507336004098,13.1507336004098,13.1507336004098,13.1507336004098,0,0.0,1.0
2007-04-27,37.6,37.6,37.6,37.6,200,13.1858022233443,13.1858022233443,13.1858022233443,13.1858022233443,570.310389358526,0.0,1.0
2007-04-30,37.6,37.6,37.6,37.6,0,13.1858022233443,13.1858022233443,13.1858022233443,13.1858022233443,0,0.0,1.0
2007-05-01,37.6,37.6,37.6,37.6,0,13.1858022233443,13.1858022233443,13.1858022233443,13.1858022233443,0,0.0,1.0
2007-05-02,37.6,37.6,37.6,37.6,0,13.1858022233443,13.1858022233443,13.1858022233443,13.1858022233443,0,0.0,1.0
2007-05-03,37.5,37.6,36.81,37.6,622,13.1507336004098,13.1858022233443,12.9087601021623,13.1858022233443,1773.66531090502,0.0,1.0
2007-05-04,36.8,36.8,36.8,36.8,150,12.9052532398689,12.9052532398689,12.9052532398689,12.9052532398689,427.732792018894,0.0,1.0
2007-05-07,36.8,36.8,36.8,36.8,350,12.9052532398689,12.9052532398689,12.9052532398689,12.9052532398689,998.043181377419,0.0,1.0
2007-05-09,36.0,36.5,36.0,36.1,600,12.6247042563935,12.8000473710656,12.6247042563935,12.6597728793279,1710.93116807557,0.0,1.0
2007-05-10,36.0,36.0,36.0,36.0,0,12.6247042563935,12.6247042563935,12.6247042563935,12.6247042563935,0,0.0,1.0
2007-05-11,35.5,35.5,35.5,35.5,100,12.4493611417213,12.4493611417213,12.4493611417213,12.4493611417213,285.155194679264,0.0,1.0
2007-05-14,35.2,35.2,35.2,35.2,450,12.344155272918,12.344155272918,12.344155272918,12.344155272918,1283.19837605669,0.0,1.0
2007-05-15,35.2,35.2,35.2,35.2,0,12.344155272918,12.344155272918,12.344155272918,12.344155272918,0,0.0,1.0
2007-05-16,35.1,35.2,35.1,35.1,600,12.3862376204394,12.4215260467084,12.3862376204394,12.3862376204394,1700.27417891995,0.22,1.0
2007-05-17,34.55,34.55,34.55,34.55,200,12.1921512759595,12.1921512759595,12.1921512759595,12.1921512759595,566.758059639987,0.0,1.0
2007-05-18,34.95,34.95,34.94,34.94,400,12.3333049810358,12.3333049810358,12.3297761384089,12.3297761384089,1133.51611927997,0.0,1.0
2007-05-21,34.5,35.0,34.5,35.0,1000,12.174507062825,12.3509491941703,12.174507062825,12.3509491941703,2833.79029819993,0.0,1.0
2007-05-22,34.0,34.11,34.0,34.11,1000,11.9980649314797,12.0368822003757,11.9980649314797,12.0368822003757,2833.79029819993,0.0,1.0
2007-05-23,34.34,34.34,34.34,34.34,500,12.1180455807945,12.1180455807945,12.1180455807945,12.1180455807945,1416.89514909997,0.0,1.0
2007-05-24,34.0,34.0,33.75,34.0,600,11.9980649314797,11.9980649314797,11.9098438658071,11.9980649314797,1700.27417891996,0.0,1.0
2007-05-25,34.0,34.0,34.0,34.0,0,11.9980649314797,11.9980649314797,11.9980649314797,11.9980649314797,0,0.0,1.0
2007-05-29,34.0,34.0,34.0,34.0,200,11.9980649314797,11.9980649314797,11.9980649314797,11.9980649314797,566.758059639986,0.0,1.0
2007-05-30,34.2,34.2,34.01,34.01,500,12.0686417840178,12.0686417840178,12.0015937741066,12.0015937741066,1416.89514909997,0.0,1.0
2007-05-31,33.3,33.3,33.3,33.3,200,11.7510459475963,11.7510459475963,11.7510459475963,11.7510459475963,566.758059639986,0.0,1.0
2007-06-01,33.31,33.31,33.31,33.31,200,11.7545747902232,11.7545747902232,11.7545747902232,11.7545747902232,566.758059639986,0.0,1.0
2007-06-04,34.5,34.5,34.5,34.5,200,12.174507062825,12.174507062825,12.174507062825,12.174507062825,566.758059639986,0.0,1.0
2007-06-05,34.5,34.5,34.5,34.5,0,12.174507062825,12.174507062825,12.174507062825,12.174507062825,0,0.0,1.0
2007-06-06,34.5,34.5,34.5,34.5,0,12.174507062825,12.174507062825,12.174507062825,12.174507062825,0,0.0,1.0
2007-06-07,33.31,33.31,33.31,33.31,392,11.7545747902232,11.7545747902232,11.7545747902232,11.7545747902232,1110.84579689437,0.0,1.0
2007-06-08,33.31,33.31,33.31,33.31,0,11.7545747902232,11.7545747902232,11.7545747902232,11.7545747902232,0,0.0,1.0
2007-06-11,33.5,33.5,33.28,33.31,789,11.8216228001344,11.8216228001344,11.7439882623425,11.7545747902232,2235.86054527975,0.0,1.0
2007-06-12,33.25,35.0,33.25,35.0,404,11.7334017344618,12.3509491941703,11.7334017344618,12.3509491941703,1144.85128047277,0.0,1.0
2007-06-13,33.25,33.25,33.25,33.25,0,11.7334017344618,11.7334017344618,11.7334017344618,11.7334017344618,0,0.0,1.0
2007-06-14,33.25,33.25,33.25,33.25,0,11.7334017344618,11.7334017344618,11.7334017344618,11.7334017344618,0,0.0,1.0
2007-06-15,33.9,33.9,33.9,33.9,200,11.9627765052107,11.9627765052107,11.9627765052107,11.9627765052107,566.758059639984,0.0,1.0
2007-06-18,33.25,33.25,33.25,33.25,1000,11.7334017344618,11.7334017344618,11.7334017344618,11.7334017344618,2833.79029819992,0.0,1.0
2007-06-19,32.81,33.3,32.81,33.25,950,11.5781326588779,11.7510459475963,11.5781326588779,11.7334017344618,2692.10078328994,0.0,1.0
2007-06-20,33.38,33.38,33.38,33.38,200,11.7792766886116,11.7792766886116,11.7792766886116,11.7792766886116,566.758059639984,0.0,1.0
2007-06-21,32.0,32.5,32.0,32.5,2250,11.2922964060986,11.4687385374438,11.2922964060986,11.4687385374438,6376.02817094981,0.0,1.0
2007-06-22,32.0,32.0,32.0,32.0,9182,11.2922964060986,11.2922964060986,11.2922964060986,11.2922964060986,26019.8625180716,0.0,1.0
2007-06-25,32.0,32.0,32.0,32.0,3400,11.2922964060986,11.2922964060986,11.2922964060986,11.2922964060986,9634.88701387972,0.0,1.0
2007-06-26,32.0,32.5,32.0,32.5,2666,11.2922964060986,11.4687385374438,11.2922964060986,11.4687385374438,7554.88493500098,0.0,1.0
2007-06-27,32.1,32.1,32.1,32.1,1000,11.3275848323676,11.3275848323676,11.3275848323676,11.3275848323676,2833.79029819993,0.0,1.0
2007-06-28,32.1,32.1,32.1,32.1,0,11.3275848323676,11.3275848323676,11.3275848323676,11.3275848323676,0,0.0,1.0
2007-06-29,32.1,32.1,32.1,32.1,0,11.3275848323676,11.3275848323676,11.3275848323676,11.3275848323676,0,0.0,1.0
2007-07-02,32.1,32.1,32.1,32.1,0,11.3275848323676,11.3275848323676,11.3275848323676,11.3275848323676,0,0.0,1.0
2007-07-03,32.0,32.0,32.0,32.0,638,11.2922964060986,11.2922964060986,11.2922964060986,11.2922964060986,1807.95821025155,0.0,1.0
2007-07-05,32.0,32.0,32.0,32.0,0,11.2922964060986,11.2922964060986,11.2922964060986,11.2922964060986,0,0.0,1.0
2007-07-06,32.49,32.49,32.49,32.49,390,11.4652096948169,11.4652096948169,11.4652096948169,11.4652096948169,1105.17821629798,0.0,1.0
2007-07-09,32.49,32.49,32.49,32.49,0,11.4652096948169,11.4652096948169,11.4652096948169,11.4652096948169,0,0.0,1.0
2007-07-10,30.15,31.55,30.15,31.55,1789,10.639460520121,11.1334984878878,10.639460520121,11.1334984878878,5069.65084347966,0.0,1.0
2007-07-11,31.0,31.0,30.48,30.48,1352,10.939412143408,10.939412143408,10.7559123268089,10.7559123268089,3831.28448316629,0.0,1.0
2007-07-12,32.49,32.49,31.0,31.0,1510,11.4652096948169,11.4652096948169,10.939412143408,10.939412143408,4279.02335028191,0.0,1.0
2007-07-13,32.49,32.49,32.49,32.49,0,11.4652096948169,11.4652096948169,11.4652096948169,11.4652096948169,0,0.0,1.0
2007-07-16,31.0,31.25,31.0,31.25,750,10.939412143408,11.0276332090806,10.939412143408,11.0276332090806,2125.34272364994,0.0,1.0
2007-07-17,31.0,31.0,31.0,31.0,0,10.939412143408,10.939412143408,10.939412143408,10.939412143408,0,0.0,1.0
2007-07-18,31.0,31.0,31.0,31.0,0,10.939412143408,10.939412143408,10.939412143408,10.939412143408,0,0.0,1.0
2007-07-19,32.0,32.0,30.75,30.75,411,11.2922964060986,11.2922964060986,10.8511910777353,10.8511910777353,1164.68781256017,0.0,1.0
2007-07-20,32.0,32.0,32.0,32.0,0,11.2922964060986,11.2922964060986,11.2922964060986,11.2922964060986,0,0.0,1.0
2007-07-23,32.0,32.0,32.0,32.0,0,11.2922964060986,11.2922964060986,11.2922964060986,11.2922964060986,0,0.0,1.0
2007-07-24,32.0,32.0,32.0,32.0,0,11.2922964060986,11.2922964060986,11.2922964060986,11.2922964060986,0,0.0,1.0
2007-07-25,31.0,31.0,31.0,31.0,200,10.939412143408,10.939412143408,10.939412143408,10.939412143408,566.758059639984,0.0,1.0
2007-07-26,31.0,31.0,31.0,31.0,0,10.939412143408,10.939412143408,10.939412143408,10.939412143408,0,0.0,1.0
2007-07-27,31.0,31.0,31.0,31.0,0,10.939412143408,10.939412143408,10.939412143408,10.939412143408,0,0.0,1.0
2007-07-30,31.0,31.0,31.0,31.0,0,10.939412143408,10.939412143408,10.939412143408,10.939412143408,0,0.0,1.0
2007-07-31,32.0,32.0,31.5,31.5,300,11.2922964060986,11.2922964060986,11.1158542747533,11.1158542747533,850.137089459975,0.0,1.0
2007-08-01,34.0,34.0,32.0,32.0,1000,11.9980649314797,11.9980649314797,11.2922964060986,11.2922964060986,2833.79029819993,0.0,1.0
2007-08-02,34.0,34.0,34.0,34.0,0,11.9980649314797,11.9980649314797,11.9980649314797,11.9980649314797,0,0.0,1.0
2007-08-03,31.05,31.05,31.05,31.05,110,10.9570563565425,10.9570563565425,10.9570563565425,10.9570563565425,311.716932801992,0.0,1.0
2007-08-06,31.0,31.05,30.35,31.05,2121,10.939412143408,10.9570563565425,10.7100373726591,10.9570563565425,6010.46922248203,0.0,1.0
2007-08-07,31.2,31.2,31.0,31.0,790,11.0099889959461,11.0099889959461,10.939412143408,10.939412143408,2238.69433557794,0.0,1.0
2007-08-08,31.05,32.0,31.05,32.0,350,10.9570563565425,11.2922964060986,10.9570563565425,11.2922964060986,991.826604369975,0.0,1.0
2007-08-09,31.99,32.0,31.99,32.0,450,11.2887675634717,11.2922964060986,11.2887675634717,11.2922964060986,1275.20563418996,0.0,1.0
2007-08-10,31.99,31.99,31.99,31.99,0,11.2887675634717,11.2887675634717,11.2887675634717,11.2887675634717,0,0.0,1.0
2007-08-13,31.1,31.1,31.1,31.1,396,10.974700569677,10.974700569677,10.974700569677,10.974700569677,1122.18095808717,0.0,1.0
2007-08-14,31.1,31.1,31.1,31.1,0,10.974700569677,10.974700569677,10.974700569677,10.974700569677,0,0.0,1.0
2007-08-15,31.1,31.1,31.1,31.1,0,10.974700569677,10.974700569677,10.974700569677,10.974700569677,0,0.0,1.0
2007-08-16,31.1,31.1,31.1,31.1,0,11.0593927927228,11.0593927927228,11.0593927927228,11.0593927927228,0,0.24,1.0
2007-08-17,31.25,31.75,31.25,31.25,1200,11.1127339155173,11.2905376581655,11.1127339155173,11.1127339155173,3374.50714514425,0.0,1.0
2007-08-20,31.25,31.25,31.25,31.25,0,11.1127339155173,11.1127339155173,11.1127339155173,11.1127339155173,0,0.0,1.0
2007-08-21,30.0,31.2,29.0,30.75,3357,10.6682245588966,11.0949535412524,10.3126170736,10.934930172869,9440.18373854105,0.0,1.0
2007-08-22,31.0,31.0,31.0,31.0,400,11.0238320441931,11.0238320441931,11.0238320441931,11.0238320441931,1124.83571504809,0.0,1.0
2007-08-23,29.06,29.06,29.06,29.06,100,10.3339535227178,10.3339535227178,10.3339535227178,10.3339535227178,281.208928762022,0.0,1.0
2007-08-24,29.5,30.3,29.5,29.9,700,10.4904208162483,10.7749068044855,10.4904208162483,10.6326638103669,1968.46250133415,0.0,1.0
2007-08-27,29.5,29.5,29.5,29.5,0,10.4904208162483,10.4904208162483,10.4904208162483,10.4904208162483,0,0.0,1.0
2007-08-28,29.75,29.75,29.75,29.75,350,10.5793226875724,10.5793226875724,10.5793226875724,10.5793226875724,984.23125066708,0.0,1.0
2007-08-29,31.0,31.0,29.75,30.0,1366,11.0238320441931,11.0238320441931,10.5793226875724,10.6682245588966,3841.31396688923,0.0,1.0
2007-08-30,30.2,30.2,30.2,30.2,500,10.7393460559559,10.7393460559559,10.7393460559559,10.7393460559559,1406.04464381011,0.0,1.0
2007-08-31,30.2,30.2,30.2,30.2,0,10.7393460559559,10.7393460559559,10.7393460559559,10.7393460559559,0,0.0,1.0
2007-09-04,30.2,30.2,30.2,30.2,0,10.7393460559559,10.7393460559559,10.7393460559559,10.7393460559559,0,0.0,1.0
2007-09-05,31.0,31.0,29.9,29.9,355,11.0238320441931,11.0238320441931,10.6326638103669,10.6326638103669,998.29169710518,0.0,1.0
2007-09-06,29.76,29.76,29.76,29.76,537,10.5828787624254,10.5828787624254,10.5828787624254,10.5828787624254,1510.09194745206,0.0,1.0
2007-09-07,29.76,29.76,29.76,29.76,0,10.5828787624254,10.5828787624254,10.5828787624254,10.5828787624254,0,0.0,1.0
2007-09-10,29.75,29.76,29.75,29.76,537,10.5793226875724,10.5828787624254,10.5793226875724,10.5828787624254,1510.09194745206,0.0,1.0
2007-09-11,30.5,30.5,30.49,30.49,314,10.8460283015448,10.8460283015448,10.8424722266919,10.8424722266919,882.996036312753,0.0,1.0
2007-09-12,30.0,30.0,30.0,30.0,610,10.6682245588966,10.6682245588966,10.6682245588966,10.6682245588966,1715.37446544833,0.0,1.0
2007-09-13,30.0,30.0,30.0,30.0,0,10.6682245588966,10.6682245588966,10.6682245588966,10.6682245588966,0,0.0,1.0
2007-09-14,29.75,29.75,29.75,29.75,700,10.5793226875724,10.5793226875724,10.5793226875724,10.5793226875724,1968.46250133416,0.0,1.0
2007-09-17,29.75,29.75,29.75,29.75,0,10.5793226875724,10.5793226875724,10.5793226875724,10.5793226875724,0,0.0,1.0
2007-09-18,29.75,29.75,29.75,29.75,0,10.5793226875724,10.5793226875724,10.5793226875724,10.5793226875724,0,0.0,1.0
2007-09-19,28.1,29.5,28.1,29.05,1451,9.99257033683312,10.4904208162483,9.99257033683312,10.3303974478648,4080.34155633694,0.0,1.0
2007-09-20,28.1,28.1,28.1,28.1,0,9.99257033683312,9.99257033683312,9.99257033683312,9.99257033683312,0,0.0,1.0
2007-09-21,28.1,28.1,28.1,28.1,0,9.99257033683312,9.99257033683312,9.99257033683312,9.99257033683312,0,0.0,1.0
2007-09-24,28.75,28.75,28.75,28.75,600,10.2237152022759,10.2237152022759,10.2237152022759,10.2237152022759,1687.25357257213,0.0,1.0
2007-09-25,28.75,28.75,28.75,28.75,0,10.2237152022759,10.2237152022759,10.2237152022759,10.2237152022759,0,0.0,1.0
2007-09-26,28.1,28.75,28.1,28.75,2244,9.99257033683312,10.2237152022759,9.99257033683312,10.2237152022759,6310.32836141978,0.0,1.0
2007-09-27,28.25,28.25,27.1,27.1,966,10.0459114596276,10.0459114596276,9.63696285153657,9.63696285153657,2716.47825184113,0.0,1.0
2007-09-28,29.0,29.0,29.0,29.0,100,10.3126170736,10.3126170736,10.3126170736,10.3126170736,281.208928762023,0.0,1.0
2007-10-01,29.0,29.0,29.0,29.0,0,10.3126170736,10.3126170736,10.3126170736,10.3126170736,0,0.0,1.0
2007-10-02,29.0,29.0,29.0,29.0,0,10.3126170736,10.3126170736,10.3126170736,10.3126170736,0,0.0,1.0
2007-10-03,29.0,29.0,28.5,28.75,1558,10.3126170736,10.3126170736,10.1348133309517,10.2237152022759,4381.23511011231,0.0,1.0
2007-10-04,29.0,29.0,29.0,29.0,0,10.3126170736,10.3126170736,10.3126170736,10.3126170736,0,0.0,1.0
2007-10-05,29.0,29.0,29.0,29.0,0,10.3126170736,10.3126170736,10.3126170736,10.3126170736,0,0.0,1.0
2007-10-08,29.0,29.0,29.0,29.0,0,10.3126170736,10.3126170736,10.3126170736,10.3126170736,0,0.0,1.0
2007-10-09,28.5,28.5,28.5,28.5,2120,10.1348133309517,10.1348133309517,10.1348133309517,10.1348133309517,5961.62928975489,0.0,1.0
2007-10-10,28.5,28.5,28.5,28.5,0,10.1348133309517,10.1348133309517,10.1348133309517,10.1348133309517,0,0.0,1.0
2007-10-11,28.5,28.5,27.0,28.5,600,10.1348133309517,10.1348133309517,9.60140210300691,10.1348133309517,1687.25357257214,0.0,1.0
2007-10-12,28.5,28.5,28.5,28.5,182,10.1348133309517,10.1348133309517,10.1348133309517,10.1348133309517,511.800250346882,0.0,1.0
2007-10-15,34.0,34.0,29.75,30.0,568,12.0906545000828,12.0906545000828,10.5793226875724,10.6682245588966,1597.26671536828,0.0,1.0
2007-10-16,32.5,32.5,32.5,32.5,100,11.557243272138,11.557243272138,11.557243272138,11.557243272138,281.208928762021,0.0,1.0
2007-10-17,32.5,32.5,32.5,32.5,0,11.557243272138,11.557243272138,11.557243272138,11.557243272138,0,0.0,1.0
2007-10-18,29.0,29.0,29.0,29.0,125,10.3126170736,10.3126170736,10.3126170736,10.3126170736,351.511160952528,0.0,1.0
2007-10-19,29.0,32.0,29.0,32.0,900,10.3126170736,11.3794395294897,10.3126170736,11.3794395294897,2530.8803588582,0.0,1.0
2007-10-22,29.0,29.0,29.0,29.0,0,10.3126170736,10.3126170736,10.3126170736,10.3126170736,0,0.0,1.0
2007-10-23,29.0,29.5,28.25,28.25,1531,10.3126170736,10.4904208162483,10.0459114596276,10.0459114596276,4305.30869934657,0.0,1.0
2007-10-24,29.0,29.0,29.0,29.0,130,10.3126170736,10.3126170736,10.3126170736,10.3126170736,365.571607390629,0.0,1.0
2007-10-25,29.0,30.0,29.0,30.0,2188,10.3126170736,10.6682245588966,10.3126170736,10.6682245588966,6152.85136131305,0.0,1.0
2007-10-26,29.35,29.35,29.35,29.35,1330,10.4370796934538,10.4370796934538,10.4370796934538,10.4370796934538,3740.0787525349,0.0,1.0
2007-10-29,29.35,29.35,29.35,29.35,0,10.4370796934538,10.4370796934538,10.4370796934538,10.4370796934538,0,0.0,1.0
2007-10-30,29.25,29.25,29.25,29.25,235,10.4015189449242,10.4015189449242,10.4015189449242,10.4015189449242,660.840982590749,0.0,1.0
2007-10-31,29.5,29.5,29.5,29.5,100,10.4904208162483,10.4904208162483,10.4904208162483,10.4904208162483,281.208928762022,0.0,1.0
2007-11-01,28.0,29.25,28.0,29.25,1992,9.95700958830347,10.4015189449242,9.95700958830347,10.4015189449242,5601.68186093948,0.0,1.0
2007-11-02,28.0,28.0,28.0,28.0,0,9.95700958830347,9.95700958830347,9.95700958830347,9.95700958830347,0,0.0,1.0
2007-11-05,28.0,28.0,28.0,28.0,0,9.95700958830347,9.95700958830347,9.95700958830347,9.95700958830347,0,0.0,1.0
2007-11-06,28.5,28.5,28.5,28.5,400,10.1348133309517,10.1348133309517,10.1348133309517,10.1348133309517,1124.83571504809,0.0,1.0
2007-11-07,28.5,28.5,28.25,28.25,2400,10.1348133309517,10.1348133309517,10.0459114596276,10.0459114596276,6749.01429028856,0.0,1.0
2007-11-08,28.5,30.0,28.25,29.5,2365,10.1348133309517,10.6682245588966,10.0459114596276,10.4904208162483,6650.59116522185,0.0,1.0
2007-11-09,28.5,28.5,28.5,28.5,0,10.1348133309517,10.1348133309517,10.1348133309517,10.1348133309517,0,0.0,1.0
2007-11-12,28.5,28.5,28.5,28.5,105,10.1348133309517,10.1348133309517,10.1348133309517,10.1348133309517,295.269375200124,0.0,1.0
2007-11-13,28.5,28.5,28.5,28.5,0,10.1348133309517,10.1348133309517,10.1348133309517,10.1348133309517,0,0.0,1.0
2007-11-14,28.5,28.5,28.5,28.5,0,10.1348133309517,10.1348133309517,10.1348133309517,10.1348133309517,0,0.0,1.0
2007-11-15,28.75,28.75,28.75,28.75,350,10.3126170736,10.3126170736,10.3126170736,10.3126170736,975.746498506156,0.25,1.0
2007-11-16,31.5,31.5,31.5,31.5,100,11.2990413154226,11.2990413154226,11.2990413154226,11.2990413154226,278.784713858902,0.0,1.0
2007-11-19,31.5,31.5,31.5,31.5,0,11.2990413154226,11.2990413154226,11.2990413154226,11.2990413154226,0,0.0,1.0
2007-11-20,28.75,28.75,28.75,28.75,157,10.3126170736,10.3126170736,10.3126170736,10.3126170736,437.692000758476,0.0,1.0
2007-11-21,28.75,28.75,28.75,28.75,157,10.3126170736,10.3126170736,10.3126170736,10.3126170736,437.692000758476,0.0,1.0
2007-11-23,28.75,28.75,28.75,28.75,356,10.3126170736,10.3126170736,10.3126170736,10.3126170736,992.47358133769,0.0,1.0
2007-11-26,28.75,28.75,28.75,28.75,0,10.3126170736,10.3126170736,10.3126170736,10.3126170736,0,0.0,1.0
2007-11-27,28.75,28.75,28.75,28.75,0,10.3126170736,10.3126170736,10.3126170736,10.3126170736,0,0.0,1.0
2007-11-28,28.75,28.75,28.75,28.75,110,10.3126170736,10.3126170736,10.3126170736,10.3126170736,306.663185244792,0.0,1.0
2007-11-29,28.75,28.75,28.75,28.75,0,10.3126170736,10.3126170736,10.3126170736,10.3126170736,0,0.0,1.0
2007-11-30,28.75,28.75,28.75,28.75,0,10.3126170736,10.3126170736,10.3126170736,10.3126170736,0,0.0,1.0
2007-12-03,28.75,28.75,28.75,28.75,110,10.3126170736,10.3126170736,10.3126170736,10.3126170736,306.663185244792,0.0,1.0
2007-12-04,30.0,30.0,28.75,28.75,873,10.7609917289739,10.7609917289739,10.3126170736,10.3126170736,2433.79055198821,0.0,1.0
2007-12-05,30.0,30.0,30.0,30.0,0,10.7609917289739,10.7609917289739,10.7609917289739,10.7609917289739,0,0.0,1.0
2007-12-06,30.0,30.0,30.0,30.0,0,10.7609917289739,10.7609917289739,10.7609917289739,10.7609917289739,0,0.0,1.0
2007-12-07,28.75,28.75,28.75,28.75,500,10.3126170736,10.3126170736,10.3126170736,10.3126170736,1393.92356929451,0.0,1.0
2007-12-10,28.3,28.9,28.3,28.5,1150,10.1512021976654,10.3664220322449,10.1512021976654,10.2229421425252,3206.02420937737,0.0,1.0
2007-12-11,28.75,29.25,28.4,29.25,1122,10.3126170736,10.4919669357496,10.1870721700953,10.4919669357496,3127.96448949688,0.0,1.0
2007-12-12,28.75,28.75,28.75,28.75,0,10.3126170736,10.3126170736,10.3126170736,10.3126170736,0,0.0,1.0
2007-12-13,28.5,28.5,28.5,28.5,100,10.2229421425252,10.2229421425252,10.2229421425252,10.2229421425252,278.784713858902,0.0,1.0
2007-12-14,29.0,29.25,28.4,28.5,1200,10.4022920046748,10.4919669357496,10.1870721700953,10.2229421425252,3345.41656630681,0.0,1.0
2007-12-17,29.0,29.0,29.0,29.0,0,10.4022920046748,10.4022920046748,10.4022920046748,10.4022920046748,0,0.0,1.0
2007-12-18,28.9,28.9,28.9,28.9,900,10.3664220322449,10.3664220322449,10.3664220322449,10.3664220322449,2509.06242473011,0.0,1.0
2007-12-19,28.5,28.5,28.5,28.5,170,10.2229421425252,10.2229421425252,10.2229421425252,10.2229421425252,473.934013560134,0.0,1.0
2007-12-20,29.0,29.25,29.0,29.25,400,10.4022920046748,10.4919669357496,10.4022920046748,10.4919669357496,1115.1388554356,0.0,1.0
2007-12-21,29.0,29.25,29.0,29.25,2370,10.4022920046748,10.4919669357496,10.4022920046748,10.4919669357496,6607.19771845596,0.0,1.0
2007-12-24,28.6,28.6,28.6,28.6,840,10.2588121149551,10.2588121149551,10.2588121149551,10.2588121149551,2341.79159641478,0.0,1.0
2007-12-26,28.5,28.75,28.0,28.6,11071,10.2229421425252,10.3126170736,10.0435922803757,10.2588121149551,30864.2556713191,0.0,1.0
2007-12-27,28.0,28.5,28.0,28.4,1200,10.0435922803757,10.2229421425252,10.0435922803757,10.1870721700953,3345.4165663068,0.0,1.0
2007-12-28,27.5,27.5,27.5,27.5,727,9.8642424182261,9.8642424182261,9.8642424182261,9.8642424182261,2026.76486975421,0.0,1.0
2007-12-31,28.5,28.5,28.5,28.5,400,10.2229421425252,10.2229421425252,10.2229421425252,10.2229421425252,1115.13885543561,0.0,1.0
2008-01-02,28.5,28.5,28.5,28.5,0,10.2229421425252,10.2229421425252,10.2229421425252,10.2229421425252,0,0.0,1.0
2008-01-03,28.5,28.5,28.5,28.5,0,10.2229421425252,10.2229421425252,10.2229421425252,10.2229421425252,0,0.0,1.0
2008-01-04,26.62,27.5,25.21,27.5,3901,9.54858666084287,9.8642424182261,9.04282004958109,9.8642424182261,10875.3916876357,0.0,1.0
2008-01-07,27.0,27.0,25.65,25.65,200,9.68489255607654,9.68489255607654,9.20064792827271,9.20064792827271,557.569427717802,0.0,1.0
2008-01-08,26.0,26.0,26.0,26.0,200,9.32619283177741,9.32619283177741,9.32619283177741,9.32619283177741,557.569427717802,0.0,1.0
2008-01-09,25.2,26.25,25.2,26.0,1056,9.0392330523381,9.41586776285219,9.0392330523381,9.32619283177741,2943.96657835,0.0,1.0
2008-01-10,26.0,26.0,25.95,25.95,1957,9.32619283177741,9.32619283177741,9.30825784556245,9.30825784556245,5455.81685021869,0.0,1.0
2008-01-11,26.0,26.0,26.0,26.0,0,9.32619283177741,9.32619283177741,9.32619283177741,9.32619283177741,0,0.0,1.0
2008-01-14,26.0,26.0,26.0,26.0,0,9.32619283177741,9.32619283177741,9.32619283177741,9.32619283177741,0,0.0,1.0
2008-01-15,26.0,26.0,26.0,26.0,0,9.32619283177741,9.32619283177741,9.32619283177741,9.32619283177741,0,0.0,1.0
2008-01-16,26.15,26.15,26.15,26.15,500,9.37999779042228,9.37999779042228,9.37999779042228,9.37999779042228,1393.92356929451,0.0,1.0
2008-01-17,26.15,26.15,26.15,26.15,0,9.37999779042228,9.37999779042228,9.37999779042228,9.37999779042228,0,0.0,1.0
2008-01-18,26.15,26.15,26.15,26.15,0,9.37999779042228,9.37999779042228,9.37999779042228,9.37999779042228,0,0.0,1.0
2008-01-22,25.5,25.5,25.5,25.5,220,9.14684296962784,9.14684296962784,9.14684296962784,9.14684296962784,613.326370489583,0.0,1.0
2008-01-23,26.0,26.0,25.75,25.75,300,9.32619283177741,9.32619283177741,9.23651790070262,9.23651790070262,836.354141576703,0.0,1.0
2008-01-24,25.9,25.9,25.9,25.9,600,9.29032285934749,9.29032285934749,9.29032285934749,9.29032285934749,1672.70828315341,0.0,1.0
2008-01-25,25.8,26.5,25.8,26.5,321,9.25445288691758,9.50554269392697,9.25445288691758,9.50554269392697,894.898931487073,0.0,1.0
2008-01-28,26.5,26.5,26.5,26.5,200,9.50554269392697,9.50554269392697,9.50554269392697,9.50554269392697,557.569427717803,0.0,1.0
2008-01-29,26.5,26.5,26.5,26.5,0,9.50554269392697,9.50554269392697,9.50554269392697,9.50554269392697,0,0.0,1.0
2008-01-30,26.5,26.5,26.5,26.5,0,9.50554269392697,9.50554269392697,9.50554269392697,9.50554269392697,0,0.0,1.0
2008-01-31,26.05,26.05,25.5,25.5,724,9.34412781799236,9.34412781799236,9.14684296962784,9.14684296962784,2018.40132833845,0.0,1.0
2008-02-01,26.05,26.05,26.05,26.05,0,9.34412781799236,9.34412781799236,9.34412781799236,9.34412781799236,0,0.0,1.0
2008-02-04,26.05,26.05,26.05,26.05,0,9.34412781799236,9.34412781799236,9.34412781799236,9.34412781799236,0,0.0,1.0
2008-02-05,26.05,26.05,26.05,26.05,0,9.34412781799236,9.34412781799236,9.34412781799236,9.34412781799236,0,0.0,1.0
2008-02-06,26.65,26.65,26.65,26.65,297,9.55934765257184,9.55934765257184,9.55934765257184,9.55934765257184,827.990600160937,0.0,1.0
2008-02-07,26.65,26.65,26.65,26.65,0,9.55934765257184,9.55934765257184,9.55934765257184,9.55934765257184,0,0.0,1.0
2008-02-08,30.0,31.0,28.5,28.5,2002,10.7609917289739,11.1196914532731,10.2229421425252,10.2229421425252,5581.26997145522,0.0,1.0
2008-02-11,28.5,28.5,28.5,28.5,200,10.2229421425252,10.2229421425252,10.2229421425252,10.2229421425252,557.569427717804,0.0,1.0
2008-02-12,28.5,28.5,28.5,28.5,0,10.2229421425252,10.2229421425252,10.2229421425252,10.2229421425252,0,0.0,1.0
2008-02-13,26.6,26.6,26.6,26.6,180,9.63108759743167,9.63108759743167,9.63108759743167,9.63108759743167,497.140115440007,0.25,1.0
2008-02-14,29.0,29.0,29.0,29.0,360,10.5000579069744,10.5000579069744,10.5000579069744,10.5000579069744,994.280230880012,0.0,1.0
2008-02-15,27.75,29.0,27.05,29.0,2010,10.0474692040875,10.5000579069744,9.79401953047093,10.5000579069744,5551.39795574677,0.0,1.0
2008-02-19,27.75,27.75,27.75,27.75,0,10.0474692040875,10.0474692040875,10.0474692040875,10.0474692040875,0,0.0,1.0
2008-02-20,29.5,29.5,29.5,29.5,200,10.6810933881291,10.6810933881291,10.6810933881291,10.6810933881291,552.377906044453,0.0,1.0
2008-02-21,29.5,29.5,29.5,29.5,0,10.6810933881291,10.6810933881291,10.6810933881291,10.6810933881291,0,0.0,1.0
2008-02-22,29.5,29.5,29.5,29.5,0,10.6810933881291,10.6810933881291,10.6810933881291,10.6810933881291,0,0.0,1.0
2008-02-25,29.5,29.5,29.5,29.5,0,10.6810933881291,10.6810933881291,10.6810933881291,10.6810933881291,0,0.0,1.0
2008-02-26,29.5,29.5,29.5,29.5,0,10.6810933881291,10.6810933881291,10.6810933881291,10.6810933881291,0,0.0,1.0
2008-02-27,27.75,27.75,27.75,27.75,330,10.0474692040875,10.0474692040875,10.0474692040875,10.0474692040875,911.423544973351,0.0,1.0
2008-02-28,28.0,28.0,28.0,28.0,625,10.1379869446649,10.1379869446649,10.1379869446649,10.1379869446649,1726.18095638892,0.0,1.0
2008-02-29,27.75,27.75,27.75,27.75,650,10.0474692040875,10.0474692040875,10.0474692040875,10.0474692040875,1795.22819464448,0.0,1.0
2008-03-03,27.75,27.75,27.75,27.75,470,10.0474692040875,10.0474692040875,10.0474692040875,10.0474692040875,1298.08807920447,0.0,1.0
2008-03-04,27.75,27.75,27.75,27.75,0,10.0474692040875,10.0474692040875,10.0474692040875,10.0474692040875,0,0.0,1.0
2008-03-05,28.0,28.0,28.0,28.0,100,10.1379869446649,10.1379869446649,10.1379869446649,10.1379869446649,276.188953022227,0.0,1.0
2008-03-06,28.0,28.0,28.0,28.0,0,10.1379869446649,10.1379869446649,10.1379869446649,10.1379869446649,0,0.0,1.0
2008-03-07,28.75,28.75,27.8,27.8,230,10.409540166397,10.409540166397,10.065572752203,10.065572752203,635.234591951121,0.0,1.0
2008-03-10,28.75,28.75,28.75,28.75,0,10.409540166397,10.409540166397,10.409540166397,10.409540166397,0,0.0,1.0
2008-03-11,29.0,29.0,28.5,28.5,1001,10.5000579069744,10.5000579069744,10.3190224258196,10.3190224258196,2764.65141975248,0.0,1.0
2008-03-12,29.0,29.0,29.0,29.0,0,10.5000579069744,10.5000579069744,10.5000579069744,10.5000579069744,0,0.0,1.0
2008-03-13,30.0,30.0,28.75,28.75,908,10.8621288692838,10.8621288692838,10.409540166397,10.409540166397,2507.79569344182,0.0,1.0
2008-03-14,28.8,28.8,28.8,28.8,1500,10.4276437145125,10.4276437145125,10.4276437145125,10.4276437145125,4142.83429533338,0.0,1.0
2008-03-17,28.3,28.3,28.3,28.3,100,10.2466082333578,10.2466082333578,10.2466082333578,10.2466082333578,276.188953022225,0.0,1.0
2008-03-18,28.72,28.72,28.6,28.6,3525,10.3986780375277,10.3986780375277,10.3552295220506,10.3552295220506,9735.6605940335,0.0,1.0
2008-03-19,28.72,28.72,28.72,28.72,0,10.3986780375277,10.3986780375277,10.3986780375277,10.3986780375277,0,0.0,1.0
2008-03-20,29.35,29.35,29.35,29.35,330,10.6267827437827,10.6267827437827,10.6267827437827,10.6267827437827,911.423544973345,0.0,1.0
2008-03-25,31.0,31.0,31.0,31.0,100,11.2241998315933,11.2241998315933,11.2241998315933,11.2241998315933,276.188953022226,0.0,1.0
2008-03-26,31.0,31.0,31.0,31.0,0,11.2241998315933,11.2241998315933,11.2241998315933,11.2241998315933,0,0.0,1.0
2008-03-27,30.0,30.0,30.0,30.0,200,10.8621288692838,10.8621288692838,10.8621288692838,10.8621288692838,552.377906044454,0.0,1.0
2008-03-28,30.0,30.0,30.0,30.0,0,10.8621288692838,10.8621288692838,10.8621288692838,10.8621288692838,0,0.0,1.0
2008-03-31,30.0,30.0,30.0,30.0,0,10.8621288692838,10.8621288692838,10.8621288692838,10.8621288692838,0,0.0,1.0
2008-04-01,30.0,30.0,30.0,30.0,0,10.8621288692838,10.8621288692838,10.8621288692838,10.8621288692838,0,0.0,1.0
2008-04-02,30.0,30.0,30.0,30.0,0,10.8621288692838,10.8621288692838,10.8621288692838,10.8621288692838,0,0.0,1.0
2008-04-03,29.0,30.0,29.0,30.0,1179,10.5000579069744,10.8621288692838,10.5000579069744,10.8621288692838,3256.26775613204,0.0,1.0
2008-04-04,28.8,28.8,28.8,28.8,357,10.4276437145125,10.4276437145125,10.4276437145125,10.4276437145125,985.994562289346,0.0,1.0
2008-04-07,28.0,28.55,28.0,28.55,750,10.1379869446649,10.3371259739351,10.1379869446649,10.3371259739351,2071.4171476667,0.0,1.0
2008-04-08,28.0,28.0,28.0,28.0,0,10.1379869446649,10.1379869446649,10.1379869446649,10.1379869446649,0,0.0,1.0
2008-04-09,28.5,28.5,27.5,28.1,2150,10.3190224258196,10.3190224258196,9.95695146351019,10.1741940408959,5938.06248997789,0.0,1.0
2008-04-10,28.5,28.5,28.5,28.5,0,10.3190224258196,10.3190224258196,10.3190224258196,10.3190224258196,0,0.0,1.0
2008-04-11,28.5,28.5,28.5,28.5,0,10.3190224258196,10.3190224258196,10.3190224258196,10.3190224258196,0,0.0,1.0
2008-04-14,28.5,28.5,28.5,28.5,0,10.3190224258196,10.3190224258196,10.3190224258196,10.3190224258196,0,0.0,1.0
2008-04-15,28.3,28.3,28.3,28.3,400,10.2466082333578,10.2466082333578,10.2466082333578,10.2466082333578,1104.7558120889,0.0,1.0
2008-04-16,28.9,29.0,28.9,29.0,2282,10.4638508107434,10.5000579069744,10.4638508107434,10.5000579069744,6302.63190796722,0.0,1.0
2008-04-17,28.95,29.0,28.95,29.0,1136,10.4819543588589,10.5000579069744,10.4819543588589,10.5000579069744,3137.50650633249,0.0,1.0
2008-04-18,28.95,28.95,28.95,28.95,0,10.4819543588589,10.4819543588589,10.4819543588589,10.4819543588589,0,0.0,1.0
2008-04-21,28.95,28.95,28.35,28.9,1827,10.4819543588589,10.4819543588589,10.2647117814732,10.4638508107434,5045.97217171607,0.0,1.0
2008-04-22,29.0,29.0,28.95,28.95,710,10.5000579069744,10.5000579069744,10.4819543588589,10.4819543588589,1960.9415664578,0.0,1.0
2008-04-23,28.8,29.0,28.8,29.0,941,10.4276437145125,10.5000579069744,10.4276437145125,10.5000579069744,2598.93804793914,0.0,1.0
2008-04-24,28.8,28.8,28.8,28.8,0,10.4276437145125,10.4276437145125,10.4276437145125,10.4276437145125,0,0.0,1.0
2008-04-25,28.8,28.8,28.8,28.8,0,10.4276437145125,10.4276437145125,10.4276437145125,10.4276437145125,0,0.0,1.0
2008-04-28,28.15,28.9,27.51,28.9,9332,10.1922975890113,10.4638508107434,9.96057217313328,10.4638508107434,25773.9530960342,0.0,1.0
2008-04-29,28.15,28.15,28.15,28.15,0,10.1922975890113,10.1922975890113,10.1922975890113,10.1922975890113,0,0.0,1.0
2008-04-30,28.05,28.05,27.0,27.8,1000,10.1560904927804,10.1560904927804,9.77591598235545,10.065572752203,2761.88953022226,0.0,1.0
2008-05-01,28.05,28.15,28.05,28.15,2100,10.1560904927804,10.1922975890113,10.1560904927804,10.1922975890113,5799.96801346674,0.0,1.0
2008-05-02,28.05,28.05,28.05,28.05,0,10.1560904927804,10.1560904927804,10.1560904927804,10.1560904927804,0,0.0,1.0
2008-05-05,28.05,28.05,28.05,28.05,0,10.1560904927804,10.1560904927804,10.1560904927804,10.1560904927804,0,0.0,1.0
2008-05-06,28.05,28.05,28.05,28.05,0,10.1560904927804,10.1560904927804,10.1560904927804,10.1560904927804,0,0.0,1.0
2008-05-07,28.5,28.5,28.5,28.5,173,10.3190224258196,10.3190224258196,10.3190224258196,10.3190224258196,477.806888728453,0.0,1.0
2008-05-08,28.7,28.7,28.7,28.7,185,10.3914366182815,10.3914366182815,10.3914366182815,10.3914366182815,510.94956309112,0.0,1.0
2008-05-09,28.75,28.75,28.75,28.75,343,10.409540166397,10.409540166397,10.409540166397,10.409540166397,947.328108866237,0.0,1.0
2008-05-12,28.75,28.75,28.75,28.75,0,10.409540166397,10.409540166397,10.409540166397,10.409540166397,0,0.0,1.0
2008-05-13,28.75,28.75,28.75,28.75,0,10.409540166397,10.409540166397,10.409540166397,10.409540166397,0,0.0,1.0
2008-05-14,28.75,28.75,28.75,28.75,0,10.409540166397,10.409540166397,10.409540166397,10.409540166397,0,0.0,1.0
2008-05-15,28.75,28.75,28.75,28.75,0,10.409540166397,10.409540166397,10.409540166397,10.409540166397,0,0.0,1.0
2008-05-16,29.01,29.01,29.01,29.01,220,10.5941963571748,10.5941963571748,10.5941963571748,10.5941963571748,602.424174975549,0.25,1.0
2008-05-19,29.06,29.06,29.06,29.06,100,10.6124559165633,10.6124559165633,10.6124559165633,10.6124559165633,273.82917044343,0.0,1.0
2008-05-20,29.75,29.75,29.75,29.75,200,10.8644378361238,10.8644378361238,10.8644378361238,10.8644378361238,547.658340886861,0.0,1.0
2008-05-21,28.5,29.06,27.3,29.06,7700,10.4079488514127,10.6124559165633,9.96971942609007,10.6124559165633,21084.8461241442,0.0,1.0
2008-05-22,28.5,28.5,28.5,28.5,0,10.4079488514127,10.4079488514127,10.4079488514127,10.4079488514127,0,0.0,1.0
2008-05-23,28.5,28.65,28.5,28.65,1100,10.4079488514127,10.462727529578,10.4079488514127,10.462727529578,3012.12087487774,0.0,1.0
2008-05-27,28.5,28.5,28.5,28.5,0,10.4079488514127,10.4079488514127,10.4079488514127,10.4079488514127,0,0.0,1.0
2008-05-28,27.85,27.85,27.85,27.85,500,10.170574579363,10.170574579363,10.170574579363,10.170574579363,1369.14585221715,0.0,1.0
2008-05-29,27.81,27.81,27.81,27.81,1732,10.1559669318522,10.1559669318522,10.1559669318522,10.1559669318522,4742.72123208022,0.0,1.0
2008-05-30,28.0,28.0,28.0,28.0,500,10.2253532575283,10.2253532575283,10.2253532575283,10.2253532575283,1369.14585221715,0.0,1.0
2008-06-02,28.0,28.0,28.0,28.0,0,10.2253532575283,10.2253532575283,10.2253532575283,10.2253532575283,0,0.0,1.0
2008-06-03,29.0,29.0,28.99,28.99,1285,10.5905444452971,10.5905444452971,10.5868925334195,10.5868925334195,3518.7048401981,0.0,1.0
2008-06-04,29.06,29.25,28.5,28.5,3953,10.6124559165633,10.6818422422394,10.4079488514127,10.4079488514127,10824.4671076288,0.0,1.0
2008-06-05,29.0,29.0,29.0,29.0,500,10.5905444452971,10.5905444452971,10.5905444452971,10.5905444452971,1369.14585221716,0.0,1.0
2008-06-06,29.0,29.05,29.0,29.05,9141,10.5905444452971,10.6088040046856,10.5905444452971,10.6088040046856,25030.7244702341,0.0,1.0
2008-06-09,29.25,29.25,29.25,29.25,238,10.6818422422394,10.6818422422394,10.6818422422394,10.6818422422394,651.713425655363,0.0,1.0
2008-06-10,30.0,30.0,29.4,30.0,800,10.955735633066,10.955735633066,10.7366209204047,10.955735633066,2190.63336354745,0.0,1.0
2008-06-11,29.5,30.0,29.3,30.0,2030,10.7731400391816,10.955735633066,10.7001018016278,10.955735633066,5558.73216000163,0.0,1.0
2008-06-12,29.5,29.5,29.5,29.5,1832,10.7731400391816,10.7731400391816,10.7731400391816,10.7731400391816,5016.55040252364,0.0,1.0
2008-06-13,29.79,30.0,29.4,29.5,9913,10.8790454836346,10.955735633066,10.7366209204047,10.7731400391816,27144.6856660572,0.0,1.0
2008-06-16,29.4,29.4,29.4,29.4,175,10.7366209204047,10.7366209204047,10.7366209204047,10.7366209204047,479.201048276003,0.0,1.0
2008-06-17,29.4,29.4,29.4,29.4,0,10.7366209204047,10.7366209204047,10.7366209204047,10.7366209204047,0,0.0,1.0
2008-06-18,29.17,29.3,29.15,29.3,2500,10.6526269472179,10.7001018016278,10.6453231234625,10.7001018016278,6845.72926108574,0.0,1.0
2008-06-19,29.0,29.0,29.0,29.0,200,10.5905444452971,10.5905444452971,10.5905444452971,10.5905444452971,547.658340886864,0.0,1.0
2008-06-20,29.25,29.25,29.25,29.25,941,10.6818422422394,10.6818422422394,10.6818422422394,10.6818422422394,2576.73249387267,0.0,1.0
2008-06-23,29.25,29.25,29.25,29.25,600,10.6818422422394,10.6818422422394,10.6818422422394,10.6818422422394,1642.97502266058,0.0,1.0
2008-06-24,29.0,29.25,29.0,29.25,2059,10.5905444452971,10.6818422422394,10.5905444452971,10.6818422422394,5638.14261943026,0.0,1.0
2008-06-25,29.0,29.0,29.0,29.0,0,10.5905444452971,10.5905444452971,10.5905444452971,10.5905444452971,0,0.0,1.0
2008-06-26,29.0,29.0,29.0,29.0,1441,10.5905444452971,10.5905444452971,10.5905444452971,10.5905444452971,3945.87834608985,0.0,1.0
2008-06-27,29.0,29.0,29.0,29.0,0,10.5905444452971,10.5905444452971,10.5905444452971,10.5905444452971,0,0.0,1.0
2008-06-30,29.25,29.25,29.25,29.25,200,10.6818422422394,10.6818422422394,10.6818422422394,10.6818422422394,547.658340886859,0.0,1.0
2008-07-01,29.25,29.25,29.25,29.25,0,10.6818422422394,10.6818422422394,10.6818422422394,10.6818422422394,0,0.0,1.0
2008-07-02,29.0,29.0,29.0,29.0,1043,10.5905444452971,10.5905444452971,10.5905444452971,10.5905444452971,2856.03824772499,0.0,1.0
2008-07-03,29.0,29.0,29.0,29.0,0,10.5905444452971,10.5905444452971,10.5905444452971,10.5905444452971,0,0.0,1.0
2008-07-07,29.15,30.0,29.0,29.0,13153,10.6453231234625,10.955735633066,10.5905444452971,10.5905444452971,36016.7507884244,0.0,1.0
2008-07-08,29.15,29.15,29.15,29.15,0,10.6453231234625,10.6453231234625,10.6453231234625,10.6453231234625,0,0.0,1.0
2008-07-09,29.15,29.15,29.15,29.15,0,10.6453231234625,10.6453231234625,10.6453231234625,10.6453231234625,0,0.0,1.0
2008-07-10,29.15,29.15,29.15,29.15,0,10.6453231234625,10.6453231234625,10.6453231234625,10.6453231234625,0,0.0,1.0
2008-07-11,29.15,29.15,29.15,29.15,0,10.6453231234625,10.6453231234625,10.6453231234625,10.6453231234625,0,0.0,1.0
2008-07-14,29.15,29.15,29.15,29.15,0,10.6453231234625,10.6453231234625,10.6453231234625,10.6453231234625,0,0.0,1.0
2008-07-15,29.1,29.1,29.1,29.1,300,10.627063564074,10.627063564074,10.627063564074,10.627063564074,821.487511330295,0.0,1.0
2008-07-16,29.1,29.1,29.1,29.1,0,10.627063564074,10.627063564074,10.627063564074,10.627063564074,0,0.0,1.0
2008-07-17,29.5,29.5,29.5,29.5,200,10.7731400391816,10.7731400391816,10.7731400391816,10.7731400391816,547.65834088686,0.0,1.0
2008-07-18,29.5,29.5,29.5,29.5,0,10.7731400391816,10.7731400391816,10.7731400391816,10.7731400391816,0,0.0,1.0
2008-07-21,30.0,30.0,30.0,30.0,400,10.955735633066,10.955735633066,10.955735633066,10.955735633066,1095.31668177372,0.0,1.0
2008-07-22,29.5,29.5,29.5,29.5,852,10.7731400391816,10.7731400391816,10.7731400391816,10.7731400391816,2333.02453217802,0.0,1.0
2008-07-23,29.3,29.5,29.3,29.5,560,10.7001018016278,10.7731400391816,10.7001018016278,10.7731400391816,1533.44335448321,0.0,1.0
2008-07-24,29.3,29.3,29.3,29.3,217,10.7001018016278,10.7001018016278,10.7001018016278,10.7001018016278,594.209299862245,0.0,1.0
2008-07-25,29.3,29.3,29.3,29.3,0,10.7001018016278,10.7001018016278,10.7001018016278,10.7001018016278,0,0.0,1.0
2008-07-28,29.5,29.5,29.5,29.5,200,10.7731400391816,10.7731400391816,10.7731400391816,10.7731400391816,547.65834088686,0.0,1.0
2008-07-29,29.3,29.3,29.3,29.3,200,10.7001018016278,10.7001018016278,10.7001018016278,10.7001018016278,547.658340886862,0.0,1.0
2008-07-30,31.0,31.5,29.6,30.0,950,11.3209268208349,11.5035224147193,10.8096591579585,10.955735633066,2601.37711921259,0.0,1.0
2008-07-31,31.0,31.0,31.0,31.0,200,11.3209268208349,11.3209268208349,11.3209268208349,11.3209268208349,547.65834088686,0.0,1.0
2008-08-01,30.3,30.4,30.3,30.4,600,11.0652929893967,11.1018121081736,11.0652929893967,11.1018121081736,1642.97502266058,0.0,1.0
2008-08-04,29.85,30.15,29.6,30.1,1535,10.9009569549007,11.0105143112313,10.8096591579585,10.9922547518429,4203.27776630665,0.0,1.0
2008-08-05,30.25,30.25,29.7,29.7,2689,11.0470334300082,11.0470334300082,10.8461782767354,10.8461782767354,7363.26639322387,0.0,1.0
2008-08-06,30.1,30.1,30.1,30.1,400,10.9922547518429,10.9922547518429,10.9922547518429,10.9922547518429,1095.31668177372,0.0,1.0
2008-08-07,30.1,30.1,30.1,30.1,0,10.9922547518429,10.9922547518429,10.9922547518429,10.9922547518429,0,0.0,1.0
2008-08-08,30.1,30.1,30.1,30.1,0,10.9922547518429,10.9922547518429,10.9922547518429,10.9922547518429,0,0.0,1.0
2008-08-11,29.75,29.75,29.75,29.75,200,10.8644378361238,10.8644378361238,10.8644378361238,10.8644378361238,547.658340886861,0.0,1.0
2008-08-12,29.75,29.75,29.75,29.75,199,10.8644378361238,10.8644378361238,10.8644378361238,10.8644378361238,544.920049182427,0.0,1.0
2008-08-13,29.75,29.75,29.75,29.75,0,10.8644378361238,10.8644378361238,10.8644378361238,10.8644378361238,0,0.0,1.0
2008-08-14,29.5,30.0,29.5,29.75,5500,10.7731400391816,10.955735633066,10.7731400391816,10.8644378361238,15060.6043743887,0.0,1.0
2008-08-15,29.5,29.5,29.5,29.5,1000,10.7731400391816,10.7731400391816,10.7731400391816,10.7731400391816,2738.2917044343,0.0,1.0
2008-08-18,29.5,29.5,29.5,29.5,2300,10.8644378361238,10.8644378361238,10.8644378361238,10.8644378361238,6245.14595448295,0.25,1.0
2008-08-19,29.5,29.5,29.5,29.5,0,10.8644378361238,10.8644378361238,10.8644378361238,10.8644378361238,0,0.0,1.0
2008-08-20,29.5,29.5,29.5,29.5,0,10.8644378361238,10.8644378361238,10.8644378361238,10.8644378361238,0,0.0,1.0
2008-08-21,29.5,29.5,29.5,29.5,0,10.8644378361238,10.8644378361238,10.8644378361238,10.8644378361238,0,0.0,1.0
2008-08-22,29.5,29.5,29.5,29.5,984,10.8644378361238,10.8644378361238,10.8644378361238,10.8644378361238,2671.83635617879,0.0,1.0
2008-08-25,29.25,29.25,29.25,29.25,105,10.772366329038,10.772366329038,10.772366329038,10.772366329038,285.104489226395,0.0,1.0
2008-08-26,29.3,29.3,29.3,29.3,100,10.7907806304552,10.7907806304552,10.7907806304552,10.7907806304552,271.528084977518,0.0,1.0
2008-08-27,29.3,29.35,29.3,29.35,200,10.7907806304552,10.8091949318723,10.7907806304552,10.8091949318723,543.056169955037,0.0,1.0
2008-08-28,29.75,29.75,29.75,29.75,276,10.9565093432096,10.9565093432096,10.9565093432096,10.9565093432096,749.417514537953,0.0,1.0
2008-08-29,29.75,29.75,29.75,29.75,0,10.9565093432096,10.9565093432096,10.9565093432096,10.9565093432096,0,0.0,1.0
2008-09-02,29.75,29.75,29.75,29.75,0,10.9565093432096,10.9565093432096,10.9565093432096,10.9565093432096,0,0.0,1.0
2008-09-03,29.75,29.75,29.75,29.75,0,10.9565093432096,10.9565093432096,10.9565093432096,10.9565093432096,0,0.0,1.0
2008-09-04,29.75,29.75,29.75,29.75,0,10.9565093432096,10.9565093432096,10.9565093432096,10.9565093432096,0,0.0,1.0
2008-09-05,29.75,29.75,29.75,29.75,0,10.9565093432096,10.9565093432096,10.9565093432096,10.9565093432096,0,0.0,1.0
2008-09-08,29.75,29.75,29.75,29.75,0,10.9565093432096,10.9565093432096,10.9565093432096,10.9565093432096,0,0.0,1.0
2008-09-09,30.0,30.0,30.0,30.0,1010,11.0485808502954,11.0485808502954,11.0485808502954,11.0485808502954,2742.43365827294,0.0,1.0
2008-09-10,30.0,30.0,30.0,30.0,0,11.0485808502954,11.0485808502954,11.0485808502954,11.0485808502954,0,0.0,1.0
2008-09-11,31.5,33.5,31.5,33.5,2502,11.7041299807462,12.4472493446032,11.7041299807462,12.4472493446032,6733.77689154604,0.28,1.0
2008-09-12,31.5,31.5,31.5,31.5,0,11.7041299807462,11.7041299807462,11.7041299807462,11.7041299807462,0,0.0,1.0
2008-09-15,31.5,31.5,31.5,31.5,3000,11.7041299807462,11.7041299807462,11.7041299807462,11.7041299807462,8074.07301144609,0.0,1.0
2008-09-16,31.5,31.5,31.5,31.5,529,11.7041299807462,11.7041299807462,11.7041299807462,11.7041299807462,1423.72820768499,0.0,1.0
2008-09-17,31.5,31.5,31.5,31.5,0,11.7041299807462,11.7041299807462,11.7041299807462,11.7041299807462,0,0.0,1.0
2008-09-18,31.5,31.5,31.5,31.5,0,11.7041299807462,11.7041299807462,11.7041299807462,11.7041299807462,0,0.0,1.0
2008-09-19,31.5,31.5,31.5,31.5,0,11.7041299807462,11.7041299807462,11.7041299807462,11.7041299807462,0,0.0,1.0
2008-09-22,31.5,31.5,31.5,31.5,0,11.7041299807462,11.7041299807462,11.7041299807462,11.7041299807462,0,0.0,1.0
2008-09-23,31.5,31.5,31.5,31.5,0,11.7041299807462,11.7041299807462,11.7041299807462,11.7041299807462,0,0.0,1.0
2008-09-24,29.25,31.25,29.25,31.25,500,10.8681206964072,11.6112400602641,10.8681206964072,11.6112400602641,1345.67883524101,0.0,1.0
2008-09-25,29.25,29.25,29.25,29.25,114,10.8681206964072,10.8681206964072,10.8681206964072,10.8681206964072,306.814774434951,0.0,1.0
2008-09-26,29.25,29.25,29.25,29.25,3854,10.8681206964072,10.8681206964072,10.8681206964072,10.8681206964072,10372.4924620377,0.0,1.0
2008-09-29,29.25,29.25,29.25,29.25,0,10.8681206964072,10.8681206964072,10.8681206964072,10.8681206964072,0,0.0,1.0
2008-09-30,29.25,29.25,29.25,29.25,0,10.8681206964072,10.8681206964072,10.8681206964072,10.8681206964072,0,0.0,1.0
2008-10-01,28.65,28.65,28.65,28.65,400,10.6451848872502,10.6451848872502,10.6451848872502,10.6451848872502,1076.5430681928,0.0,1.0
2008-10-02,28.65,28.65,28.65,28.65,0,10.6451848872502,10.6451848872502,10.6451848872502,10.6451848872502,0,0.0,1.0
2008-10-03,28.75,28.75,28.75,28.75,200,10.682340855443,10.682340855443,10.682340855443,10.682340855443,538.271534096404,0.0,1.0
2008-10-06,26.05,28.5,26.05,28.5,1759,9.67912971423618,10.5894509349609,9.67912971423618,10.5894509349609,4734.09814237788,0.0,1.0
2008-10-07,26.25,26.25,26.25,26.25,477,9.75344165062187,9.75344165062187,9.75344165062187,9.75344165062187,1283.77760881992,0.0,1.0
2008-10-08,26.5,26.5,26.25,26.5,877,9.84633157110398,9.84633157110398,9.75344165062187,9.84633157110398,2360.32067701273,0.0,1.0
2008-10-09,25.75,26.0,25.75,26.0,550,9.56766180965765,9.66055173013976,9.56766180965765,9.66055173013976,1480.24671876511,0.0,1.0
2008-10-10,23.05,25.55,23.05,25.55,1500,8.56445066845082,9.49334987327196,8.56445066845082,9.49334987327196,4037.03650572303,0.0,1.0
2008-10-13,23.05,23.05,23.05,23.05,0,8.56445066845082,8.56445066845082,8.56445066845082,8.56445066845082,0,0.0,1.0
2008-10-14,23.05,23.05,23.05,23.05,0,8.56445066845082,8.56445066845082,8.56445066845082,8.56445066845082,0,0.0,1.0
2008-10-15,23.05,23.05,23.05,23.05,0,8.56445066845082,8.56445066845082,8.56445066845082,8.56445066845082,0,0.0,1.0
2008-10-16,24.0,24.0,24.0,24.0,220,8.91743236628285,8.91743236628285,8.91743236628285,8.91743236628285,592.098687506045,0.0,1.0
2008-10-17,24.0,24.0,24.0,24.0,0,8.91743236628285,8.91743236628285,8.91743236628285,8.91743236628285,0,0.0,1.0
2008-10-20,24.0,24.0,24.0,24.0,0,8.91743236628285,8.91743236628285,8.91743236628285,8.91743236628285,0,0.0,1.0
2008-10-21,24.0,24.0,24.0,24.0,0,8.91743236628285,8.91743236628285,8.91743236628285,8.91743236628285,0,0.0,1.0
2008-10-22,25.0,25.0,25.0,25.0,370,9.28899204821131,9.28899204821131,9.28899204821131,9.28899204821131,995.802338078347,0.0,1.0
2008-10-23,23.8,26.0,23.8,26.0,2476,8.84312042989716,9.66055173013976,8.84312042989716,9.66055173013976,6663.80159211349,0.0,1.0
2008-10-24,21.85,23.85,21.75,23.85,3492,8.11857905013668,8.86169841399359,8.08142308194384,8.86169841399359,9398.22098532322,0.0,1.0
2008-10-27,22.0,22.0,22.0,22.0,270,8.17431300242595,8.17431300242595,8.17431300242595,8.17431300242595,726.666571030146,0.0,1.0
2008-10-28,22.0,22.0,22.0,22.0,100,8.17431300242595,8.17431300242595,8.17431300242595,8.17431300242595,269.135767048202,0.0,1.0
2008-10-29,24.1,24.1,24.0,24.0,1233,8.9545883344757,8.9545883344757,8.91743236628285,8.91743236628285,3318.44400770433,0.0,1.0
2008-10-30,24.15,24.15,24.1,24.1,1195,8.97316631857212,8.97316631857212,8.9545883344757,8.9545883344757,3216.17241622602,0.0,1.0
2008-10-31,25.5,26.0,25.0,25.0,538,9.47477188917553,9.66055173013976,9.28899204821131,9.28899204821131,1447.95042671933,0.0,1.0
2008-11-03,25.0,26.65,25.0,25.0,2095,9.28899204821131,9.90206552339325,9.28899204821131,9.28899204821131,5638.39431965983,0.0,1.0
2008-11-04,25.0,25.0,24.6,25.0,1290,9.28899204821131,9.28899204821131,9.14036817543993,9.28899204821131,3471.85139492181,0.0,1.0
2008-11-05,26.4,26.4,25.0,25.05,1350,9.80917560291114,9.80917560291114,9.28899204821131,9.30757003230773,3633.33285515073,0.0,1.0
2008-11-06,25.0,25.25,25.0,25.25,304,9.28899204821131,9.38188196869342,9.28899204821131,9.38188196869342,818.172731826534,0.0,1.0
2008-11-07,25.0,25.0,25.0,25.0,0,9.28899204821131,9.28899204821131,9.28899204821131,9.28899204821131,0,0.0,1.0
2008-11-10,25.25,25.25,25.25,25.25,2298,9.38188196869342,9.38188196869342,9.38188196869342,9.38188196869342,6184.73992676768,0.0,1.0
2008-11-11,25.21,25.25,25.1,25.15,2947,9.36701958141628,9.38188196869342,9.32614801640415,9.34472600050057,7931.43105491052,0.0,1.0
2008-11-12,25.21,25.21,25.21,25.21,0,9.36701958141628,9.36701958141628,9.36701958141628,9.36701958141628,0,0.0,1.0
2008-11-13,25.5,27.0,25.0,25.0,832,9.47477188917553,10.0321114120682,9.28899204821131,9.28899204821131,2239.20958184104,0.0,1.0
2008-11-14,24.5,24.5,24.0,24.5,1783,9.10321220724708,9.10321220724708,8.91743236628285,9.10321220724708,4798.69072646944,0.0,1.0
2008-11-17,24.5,24.5,24.5,24.5,0,9.19610212772919,9.19610212772919,9.19610212772919,9.19610212772919,0,0.25,1.0
2008-11-18,26.5,26.5,26.5,26.5,370,9.9468043422377,9.9468043422377,9.9468043422377,9.9468043422377,985.743728602809,0.0,1.0
2008-11-19,26.5,26.5,26.5,26.5,0,9.9468043422377,9.9468043422377,9.9468043422377,9.9468043422377,0,0.0,1.0
2008-11-20,24.5,24.5,24.5,24.5,185,9.19610212772919,9.19610212772919,9.19610212772919,9.19610212772919,492.871864301405,0.0,1.0
2008-11-21,25.5,25.5,25.5,25.5,300,9.57145323498345,9.57145323498345,9.57145323498345,9.57145323498345,799.251671840115,0.0,1.0
2008-11-24,25.5,25.5,25.5,25.5,0,9.57145323498345,9.57145323498345,9.57145323498345,9.57145323498345,0,0.0,1.0
2008-11-25,25.5,25.5,25.5,25.5,0,9.57145323498345,9.57145323498345,9.57145323498345,9.57145323498345,0,0.0,1.0
2008-11-26,25.35,25.35,25.35,25.35,100,9.51515056889531,9.51515056889531,9.51515056889531,9.51515056889531,266.417223946705,0.0,1.0
2008-11-28,24.5,24.5,24.5,24.5,476,9.19610212772919,9.19610212772919,9.19610212772919,9.19610212772919,1268.14598598632,0.0,1.0
2008-12-01,24.5,24.5,24.5,24.5,0,9.19610212772919,9.19610212772919,9.19610212772919,9.19610212772919,0,0.0,1.0
2008-12-02,24.5,24.5,24.5,24.5,0,9.19610212772919,9.19610212772919,9.19610212772919,9.19610212772919,0,0.0,1.0
2008-12-03,24.0,24.0,24.0,24.0,200,9.00842657410207,9.00842657410207,9.00842657410207,9.00842657410207,532.83444789341,0.0,1.0
2008-12-04,24.0,24.0,24.0,24.0,0,9.00842657410207,9.00842657410207,9.00842657410207,9.00842657410207,0,0.0,1.0
2008-12-05,24.0,24.0,24.0,24.0,0,9.00842657410207,9.00842657410207,9.00842657410207,9.00842657410207,0,0.0,1.0
2008-12-08,24.0,25.5,24.0,24.0,1046,9.00842657410207,9.57145323498345,9.00842657410207,9.00842657410207,2786.72416248253,0.0,1.0
2008-12-09,25.0,25.5,24.5,24.5,900,9.38377768135632,9.57145323498345,9.19610212772919,9.19610212772919,2397.75501552035,0.0,1.0
2008-12-10,26.0,26.5,26.0,26.5,2571,9.75912878861057,9.9468043422377,9.75912878861057,9.9468043422377,6849.58682766979,0.0,1.0
2008-12-11,26.5,28.0,26.5,27.0,4885,9.9468043422377,10.5098310031191,9.9468043422377,10.1344798958648,13014.4813897965,0.0,1.0
2008-12-12,26.5,26.5,26.5,26.5,1025,9.9468043422377,9.9468043422377,9.9468043422377,9.9468043422377,2730.77654545373,0.0,1.0
2008-12-15,26.5,26.5,26.5,26.5,0,9.9468043422377,9.9468043422377,9.9468043422377,9.9468043422377,0,0.0,1.0
2008-12-16,26.5,26.5,26.5,26.5,0,9.9468043422377,9.9468043422377,9.9468043422377,9.9468043422377,0,0.0,1.0
2008-12-17,26.5,26.5,26.5,26.5,600,9.9468043422377,9.9468043422377,9.9468043422377,9.9468043422377,1598.50334368023,0.0,1.0
2008-12-18,26.5,26.5,26.5,26.5,0,9.9468043422377,9.9468043422377,9.9468043422377,9.9468043422377,0,0.0,1.0
2008-12-19,26.5,26.5,26.5,26.5,600,9.9468043422377,9.9468043422377,9.9468043422377,9.9468043422377,1598.50334368023,0.0,1.0
2008-12-22,26.5,26.5,26.5,26.5,0,9.9468043422377,9.9468043422377,9.9468043422377,9.9468043422377,0,0.0,1.0
2008-12-23,26.5,26.5,26.5,26.5,0,9.9468043422377,9.9468043422377,9.9468043422377,9.9468043422377,0,0.0,1.0
2008-12-24,26.5,26.5,26.5,26.5,0,9.9468043422377,9.9468043422377,9.9468043422377,9.9468043422377,0,0.0,1.0
2008-12-26,26.5,26.5,26.5,26.5,0,9.9468043422377,9.9468043422377,9.9468043422377,9.9468043422377,0,0.0,1.0
2008-12-29,26.5,26.5,26.5,26.5,0,9.9468043422377,9.9468043422377,9.9468043422377,9.9468043422377,0,0.0,1.0
2008-12-30,26.5,26.5,26.5,26.5,0,9.9468043422377,9.9468043422377,9.9468043422377,9.9468043422377,0,0.0,1.0
2008-12-31,26.5,26.5,26.5,26.5,0,9.9468043422377,9.9468043422377,9.9468043422377,9.9468043422377,0,0.0,1.0
2009-01-02,26.5,26.5,26.5,26.5,0,9.9468043422377,9.9468043422377,9.9468043422377,9.9468043422377,0,0.0,1.0
2009-01-05,26.5,26.5,26.5,26.5,0,9.9468043422377,9.9468043422377,9.9468043422377,9.9468043422377,0,0.0,1.0
2009-01-06,26.5,26.5,26.5,26.5,0,9.9468043422377,9.9468043422377,9.9468043422377,9.9468043422377,0,0.0,1.0
2009-01-07,26.5,26.5,26.5,26.5,0,9.9468043422377,9.9468043422377,9.9468043422377,9.9468043422377,0,0.0,1.0
2009-01-08,24.75,24.75,24.75,24.75,800,9.28993990454276,9.28993990454276,9.28993990454276,9.28993990454276,2131.33779157364,0.0,1.0
2009-01-09,24.75,24.75,24.75,24.75,0,9.28993990454276,9.28993990454276,9.28993990454276,9.28993990454276,0,0.0,1.0
2009-01-12,24.75,24.75,24.75,24.75,0,9.28993990454276,9.28993990454276,9.28993990454276,9.28993990454276,0,0.0,1.0
2009-01-13,23.5,23.5,23.5,23.5,598,8.82075102047494,8.82075102047494,8.82075102047494,8.82075102047494,1593.1749992013,0.0,1.0
2009-01-14,23.55,23.55,23.55,23.55,150,8.83951857583765,8.83951857583765,8.83951857583765,8.83951857583765,399.625835920058,0.0,1.0
2009-01-15,23.55,23.55,23.55,23.55,0,8.83951857583765,8.83951857583765,8.83951857583765,8.83951857583765,0,0.0,1.0
2009-01-16,23.55,23.55,23.55,23.55,0,8.83951857583765,8.83951857583765,8.83951857583765,8.83951857583765,0,0.0,1.0
2009-01-20,23.55,23.55,23.55,23.55,0,8.83951857583765,8.83951857583765,8.83951857583765,8.83951857583765,0,0.0,1.0
2009-01-21,23.55,23.55,23.55,23.55,0,8.83951857583765,8.83951857583765,8.83951857583765,8.83951857583765,0,0.0,1.0
2009-01-22,23.6,23.6,23.6,23.6,200,8.85828613120037,8.85828613120037,8.85828613120037,8.85828613120037,532.83444789341,0.0,1.0
2009-01-23,24.0,24.0,24.0,24.0,1130,9.00842657410207,9.00842657410207,9.00842657410207,9.00842657410207,3010.51463059777,0.0,1.0
2009-01-26,23.3,23.6,23.0,23.6,4226,8.74568079902409,8.85828613120037,8.63307546684781,8.85828613120037,11258.7918839878,0.0,1.0
2009-01-27,23.3,23.3,23.3,23.3,0,8.74568079902409,8.74568079902409,8.74568079902409,8.74568079902409,0,0.0,1.0
2009-01-28,23.3,23.3,23.3,23.3,0,8.74568079902409,8.74568079902409,8.74568079902409,8.74568079902409,0,0.0,1.0
2009-01-29,23.3,23.3,23.3,23.3,0,8.74568079902409,8.74568079902409,8.74568079902409,8.74568079902409,0,0.0,1.0
2009-01-30,22.0,23.0,22.0,23.0,1000,8.25772435959356,8.63307546684781,8.25772435959356,8.63307546684781,2664.17223946705,0.0,1.0
2009-02-02,22.5,23.0,22.5,22.5,1755,8.44539991322069,8.63307546684781,8.44539991322069,8.44539991322069,4675.62228026467,0.0,1.0
2009-02-03,22.5,22.5,22.5,22.5,0,8.44539991322069,8.44539991322069,8.44539991322069,8.44539991322069,0,0.0,1.0
2009-02-04,22.5,22.75,22.5,22.5,3244,8.44539991322069,8.53923769003425,8.44539991322069,8.44539991322069,8642.57474483111,0.0,1.0
2009-02-05,22.5,22.5,22.5,22.5,153,8.44539991322069,8.44539991322069,8.44539991322069,8.44539991322069,407.618352638459,0.0,1.0
2009-02-06,22.5,22.5,22.5,22.5,500,8.44539991322069,8.44539991322069,8.44539991322069,8.44539991322069,1332.08611973353,0.0,1.0
2009-02-09,23.0,23.0,23.0,23.0,200,8.63307546684781,8.63307546684781,8.63307546684781,8.63307546684781,532.83444789341,0.0,1.0
2009-02-10,22.6,22.6,22.6,22.6,1052,8.48293502394611,8.48293502394611,8.48293502394611,8.48293502394611,2802.70919591934,0.0,1.0
2009-02-11,22.6,22.6,22.6,22.6,0,8.48293502394611,8.48293502394611,8.48293502394611,8.48293502394611,0,0.0,1.0
2009-02-12,22.6,22.6,22.6,22.6,0,8.57677280075968,8.57677280075968,8.57677280075968,8.57677280075968,0,0.25,1.0
2009-02-13,23.0,23.0,22.5,23.0,9004,8.7285740892687,8.7285740892687,8.53882247863242,8.7285740892687,23725.7538152318,0.0,1.0
2009-02-17,23.0,23.0,23.0,23.0,0,8.7285740892687,8.7285740892687,8.7285740892687,8.7285740892687,0,0.0,1.0
2009-02-18,23.0,23.0,23.0,23.0,0,8.7285740892687,8.7285740892687,8.7285740892687,8.7285740892687,0,0.0,1.0
2009-02-19,23.0,23.0,23.0,23.0,0,8.7285740892687,8.7285740892687,8.7285740892687,8.7285740892687,0,0.0,1.0
2009-02-20,23.0,23.0,23.0,23.0,0,8.7285740892687,8.7285740892687,8.7285740892687,8.7285740892687,0,0.0,1.0
2009-02-23,23.0,23.0,23.0,23.0,0,8.7285740892687,8.7285740892687,8.7285740892687,8.7285740892687,0,0.0,1.0
2009-02-24,22.0,22.0,22.0,22.0,184,8.34907086799615,8.34907086799615,8.34907086799615,8.34907086799615,484.844369391675,0.0,1.0
2009-02-25,22.26,22.26,22.26,22.26,249,8.44774170552701,8.44774170552701,8.44774170552701,8.44774170552701,656.120912926778,0.0,1.0
2009-02-26,22.26,22.26,22.26,22.26,0,8.44774170552701,8.44774170552701,8.44774170552701,8.44774170552701,0,0.0,1.0
2009-02-27,24.0,24.0,24.0,24.0,2952,9.10807731054125,9.10807731054125,9.10807731054125,9.10807731054125,7778.59010024036,0.0,1.0
2009-03-02,24.0,24.0,24.0,24.0,848,9.10807731054125,9.10807731054125,9.10807731054125,9.10807731054125,2234.50013719642,0.0,1.0
2009-03-03,24.0,24.0,24.0,24.0,0,9.10807731054125,9.10807731054125,9.10807731054125,9.10807731054125,0,0.0,1.0
2009-03-04,24.0,24.0,24.0,24.0,0,9.10807731054125,9.10807731054125,9.10807731054125,9.10807731054125,0,0.0,1.0
2009-03-05,22.0,22.0,22.0,22.0,200,8.34907086799615,8.34907086799615,8.34907086799615,8.34907086799615,527.004749338777,0.0,1.0
2009-03-06,20.1,22.0,20.1,22.0,700,7.6280147475783,8.34907086799615,7.6280147475783,8.34907086799615,1844.51662268572,0.0,1.0
2009-03-09,20.1,20.1,20.1,20.1,0,7.6280147475783,7.6280147475783,7.6280147475783,7.6280147475783,0,0.0,1.0
2009-03-10,21.0,21.5,21.0,21.5,294,7.96956764672359,8.15931925735987,7.96956764672359,8.15931925735987,774.696981528004,0.0,1.0
2009-03-11,20.0,22.0,20.0,22.0,539,7.59006442545104,8.34907086799615,7.59006442545104,8.34907086799615,1420.27779946801,0.0,1.0
2009-03-12,20.0,20.0,20.0,20.0,221,7.59006442545104,7.59006442545104,7.59006442545104,7.59006442545104,582.340248019349,0.0,1.0
2009-03-13,20.0,20.0,20.0,20.0,0,7.59006442545104,7.59006442545104,7.59006442545104,7.59006442545104,0,0.0,1.0
2009-03-16,20.0,20.0,20.0,20.0,0,7.59006442545104,7.59006442545104,7.59006442545104,7.59006442545104,0,0.0,1.0
2009-03-17,20.0,20.0,20.0,20.0,0,7.59006442545104,7.59006442545104,7.59006442545104,7.59006442545104,0,0.0,1.0
2009-03-18,20.0,20.0,20.0,20.0,150,7.59006442545104,7.59006442545104,7.59006442545104,7.59006442545104,395.253562004083,0.0,1.0
2009-03-19,20.0,20.0,20.0,20.0,0,7.59006442545104,7.59006442545104,7.59006442545104,7.59006442545104,0,0.0,1.0
2009-03-20,20.0,20.0,20.0,20.0,400,7.59006442545104,7.59006442545104,7.59006442545104,7.59006442545104,1054.00949867756,0.0,1.0
2009-03-23,20.0,20.0,20.0,20.0,0,7.59006442545104,7.59006442545104,7.59006442545104,7.59006442545104,0,0.0,1.0
2009-03-24,20.0,20.0,20.0,20.0,100,7.59006442545104,7.59006442545104,7.59006442545104,7.59006442545104,263.502374669389,0.0,1.0
2009-03-25,20.0,20.0,20.0,20.0,0,7.59006442545104,7.59006442545104,7.59006442545104,7.59006442545104,0,0.0,1.0
2009-03-26,19.5,19.5,19.5,19.5,150,7.40031281481477,7.40031281481477,7.40031281481477,7.40031281481477,395.253562004083,0.0,1.0
2009-03-27,19.5,19.5,19.5,19.5,0,7.40031281481477,7.40031281481477,7.40031281481477,7.40031281481477,0,0.0,1.0
2009-03-30,19.5,19.5,19.5,19.5,0,7.40031281481477,7.40031281481477,7.40031281481477,7.40031281481477,0,0.0,1.0
2009-03-31,23.0,23.0,23.0,23.0,1100,8.7285740892687,8.7285740892687,8.7285740892687,8.7285740892687,2898.52612136328,0.0,1.0
2009-04-01,23.0,23.0,23.0,23.0,0,8.7285740892687,8.7285740892687,8.7285740892687,8.7285740892687,0,0.0,1.0
2009-04-02,23.0,23.0,23.0,23.0,0,8.7285740892687,8.7285740892687,8.7285740892687,8.7285740892687,0,0.0,1.0
2009-04-03,23.0,23.0,23.0,23.0,0,8.7285740892687,8.7285740892687,8.7285740892687,8.7285740892687,0,0.0,1.0
2009-04-06,23.0,23.0,23.0,23.0,0,8.7285740892687,8.7285740892687,8.7285740892687,8.7285740892687,0,0.0,1.0
2009-04-07,23.0,23.0,23.0,23.0,0,8.7285740892687,8.7285740892687,8.7285740892687,8.7285740892687,0,0.0,1.0
2009-04-08,23.0,23.0,23.0,23.0,0,8.7285740892687,8.7285740892687,8.7285740892687,8.7285740892687,0,0.0,1.0
2009-04-09,24.0,24.0,24.0,24.0,200,9.10807731054125,9.10807731054125,9.10807731054125,9.10807731054125,527.004749338778,0.0,1.0
2009-04-13,24.0,24.0,24.0,24.0,140,9.10807731054125,9.10807731054125,9.10807731054125,9.10807731054125,368.903324537144,0.0,1.0
2009-04-14,24.0,24.0,24.0,24.0,0,9.10807731054125,9.10807731054125,9.10807731054125,9.10807731054125,0,0.0,1.0
2009-04-15,24.0,24.0,24.0,24.0,0,9.10807731054125,9.10807731054125,9.10807731054125,9.10807731054125,0,0.0,1.0
2009-04-16,20.5,20.5,20.5,20.5,750,7.77981603608732,7.77981603608732,7.77981603608732,7.77981603608732,1976.26781002042,0.0,1.0
2009-04-17,20.65,20.65,20.65,20.65,300,7.8367415192782,7.8367415192782,7.8367415192782,7.8367415192782,790.507124008167,0.0,1.0
2009-04-20,20.65,20.65,20.65,20.65,0,7.8367415192782,7.8367415192782,7.8367415192782,7.8367415192782,0,0.0,1.0
2009-04-21,20.65,20.65,20.65,20.65,0,7.8367415192782,7.8367415192782,7.8367415192782,7.8367415192782,0,0.0,1.0
2009-04-22,20.65,20.65,20.65,20.65,0,7.8367415192782,7.8367415192782,7.8367415192782,7.8367415192782,0,0.0,1.0
2009-04-23,20.65,20.65,20.65,20.65,0,7.8367415192782,7.8367415192782,7.8367415192782,7.8367415192782,0,0.0,1.0
2009-04-24,20.65,20.65,20.65,20.65,0,7.8367415192782,7.8367415192782,7.8367415192782,7.8367415192782,0,0.0,1.0
2009-04-27,20.65,20.65,20.65,20.65,0,7.8367415192782,7.8367415192782,7.8367415192782,7.8367415192782,0,0.0,1.0
2009-04-28,20.65,20.65,20.65,20.65,0,7.8367415192782,7.8367415192782,7.8367415192782,7.8367415192782,0,0.0,1.0
2009-04-29,20.65,20.65,20.65,20.65,0,7.8367415192782,7.8367415192782,7.8367415192782,7.8367415192782,0,0.0,1.0
2009-04-30,20.65,20.65,20.65,20.65,0,7.8367415192782,7.8367415192782,7.8367415192782,7.8367415192782,0,0.0,1.0
2009-05-01,20.65,20.65,20.65,20.65,0,7.8367415192782,7.8367415192782,7.8367415192782,7.8367415192782,0,0.0,1.0
2009-05-04,20.65,20.65,20.65,20.65,200,7.8367415192782,7.8367415192782,7.8367415192782,7.8367415192782,527.004749338778,0.0,1.0
2009-05-05,20.65,20.65,20.65,20.65,300,7.8367415192782,7.8367415192782,7.8367415192782,7.8367415192782,790.507124008167,0.0,1.0
2009-05-06,20.65,20.65,20.65,20.65,0,7.8367415192782,7.8367415192782,7.8367415192782,7.8367415192782,0,0.0,1.0
2009-05-07,21.0,21.0,21.0,21.0,401,7.96956764672359,7.96956764672359,7.96956764672359,7.96956764672359,1056.64452242425,0.0,1.0
2009-05-08,21.0,21.0,21.0,21.0,0,7.96956764672359,7.96956764672359,7.96956764672359,7.96956764672359,0,0.0,1.0
2009-05-11,21.0,21.0,21.0,21.0,0,7.96956764672359,7.96956764672359,7.96956764672359,7.96956764672359,0,0.0,1.0
2009-05-12,21.0,21.0,21.0,21.0,0,7.96956764672359,7.96956764672359,7.96956764672359,7.96956764672359,0,0.0,1.0
2009-05-13,23.0,23.0,23.0,23.0,200,8.7285740892687,8.7285740892687,8.7285740892687,8.7285740892687,527.004749338778,0.0,1.0
2009-05-14,23.0,23.0,23.0,23.0,240,8.7285740892687,8.7285740892687,8.7285740892687,8.7285740892687,632.405699206533,0.0,1.0
2009-05-15,23.0,23.0,23.0,23.0,0,8.7285740892687,8.7285740892687,8.7285740892687,8.7285740892687,0,0.0,1.0
2009-05-18,22.0,22.25,22.0,22.25,900,8.44394667331429,8.53990061278377,8.44394667331429,8.53990061278377,2344.87506447366,0.25,1.0
2009-05-19,22.0,22.0,22.0,22.0,0,8.44394667331429,8.44394667331429,8.44394667331429,8.44394667331429,0,0.0,1.0
2009-05-20,21.25,21.25,21.25,21.25,400,8.15608485490584,8.15608485490584,8.15608485490584,8.15608485490584,1042.16669532163,0.0,1.0
2009-05-21,21.25,21.25,21.25,21.25,0,8.15608485490584,8.15608485490584,8.15608485490584,8.15608485490584,0,0.0,1.0
2009-05-22,21.25,21.25,21.25,21.25,0,8.15608485490584,8.15608485490584,8.15608485490584,8.15608485490584,0,0.0,1.0
2009-05-26,21.0,21.0,21.0,21.0,250,8.06013091543636,8.06013091543636,8.06013091543636,8.06013091543636,651.354184576017,0.0,1.0
2009-05-27,21.0,22.0,21.0,21.0,935,8.06013091543636,8.44394667331429,8.06013091543636,8.06013091543636,2436.06465031431,0.0,1.0
2009-05-28,20.75,21.1,20.75,21.1,1185,7.96417697596688,8.09851249122416,7.96417697596688,8.09851249122416,3087.41883489032,0.0,1.0
2009-05-29,20.75,20.75,20.75,20.75,0,7.96417697596688,7.96417697596688,7.96417697596688,7.96417697596688,0,0.0,1.0
2009-06-01,19.75,20.0,19.75,20.0,513,7.58036121808896,7.67631515755844,7.58036121808896,7.67631515755844,1336.57878674999,0.0,1.0
2009-06-02,19.5,20.0,19.5,20.0,1068,7.48440727861948,7.67631515755844,7.48440727861948,7.67631515755844,2782.58507650875,0.0,1.0
2009-06-03,19.5,19.5,19.5,19.5,0,7.48440727861948,7.48440727861948,7.48440727861948,7.48440727861948,0,0.0,1.0
2009-06-04,19.5,19.5,19.5,19.5,0,7.48440727861948,7.48440727861948,7.48440727861948,7.48440727861948,0,0.0,1.0
2009-06-05,18.5,19.3,18.5,19.3,1658,7.10059152074156,7.4076441270439,7.10059152074156,7.4076441270439,4319.78095210815,0.0,1.0
2009-06-08,18.5,18.5,18.5,18.5,0,7.10059152074156,7.10059152074156,7.10059152074156,7.10059152074156,0,0.0,1.0
2009-06-09,19.49,19.49,19.49,19.49,104,7.4805691210407,7.4805691210407,7.4805691210407,7.4805691210407,270.963340783623,0.0,1.0
2009-06-10,19.48,19.48,19.48,19.48,148,7.47673096346192,7.47673096346192,7.47673096346192,7.47673096346192,385.601677269002,0.0,1.0
2009-06-11,19.75,19.75,19.75,19.75,263,7.58036121808896,7.58036121808896,7.58036121808896,7.58036121808896,685.22460217397,0.0,1.0
2009-06-12,18.5,19.0,18.4,19.0,2644,7.10059152074156,7.29249939968052,7.06220994495377,7.29249939968052,6888.72185607596,0.0,1.0
2009-06-15,18.5,18.5,18.5,18.5,990,7.10059152074156,7.10059152074156,7.10059152074156,7.10059152074156,2579.36257092103,0.0,1.0
2009-06-16,18.5,18.5,18.5,18.5,0,7.10059152074156,7.10059152074156,7.10059152074156,7.10059152074156,0,0.0,1.0
2009-06-17,18.5,18.5,18.5,18.5,0,7.10059152074156,7.10059152074156,7.10059152074156,7.10059152074156,0,0.0,1.0
2009-06-18,18.5,18.5,18.5,18.5,0,7.10059152074156,7.10059152074156,7.10059152074156,7.10059152074156,0,0.0,1.0
2009-06-19,18.5,18.5,18.5,18.5,800,7.10059152074156,7.10059152074156,7.10059152074156,7.10059152074156,2084.33339064325,0.0,1.0
2009-06-22,18.5,18.5,18.5,18.5,153,7.10059152074156,7.10059152074156,7.10059152074156,7.10059152074156,398.628760960522,0.0,1.0
2009-06-23,19.75,19.75,19.75,19.75,200,7.58036121808896,7.58036121808896,7.58036121808896,7.58036121808896,521.083347660814,0.0,1.0
2009-06-24,19.75,19.75,19.75,19.75,0,7.58036121808896,7.58036121808896,7.58036121808896,7.58036121808896,0,0.0,1.0
2009-06-25,19.75,19.75,19.75,19.75,0,7.58036121808896,7.58036121808896,7.58036121808896,7.58036121808896,0,0.0,1.0
2009-06-26,19.75,19.75,19.75,19.75,0,7.58036121808896,7.58036121808896,7.58036121808896,7.58036121808896,0,0.0,1.0
2009-06-29,18.6,18.6,18.6,18.6,100,7.13897309652935,7.13897309652935,7.13897309652935,7.13897309652935,260.541673830407,0.0,1.0
2009-06-30,18.6,18.6,18.6,18.6,0,7.13897309652935,7.13897309652935,7.13897309652935,7.13897309652935,0,0.0,1.0
2009-07-01,18.5,18.5,18.5,18.5,353,7.10059152074156,7.10059152074156,7.10059152074156,7.10059152074156,919.712108621336,0.0,1.0
2009-07-02,18.5,18.5,18.5,18.5,0,7.10059152074156,7.10059152074156,7.10059152074156,7.10059152074156,0,0.0,1.0
2009-07-06,18.5,18.5,18.5,18.5,0,7.10059152074156,7.10059152074156,7.10059152074156,7.10059152074156,0,0.0,1.0
2009-07-07,18.5,18.5,18.5,18.5,0,7.10059152074156,7.10059152074156,7.10059152074156,7.10059152074156,0,0.0,1.0
2009-07-08,18.5,18.5,18.5,18.5,0,7.10059152074156,7.10059152074156,7.10059152074156,7.10059152074156,0,0.0,1.0
2009-07-09,18.5,18.5,18.5,18.5,0,7.10059152074156,7.10059152074156,7.10059152074156,7.10059152074156,0,0.0,1.0
2009-07-10,18.5,18.5,18.5,18.5,0,7.10059152074156,7.10059152074156,7.10059152074156,7.10059152074156,0,0.0,1.0
2009-07-13,18.5,18.5,18.5,18.5,0,7.10059152074156,7.10059152074156,7.10059152074156,7.10059152074156,0,0.0,1.0
2009-07-14,18.5,18.5,18.5,18.5,0,7.10059152074156,7.10059152074156,7.10059152074156,7.10059152074156,0,0.0,1.0
2009-07-15,18.5,18.5,18.5,18.5,0,7.10059152074156,7.10059152074156,7.10059152074156,7.10059152074156,0,0.0,1.0
2009-07-16,18.5,18.5,18.5,18.5,0,7.10059152074156,7.10059152074156,7.10059152074156,7.10059152074156,0,0.0,1.0
2009-07-17,18.5,18.5,18.5,18.5,0,7.10059152074156,7.10059152074156,7.10059152074156,7.10059152074156,0,0.0,1.0
2009-07-20,18.5,18.5,18.5,18.5,0,7.10059152074156,7.10059152074156,7.10059152074156,7.10059152074156,0,0.0,1.0
2009-07-21,18.5,18.5,18.5,18.5,0,7.10059152074156,7.10059152074156,7.10059152074156,7.10059152074156,0,0.0,1.0
2009-07-22,18.5,18.5,18.5,18.5,0,7.10059152074156,7.10059152074156,7.10059152074156,7.10059152074156,0,0.0,1.0
2009-07-23,18.8,18.8,18.8,18.8,2188,7.21573624810494,7.21573624810494,7.21573624810494,7.21573624810494,5700.6518234093,0.0,1.0
2009-07-24,18.35,19.0,18.35,19.0,600,7.04301915705987,7.29249939968052,7.04301915705987,7.29249939968052,1563.25004298244,0.0,1.0
2009-07-27,18.35,18.35,18.35,18.35,0,7.04301915705987,7.04301915705987,7.04301915705987,7.04301915705987,0,0.0,1.0
2009-07-28,18.6,18.6,18.6,18.6,100,7.13897309652935,7.13897309652935,7.13897309652935,7.13897309652935,260.541673830407,0.0,1.0
2009-07-29,18.6,18.6,18.6,18.6,400,7.13897309652935,7.13897309652935,7.13897309652935,7.13897309652935,1042.16669532163,0.0,1.0
2009-07-30,19.5,19.5,19.45,19.45,921,7.48440727861948,7.48440727861948,7.46521649072558,7.46521649072558,2399.58881597805,0.0,1.0
2009-07-31,18.95,19.5,18.5,19.45,1320,7.27330861178662,7.48440727861948,7.10059152074156,7.46521649072558,3439.15009456137,0.0,1.0
2009-08-03,18.95,18.95,18.95,18.95,0,7.27330861178662,7.27330861178662,7.27330861178662,7.27330861178662,0,0.0,1.0
2009-08-04,19.0,19.0,18.9,18.9,1000,7.29249939968052,7.29249939968052,7.25411782389273,7.25411782389273,2605.41673830407,0.0,1.0
2009-08-05,19.5,19.5,19.25,19.25,379,7.48440727861948,7.48440727861948,7.38845333915,7.38845333915,987.452943817242,0.0,1.0
2009-08-06,19.0,19.0,19.0,19.0,250,7.29249939968052,7.29249939968052,7.29249939968052,7.29249939968052,651.354184576017,0.0,1.0
2009-08-07,19.0,19.0,19.0,19.0,0,7.29249939968052,7.29249939968052,7.29249939968052,7.29249939968052,0,0.0,1.0
2009-08-10,19.0,19.0,19.0,19.0,0,7.29249939968052,7.29249939968052,7.29249939968052,7.29249939968052,0,0.0,1.0
2009-08-11,19.0,19.0,19.0,19.0,0,7.29249939968052,7.29249939968052,7.29249939968052,7.29249939968052,0,0.0,1.0
2009-08-12,19.0,19.0,19.0,19.0,0,7.29249939968052,7.29249939968052,7.29249939968052,7.29249939968052,0,0.0,1.0
2009-08-13,19.0,19.0,19.0,19.0,0,7.29249939968052,7.29249939968052,7.29249939968052,7.29249939968052,0,0.0,1.0
2009-08-14,19.0,19.0,19.0,19.0,0,7.29249939968052,7.29249939968052,7.29249939968052,7.29249939968052,0,0.0,1.0
2009-08-17,19.5,19.5,19.25,19.25,240,7.48440727861948,7.48440727861948,7.38845333915,7.38845333915,625.300017192976,0.0,1.0
2009-08-18,19.5,19.5,19.5,19.5,0,7.58036121808896,7.58036121808896,7.58036121808896,7.58036121808896,0,0.25,1.0
2009-08-19,19.5,19.5,19.5,19.5,500,7.58036121808896,7.58036121808896,7.58036121808896,7.58036121808896,1286.21838979568,0.0,1.0
2009-08-20,19.5,19.5,19.5,19.5,303,7.58036121808896,7.58036121808896,7.58036121808896,7.58036121808896,779.448344216182,0.0,1.0
2009-08-21,19.5,19.5,19.5,19.5,0,7.58036121808896,7.58036121808896,7.58036121808896,7.58036121808896,0,0.0,1.0
2009-08-24,19.5,19.5,19.0,19.25,1008,7.58036121808896,7.58036121808896,7.38599298172771,7.48317709990833,2593.01627382809,0.0,1.0
2009-08-25,19.5,19.5,19.5,19.5,845,7.58036121808896,7.58036121808896,7.58036121808896,7.58036121808896,2173.7090787547,0.0,1.0
2009-08-26,19.0,19.0,19.0,19.0,100,7.38599298172771,7.38599298172771,7.38599298172771,7.38599298172771,257.243677959136,0.0,1.0
2009-08-27,19.0,19.0,19.0,19.0,0,7.38599298172771,7.38599298172771,7.38599298172771,7.38599298172771,0,0.0,1.0
2009-08-28,19.0,19.0,19.0,19.0,0,7.38599298172771,7.38599298172771,7.38599298172771,7.38599298172771,0,0.0,1.0
2009-08-31,19.0,19.0,19.0,19.0,0,7.38599298172771,7.38599298172771,7.38599298172771,7.38599298172771,0,0.0,1.0
2009-09-01,19.0,19.0,19.0,19.0,0,7.38599298172771,7.38599298172771,7.38599298172771,7.38599298172771,0,0.0,1.0
2009-09-02,19.0,19.0,19.0,19.0,0,7.38599298172771,7.38599298172771,7.38599298172771,7.38599298172771,0,0.0,1.0
2009-09-03,19.0,19.0,19.0,19.0,0,7.38599298172771,7.38599298172771,7.38599298172771,7.38599298172771,0,0.0,1.0
2009-09-04,19.0,19.0,19.0,19.0,0,7.38599298172771,7.38599298172771,7.38599298172771,7.38599298172771,0,0.0,1.0
2009-09-08,18.75,18.75,18.75,18.75,500,7.28880886354708,7.28880886354708,7.28880886354708,7.28880886354708,1286.21838979568,0.0,1.0
2009-09-09,19.5,19.95,19.5,19.95,998,7.58036121808896,7.75529263081409,7.58036121808896,7.75529263081409,2567.29190603218,0.0,1.0
2009-09-10,19.5,19.5,19.5,19.5,0,7.58036121808896,7.58036121808896,7.58036121808896,7.58036121808896,0,0.0,1.0
2009-09-11,19.5,19.95,19.5,19.95,548,7.58036121808896,7.75529263081409,7.58036121808896,7.75529263081409,1409.69535521607,0.0,1.0
2009-09-14,19.5,19.5,19.5,19.5,0,7.58036121808896,7.58036121808896,7.58036121808896,7.58036121808896,0,0.0,1.0
2009-09-15,19.5,19.5,19.5,19.5,0,7.58036121808896,7.58036121808896,7.58036121808896,7.58036121808896,0,0.0,1.0
2009-09-16,19.5,19.5,19.5,19.5,0,7.58036121808896,7.58036121808896,7.58036121808896,7.58036121808896,0,0.0,1.0
2009-09-17,19.5,19.5,19.5,19.5,0,7.58036121808896,7.58036121808896,7.58036121808896,7.58036121808896,0,0.0,1.0
2009-09-18,20.0,20.1,19.5,19.95,2020,7.77472945445022,7.81360310172247,7.58036121808896,7.75529263081409,5196.32229477454,0.0,1.0
2009-09-21,20.0,20.0,20.0,20.0,0,7.77472945445022,7.77472945445022,7.77472945445022,7.77472945445022,0,0.0,1.0
2009-09-22,20.0,20.0,20.0,20.0,0,7.77472945445022,7.77472945445022,7.77472945445022,7.77472945445022,0,0.0,1.0
2009-09-23,20.5,20.5,20.5,20.5,200,7.96909769081147,7.96909769081147,7.96909769081147,7.96909769081147,514.487355918272,0.0,1.0
2009-09-24,20.0,22.0,20.0,22.0,1865,7.77472945445022,8.55220239989524,7.77472945445022,8.55220239989524,4797.59459393788,0.0,1.0
2009-09-25,20.0,20.0,20.0,20.0,0,7.77472945445022,7.77472945445022,7.77472945445022,7.77472945445022,0,0.0,1.0
2009-09-28,20.0,20.0,19.5,19.5,1500,7.77472945445022,7.77472945445022,7.58036121808896,7.58036121808896,3858.65516938704,0.0,1.0
2009-09-29,20.0,20.0,20.0,20.0,0,7.77472945445022,7.77472945445022,7.77472945445022,7.77472945445022,0,0.0,1.0
2009-09-30,19.0,19.05,19.0,19.05,3750,7.38599298172771,7.40542980536383,7.38599298172771,7.40542980536383,9646.63792346759,0.0,1.0
2009-10-01,19.0,19.0,19.0,19.0,0,7.38599298172771,7.38599298172771,7.38599298172771,7.38599298172771,0,0.0,1.0
2009-10-02,19.0,19.0,19.0,19.0,0,7.38599298172771,7.38599298172771,7.38599298172771,7.38599298172771,0,0.0,1.0
2009-10-05,18.0,19.0,18.0,18.55,1752,6.99725650900519,7.38599298172771,6.99725650900519,7.21106156900258,4506.90923784406,0.0,1.0
2009-10-06,18.0,18.1,18.0,18.1,885,6.99725650900519,7.03613015627745,6.99725650900519,7.03613015627745,2276.60654993835,0.0,1.0
2009-10-07,17.75,17.75,17.75,17.75,346,6.90007239082457,6.90007239082457,6.90007239082457,6.90007239082457,890.06312573861,0.0,1.0
2009-10-08,18.0,18.0,17.9,17.9,388,6.99725650900519,6.99725650900519,6.95838286173294,6.95838286173294,998.105470481448,0.0,1.0
2009-10-09,17.75,17.8,17.75,17.8,1435,6.90007239082457,6.91950921446069,6.90007239082457,6.91950921446069,3691.4467787136,0.0,1.0
2009-10-12,17.75,17.75,17.75,17.75,0,6.90007239082457,6.90007239082457,6.90007239082457,6.90007239082457,0,0.0,1.0
2009-10-13,17.75,17.75,17.75,17.75,0,6.90007239082457,6.90007239082457,6.90007239082457,6.90007239082457,0,0.0,1.0
2009-10-14,17.75,17.75,17.75,17.75,0,6.90007239082457,6.90007239082457,6.90007239082457,6.90007239082457,0,0.0,1.0
2009-10-15,17.75,17.75,17.75,17.75,0,6.90007239082457,6.90007239082457,6.90007239082457,6.90007239082457,0,0.0,1.0
2009-10-16,17.75,17.75,17.75,17.75,0,6.90007239082457,6.90007239082457,6.90007239082457,6.90007239082457,0,0.0,1.0
2009-10-19,17.75,17.75,17.75,17.75,0,6.90007239082457,6.90007239082457,6.90007239082457,6.90007239082457,0,0.0,1.0
2009-10-20,17.5,17.5,17.5,17.5,290,6.80288827264394,6.80288827264394,6.80288827264394,6.80288827264394,746.006666081494,0.0,1.0
2009-10-21,18.0,18.0,18.0,18.0,100,6.99725650900519,6.99725650900519,6.99725650900519,6.99725650900519,257.243677959136,0.0,1.0
2009-10-22,18.0,18.0,18.0,18.0,100,6.99725650900519,6.99725650900519,6.99725650900519,6.99725650900519,257.243677959136,0.0,1.0
2009-10-23,18.0,18.0,18.0,18.0,160,6.99725650900519,6.99725650900519,6.99725650900519,6.99725650900519,411.589884734618,0.0,1.0
2009-10-26,18.0,18.0,18.0,18.0,0,6.99725650900519,6.99725650900519,6.99725650900519,6.99725650900519,0,0.0,1.0
2009-10-27,17.5,17.5,17.5,17.5,220,6.80288827264394,6.80288827264394,6.80288827264394,6.80288827264394,565.936091510099,0.0,1.0
2009-10-28,17.5,17.5,17.5,17.5,0,6.80288827264394,6.80288827264394,6.80288827264394,6.80288827264394,0,0.0,1.0
2009-10-29,17.25,18.0,17.25,18.0,548,6.70570415446331,6.99725650900519,6.70570415446331,6.99725650900519,1409.69535521607,0.0,1.0
2009-10-30,17.25,17.25,17.25,17.25,0,6.70570415446331,6.70570415446331,6.70570415446331,6.70570415446331,0,0.0,1.0
2009-11-02,16.75,17.0,16.75,17.0,353,6.51133591810206,6.60852003628268,6.51133591810206,6.60852003628268,908.070183195749,0.0,1.0
2009-11-03,16.75,16.75,16.75,16.75,0,6.51133591810206,6.51133591810206,6.51133591810206,6.51133591810206,0,0.0,1.0
2009-11-04,17.5,17.5,17.5,17.5,500,6.80288827264394,6.80288827264394,6.80288827264394,6.80288827264394,1286.21838979568,0.0,1.0
2009-11-05,17.5,17.5,17.5,17.5,0,6.80288827264394,6.80288827264394,6.80288827264394,6.80288827264394,0,0.0,1.0
2009-11-06,17.5,17.5,17.5,17.5,0,6.80288827264394,6.80288827264394,6.80288827264394,6.80288827264394,0,0.0,1.0
2009-11-09,16.25,16.25,16.25,16.25,207,6.3169676817408,6.3169676817408,6.3169676817408,6.3169676817408,532.494413375411,0.0,1.0
2009-11-10,16.25,16.25,16.25,16.25,0,6.3169676817408,6.3169676817408,6.3169676817408,6.3169676817408,0,0.0,1.0
2009-11-11,17.2,17.2,17.2,17.2,285,6.68626733082719,6.68626733082719,6.68626733082719,6.68626733082719,733.144482183537,0.0,1.0
2009-11-12,17.2,17.2,17.2,17.2,0,6.68626733082719,6.68626733082719,6.68626733082719,6.68626733082719,0,0.0,1.0
2009-11-13,17.2,17.2,17.2,17.2,0,6.68626733082719,6.68626733082719,6.68626733082719,6.68626733082719,0,0.0,1.0
2009-11-16,17.2,17.2,17.2,17.2,0,6.68626733082719,6.68626733082719,6.68626733082719,6.68626733082719,0,0.0,1.0
2009-11-17,17.0,17.0,17.0,17.0,163,6.60852003628268,6.60852003628268,6.60852003628268,6.60852003628268,419.307195073392,0.0,1.0
2009-11-18,17.0,17.0,17.0,17.0,0,6.60852003628268,6.60852003628268,6.60852003628268,6.60852003628268,0,0.0,1.0
2009-11-19,16.75,17.0,16.75,17.0,615,6.51133591810206,6.60852003628268,6.51133591810206,6.60852003628268,1582.04861944869,0.0,1.0
2009-11-20,16.75,16.75,16.75,16.75,0,6.51133591810206,6.51133591810206,6.51133591810206,6.51133591810206,0,0.0,1.0
2009-11-23,16.75,16.75,16.75,16.75,0,6.51133591810206,6.51133591810206,6.51133591810206,6.51133591810206,0,0.0,1.0
2009-11-24,17.1,17.1,17.1,17.1,200,6.64739368355494,6.64739368355494,6.64739368355494,6.64739368355494,514.487355918272,0.0,1.0
2009-11-25,17.5,17.5,17.5,17.5,100,6.80288827264394,6.80288827264394,6.80288827264394,6.80288827264394,257.243677959136,0.0,1.0
2009-11-27,17.5,17.5,17.5,17.5,0,6.80288827264394,6.80288827264394,6.80288827264394,6.80288827264394,0,0.0,1.0
2009-11-30,17.0,17.5,16.75,17.5,3300,6.60852003628268,6.80288827264394,6.51133591810206,6.80288827264394,8489.04137265149,0.0,1.0
2009-12-01,16.75,17.05,16.75,17.05,708,6.51133591810206,6.62795685991881,6.51133591810206,6.62795685991881,1821.28523995068,0.0,1.0
2009-12-02,16.75,16.9,16.75,16.9,384,6.51133591810206,6.56964638901043,6.51133591810206,6.56964638901043,987.815723363081,0.0,1.0
2009-12-03,16.75,16.75,16.25,16.25,2638,6.51133591810206,6.51133591810206,6.3169676817408,6.3169676817408,6786.088224562,0.0,1.0
2009-12-04,15.5,16.5,15.0,16.5,2700,6.02541532719892,6.41415179992143,5.83104709083766,6.41415179992143,6945.57930489667,0.0,1.0
2009-12-07,15.25,15.6,14.6,15.6,1900,5.92823120901829,6.06428897447117,5.67555250174866,6.06428897447117,4887.62988122358,0.0,1.0
2009-12-08,15.55,17.4,15.5,15.5,3458,6.04485215083504,6.76401462537169,6.02541532719892,6.02541532719892,8895.48638382692,0.0,1.0
2009-12-09,16.55,16.55,16.55,16.55,477,6.43358862355755,6.43358862355755,6.43358862355755,6.43358862355755,1227.05234386508,0.0,1.0
2009-12-10,16.5,16.5,16.5,16.5,183,6.41415179992143,6.41415179992143,6.41415179992143,6.41415179992143,470.755930665219,0.0,1.0
2009-12-11,17.75,17.75,17.75,17.75,217,6.90007239082457,6.90007239082457,6.90007239082457,6.90007239082457,558.218781171325,0.0,1.0
2009-12-14,17.75,17.75,17.75,17.75,0,6.90007239082457,6.90007239082457,6.90007239082457,6.90007239082457,0,0.0,1.0
2009-12-15,17.75,17.75,17.75,17.75,0,6.90007239082457,6.90007239082457,6.90007239082457,6.90007239082457,0,0.0,1.0
2009-12-16,17.75,17.75,17.75,17.75,0,6.90007239082457,6.90007239082457,6.90007239082457,6.90007239082457,0,0.0,1.0
2009-12-17,16.25,16.25,16.25,16.25,193,6.3169676817408,6.3169676817408,6.3169676817408,6.3169676817408,496.480298461132,0.0,1.0
2009-12-18,15.75,16.25,15.56,15.56,1681,6.12259944537955,6.3169676817408,6.04873951556227,6.04873951556227,4324.26622649307,0.0,1.0
2009-12-21,15.6,15.6,15.6,15.6,420,6.06428897447117,6.06428897447117,6.06428897447117,6.06428897447117,1080.42344742837,0.0,1.0
2009-12-22,15.6,15.6,15.6,15.6,0,6.06428897447117,6.06428897447117,6.06428897447117,6.06428897447117,0,0.0,1.0
2009-12-23,15.25,15.25,15.25,15.25,1000,5.92823120901829,5.92823120901829,5.92823120901829,5.92823120901829,2572.43677959136,0.0,1.0
2009-12-24,15.25,15.25,15.25,15.25,0,5.92823120901829,5.92823120901829,5.92823120901829,5.92823120901829,0,0.0,1.0
2009-12-28,15.25,15.25,15.25,15.25,0,5.92823120901829,5.92823120901829,5.92823120901829,5.92823120901829,0,0.0,1.0
2009-12-29,15.25,15.25,15.25,15.25,220,5.92823120901829,5.92823120901829,5.92823120901829,5.92823120901829,565.936091510099,0.0,1.0
2009-12-30,15.5,15.5,15.5,15.5,100,6.02541532719892,6.02541532719892,6.02541532719892,6.02541532719892,257.243677959136,0.0,1.0
2009-12-31,15.5,15.5,15.5,15.5,0,6.02541532719892,6.02541532719892,6.02541532719892,6.02541532719892,0,0.0,1.0
2010-01-04,16.0,16.0,16.0,16.0,200,6.21978356356017,6.21978356356017,6.21978356356017,6.21978356356017,514.487355918272,0.0,1.0
2010-01-05,15.25,15.75,15.25,15.75,721,5.92823120901829,6.12259944537955,5.92823120901829,6.12259944537955,1854.72691808537,0.0,1.0
2010-01-06,15.75,15.75,15.5,15.5,400,6.12259944537955,6.12259944537955,6.02541532719892,6.02541532719892,1028.97471183654,0.0,1.0
2010-01-07,15.75,15.75,15.75,15.75,0,6.12259944537955,6.12259944537955,6.12259944537955,6.12259944537955,0,0.0,1.0
2010-01-08,15.75,15.75,15.75,15.75,0,6.12259944537955,6.12259944537955,6.12259944537955,6.12259944537955,0,0.0,1.0
2010-01-11,15.75,15.75,15.75,15.75,0,6.12259944537955,6.12259944537955,6.12259944537955,6.12259944537955,0,0.0,1.0
2010-01-12,16.0,16.0,15.0,15.5,1057,6.21978356356017,6.21978356356017,5.83104709083766,6.02541532719892,2719.06567602807,0.0,1.0
2010-01-13,15.05,15.05,15.05,15.05,207,5.85048391447379,5.85048391447379,5.85048391447379,5.85048391447379,532.494413375411,0.0,1.0
2010-01-14,15.99,15.99,15.99,15.99,100,6.21589619883295,6.21589619883295,6.21589619883295,6.21589619883295,257.243677959136,0.0,1.0
2010-01-15,15.5,15.5,15.5,15.5,658,6.02541532719892,6.02541532719892,6.02541532719892,6.02541532719892,1692.66340097111,0.0,1.0
2010-01-19,15.5,15.5,15.5,15.5,0,6.02541532719892,6.02541532719892,6.02541532719892,6.02541532719892,0,0.0,1.0
2010-01-20,15.5,15.5,15.05,15.05,455,6.02541532719892,6.02541532719892,5.85048391447379,5.85048391447379,1170.45873471407,0.0,1.0
2010-01-21,15.5,15.5,15.5,15.5,0,6.02541532719892,6.02541532719892,6.02541532719892,6.02541532719892,0,0.0,1.0
2010-01-22,15.5,15.5,15.5,15.5,0,6.02541532719892,6.02541532719892,6.02541532719892,6.02541532719892,0,0.0,1.0
2010-01-25,15.05,15.05,15.05,15.05,245,5.85048391447379,5.85048391447379,5.85048391447379,5.85048391447379,630.247010999883,0.0,1.0
2010-01-26,15.05,15.05,15.05,15.05,0,5.85048391447379,5.85048391447379,5.85048391447379,5.85048391447379,0,0.0,1.0
2010-01-27,15.05,15.05,15.05,15.05,0,5.85048391447379,5.85048391447379,5.85048391447379,5.85048391447379,0,0.0,1.0
2010-01-28,15.07,15.07,15.0,15.05,1736,5.85825864392824,5.85825864392824,5.83104709083766,5.85048391447379,4465.7502493706,0.0,1.0
2010-01-29,15.07,15.07,15.07,15.07,0,5.85825864392824,5.85825864392824,5.85825864392824,5.85825864392824,0,0.0,1.0
2010-02-01,15.1,15.1,15.1,15.1,200,5.86992073810991,5.86992073810991,5.86992073810991,5.86992073810991,514.487355918272,0.0,1.0
2010-02-02,15.1,15.1,15.1,15.1,0,5.86992073810991,5.86992073810991,5.86992073810991,5.86992073810991,0,0.0,1.0
2010-02-03,15.25,15.25,15.25,15.25,301,5.92823120901829,5.92823120901829,5.92823120901829,5.92823120901829,774.303470656999,0.0,1.0
2010-02-04,15.25,15.25,15.25,15.25,200,5.92823120901829,5.92823120901829,5.92823120901829,5.92823120901829,514.487355918272,0.0,1.0
2010-02-05,15.25,15.25,15.25,15.25,310,5.92823120901829,5.92823120901829,5.92823120901829,5.92823120901829,797.455401673321,0.0,1.0
2010-02-08,15.5,15.5,15.5,15.5,298,6.02541532719892,6.02541532719892,6.02541532719892,6.02541532719892,766.586160318225,0.0,1.0
2010-02-09,15.5,15.5,15.5,15.5,0,6.02541532719892,6.02541532719892,6.02541532719892,6.02541532719892,0,0.0,1.0
2010-02-10,15.5,15.5,15.5,15.5,0,6.02541532719892,6.02541532719892,6.02541532719892,6.02541532719892,0,0.0,1.0
2010-02-11,15.75,15.75,15.2,15.25,1090,6.12259944537955,6.12259944537955,5.90879438538216,5.92823120901829,2803.95608975458,0.0,1.0
2010-02-12,15.75,15.75,15.75,15.75,0,6.21978356356017,6.21978356356017,6.21978356356017,6.21978356356017,0,0.25,1.0
2010-02-16,15.18,15.2,15.15,15.2,956,5.99468663459323,6.00258477245172,5.9828394278055,6.00258477245172,2420.82378689419,0.0,1.0
2010-02-17,15.18,15.18,15.18,15.18,0,5.99468663459323,5.99468663459323,5.99468663459323,5.99468663459323,0,0.0,1.0
2010-02-18,15.5,15.5,15.5,15.5,200,6.12105684032906,6.12105684032906,6.12105684032906,6.12105684032906,506.448490982049,0.0,1.0
2010-02-19,15.5,15.5,15.5,15.5,0,6.12105684032906,6.12105684032906,6.12105684032906,6.12105684032906,0,0.0,1.0
2010-02-22,16.0,16.0,15.75,15.75,356,6.31851028679129,6.31851028679129,6.21978356356017,6.21978356356017,901.478313948046,0.0,1.0
2010-02-23,15.5,15.5,15.5,15.5,200,6.12105684032906,6.12105684032906,6.12105684032906,6.12105684032906,506.448490982049,0.0,1.0
2010-02-24,15.5,15.5,15.5,15.5,0,6.12105684032906,6.12105684032906,6.12105684032906,6.12105684032906,0,0.0,1.0
2010-02-25,15.5,15.5,15.5,15.5,0,6.12105684032906,6.12105684032906,6.12105684032906,6.12105684032906,0,0.0,1.0
2010-02-26,15.5,15.5,15.5,15.5,213,6.12105684032906,6.12105684032906,6.12105684032906,6.12105684032906,539.367642895882,0.0,1.0
2010-03-01,15.5,15.5,15.5,15.5,0,6.12105684032906,6.12105684032906,6.12105684032906,6.12105684032906,0,0.0,1.0
2010-03-02,15.5,15.5,15.5,15.5,0,6.12105684032906,6.12105684032906,6.12105684032906,6.12105684032906,0,0.0,1.0
2010-03-03,15.95,15.95,15.95,15.95,1200,6.29876494214506,6.29876494214506,6.29876494214506,6.29876494214506,3038.6909458923,0.0,1.0
2010-03-04,15.95,15.95,15.95,15.95,0,6.29876494214506,6.29876494214506,6.29876494214506,6.29876494214506,0,0.0,1.0
2010-03-05,15.95,15.95,15.95,15.95,0,6.29876494214506,6.29876494214506,6.29876494214506,6.29876494214506,0,0.0,1.0
2010-03-08,15.95,15.95,15.95,15.95,0,6.29876494214506,6.29876494214506,6.29876494214506,6.29876494214506,0,0.0,1.0
2010-03-09,15.96,15.96,15.96,15.96,400,6.30271401107431,6.30271401107431,6.30271401107431,6.30271401107431,1012.8969819641,0.0,1.0
2010-03-10,15.95,16.0,15.95,16.0,716,6.29876494214506,6.31851028679129,6.29876494214506,6.31851028679129,1813.08559771574,0.0,1.0
2010-03-11,16.0,16.0,16.0,16.0,1236,6.31851028679129,6.31851028679129,6.31851028679129,6.31851028679129,3129.85167426906,0.0,1.0
2010-03-12,16.0,16.0,16.0,16.0,0,6.31851028679129,6.31851028679129,6.31851028679129,6.31851028679129,0,0.0,1.0
2010-03-15,16.0,16.0,16.0,16.0,0,6.31851028679129,6.31851028679129,6.31851028679129,6.31851028679129,0,0.0,1.0
2010-03-16,16.0,16.0,16.0,16.0,261,6.31851028679129,6.31851028679129,6.31851028679129,6.31851028679129,660.915280731573,0.0,1.0
2010-03-17,16.0,16.0,16.0,16.0,0,6.31851028679129,6.31851028679129,6.31851028679129,6.31851028679129,0,0.0,1.0
2010-03-18,14.75,15.25,14.75,15.25,361,5.82487667063572,6.02233011709795,5.82487667063572,6.02233011709795,914.139526222598,0.0,1.0
2010-03-19,14.75,14.75,14.75,14.75,0,5.82487667063572,5.82487667063572,5.82487667063572,5.82487667063572,0,0.0,1.0
2010-03-22,14.75,14.75,14.75,14.75,0,5.82487667063572,5.82487667063572,5.82487667063572,5.82487667063572,0,0.0,1.0
2010-03-23,14.75,14.75,14.75,14.75,0,5.82487667063572,5.82487667063572,5.82487667063572,5.82487667063572,0,0.0,1.0
2010-03-24,14.75,14.75,14.75,14.75,0,5.82487667063572,5.82487667063572,5.82487667063572,5.82487667063572,0,0.0,1.0
2010-03-25,14.75,14.75,14.75,14.75,0,5.82487667063572,5.82487667063572,5.82487667063572,5.82487667063572,0,0.0,1.0
2010-03-26,15.25,15.25,15.25,15.25,400,6.02233011709795,6.02233011709795,6.02233011709795,6.02233011709795,1012.8969819641,0.0,1.0
2010-03-29,15.25,15.25,15.25,15.25,0,6.02233011709795,6.02233011709795,6.02233011709795,6.02233011709795,0,0.0,1.0
2010-03-30,15.25,15.25,15.25,15.25,0,6.02233011709795,6.02233011709795,6.02233011709795,6.02233011709795,0,0.0,1.0
2010-03-31,15.0,15.0,15.0,15.0,100,5.92360339386683,5.92360339386683,5.92360339386683,5.92360339386683,253.224245491025,0.0,1.0
2010-04-01,15.0,15.0,15.0,15.0,0,5.92360339386683,5.92360339386683,5.92360339386683,5.92360339386683,0,0.0,1.0
2010-04-05,14.75,14.75,14.75,14.75,400,5.82487667063572,5.82487667063572,5.82487667063572,5.82487667063572,1012.8969819641,0.0,1.0
2010-04-06,14.5,14.5,14.5,14.5,1175,5.7261499474046,5.7261499474046,5.7261499474046,5.7261499474046,2975.38488451954,0.0,1.0
2010-04-07,15.1,15.1,15.1,15.1,700,5.96309408315928,5.96309408315928,5.96309408315928,5.96309408315928,1772.56971843717,0.0,1.0
2010-04-08,14.25,14.25,13.85,14.05,983,5.62742322417349,5.62742322417349,5.46946046700371,5.5484418455886,2489.19433317677,0.0,1.0
2010-04-09,13.75,13.75,13.75,13.75,200,5.42996977771126,5.42996977771126,5.42996977771126,5.42996977771126,506.448490982049,0.0,1.0
2010-04-12,13.25,13.75,12.52,13.75,5184,5.23251633124903,5.42996977771126,4.94423429941418,5.42996977771126,13127.1448862547,0.0,1.0
2010-04-13,13.45,13.45,13.45,13.45,800,5.31149770983393,5.31149770983393,5.31149770983393,5.31149770983393,2025.79396392819,0.0,1.0
2010-04-14,13.5,13.5,13.45,13.45,700,5.33124305448015,5.33124305448015,5.31149770983393,5.31149770983393,1772.56971843717,0.0,1.0
2010-04-15,13.09,13.75,13.0,13.75,7089,5.16933122838112,5.42996977771126,5.13378960801792,5.42996977771126,17951.0667628587,0.0,1.0
2010-04-16,13.75,13.75,13.5,13.5,300,5.42996977771126,5.42996977771126,5.33124305448015,5.33124305448015,759.672736473074,0.0,1.0
2010-04-19,13.75,13.75,13.75,13.75,0,5.42996977771126,5.42996977771126,5.42996977771126,5.42996977771126,0,0.0,1.0
2010-04-20,13.75,13.75,13.75,13.75,0,5.42996977771126,5.42996977771126,5.42996977771126,5.42996977771126,0,0.0,1.0
2010-04-21,14.0,14.0,13.75,13.75,1416,5.52869650094238,5.52869650094238,5.42996977771126,5.42996977771126,3585.6553161529,0.0,1.0
2010-04-22,13.75,13.75,13.75,13.75,200,5.42996977771126,5.42996977771126,5.42996977771126,5.42996977771126,506.448490982049,0.0,1.0
2010-04-23,13.75,13.75,13.75,13.75,0,5.42996977771126,5.42996977771126,5.42996977771126,5.42996977771126,0,0.0,1.0
2010-04-26,13.75,13.75,13.75,13.75,200,5.42996977771126,5.42996977771126,5.42996977771126,5.42996977771126,506.448490982049,0.0,1.0
2010-04-27,13.5,13.51,13.5,13.51,300,5.33124305448015,5.33519212340939,5.33124305448015,5.33519212340939,759.672736473073,0.0,1.0
2010-04-28,13.5,13.5,13.5,13.5,0,5.33124305448015,5.33124305448015,5.33124305448015,5.33124305448015,0,0.0,1.0
2010-04-29,13.1,13.1,13.1,13.1,800,5.17328029731037,5.17328029731037,5.17328029731037,5.17328029731037,2025.79396392819,0.0,1.0
2010-04-30,13.1,13.1,13.1,13.1,0,5.17328029731037,5.17328029731037,5.17328029731037,5.17328029731037,0,0.0,1.0
2010-05-03,13.1,13.1,13.1,13.1,0,5.17328029731037,5.17328029731037,5.17328029731037,5.17328029731037,0,0.0,1.0
2010-05-04,13.5,13.5,13.5,13.5,200,5.33124305448015,5.33124305448015,5.33124305448015,5.33124305448015,506.448490982049,0.0,1.0
2010-05-05,13.75,13.75,13.6,13.61,1100,5.42996977771126,5.42996977771126,5.37073374377259,5.37468281270184,2785.46670040127,0.0,1.0
2010-05-06,13.8,14.0,13.8,14.0,3350,5.44971512235749,5.52869650094238,5.44971512235749,5.52869650094238,8483.01222394931,0.0,1.0
2010-05-07,14.0,14.0,14.0,14.0,400,5.52869650094238,5.52869650094238,5.52869650094238,5.52869650094238,1012.8969819641,0.0,1.0
2010-05-10,14.0,14.0,14.0,14.0,0,5.52869650094238,5.52869650094238,5.52869650094238,5.52869650094238,0,0.0,1.0
2010-05-11,13.5,13.7,13.5,13.6,3895,5.33124305448015,5.41022443306504,5.33124305448015,5.37073374377259,9863.0843618754,0.0,1.0
2010-05-12,13.76,14.0,13.61,13.61,2871,5.43391884664051,5.52869650094238,5.37468281270184,5.37468281270184,7270.06808804731,0.0,1.0
2010-05-13,13.5,13.65,13.5,13.65,2352,5.33124305448015,5.39047908841882,5.33124305448015,5.39047908841882,5955.83425394889,0.0,1.0
2010-05-14,13.75,13.75,13.3,13.3,346,5.42996977771126,5.42996977771126,5.25226167589526,5.25226167589526,876.155889398945,0.0,1.0
2010-05-17,13.3,13.3,13.3,13.3,188,5.25226167589526,5.25226167589526,5.25226167589526,5.25226167589526,476.061581523126,0.0,1.0
2010-05-18,13.3,13.3,13.3,13.3,0,5.35098839912637,5.35098839912637,5.35098839912637,5.35098839912637,0,0.25,1.0
2010-05-19,13.3,13.3,13.3,13.3,0,5.35098839912637,5.35098839912637,5.35098839912637,5.35098839912637,0,0.0,1.0
2010-05-20,13.3,13.3,13.3,13.3,0,5.35098839912637,5.35098839912637,5.35098839912637,5.35098839912637,0,0.0,1.0
2010-05-21,13.3,13.3,13.3,13.3,0,5.35098839912637,5.35098839912637,5.35098839912637,5.35098839912637,0,0.0,1.0
2010-05-24,13.5,13.5,13.5,13.5,412,5.43145439009068,5.43145439009068,5.43145439009068,5.43145439009068,1024.03511113846,0.0,1.0
2010-05-25,13.0,13.0,12.8,13.0,576,5.23028941267991,5.23028941267991,5.14982342171561,5.23028941267991,1431.66073790232,0.0,1.0
2010-05-26,13.0,13.5,13.0,13.5,200,5.23028941267991,5.43145439009068,5.23028941267991,5.43145439009068,497.104422882749,0.0,1.0
2010-05-27,13.45,13.45,13.45,13.45,100,5.4113378923496,5.4113378923496,5.4113378923496,5.4113378923496,248.552211441375,0.0,1.0
2010-05-28,12.05,13.0,12.05,13.0,1777,4.84807595559946,5.23028941267991,4.84807595559946,5.23028941267991,4416.77279731322,0.0,1.0
2010-06-01,12.48,12.5,12.48,12.5,1020,5.02107783617272,5.02912443526915,5.02107783617272,5.02912443526915,2535.23255670202,0.0,1.0
2010-06-02,12.25,12.48,12.1,12.1,1346,4.92854194656376,5.02107783617272,4.86819245334053,4.86819245334053,3345.5127660009,0.0,1.0
2010-06-03,12.25,12.25,12.25,12.25,0,4.92854194656376,4.92854194656376,4.92854194656376,4.92854194656376,0,0.0,1.0
2010-06-04,12.25,12.25,12.25,12.25,150,4.92854194656376,4.92854194656376,4.92854194656376,4.92854194656376,372.828317162062,0.0,1.0
2010-06-07,12.25,12.25,12.25,12.25,0,4.92854194656376,4.92854194656376,4.92854194656376,4.92854194656376,0,0.0,1.0
2010-06-08,12.5,12.5,12.5,12.5,1000,5.02912443526915,5.02912443526915,5.02912443526915,5.02912443526915,2485.52211441374,0.0,1.0
2010-06-09,12.5,12.5,12.5,12.5,0,5.02912443526915,5.02912443526915,5.02912443526915,5.02912443526915,0,0.0,1.0
2010-06-10,13.5,13.5,13.25,13.25,1359,5.43145439009068,5.43145439009068,5.33087190138529,5.33087190138529,3377.82455348828,0.0,1.0
2010-06-11,13.5,14.0,13.5,14.0,479,5.43145439009068,5.63261936750144,5.43145439009068,5.63261936750144,1190.56509280418,0.0,1.0
2010-06-14,13.5,13.5,13.5,13.5,0,5.43145439009068,5.43145439009068,5.43145439009068,5.43145439009068,0,0.0,1.0
2010-06-15,14.0,14.0,14.0,14.0,325,5.63261936750144,5.63261936750144,5.63261936750144,5.63261936750144,807.794687184468,0.0,1.0
2010-06-16,14.0,14.0,14.0,14.0,0,5.63261936750144,5.63261936750144,5.63261936750144,5.63261936750144,0,0.0,1.0
2010-06-17,13.75,13.75,13.75,13.75,200,5.53203687879606,5.53203687879606,5.53203687879606,5.53203687879606,497.104422882749,0.0,1.0
2010-06-18,13.75,13.75,13.75,13.75,0,5.53203687879606,5.53203687879606,5.53203687879606,5.53203687879606,0,0.0,1.0
2010-06-21,13.75,13.75,13.75,13.75,0,5.53203687879606,5.53203687879606,5.53203687879606,5.53203687879606,0,0.0,1.0
2010-06-22,13.51,13.51,13.5,13.5,313,5.43547768963889,5.43547768963889,5.43145439009068,5.43145439009068,777.968421811503,0.0,1.0
2010-06-23,13.5,13.5,13.5,13.5,150,5.43145439009068,5.43145439009068,5.43145439009068,5.43145439009068,372.828317162062,0.0,1.0
2010-06-24,13.5,13.5,13.5,13.5,0,5.43145439009068,5.43145439009068,5.43145439009068,5.43145439009068,0,0.0,1.0
2010-06-25,13.5,13.5,13.5,13.5,0,5.43145439009068,5.43145439009068,5.43145439009068,5.43145439009068,0,0.0,1.0
2010-06-28,14.0,14.0,14.0,14.0,100,5.63261936750144,5.63261936750144,5.63261936750144,5.63261936750144,248.552211441375,0.0,1.0
2010-06-29,14.0,14.0,14.0,14.0,0,5.63261936750144,5.63261936750144,5.63261936750144,5.63261936750144,0,0.0,1.0
2010-06-30,14.0,14.0,14.0,14.0,0,5.63261936750144,5.63261936750144,5.63261936750144,5.63261936750144,0,0.0,1.0
2010-07-01,14.0,14.0,14.0,14.0,0,5.63261936750144,5.63261936750144,5.63261936750144,5.63261936750144,0,0.0,1.0
2010-07-02,14.0,14.0,14.0,14.0,0,5.63261936750144,5.63261936750144,5.63261936750144,5.63261936750144,0,0.0,1.0
2010-07-06,14.0,14.0,14.0,14.0,0,5.63261936750144,5.63261936750144,5.63261936750144,5.63261936750144,0,0.0,1.0
2010-07-07,12.75,12.75,12.75,12.75,150,5.12970692397453,5.12970692397453,5.12970692397453,5.12970692397453,372.828317162062,0.0,1.0
2010-07-08,12.75,12.75,12.75,12.75,0,5.12970692397453,5.12970692397453,5.12970692397453,5.12970692397453,0,0.0,1.0
2010-07-09,12.75,12.75,12.75,12.75,0,5.12970692397453,5.12970692397453,5.12970692397453,5.12970692397453,0,0.0,1.0
2010-07-12,12.75,12.75,12.75,12.75,0,5.12970692397453,5.12970692397453,5.12970692397453,5.12970692397453,0,0.0,1.0
2010-07-13,12.75,12.75,12.75,12.75,0,5.12970692397453,5.12970692397453,5.12970692397453,5.12970692397453,0,0.0,1.0
2010-07-14,12.75,12.75,12.75,12.75,0,5.12970692397453,5.12970692397453,5.12970692397453,5.12970692397453,0,0.0,1.0
2010-07-15,12.75,12.75,12.75,12.75,0,5.12970692397453,5.12970692397453,5.12970692397453,5.12970692397453,0,0.0,1.0
2010-07-16,12.75,12.75,12.75,12.75,0,5.12970692397453,5.12970692397453,5.12970692397453,5.12970692397453,0,0.0,1.0
2010-07-19,13.0,13.25,13.0,13.25,680,5.23028941267991,5.33087190138529,5.23028941267991,5.33087190138529,1690.15503780135,0.0,1.0
2010-07-20,13.0,13.0,13.0,13.0,0,5.23028941267991,5.23028941267991,5.23028941267991,5.23028941267991,0,0.0,1.0
2010-07-21,13.25,13.25,13.25,13.25,200,5.33087190138529,5.33087190138529,5.33087190138529,5.33087190138529,497.104422882749,0.0,1.0
2010-07-22,13.25,13.25,13.25,13.25,0,5.33087190138529,5.33087190138529,5.33087190138529,5.33087190138529,0,0.0,1.0
2010-07-23,13.3,13.3,13.3,13.3,404,5.35098839912637,5.35098839912637,5.35098839912637,5.35098839912637,1004.15093422315,0.0,1.0
2010-07-26,13.3,13.3,13.3,13.3,0,5.35098839912637,5.35098839912637,5.35098839912637,5.35098839912637,0,0.0,1.0
2010-07-27,13.26,13.3,13.26,13.3,1400,5.33489520093351,5.35098839912637,5.33489520093351,5.35098839912637,3479.73096017924,0.0,1.0
2010-07-28,13.0,13.25,13.0,13.25,600,5.23028941267991,5.33087190138529,5.23028941267991,5.33087190138529,1491.31326864825,0.0,1.0
2010-07-29,13.0,13.0,13.0,13.0,0,5.23028941267991,5.23028941267991,5.23028941267991,5.23028941267991,0,0.0,1.0
2010-07-30,14.25,14.25,14.25,14.25,900,5.73320185620683,5.73320185620683,5.73320185620683,5.73320185620683,2236.96990297237,0.0,1.0
2010-08-02,14.75,14.75,14.5,14.5,400,5.93436683361759,5.93436683361759,5.83378434491221,5.83378434491221,994.208845765498,0.0,1.0
2010-08-03,15.0,15.0,14.75,14.75,1170,6.03494932232298,6.03494932232298,5.93436683361759,5.93436683361759,2908.06087386408,0.0,1.0
2010-08-04,15.0,15.0,15.0,15.0,1140,6.03494932232298,6.03494932232298,6.03494932232298,6.03494932232298,2833.49521043167,0.0,1.0
2010-08-05,15.0,15.0,15.0,15.0,0,6.03494932232298,6.03494932232298,6.03494932232298,6.03494932232298,0,0.0,1.0
2010-08-06,15.0,15.0,15.0,15.0,0,6.03494932232298,6.03494932232298,6.03494932232298,6.03494932232298,0,0.0,1.0
2010-08-09,15.0,15.0,15.0,15.0,0,6.03494932232298,6.03494932232298,6.03494932232298,6.03494932232298,0,0.0,1.0
2010-08-10,16.0,16.0,15.5,15.5,400,6.43727927714451,6.43727927714451,6.23611429973374,6.23611429973374,994.208845765497,0.0,1.0
2010-08-11,16.5,16.5,16.0,16.0,360,6.63844425455527,6.63844425455527,6.43727927714451,6.43727927714451,894.787961188949,0.0,1.0
2010-08-12,16.5,16.5,16.5,16.5,799,6.63844425455527,6.63844425455527,6.63844425455527,6.63844425455527,1985.93216941658,0.0,1.0
2010-08-13,16.5,16.5,16.5,16.5,0,6.63844425455527,6.63844425455527,6.63844425455527,6.63844425455527,0,0.0,1.0
2010-08-16,16.25,16.5,16.25,16.5,360,6.53786176584989,6.63844425455527,6.53786176584989,6.63844425455527,894.787961188948,0.0,1.0
2010-08-17,16.25,16.25,16.25,16.25,0,6.53786176584989,6.53786176584989,6.53786176584989,6.53786176584989,0,0.0,1.0
2010-08-18,16.25,16.25,16.25,16.25,0,6.53786176584989,6.53786176584989,6.53786176584989,6.53786176584989,0,0.0,1.0
2010-08-19,17.0,17.0,16.5,16.5,800,6.83960923196604,6.83960923196604,6.63844425455527,6.63844425455527,1988.417691531,0.0,1.0
2010-08-20,17.0,17.0,17.0,17.0,0,6.83960923196604,6.83960923196604,6.83960923196604,6.83960923196604,0,0.0,1.0
2010-08-23,17.0,17.0,17.0,17.0,0,6.83960923196604,6.83960923196604,6.83960923196604,6.83960923196604,0,0.0,1.0
2010-08-24,17.0,17.0,17.0,17.0,0,6.83960923196604,6.83960923196604,6.83960923196604,6.83960923196604,0,0.0,1.0
2010-08-25,17.0,17.0,17.0,17.0,0,6.83960923196604,6.83960923196604,6.83960923196604,6.83960923196604,0,0.0,1.0
2010-08-26,19.0,19.0,17.25,17.25,800,7.6442691416091,7.6442691416091,6.94019172067142,6.94019172067142,1988.417691531,0.0,1.0
2010-08-27,19.0,19.0,19.0,19.0,500,7.6442691416091,7.6442691416091,7.6442691416091,7.6442691416091,1242.76105720687,0.0,1.0
2010-08-30,19.0,19.0,19.0,19.0,0,7.6442691416091,7.6442691416091,7.6442691416091,7.6442691416091,0,0.0,1.0
2010-08-31,19.0,19.0,19.0,19.0,0,7.6442691416091,7.6442691416091,7.6442691416091,7.6442691416091,0,0.0,1.0
2010-09-01,18.0,18.0,18.0,18.0,1000,7.24193918678757,7.24193918678757,7.24193918678757,7.24193918678757,2485.52211441374,0.0,1.0
2010-09-02,18.0,18.0,18.0,18.0,0,7.24193918678757,7.24193918678757,7.24193918678757,7.24193918678757,0,0.0,1.0
2010-09-03,18.0,18.0,18.0,18.0,200,7.24193918678757,7.24193918678757,7.24193918678757,7.24193918678757,497.104422882749,0.0,1.0
2010-09-07,18.0,18.0,18.0,18.0,0,7.24193918678757,7.24193918678757,7.24193918678757,7.24193918678757,0,0.0,1.0
2010-09-08,18.0,18.0,18.0,18.0,0,7.24193918678757,7.24193918678757,7.24193918678757,7.24193918678757,0,0.0,1.0
2010-09-09,18.0,18.0,18.0,18.0,0,7.24193918678757,7.24193918678757,7.24193918678757,7.24193918678757,0,0.0,1.0
2010-09-10,17.5,17.5,17.5,17.5,354,7.0407742093768,7.0407742093768,7.0407742093768,7.0407742093768,879.874828502466,0.0,1.0
2010-09-13,18.25,18.25,18.25,18.25,226,7.34252167549295,7.34252167549295,7.34252167549295,7.34252167549295,561.727997857507,0.0,1.0
2010-09-14,18.25,18.25,18.25,18.25,0,7.34252167549295,7.34252167549295,7.34252167549295,7.34252167549295,0,0.0,1.0
2010-09-15,18.25,18.25,18.25,18.25,0,7.34252167549295,7.34252167549295,7.34252167549295,7.34252167549295,0,0.0,1.0
2010-09-16,18.25,18.25,18.25,18.25,0,7.34252167549295,7.34252167549295,7.34252167549295,7.34252167549295,0,0.0,1.0
2010-09-17,18.25,18.25,18.25,18.25,0,7.34252167549295,7.34252167549295,7.34252167549295,7.34252167549295,0,0.0,1.0
2010-09-20,18.25,18.25,18.25,18.25,200,7.34252167549295,7.34252167549295,7.34252167549295,7.34252167549295,497.104422882749,0.0,1.0
2010-09-21,18.25,18.25,18.25,18.25,0,7.34252167549295,7.34252167549295,7.34252167549295,7.34252167549295,0,0.0,1.0
2010-09-22,18.25,18.25,18.25,18.25,0,7.34252167549295,7.34252167549295,7.34252167549295,7.34252167549295,0,0.0,1.0
2010-09-23,18.25,18.25,18.25,18.25,0,7.34252167549295,7.34252167549295,7.34252167549295,7.34252167549295,0,0.0,1.0
2010-09-24,18.25,18.25,18.25,18.25,0,7.34252167549295,7.34252167549295,7.34252167549295,7.34252167549295,0,0.0,1.0
2010-09-27,18.25,18.25,18.25,18.25,0,7.34252167549295,7.34252167549295,7.34252167549295,7.34252167549295,0,0.0,1.0
2010-09-28,18.25,18.25,18.25,18.25,0,7.34252167549295,7.34252167549295,7.34252167549295,7.34252167549295,0,0.0,1.0
2010-09-29,18.25,18.25,18.25,18.25,0,7.34252167549295,7.34252167549295,7.34252167549295,7.34252167549295,0,0.0,1.0
2010-09-30,18.25,18.25,18.25,18.25,0,7.34252167549295,7.34252167549295,7.34252167549295,7.34252167549295,0,0.0,1.0
2010-10-01,17.0,17.25,17.0,17.25,569,6.83960923196604,6.94019172067142,6.83960923196604,6.94019172067142,1414.26208310142,0.0,1.0
2010-10-04,17.0,17.0,17.0,17.0,0,6.83960923196604,6.83960923196604,6.83960923196604,6.83960923196604,0,0.0,1.0
2010-10-05,17.0,17.0,17.0,17.0,0,6.83960923196604,6.83960923196604,6.83960923196604,6.83960923196604,0,0.0,1.0
2010-10-06,17.5,17.5,17.5,17.5,770,7.0407742093768,7.0407742093768,7.0407742093768,7.0407742093768,1913.85202809858,0.0,1.0
2010-10-07,17.5,17.5,17.5,17.5,155,7.0407742093768,7.0407742093768,7.0407742093768,7.0407742093768,385.255927734131,0.0,1.0
2010-10-08,17.5,17.5,17.5,17.5,0,7.0407742093768,7.0407742093768,7.0407742093768,7.0407742093768,0,0.0,1.0
2010-10-11,18.0,18.0,18.0,18.0,100,7.24193918678757,7.24193918678757,7.24193918678757,7.24193918678757,248.552211441375,0.0,1.0
2010-10-12,18.0,18.0,18.0,18.0,200,7.24193918678757,7.24193918678757,7.24193918678757,7.24193918678757,497.104422882749,0.0,1.0
2010-10-13,17.06,18.25,17.06,18.25,1045,6.86374902925533,7.34252167549295,6.86374902925533,7.34252167549295,2597.37060956236,0.0,1.0
2010-10-14,17.06,17.06,17.06,17.06,0,6.86374902925533,6.86374902925533,6.86374902925533,6.86374902925533,0,0.0,1.0
2010-10-15,17.0,17.0,16.8,16.8,645,6.83960923196604,6.83960923196604,6.75914324100173,6.75914324100173,1603.16176379687,0.0,1.0
2010-10-18,17.0,17.0,17.0,17.0,0,6.83960923196604,6.83960923196604,6.83960923196604,6.83960923196604,0,0.0,1.0
2010-10-19,17.0,17.0,17.0,17.0,0,6.83960923196604,6.83960923196604,6.83960923196604,6.83960923196604,0,0.0,1.0
2010-10-20,17.0,17.0,17.0,17.0,412,6.83960923196604,6.83960923196604,6.83960923196604,6.83960923196604,1024.03511113846,0.0,1.0
2010-10-21,17.0,17.0,17.0,17.0,0,6.83960923196604,6.83960923196604,6.83960923196604,6.83960923196604,0,0.0,1.0
2010-10-22,17.0,17.0,17.0,17.0,0,6.83960923196604,6.83960923196604,6.83960923196604,6.83960923196604,0,0.0,1.0
2010-10-25,17.5,17.5,17.01,17.01,332,7.0407742093768,7.0407742093768,6.84363253151425,6.84363253151425,825.193341985364,0.0,1.0
2010-10-26,17.5,17.5,17.5,17.5,0,7.0407742093768,7.0407742093768,7.0407742093768,7.0407742093768,0,0.0,1.0
2010-10-27,17.5,17.5,17.5,17.5,0,7.0407742093768,7.0407742093768,7.0407742093768,7.0407742093768,0,0.0,1.0
2010-10-28,17.5,17.5,17.5,17.5,0,7.0407742093768,7.0407742093768,7.0407742093768,7.0407742093768,0,0.0,1.0
2010-10-29,17.5,17.5,17.5,17.5,0,7.0407742093768,7.0407742093768,7.0407742093768,7.0407742093768,0,0.0,1.0
2010-11-01,17.5,17.5,17.5,17.5,200,7.0407742093768,7.0407742093768,7.0407742093768,7.0407742093768,497.104422882749,0.0,1.0
2010-11-02,17.5,17.5,17.5,17.5,586,7.0407742093768,7.0407742093768,7.0407742093768,7.0407742093768,1456.51595904646,0.0,1.0
2010-11-03,17.0,17.5,17.0,17.5,5778,6.83960923196604,7.0407742093768,6.83960923196604,7.0407742093768,14361.3467770826,0.0,1.0
2010-11-04,17.0,17.0,17.0,17.0,800,6.83960923196604,6.83960923196604,6.83960923196604,6.83960923196604,1988.417691531,0.0,1.0
2010-11-05,17.5,17.5,17.5,17.5,265,7.0407742093768,7.0407742093768,7.0407742093768,7.0407742093768,658.663360319643,0.0,1.0
2010-11-08,17.5,17.5,17.5,17.5,0,7.0407742093768,7.0407742093768,7.0407742093768,7.0407742093768,0,0.0,1.0
2010-11-09,17.75,17.75,17.5,17.55,14785,7.14135669808219,7.14135669808219,7.0407742093768,7.06089070711788,36748.4444616072,0.0,1.0
2010-11-10,17.75,17.75,17.75,17.75,0,7.14135669808219,7.14135669808219,7.14135669808219,7.14135669808219,0,0.0,1.0
2010-11-11,18.0,18.0,17.9,17.9,700,7.24193918678757,7.24193918678757,7.20170619130542,7.20170619130542,1739.86548008962,0.0,1.0
2010-11-12,18.0,18.0,18.0,18.0,1000,7.24193918678757,7.24193918678757,7.24193918678757,7.24193918678757,2485.52211441374,0.0,1.0
2010-11-15,18.0,18.0,18.0,18.0,0,7.24193918678757,7.24193918678757,7.24193918678757,7.24193918678757,0,0.0,1.0
2010-11-16,18.0,18.0,18.0,18.0,0,7.24193918678757,7.24193918678757,7.24193918678757,7.24193918678757,0,0.0,1.0
2010-11-17,18.0,18.0,18.0,18.0,0,7.34252167549295,7.34252167549295,7.34252167549295,7.34252167549295,0,0.25,1.0
2010-11-18,17.75,17.75,17.75,17.75,155,7.24054220777777,7.24054220777777,7.24054220777777,7.24054220777777,379.978449272019,0.0,1.0
2010-11-19,17.75,17.75,17.75,17.75,300,7.24054220777777,7.24054220777777,7.24054220777777,7.24054220777777,735.442159881328,0.0,1.0
2010-11-22,17.75,17.75,17.75,17.75,645,7.24054220777777,7.24054220777777,7.24054220777777,7.24054220777777,1581.20064374485,0.0,1.0
2010-11-23,17.75,17.75,17.75,17.75,1700,7.24054220777777,7.24054220777777,7.24054220777777,7.24054220777777,4167.50557266086,0.0,1.0
2010-11-24,18.2,18.2,18.2,18.2,200,7.4241052496651,7.4241052496651,7.4241052496651,7.4241052496651,490.294773254218,0.0,1.0
2010-11-26,18.25,18.25,18.25,18.25,189,7.44450114320813,7.44450114320813,7.44450114320813,7.44450114320813,463.328560725236,0.0,1.0
2010-11-29,18.25,18.25,18.25,18.25,336,7.44450114320813,7.44450114320813,7.44450114320813,7.44450114320813,823.695219067087,0.0,1.0
2010-11-30,19.0,19.0,19.0,19.0,100,7.75043954635367,7.75043954635367,7.75043954635367,7.75043954635367,245.147386627109,0.0,1.0
2010-12-01,19.0,19.0,19.0,19.0,0,7.75043954635367,7.75043954635367,7.75043954635367,7.75043954635367,0,0.0,1.0
2010-12-02,19.0,19.0,19.0,19.0,0,7.75043954635367,7.75043954635367,7.75043954635367,7.75043954635367,0,0.0,1.0
2010-12-03,18.25,18.25,18.25,18.25,220,7.44450114320813,7.44450114320813,7.44450114320813,7.44450114320813,539.32425057964,0.0,1.0
2010-12-06,18.25,18.25,18.25,18.25,0,7.44450114320813,7.44450114320813,7.44450114320813,7.44450114320813,0,0.0,1.0
2010-12-07,18.25,18.25,18.25,18.25,0,7.44450114320813,7.44450114320813,7.44450114320813,7.44450114320813,0,0.0,1.0
2010-12-08,18.25,18.25,18.25,18.25,0,7.44450114320813,7.44450114320813,7.44450114320813,7.44450114320813,0,0.0,1.0
2010-12-09,18.25,18.25,18.25,18.25,0,7.44450114320813,7.44450114320813,7.44450114320813,7.44450114320813,0,0.0,1.0
2010-12-10,19.0,19.0,19.0,19.0,165,7.75043954635367,7.75043954635367,7.75043954635367,7.75043954635367,404.49318793473,0.0,1.0
2010-12-13,20.0,20.0,20.0,20.0,211,8.15835741721439,8.15835741721439,8.15835741721439,8.15835741721439,517.2609857832,0.0,1.0
2010-12-14,20.0,20.0,20.0,20.0,0,8.15835741721439,8.15835741721439,8.15835741721439,8.15835741721439,0,0.0,1.0
2010-12-15,18.45,18.45,18.3,18.3,604,7.52608471738028,7.52608471738028,7.46489703675117,7.46489703675117,1480.69021522774,0.0,1.0
2010-12-16,18.45,18.45,18.45,18.45,0,7.52608471738028,7.52608471738028,7.52608471738028,7.52608471738028,0,0.0,1.0
2010-12-17,18.45,18.45,18.45,18.45,0,7.52608471738028,7.52608471738028,7.52608471738028,7.52608471738028,0,0.0,1.0
2010-12-20,20.0,20.0,19.75,19.8,476,8.15835741721439,8.15835741721439,8.05637794949921,8.07677384304225,1166.90156034504,0.0,1.0
2010-12-21,18.5,18.5,18.35,18.35,1600,7.54648061092331,7.54648061092331,7.48529293029421,7.48529293029421,3922.35818603375,0.0,1.0
2010-12-22,18.5,18.5,18.5,18.5,0,7.54648061092331,7.54648061092331,7.54648061092331,7.54648061092331,0,0.0,1.0
2010-12-23,18.5,18.5,18.5,18.5,0,7.54648061092331,7.54648061092331,7.54648061092331,7.54648061092331,0,0.0,1.0
2010-12-27,18.45,18.45,18.45,18.45,200,7.52608471738028,7.52608471738028,7.52608471738028,7.52608471738028,490.294773254218,0.0,1.0
2010-12-28,18.5,18.5,18.5,18.5,300,7.54648061092331,7.54648061092331,7.54648061092331,7.54648061092331,735.442159881328,0.0,1.0
2010-12-29,19.99,19.99,19.75,19.75,400,8.15427823850578,8.15427823850578,8.05637794949921,8.05637794949921,980.589546508437,0.0,1.0
2010-12-30,19.99,19.99,19.99,19.99,0,8.15427823850578,8.15427823850578,8.15427823850578,8.15427823850578,0,0.0,1.0
2010-12-31,20.25,20.25,18.5,18.5,600,8.26033688492957,8.26033688492957,7.54648061092331,7.54648061092331,1470.88431976265,0.0,1.0
2011-01-03,20.25,20.25,20.25,20.25,0,8.26033688492957,8.26033688492957,8.26033688492957,8.26033688492957,0,0.0,1.0
2011-01-04,20.25,20.25,20.25,20.25,0,8.26033688492957,8.26033688492957,8.26033688492957,8.26033688492957,0,0.0,1.0
2011-01-05,20.25,20.25,20.25,20.25,0,8.26033688492957,8.26033688492957,8.26033688492957,8.26033688492957,0,0.0,1.0
2011-01-06,19.0,19.0,18.6,18.6,625,7.75043954635367,7.75043954635367,7.58727239800939,7.58727239800939,1532.17116641943,0.0,1.0
2011-01-07,20.0,20.0,19.0,19.0,683,8.15835741721439,8.15835741721439,7.75043954635367,7.75043954635367,1674.35665066316,0.0,1.0
2011-01-10,20.0,20.0,20.0,20.0,100,8.15835741721439,8.15835741721439,8.15835741721439,8.15835741721439,245.147386627109,0.0,1.0
2011-01-11,19.1,19.5,19.1,19.5,600,7.79123133343974,7.95439848178403,7.79123133343974,7.95439848178403,1470.88431976266,0.0,1.0
2011-01-12,19.1,19.1,19.1,19.1,0,7.79123133343974,7.79123133343974,7.79123133343974,7.79123133343974,0,0.0,1.0
2011-01-13,19.1,19.1,19.1,19.1,380,7.79123133343974,7.79123133343974,7.79123133343974,7.79123133343974,931.560069183015,0.0,1.0
2011-01-14,19.5,19.5,19.5,19.5,200,7.95439848178403,7.95439848178403,7.95439848178403,7.95439848178403,490.294773254218,0.0,1.0
2011-01-18,19.1,19.1,19.1,19.1,270,7.79123133343974,7.79123133343974,7.79123133343974,7.79123133343974,661.897943893195,0.0,1.0
2011-01-19,19.3,19.3,19.3,19.3,450,7.87281490761189,7.87281490761189,7.87281490761189,7.87281490761189,1103.16323982199,0.0,1.0
2011-01-20,19.3,19.3,19.3,19.3,0,7.87281490761189,7.87281490761189,7.87281490761189,7.87281490761189,0,0.0,1.0
2011-01-21,19.3,19.3,19.3,19.3,0,7.87281490761189,7.87281490761189,7.87281490761189,7.87281490761189,0,0.0,1.0
2011-01-24,19.3,19.3,19.3,19.3,0,7.87281490761189,7.87281490761189,7.87281490761189,7.87281490761189,0,0.0,1.0
2011-01-25,19.3,19.3,19.3,19.3,0,7.87281490761189,7.87281490761189,7.87281490761189,7.87281490761189,0,0.0,1.0
2011-01-26,19.3,19.3,19.3,19.3,0,7.87281490761189,7.87281490761189,7.87281490761189,7.87281490761189,0,0.0,1.0
2011-01-27,19.3,19.3,19.3,19.3,0,7.87281490761189,7.87281490761189,7.87281490761189,7.87281490761189,0,0.0,1.0
2011-01-28,19.3,19.3,19.3,19.3,0,7.87281490761189,7.87281490761189,7.87281490761189,7.87281490761189,0,0.0,1.0
2011-01-31,18.75,19.75,18.75,19.75,2690,7.64846007863849,8.05637794949921,7.64846007863849,8.05637794949921,6594.46470026924,0.0,1.0
2011-02-01,18.93,19.0,18.65,18.65,5030,7.72188529539342,7.75043954635367,7.60766829155242,7.60766829155242,12330.9135473436,0.0,1.0
2011-02-02,18.7,18.99,18.7,18.99,225,7.62806418509546,7.74636036764506,7.62806418509546,7.74636036764506,551.581619910995,0.0,1.0
2011-02-03,18.99,18.99,18.99,18.99,100,7.74636036764506,7.74636036764506,7.74636036764506,7.74636036764506,245.147386627109,0.0,1.0
2011-02-04,18.75,19.0,18.75,18.99,3708,7.64846007863849,7.75043954635367,7.64846007863849,7.74636036764506,9090.06509613321,0.0,1.0
2011-02-07,18.75,18.75,18.75,18.75,0,7.64846007863849,7.64846007863849,7.64846007863849,7.64846007863849,0,0.0,1.0
2011-02-08,19.0,19.0,19.0,19.0,250,7.75043954635367,7.75043954635367,7.75043954635367,7.75043954635367,612.868466567773,0.0,1.0
2011-02-09,19.0,19.0,19.0,19.0,0,7.75043954635367,7.75043954635367,7.75043954635367,7.75043954635367,0,0.0,1.0
2011-02-10,19.0,19.0,19.0,19.0,500,7.75043954635367,7.75043954635367,7.75043954635367,7.75043954635367,1225.73693313555,0.0,1.0
2011-02-11,19.0,19.0,19.0,19.0,0,7.75043954635367,7.75043954635367,7.75043954635367,7.75043954635367,0,0.0,1.0
2011-02-14,19.75,19.75,19.0,19.0,800,8.05637794949921,8.05637794949921,7.75043954635367,7.75043954635367,1961.17909301687,0.0,1.0
2011-02-15,19.75,19.75,19.75,19.75,0,8.15835741721439,8.15835741721439,8.15835741721439,8.15835741721439,0,0.25,1.0
2011-02-16,20.0,20.0,20.0,20.0,896,8.26162776426774,8.26162776426774,8.26162776426774,8.26162776426774,2169.06407687666,0.0,1.0
2011-02-17,20.0,20.0,20.0,20.0,0,8.26162776426774,8.26162776426774,8.26162776426774,8.26162776426774,0,0.0,1.0
2011-02-18,20.0,20.0,20.0,20.0,200,8.26162776426774,8.26162776426774,8.26162776426774,8.26162776426774,484.166088588541,0.0,1.0
2011-02-22,20.0,20.0,20.0,20.0,0,8.26162776426774,8.26162776426774,8.26162776426774,8.26162776426774,0,0.0,1.0
2011-02-23,20.0,20.0,20.0,20.0,0,8.26162776426774,8.26162776426774,8.26162776426774,8.26162776426774,0,0.0,1.0
2011-02-24,19.5,19.5,19.5,19.5,200,8.05508707016105,8.05508707016105,8.05508707016105,8.05508707016105,484.16608858854,0.0,1.0
2011-02-25,19.5,19.5,19.5,19.5,0,8.05508707016105,8.05508707016105,8.05508707016105,8.05508707016105,0,0.0,1.0
2011-02-28,19.5,19.5,19.5,19.5,0,8.05508707016105,8.05508707016105,8.05508707016105,8.05508707016105,0,0.0,1.0
2011-03-01,19.5,19.5,19.5,19.5,0,8.05508707016105,8.05508707016105,8.05508707016105,8.05508707016105,0,0.0,1.0
2011-03-02,20.0,20.0,20.0,20.0,104,8.26162776426774,8.26162776426774,8.26162776426774,8.26162776426774,251.766366066041,0.0,1.0
2011-03-03,20.0,20.0,20.0,20.0,0,8.26162776426774,8.26162776426774,8.26162776426774,8.26162776426774,0,0.0,1.0
2011-03-04,20.0,20.0,20.0,20.0,0,8.26162776426774,8.26162776426774,8.26162776426774,8.26162776426774,0,0.0,1.0
2011-03-07,20.0,20.0,20.0,20.0,200,8.26162776426774,8.26162776426774,8.26162776426774,8.26162776426774,484.166088588541,0.0,1.0
2011-03-08,19.0,19.0,19.0,19.0,1051,7.84854637605435,7.84854637605435,7.84854637605435,7.84854637605435,2544.29279553278,0.0,1.0
2011-03-09,19.0,19.0,19.0,19.0,0,7.84854637605435,7.84854637605435,7.84854637605435,7.84854637605435,0,0.0,1.0
2011-03-10,19.0,19.0,19.0,19.0,0,7.84854637605435,7.84854637605435,7.84854637605435,7.84854637605435,0,0.0,1.0
2011-03-11,19.0,20.5,19.0,20.5,578,7.84854637605435,8.46816845837443,7.84854637605435,8.46816845837443,1399.23999602088,0.0,1.0
2011-03-14,19.0,20.0,19.0,20.0,1157,7.84854637605435,8.26162776426774,7.84854637605435,8.26162776426774,2800.90082248471,0.0,1.0
2011-03-15,19.0,19.0,19.0,19.0,835,7.84854637605435,7.84854637605435,7.84854637605435,7.84854637605435,2021.39341985716,0.0,1.0
2011-03-16,19.0,19.0,19.0,19.0,2200,7.84854637605435,7.84854637605435,7.84854637605435,7.84854637605435,5325.82697447395,0.0,1.0
2011-03-17,19.0,19.0,19.0,19.0,3500,7.84854637605435,7.84854637605435,7.84854637605435,7.84854637605435,8472.90655029946,0.0,1.0
2011-03-18,19.0,19.0,19.0,19.0,857,7.84854637605435,7.84854637605435,7.84854637605435,7.84854637605435,2074.6516896019,0.0,1.0
2011-03-21,19.25,19.25,19.25,19.25,100,7.9518167231077,7.9518167231077,7.9518167231077,7.9518167231077,242.08304429427,0.0,1.0
2011-03-22,19.25,19.25,19.25,19.25,0,7.9518167231077,7.9518167231077,7.9518167231077,7.9518167231077,0,0.0,1.0
2011-03-23,18.25,18.8,18.25,18.8,767,7.53873533489431,7.76593009841168,7.53873533489431,7.76593009841168,1856.77694973705,0.0,1.0
2011-03-24,18.5,18.5,18.5,18.5,450,7.64200568194766,7.64200568194766,7.64200568194766,7.64200568194766,1089.37369932422,0.0,1.0
2011-03-25,18.5,18.5,18.5,18.5,0,7.64200568194766,7.64200568194766,7.64200568194766,7.64200568194766,0,0.0,1.0
2011-03-28,18.5,18.5,18.5,18.5,500,7.64200568194766,7.64200568194766,7.64200568194766,7.64200568194766,1210.41522147135,0.0,1.0
2011-03-29,18.4,18.4,18.4,18.4,1000,7.60069754312632,7.60069754312632,7.60069754312632,7.60069754312632,2420.8304429427,0.0,1.0
2011-03-30,18.75,18.75,18.75,18.75,500,7.74527602900101,7.74527602900101,7.74527602900101,7.74527602900101,1210.41522147135,0.0,1.0
2011-03-31,18.65,18.65,18.65,18.65,350,7.70396789017967,7.70396789017967,7.70396789017967,7.70396789017967,847.290655029945,0.0,1.0
2011-04-01,19.35,19.5,19.35,19.5,985,7.99312486192904,8.05508707016105,7.99312486192904,8.05508707016105,2384.51798629856,0.0,1.0
2011-04-04,19.35,19.35,19.35,19.35,0,7.99312486192904,7.99312486192904,7.99312486192904,7.99312486192904,0,0.0,1.0
2011-04-05,19.35,19.35,19.35,19.35,0,7.99312486192904,7.99312486192904,7.99312486192904,7.99312486192904,0,0.0,1.0
2011-04-06,19.35,19.35,19.35,19.35,0,7.99312486192904,7.99312486192904,7.99312486192904,7.99312486192904,0,0.0,1.0
2011-04-07,18.35,18.35,18.35,18.35,184,7.58004347371565,7.58004347371565,7.58004347371565,7.58004347371565,445.432801501457,0.0,1.0
2011-04-08,18.35,18.35,18.35,18.35,0,7.58004347371565,7.58004347371565,7.58004347371565,7.58004347371565,0,0.0,1.0
2011-04-11,18.35,18.35,18.35,18.35,400,7.58004347371565,7.58004347371565,7.58004347371565,7.58004347371565,968.332177177081,0.0,1.0
2011-04-12,18.35,18.35,18.35,18.35,0,7.58004347371565,7.58004347371565,7.58004347371565,7.58004347371565,0,0.0,1.0
2011-04-13,18.35,18.35,18.35,18.35,0,7.58004347371565,7.58004347371565,7.58004347371565,7.58004347371565,0,0.0,1.0
2011-04-14,18.35,18.35,18.35,18.35,0,7.58004347371565,7.58004347371565,7.58004347371565,7.58004347371565,0,0.0,1.0
2011-04-15,18.75,18.75,18.75,18.75,400,7.74527602900101,7.74527602900101,7.74527602900101,7.74527602900101,968.33217717708,0.0,1.0
2011-04-18,18.75,18.75,18.75,18.75,0,7.74527602900101,7.74527602900101,7.74527602900101,7.74527602900101,0,0.0,1.0
2011-04-19,18.75,18.75,18.75,18.75,0,7.74527602900101,7.74527602900101,7.74527602900101,7.74527602900101,0,0.0,1.0
2011-04-20,18.35,18.35,18.35,18.35,200,7.58004347371565,7.58004347371565,7.58004347371565,7.58004347371565,484.166088588541,0.0,1.0
2011-04-21,18.35,18.35,18.35,18.35,0,7.58004347371565,7.58004347371565,7.58004347371565,7.58004347371565,0,0.0,1.0
2011-04-25,19.5,19.5,19.5,19.5,306,8.05508707016105,8.05508707016105,8.05508707016105,8.05508707016105,740.774115540467,0.0,1.0
2011-04-26,19.5,19.5,19.5,19.5,0,8.05508707016105,8.05508707016105,8.05508707016105,8.05508707016105,0,0.0,1.0
2011-04-27,19.5,19.5,19.5,19.5,500,8.05508707016105,8.05508707016105,8.05508707016105,8.05508707016105,1210.41522147135,0.0,1.0
2011-04-28,18.6,18.6,18.6,18.6,1200,7.683313820769,7.683313820769,7.683313820769,7.683313820769,2904.99653153124,0.0,1.0
2011-04-29,18.6,18.6,18.6,18.6,0,7.683313820769,7.683313820769,7.683313820769,7.683313820769,0,0.0,1.0
2011-05-02,18.6,18.6,18.6,18.6,0,7.683313820769,7.683313820769,7.683313820769,7.683313820769,0,0.0,1.0
2011-05-03,18.6,18.6,18.6,18.6,0,7.683313820769,7.683313820769,7.683313820769,7.683313820769,0,0.0,1.0
2011-05-04,18.6,18.6,18.6,18.6,0,7.683313820769,7.683313820769,7.683313820769,7.683313820769,0,0.0,1.0
2011-05-05,19.5,19.5,19.0,19.0,1350,8.05508707016105,8.05508707016105,7.84854637605435,7.84854637605435,3268.12109797265,0.0,1.0
2011-05-06,18.8,18.8,18.8,18.8,155,7.76593009841168,7.76593009841168,7.76593009841168,7.76593009841168,375.228718656119,0.0,1.0
2011-05-09,18.8,18.8,18.8,18.8,800,7.76593009841168,7.76593009841168,7.76593009841168,7.76593009841168,1936.66435435416,0.0,1.0
2011-05-10,18.8,18.8,18.8,18.8,0,7.76593009841168,7.76593009841168,7.76593009841168,7.76593009841168,0,0.0,1.0
2011-05-11,18.8,18.8,18.8,18.8,0,7.76593009841168,7.76593009841168,7.76593009841168,7.76593009841168,0,0.0,1.0
2011-05-12,19.0,19.0,19.0,19.0,295,7.84854637605435,7.84854637605435,7.84854637605435,7.84854637605435,714.144980668097,0.0,1.0
2011-05-13,19.0,19.0,19.0,19.0,0,7.84854637605435,7.84854637605435,7.84854637605435,7.84854637605435,0,0.0,1.0
2011-05-16,19.0,19.0,19.0,19.0,0,7.84854637605435,7.84854637605435,7.84854637605435,7.84854637605435,0,0.0,1.0
2011-05-17,18.8,18.8,18.8,18.8,500,7.76593009841168,7.76593009841168,7.76593009841168,7.76593009841168,1210.41522147135,0.0,1.0
2011-05-18,18.8,18.8,18.8,18.8,0,7.86920044546502,7.86920044546502,7.86920044546502,7.86920044546502,0,0.25,1.0
2011-05-19,18.75,18.75,18.55,18.55,1425,7.84827172087602,7.84827172087602,7.76455682252001,7.76455682252001,3404.41194574462,0.0,1.0
2011-05-20,18.75,18.75,18.75,18.75,0,7.84827172087602,7.84827172087602,7.84827172087602,7.84827172087602,0,0.0,1.0
2011-05-23,18.55,18.55,18.55,18.55,180,7.76455682252001,7.76455682252001,7.76455682252001,7.76455682252001,430.030982620373,0.0,1.0
2011-05-24,18.55,18.55,18.55,18.55,0,7.76455682252001,7.76455682252001,7.76455682252001,7.76455682252001,0,0.0,1.0
2011-05-25,18.55,18.55,18.55,18.55,0,7.76455682252001,7.76455682252001,7.76455682252001,7.76455682252001,0,0.0,1.0
2011-05-26,18.55,18.55,18.55,18.55,0,7.76455682252001,7.76455682252001,7.76455682252001,7.76455682252001,0,0.0,1.0
2011-05-27,18.55,18.55,18.55,18.55,0,7.76455682252001,7.76455682252001,7.76455682252001,7.76455682252001,0,0.0,1.0
2011-05-31,19.35,19.35,19.35,19.35,100,8.09941641594405,8.09941641594405,8.09941641594405,8.09941641594405,238.906101455763,0.0,1.0
2011-06-01,19.35,19.35,19.35,19.35,0,8.09941641594405,8.09941641594405,8.09941641594405,8.09941641594405,0,0.0,1.0
2011-06-02,19.16,19.16,19.16,19.16,600,8.01988726250584,8.01988726250584,8.01988726250584,8.01988726250584,1433.43660873458,0.0,1.0
2011-06-03,19.16,19.16,19.16,19.16,0,8.01988726250584,8.01988726250584,8.01988726250584,8.01988726250584,0,0.0,1.0
2011-06-06,19.16,19.16,19.16,19.16,0,8.01988726250584,8.01988726250584,8.01988726250584,8.01988726250584,0,0.0,1.0
2011-06-07,19.16,19.16,19.16,19.16,0,8.01988726250584,8.01988726250584,8.01988726250584,8.01988726250584,0,0.0,1.0
2011-06-08,19.16,19.16,19.16,19.16,0,8.01988726250584,8.01988726250584,8.01988726250584,8.01988726250584,0,0.0,1.0
2011-06-09,19.16,19.16,19.16,19.16,0,8.01988726250584,8.01988726250584,8.01988726250584,8.01988726250584,0,0.0,1.0
2011-06-10,19.5,19.5,19.5,19.5,173,8.16220258971106,8.16220258971106,8.16220258971106,8.16220258971106,413.30755551847,0.0,1.0
2011-06-13,19.6,19.6,19.6,19.6,175,8.20406003888907,8.20406003888907,8.20406003888907,8.20406003888907,418.085677547585,0.0,1.0
2011-06-14,19.6,19.6,19.6,19.6,0,8.20406003888907,8.20406003888907,8.20406003888907,8.20406003888907,0,0.0,1.0
2011-06-15,19.01,19.01,19.01,19.01,176,7.95710108873883,7.95710108873883,7.95710108873883,7.95710108873883,420.474738562143,0.0,1.0
2011-06-16,19.01,19.01,19.01,19.01,0,7.95710108873883,7.95710108873883,7.95710108873883,7.95710108873883,0,0.0,1.0
2011-06-17,19.01,19.01,19.01,19.01,0,7.95710108873883,7.95710108873883,7.95710108873883,7.95710108873883,0,0.0,1.0
2011-06-20,19.01,19.01,19.01,19.01,0,7.95710108873883,7.95710108873883,7.95710108873883,7.95710108873883,0,0.0,1.0
2011-06-21,19.01,19.01,19.01,19.01,0,7.95710108873883,7.95710108873883,7.95710108873883,7.95710108873883,0,0.0,1.0
2011-06-22,19.01,19.01,19.01,19.01,0,7.95710108873883,7.95710108873883,7.95710108873883,7.95710108873883,0,0.0,1.0
2011-06-23,19.01,19.01,19.01,19.01,0,7.95710108873883,7.95710108873883,7.95710108873883,7.95710108873883,0,0.0,1.0
2011-06-24,19.6,19.6,18.75,19.01,1629,8.20406003888907,8.20406003888907,7.84827172087602,7.95710108873883,3891.78039271437,0.0,1.0
2011-06-27,19.6,19.6,19.6,19.6,0,8.20406003888907,8.20406003888907,8.20406003888907,8.20406003888907,0,0.0,1.0
2011-06-28,19.6,19.6,19.6,19.6,0,8.20406003888907,8.20406003888907,8.20406003888907,8.20406003888907,0,0.0,1.0
2011-06-29,19.0,19.0,19.0,19.0,841,7.95291534382103,7.95291534382103,7.95291534382103,7.95291534382103,2009.20031324297,0.0,1.0
2011-06-30,19.5,19.5,19.3,19.3,700,8.16220258971106,8.16220258971106,8.07848769135505,8.07848769135505,1672.34271019034,0.0,1.0
2011-07-01,19.0,19.0,19.0,19.0,150,7.95291534382103,7.95291534382103,7.95291534382103,7.95291534382103,358.359152183644,0.0,1.0
2011-07-05,19.0,19.0,19.0,19.0,100,7.95291534382103,7.95291534382103,7.95291534382103,7.95291534382103,238.906101455763,0.0,1.0
2011-07-06,19.0,19.0,19.0,19.0,0,7.95291534382103,7.95291534382103,7.95291534382103,7.95291534382103,0,0.0,1.0
2011-07-07,19.0,19.0,19.0,19.0,0,7.95291534382103,7.95291534382103,7.95291534382103,7.95291534382103,0,0.0,1.0
2011-07-08,19.6,19.6,19.6,19.6,200,8.20406003888907,8.20406003888907,8.20406003888907,8.20406003888907,477.812202911525,0.0,1.0
2011-07-11,19.75,20.0,19.75,20.0,450,8.26684621265607,8.37148983560109,8.26684621265607,8.37148983560109,1075.07745655093,0.0,1.0
2011-07-12,19.0,19.0,19.0,19.0,200,7.95291534382103,7.95291534382103,7.95291534382103,7.95291534382103,477.812202911526,0.0,1.0
2011-07-13,18.75,19.0,18.3,19.0,2420,7.84827172087602,7.95291534382103,7.659913199575,7.95291534382103,5781.52765522946,0.0,1.0
2011-07-14,18.3,18.75,18.3,18.75,1200,7.659913199575,7.84827172087602,7.659913199575,7.84827172087602,2866.87321746915,0.0,1.0
2011-07-15,18.3,18.3,18.3,18.3,160,7.659913199575,7.659913199575,7.659913199575,7.659913199575,382.24976232922,0.0,1.0
2011-07-18,18.3,18.3,18.3,18.3,0,7.659913199575,7.659913199575,7.659913199575,7.659913199575,0,0.0,1.0
2011-07-19,18.25,18.25,18.25,18.25,135,7.63898447498599,7.63898447498599,7.63898447498599,7.63898447498599,322.52323696528,0.0,1.0
2011-07-20,20.0,20.8,20.0,20.5,920,8.37148983560109,8.70634942902513,8.37148983560109,8.58077708149112,2197.93613339302,0.0,1.0
2011-07-21,20.0,20.0,20.0,20.0,0,8.37148983560109,8.37148983560109,8.37148983560109,8.37148983560109,0,0.0,1.0
2011-07-22,20.0,20.0,20.0,20.0,0,8.37148983560109,8.37148983560109,8.37148983560109,8.37148983560109,0,0.0,1.0
2011-07-25,20.0,20.0,20.0,20.0,0,8.37148983560109,8.37148983560109,8.37148983560109,8.37148983560109,0,0.0,1.0
2011-07-26,20.0,20.0,20.0,20.0,320,8.37148983560109,8.37148983560109,8.37148983560109,8.37148983560109,764.499524658441,0.0,1.0
2011-07-27,20.0,20.0,20.0,20.0,0,8.37148983560109,8.37148983560109,8.37148983560109,8.37148983560109,0,0.0,1.0
2011-07-28,20.0,20.0,20.0,20.0,0,8.37148983560109,8.37148983560109,8.37148983560109,8.37148983560109,0,0.0,1.0
2011-07-29,20.0,20.0,20.0,20.0,0,8.37148983560109,8.37148983560109,8.37148983560109,8.37148983560109,0,0.0,1.0
2011-08-01,20.0,20.0,20.0,20.0,0,8.37148983560109,8.37148983560109,8.37148983560109,8.37148983560109,0,0.0,1.0
2011-08-02,18.75,18.75,18.15,18.75,1250,7.84827172087602,7.84827172087602,7.59712702580799,7.84827172087602,2986.32626819703,0.0,1.0
2011-08-03,18.75,18.75,18.75,18.75,0,7.84827172087602,7.84827172087602,7.84827172087602,7.84827172087602,0,0.0,1.0
2011-08-04,18.25,18.25,18.25,18.25,150,7.63898447498599,7.63898447498599,7.63898447498599,7.63898447498599,358.359152183644,0.0,1.0
2011-08-05,18.25,18.25,18.25,18.25,0,7.63898447498599,7.63898447498599,7.63898447498599,7.63898447498599,0,0.0,1.0
2011-08-08,18.25,18.25,18.25,18.25,252,7.63898447498599,7.63898447498599,7.63898447498599,7.63898447498599,602.043375668522,0.0,1.0
2011-08-09,18.5,18.5,18.0,18.25,1900,7.74362809793101,7.74362809793101,7.53434085204098,7.63898447498599,4539.21592765949,0.0,1.0
2011-08-10,18.5,18.5,18.5,18.5,0,7.74362809793101,7.74362809793101,7.74362809793101,7.74362809793101,0,0.0,1.0
2011-08-11,18.0,18.05,18.0,18.0,1600,7.53434085204098,7.55526957662998,7.53434085204098,7.53434085204098,3822.4976232922,0.0,1.0
2011-08-12,18.0,18.0,18.0,18.0,0,7.53434085204098,7.53434085204098,7.53434085204098,7.53434085204098,0,0.0,1.0
2011-08-15,18.0,18.0,18.0,18.0,0,7.53434085204098,7.53434085204098,7.53434085204098,7.53434085204098,0,0.0,1.0
2011-08-16,18.0,18.0,18.0,18.0,275,7.53434085204098,7.53434085204098,7.53434085204098,7.53434085204098,656.991779003347,0.0,1.0
2011-08-17,20.0,20.0,20.0,20.0,250,8.4761334585461,8.4761334585461,8.4761334585461,8.4761334585461,589.891608532748,0.25,1.0
2011-08-18,20.0,20.0,20.0,20.0,0,8.4761334585461,8.4761334585461,8.4761334585461,8.4761334585461,0,0.0,1.0
2011-08-19,20.0,20.0,20.0,20.0,0,8.4761334585461,8.4761334585461,8.4761334585461,8.4761334585461,0,0.0,1.0
2011-08-22,17.25,17.25,17.25,17.25,112,7.31066510799601,7.31066510799601,7.31066510799601,7.31066510799601,264.271440622671,0.0,1.0
2011-08-23,18.0,18.0,18.0,18.0,826,7.62852011269149,7.62852011269149,7.62852011269149,7.62852011269149,1949.0018745922,0.0,1.0
2011-08-24,17.25,17.25,17.25,17.25,800,7.31066510799601,7.31066510799601,7.31066510799601,7.31066510799601,1887.65314730479,0.0,1.0
2011-08-25,17.0,17.0,17.0,17.0,600,7.20471343976418,7.20471343976418,7.20471343976418,7.20471343976418,1415.7398604786,0.0,1.0
2011-08-26,17.0,17.5,16.0,16.3,1000,7.20471343976418,7.41661677622784,6.78090676683688,6.90804876871507,2359.56643413099,0.0,1.0
2011-08-29,17.0,17.0,17.0,17.0,0,7.20471343976418,7.20471343976418,7.20471343976418,7.20471343976418,0,0.0,1.0
2011-08-30,18.5,18.5,18.5,18.5,600,7.84042344915514,7.84042344915514,7.84042344915514,7.84042344915514,1415.73986047859,0.0,1.0
2011-08-31,18.5,18.5,18.5,18.5,900,7.84042344915514,7.84042344915514,7.84042344915514,7.84042344915514,2123.60979071789,0.0,1.0
2011-09-01,18.5,18.5,18.5,18.5,525,7.84042344915514,7.84042344915514,7.84042344915514,7.84042344915514,1238.77237791877,0.0,1.0
2011-09-02,18.5,18.5,18.5,18.5,0,7.84042344915514,7.84042344915514,7.84042344915514,7.84042344915514,0,0.0,1.0
2011-09-06,18.5,18.5,18.5,18.5,0,7.84042344915514,7.84042344915514,7.84042344915514,7.84042344915514,0,0.0,1.0
2011-09-07,16.5,16.5,16.5,16.5,750,6.99281010330053,6.99281010330053,6.99281010330053,6.99281010330053,1769.67482559824,0.0,1.0
2011-09-08,17.0,17.0,17.0,17.0,1500,7.20471343976418,7.20471343976418,7.20471343976418,7.20471343976418,3539.34965119649,0.0,1.0
2011-09-09,17.0,17.0,17.0,17.0,0,7.20471343976418,7.20471343976418,7.20471343976418,7.20471343976418,0,0.0,1.0
2011-09-12,17.0,18.0,17.0,18.0,1003,7.20471343976418,7.62852011269149,7.20471343976418,7.62852011269149,2366.64513343339,0.0,1.0
2011-09-13,18.0,18.0,18.0,18.0,203,7.62852011269149,7.62852011269149,7.62852011269149,7.62852011269149,478.991986128591,0.0,1.0
2011-09-14,17.0,19.0,17.0,19.0,250,7.20471343976418,8.0523267856188,7.20471343976418,8.0523267856188,589.891608532748,0.0,1.0
2011-09-15,17.0,17.0,17.0,17.0,0,7.20471343976418,7.20471343976418,7.20471343976418,7.20471343976418,0,0.0,1.0
2011-09-16,17.0,17.0,17.0,17.0,0,7.20471343976418,7.20471343976418,7.20471343976418,7.20471343976418,0,0.0,1.0
2011-09-19,17.0,17.0,17.0,17.0,0,7.20471343976418,7.20471343976418,7.20471343976418,7.20471343976418,0,0.0,1.0
2011-09-20,17.0,17.0,17.0,17.0,0,7.20471343976418,7.20471343976418,7.20471343976418,7.20471343976418,0,0.0,1.0
2011-09-21,17.0,17.0,17.0,17.0,0,7.20471343976418,7.20471343976418,7.20471343976418,7.20471343976418,0,0.0,1.0
2011-09-22,17.05,17.5,17.05,17.05,1527,7.22590377341055,7.41661677622784,7.22590377341055,7.22590377341055,3603.05794491802,0.0,1.0
2011-09-23,17.05,17.05,17.05,17.05,0,7.22590377341055,7.22590377341055,7.22590377341055,7.22590377341055,0,0.0,1.0
2011-09-26,17.35,17.35,17.05,17.05,2500,7.35304577528874,7.35304577528874,7.22590377341055,7.22590377341055,5898.91608532748,0.0,1.0
2011-09-27,17.05,17.5,17.05,17.5,531,7.22590377341055,7.41661677622784,7.22590377341055,7.41661677622784,1252.92977652356,0.0,1.0
2011-09-28,17.05,17.05,17.05,17.05,0,7.22590377341055,7.22590377341055,7.22590377341055,7.22590377341055,0,0.0,1.0
2011-09-29,17.05,17.05,17.05,17.05,0,7.22590377341055,7.22590377341055,7.22590377341055,7.22590377341055,0,0.0,1.0
2011-09-30,17.05,17.05,17.05,17.05,0,7.22590377341055,7.22590377341055,7.22590377341055,7.22590377341055,0,0.0,1.0
2011-10-03,17.05,17.1,17.05,17.1,629,7.22590377341055,7.24709410705692,7.22590377341055,7.24709410705692,1484.16728706839,0.0,1.0
2011-10-04,17.5,17.5,17.5,17.5,250,7.41661677622784,7.41661677622784,7.41661677622784,7.41661677622784,589.891608532747,0.0,1.0
2011-10-05,17.5,17.5,17.5,17.5,0,7.41661677622784,7.41661677622784,7.41661677622784,7.41661677622784,0,0.0,1.0
2011-10-06,17.5,17.5,17.5,17.5,0,7.41661677622784,7.41661677622784,7.41661677622784,7.41661677622784,0,0.0,1.0
2011-10-07,17.5,17.5,17.5,17.5,500,7.41661677622784,7.41661677622784,7.41661677622784,7.41661677622784,1179.78321706549,0.0,1.0
2011-10-10,17.5,17.5,17.5,17.5,0,7.41661677622784,7.41661677622784,7.41661677622784,7.41661677622784,0,0.0,1.0
2011-10-11,17.5,17.5,17.5,17.5,0,7.41661677622784,7.41661677622784,7.41661677622784,7.41661677622784,0,0.0,1.0
2011-10-12,19.0,19.0,19.0,19.0,700,8.0523267856188,8.0523267856188,8.0523267856188,8.0523267856188,1651.69650389169,0.0,1.0
2011-10-13,20.0,20.0,19.0,19.0,270,8.4761334585461,8.4761334585461,8.0523267856188,8.0523267856188,637.082937215367,0.0,1.0
2011-10-14,20.0,20.0,20.0,20.0,1550,8.4761334585461,8.4761334585461,8.4761334585461,8.4761334585461,3657.32797290304,0.0,1.0
2011-10-17,20.0,20.0,20.0,20.0,0,8.4761334585461,8.4761334585461,8.4761334585461,8.4761334585461,0,0.0,1.0
2011-10-18,20.0,20.0,20.0,20.0,0,8.4761334585461,8.4761334585461,8.4761334585461,8.4761334585461,0,0.0,1.0
2011-10-19,20.0,20.0,20.0,20.0,0,8.4761334585461,8.4761334585461,8.4761334585461,8.4761334585461,0,0.0,1.0
2011-10-20,20.0,20.0,20.0,20.0,0,8.4761334585461,8.4761334585461,8.4761334585461,8.4761334585461,0,0.0,1.0
2011-10-21,20.0,20.0,20.0,20.0,0,8.4761334585461,8.4761334585461,8.4761334585461,8.4761334585461,0,0.0,1.0
2011-10-24,20.0,20.0,20.0,20.0,0,8.4761334585461,8.4761334585461,8.4761334585461,8.4761334585461,0,0.0,1.0
2011-11-03,17.05,20.0,17.05,20.0,1902,7.22590377341055,8.4761334585461,7.22590377341055,8.4761334585461,4487.89535771714,0.0,1.0
2011-11-04,18.07,18.07,18.07,18.07,200,7.6581865797964,7.6581865797964,7.6581865797964,7.6581865797964,471.913286826198,0.0,1.0
2011-11-07,18.07,18.07,18.07,18.07,0,7.6581865797964,7.6581865797964,7.6581865797964,7.6581865797964,0,0.0,1.0
2011-11-08,18.07,18.07,18.07,18.07,0,7.6581865797964,7.6581865797964,7.6581865797964,7.6581865797964,0,0.0,1.0
2011-11-09,17.35,21.75,17.35,21.75,4350,7.35304577528874,9.21779513616888,7.35304577528874,9.21779513616888,10264.1139884698,0.0,1.0
2011-11-10,20.0,20.75,20.0,20.75,5993,8.4761334585461,8.79398846324158,8.4761334585461,8.79398846324158,14140.881639747,0.0,1.0
2011-11-11,20.0,20.0,20.0,20.0,287,8.4761334585461,8.4761334585461,8.4761334585461,8.4761334585461,677.195566595594,0.0,1.0
2011-11-14,19.0,20.0,19.0,20.0,263,8.0523267856188,8.4761334585461,8.0523267856188,8.4761334585461,620.56597217645,0.0,1.0
2011-11-15,19.0,19.0,19.0,19.0,140,8.0523267856188,8.0523267856188,8.0523267856188,8.0523267856188,330.339300778338,0.0,1.0
2011-11-16,20.0,20.0,20.0,20.0,195,8.58208512677793,8.58208512677793,8.58208512677793,8.58208512677793,454.435016943746,0.25,1.0
2011-11-17,20.0,20.0,20.0,20.0,0,8.58208512677793,8.58208512677793,8.58208512677793,8.58208512677793,0,0.0,1.0
2011-11-18,19.5,19.5,18.75,18.75,200,8.36753299860848,8.36753299860848,8.04570480635431,8.04570480635431,466.087196865381,0.0,1.0
2011-11-21,19.5,19.5,19.5,19.5,476,8.36753299860848,8.36753299860848,8.36753299860848,8.36753299860848,1109.28752853961,0.0,1.0
2011-11-22,19.0,19.5,19.0,19.5,552,8.15298087043903,8.36753299860848,8.15298087043903,8.36753299860848,1286.40066334845,0.0,1.0
2011-11-23,19.0,19.0,19.0,19.0,0,8.15298087043903,8.15298087043903,8.15298087043903,8.15298087043903,0,0.0,1.0
2011-11-25,19.0,19.0,19.0,19.0,0,8.15298087043903,8.15298087043903,8.15298087043903,8.15298087043903,0,0.0,1.0
2011-11-28,19.0,19.0,19.0,19.0,0,8.15298087043903,8.15298087043903,8.15298087043903,8.15298087043903,0,0.0,1.0
2011-11-29,19.0,19.0,19.0,19.0,0,8.15298087043903,8.15298087043903,8.15298087043903,8.15298087043903,0,0.0,1.0
2011-11-30,19.0,19.0,19.0,19.0,0,8.15298087043903,8.15298087043903,8.15298087043903,8.15298087043903,0,0.0,1.0
2011-12-01,19.0,19.0,19.0,19.0,0,8.15298087043903,8.15298087043903,8.15298087043903,8.15298087043903,0,0.0,1.0
2011-12-02,19.5,19.5,19.5,19.5,200,8.36753299860848,8.36753299860848,8.36753299860848,8.36753299860848,466.087196865381,0.0,1.0
2011-12-05,19.25,19.5,19.25,19.5,700,8.26025693452375,8.36753299860848,8.26025693452375,8.36753299860848,1631.30518902883,0.0,1.0
2011-12-06,19.25,19.25,19.25,19.25,0,8.26025693452375,8.26025693452375,8.26025693452375,8.26025693452375,0,0.0,1.0
2011-12-07,19.15,20.0,19.0,20.0,3033,8.21734650888986,8.58208512677793,8.15298087043903,8.58208512677793,7068.2123404635,0.0,1.0
2011-12-08,19.0,19.25,19.0,19.25,1093,8.15298087043903,8.26025693452375,8.15298087043903,8.26025693452375,2547.16653086931,0.0,1.0
2011-12-09,20.4,20.45,20.4,20.45,302,8.75372682931348,8.77518204213043,8.75372682931348,8.77518204213043,703.791667266725,0.0,1.0
2011-12-12,21.0,21.0,21.0,21.0,166,9.01118938311682,9.01118938311682,9.01118938311682,9.01118938311682,386.852373398266,0.0,1.0
2011-12-13,20.6,21.0,20.6,21.0,334,8.83954768058127,9.01118938311682,8.83954768058127,9.01118938311682,778.365618765185,0.0,1.0
2011-12-14,19.0,20.0,19.0,20.0,644,8.15298087043903,8.58208512677793,8.15298087043903,8.58208512677793,1500.80077390653,0.0,1.0
2011-12-15,19.0,19.0,19.0,19.0,0,8.15298087043903,8.15298087043903,8.15298087043903,8.15298087043903,0,0.0,1.0
2011-12-16,20.5,20.5,20.5,20.5,2000,8.79663725494737,8.79663725494737,8.79663725494737,8.79663725494737,4660.87196865381,0.0,1.0
2011-12-19,20.5,20.5,20.5,20.5,0,8.79663725494737,8.79663725494737,8.79663725494737,8.79663725494737,0,0.0,1.0
2011-12-20,21.0,21.0,20.98,20.98,1780,9.01118938311682,9.01118938311682,9.00260729799004,9.00260729799004,4148.17605210189,0.0,1.0
2011-12-21,20.05,21.0,20.05,21.0,966,8.60354033959487,9.01118938311682,8.60354033959487,9.01118938311682,2251.20116085979,0.0,1.0
2011-12-22,20.05,20.05,20.0,20.0,1354,8.60354033959487,8.60354033959487,8.58208512677793,8.58208512677793,3155.41032277863,0.0,1.0
2011-12-23,20.05,20.05,20.05,20.05,0,8.60354033959487,8.60354033959487,8.60354033959487,8.60354033959487,0,0.0,1.0
2011-12-27,20.0,20.0,20.0,20.0,552,8.58208512677793,8.58208512677793,8.58208512677793,8.58208512677793,1286.40066334845,0.0,1.0
2011-12-28,20.0,20.0,20.0,20.0,0,8.58208512677793,8.58208512677793,8.58208512677793,8.58208512677793,0,0.0,1.0
2011-12-29,21.0,21.0,20.75,20.75,1000,9.01118938311682,9.01118938311682,8.9039133190321,8.9039133190321,2330.4359843269,0.0,1.0
2011-12-30,20.75,20.75,20.75,20.75,210,8.9039133190321,8.9039133190321,8.9039133190321,8.9039133190321,489.39155670865,0.0,1.0
2012-01-03,20.75,20.75,20.75,20.75,0,8.9039133190321,8.9039133190321,8.9039133190321,8.9039133190321,0,0.0,1.0
2012-01-04,20.75,20.75,20.75,20.75,0,8.9039133190321,8.9039133190321,8.9039133190321,8.9039133190321,0,0.0,1.0
2012-01-05,20.75,20.75,20.75,20.75,0,8.9039133190321,8.9039133190321,8.9039133190321,8.9039133190321,0,0.0,1.0
2012-01-06,20.0,20.0,20.0,20.0,335,8.58208512677793,8.58208512677793,8.58208512677793,8.58208512677793,780.696054749513,0.0,1.0
2012-01-09,20.0,20.0,20.0,20.0,0,8.58208512677793,8.58208512677793,8.58208512677793,8.58208512677793,0,0.0,1.0
2012-01-10,21.1,21.1,20.0,20.0,954,9.05409980875071,9.05409980875071,8.58208512677793,8.58208512677793,2223.23592904787,0.0,1.0
2012-01-11,21.1,21.1,21.1,21.1,0,9.05409980875071,9.05409980875071,9.05409980875071,9.05409980875071,0,0.0,1.0
2012-01-12,20.05,20.05,20.05,20.05,277,8.60354033959487,8.60354033959487,8.60354033959487,8.60354033959487,645.530767658553,0.0,1.0
2012-01-13,20.1,20.1,20.1,20.1,2000,8.62499555241182,8.62499555241182,8.62499555241182,8.62499555241182,4660.87196865381,0.0,1.0
2012-01-17,21.5,21.5,20.99,20.99,809,9.22574151128627,9.22574151128627,9.00689834055343,9.00689834055343,1885.32271132047,0.0,1.0
2012-01-18,21.5,21.5,21.5,21.5,0,9.22574151128627,9.22574151128627,9.22574151128627,9.22574151128627,0,0.0,1.0
2012-01-19,21.5,21.5,21.5,21.5,0,9.22574151128627,9.22574151128627,9.22574151128627,9.22574151128627,0,0.0,1.0
2012-01-20,21.5,21.5,21.5,21.5,600,9.22574151128627,9.22574151128627,9.22574151128627,9.22574151128627,1398.26159059614,0.0,1.0
2012-01-23,20.0,20.1,19.99,20.1,1000,8.58208512677793,8.62499555241182,8.57779408421454,8.62499555241182,2330.4359843269,0.0,1.0
2012-01-24,20.0,20.0,20.0,20.0,450,8.58208512677793,8.58208512677793,8.58208512677793,8.58208512677793,1048.69619294711,0.0,1.0
2012-01-25,20.0,20.0,20.0,20.0,0,8.58208512677793,8.58208512677793,8.58208512677793,8.58208512677793,0,0.0,1.0
2012-01-26,20.0,20.0,20.0,20.0,0,8.58208512677793,8.58208512677793,8.58208512677793,8.58208512677793,0,0.0,1.0
2012-01-27,20.0,20.0,20.0,20.0,0,8.58208512677793,8.58208512677793,8.58208512677793,8.58208512677793,0,0.0,1.0
2012-01-30,21.5,21.5,21.0,21.0,400,9.22574151128627,9.22574151128627,9.01118938311682,9.01118938311682,932.174393730762,0.0,1.0
2012-01-31,21.5,21.5,21.5,21.5,0,9.22574151128627,9.22574151128627,9.22574151128627,9.22574151128627,0,0.0,1.0
2012-02-01,21.5,21.5,21.5,21.5,0,9.22574151128627,9.22574151128627,9.22574151128627,9.22574151128627,0,0.0,1.0
2012-02-02,21.5,21.5,21.5,21.5,0,9.22574151128627,9.22574151128627,9.22574151128627,9.22574151128627,0,0.0,1.0
2012-02-03,21.0,21.5,21.0,21.5,1520,9.01118938311682,9.22574151128627,9.01118938311682,9.22574151128627,3542.2626961769,0.0,1.0
2012-02-06,20.75,21.44,20.75,21.44,417,8.9039133190321,9.19999525590594,8.9039133190321,9.19999525590594,971.791805464319,0.0,1.0
2012-02-07,20.75,20.75,20.75,20.75,0,8.9039133190321,8.9039133190321,8.9039133190321,8.9039133190321,0,0.0,1.0
2012-02-08,20.75,20.75,20.75,20.75,0,8.9039133190321,8.9039133190321,8.9039133190321,8.9039133190321,0,0.0,1.0
2012-02-09,20.75,20.75,20.75,20.75,0,8.9039133190321,8.9039133190321,8.9039133190321,8.9039133190321,0,0.0,1.0
2012-02-10,21.98,21.98,21.98,21.98,100,9.43171155432894,9.43171155432894,9.43171155432894,9.43171155432894,233.04359843269,0.0,1.0
2012-02-13,22.0,22.0,22.0,22.0,100,9.44029363945572,9.44029363945572,9.44029363945572,9.44029363945572,233.04359843269,0.0,1.0
2012-02-14,22.0,22.0,22.0,22.0,0,9.44029363945572,9.44029363945572,9.44029363945572,9.44029363945572,0,0.0,1.0
2012-02-15,22.0,22.0,22.0,22.0,0,9.54756970354044,9.54756970354044,9.54756970354044,9.54756970354044,0,0.25,1.0
2012-02-16,21.25,21.25,21.25,21.25,525,9.22208437273793,9.22208437273793,9.22208437273793,9.22208437273793,1209.73193793149,0.0,1.0
2012-02-17,22.0,22.0,21.95,21.95,2111,9.54756970354044,9.54756970354044,9.52587068148694,9.52587068148694,4864.27451613978,0.0,1.0
2012-02-21,22.75,22.75,22.0,22.0,1888,9.87305503434296,9.87305503434296,9.54756970354044,9.54756970354044,4350.42647393269,0.0,1.0
2012-02-22,21.75,21.75,21.75,21.75,100,9.43907459327294,9.43907459327294,9.43907459327294,9.43907459327294,230.42513103457,0.0,1.0
2012-02-23,21.75,21.75,21.75,21.75,0,9.43907459327294,9.43907459327294,9.43907459327294,9.43907459327294,0,0.0,1.0
2012-02-24,22.5,22.5,22.5,22.5,100,9.76455992407545,9.76455992407545,9.76455992407545,9.76455992407545,230.42513103457,0.0,1.0
2012-02-27,22.5,22.5,22.5,22.5,0,9.76455992407545,9.76455992407545,9.76455992407545,9.76455992407545,0,0.0,1.0
2012-02-28,22.5,22.5,22.5,22.5,0,9.76455992407545,9.76455992407545,9.76455992407545,9.76455992407545,0,0.0,1.0
2012-02-29,22.5,22.5,22.5,22.5,0,9.76455992407545,9.76455992407545,9.76455992407545,9.76455992407545,0,0.0,1.0
2012-03-01,22.5,22.5,22.5,22.5,0,9.76455992407545,9.76455992407545,9.76455992407545,9.76455992407545,0,0.0,1.0
2012-03-02,22.5,22.5,22.5,22.5,112,9.76455992407545,9.76455992407545,9.76455992407545,9.76455992407545,258.076146758719,0.0,1.0
2012-03-05,22.5,22.5,22.5,22.5,0,9.76455992407545,9.76455992407545,9.76455992407545,9.76455992407545,0,0.0,1.0
2012-03-06,22.5,22.5,22.5,22.5,0,9.76455992407545,9.76455992407545,9.76455992407545,9.76455992407545,0,0.0,1.0
2012-03-07,23.75,23.75,23.75,23.75,300,10.307035475413,10.307035475413,10.307035475413,10.307035475413,691.275393103709,0.0,1.0
2012-03-08,23.75,23.75,23.75,23.75,0,10.307035475413,10.307035475413,10.307035475413,10.307035475413,0,0.0,1.0
2012-03-09,23.75,23.75,23.75,23.75,0,10.307035475413,10.307035475413,10.307035475413,10.307035475413,0,0.0,1.0
2012-03-12,24.0,24.0,23.5,24.0,1455,10.4155305856805,10.4155305856805,10.1985403651455,10.4155305856805,3352.68565655299,0.0,1.0
2012-03-13,24.0,24.0,24.0,24.0,148,10.4155305856805,10.4155305856805,10.4155305856805,10.4155305856805,341.029193931163,0.0,1.0
2012-03-14,24.0,24.0,23.7,23.7,6433,10.4155305856805,10.4155305856805,10.2853364533595,10.2853364533595,14823.2486794539,0.0,1.0
2012-03-15,24.0,24.0,24.0,24.0,0,10.4155305856805,10.4155305856805,10.4155305856805,10.4155305856805,0,0.0,1.0
2012-03-16,24.0,24.0,24.0,24.0,0,10.4155305856805,10.4155305856805,10.4155305856805,10.4155305856805,0,0.0,1.0
2012-03-19,24.0,24.0,24.0,24.0,0,10.4155305856805,10.4155305856805,10.4155305856805,10.4155305856805,0,0.0,1.0
2012-03-20,24.5,24.5,24.5,24.5,200,10.6325208062155,10.6325208062155,10.6325208062155,10.6325208062155,460.85026206914,0.0,1.0
2012-03-21,24.5,24.5,24.5,24.5,324,10.6325208062155,10.6325208062155,10.6325208062155,10.6325208062155,746.577424552007,0.0,1.0
2012-03-22,24.5,24.5,24.5,24.5,0,10.6325208062155,10.6325208062155,10.6325208062155,10.6325208062155,0,0.0,1.0
2012-03-23,24.0,24.0,24.0,24.0,354,10.4155305856805,10.4155305856805,10.4155305856805,10.4155305856805,815.704963862378,0.0,1.0
2012-03-26,24.0,24.0,24.0,24.0,0,10.4155305856805,10.4155305856805,10.4155305856805,10.4155305856805,0,0.0,1.0
2012-03-27,24.0,24.0,24.0,24.0,0,10.4155305856805,10.4155305856805,10.4155305856805,10.4155305856805,0,0.0,1.0
2012-03-28,24.0,24.0,24.0,24.0,0,10.4155305856805,10.4155305856805,10.4155305856805,10.4155305856805,0,0.0,1.0
2012-03-29,26.25,26.25,26.25,26.25,703,11.391986578088,11.391986578088,11.391986578088,11.391986578088,1619.88867117303,0.0,1.0
2012-03-30,26.25,26.25,26.25,26.25,0,11.391986578088,11.391986578088,11.391986578088,11.391986578088,0,0.0,1.0
2012-04-02,26.25,26.25,26.25,26.25,0,11.391986578088,11.391986578088,11.391986578088,11.391986578088,0,0.0,1.0
2012-04-03,26.25,26.25,26.25,26.25,0,11.391986578088,11.391986578088,11.391986578088,11.391986578088,0,0.0,1.0
2012-04-04,23.5,23.5,23.5,23.5,250,10.1985403651455,10.1985403651455,10.1985403651455,10.1985403651455,576.062827586424,0.0,1.0
2012-04-05,21.0,23.5,21.0,23.5,1527,9.11358926247042,10.1985403651455,9.11358926247042,10.1985403651455,3518.59175089789,0.0,1.0
2012-04-09,21.0,21.0,21.0,21.0,0,9.11358926247042,9.11358926247042,9.11358926247042,9.11358926247042,0,0.0,1.0
2012-04-10,22.0,22.0,21.75,22.0,600,9.54756970354044,9.54756970354044,9.43907459327294,9.54756970354044,1382.55078620742,0.0,1.0
2012-04-11,22.0,22.0,22.0,22.0,100,9.54756970354044,9.54756970354044,9.54756970354044,9.54756970354044,230.42513103457,0.0,1.0
2012-04-12,22.0,22.0,22.0,22.0,0,9.54756970354044,9.54756970354044,9.54756970354044,9.54756970354044,0,0.0,1.0
2012-04-13,22.0,22.0,22.0,22.0,0,9.54756970354044,9.54756970354044,9.54756970354044,9.54756970354044,0,0.0,1.0
2012-04-16,22.0,22.0,22.0,22.0,0,9.54756970354044,9.54756970354044,9.54756970354044,9.54756970354044,0,0.0,1.0
2012-04-17,22.25,22.25,22.25,22.25,300,9.65606481380795,9.65606481380795,9.65606481380795,9.65606481380795,691.275393103711,0.0,1.0
2012-04-18,22.25,22.25,22.25,22.25,0,9.65606481380795,9.65606481380795,9.65606481380795,9.65606481380795,0,0.0,1.0
2012-04-19,22.25,22.25,22.25,22.25,0,9.65606481380795,9.65606481380795,9.65606481380795,9.65606481380795,0,0.0,1.0
2012-04-20,21.3,22.0,21.3,22.0,1532,9.24378339479143,9.54756970354044,9.24378339479143,9.54756970354044,3530.11300744962,0.0,1.0
2012-04-23,22.0,22.0,22.0,22.0,200,9.54756970354044,9.54756970354044,9.54756970354044,9.54756970354044,460.850262069141,0.0,1.0
2012-04-24,21.3,21.3,21.3,21.3,330,9.24378339479143,9.24378339479143,9.24378339479143,9.24378339479143,760.402932414082,0.0,1.0
2012-04-25,22.15,22.15,22.15,22.15,138,9.61266676970095,9.61266676970095,9.61266676970095,9.61266676970095,317.986680827707,0.0,1.0
2012-04-26,22.15,22.15,22.15,22.15,0,9.61266676970095,9.61266676970095,9.61266676970095,9.61266676970095,0,0.0,1.0
2012-04-27,22.15,22.15,22.15,22.15,0,9.61266676970095,9.61266676970095,9.61266676970095,9.61266676970095,0,0.0,1.0
2012-04-30,22.15,22.15,22.15,22.15,0,9.61266676970095,9.61266676970095,9.61266676970095,9.61266676970095,0,0.0,1.0
2012-05-01,21.25,21.5,21.25,21.3,1484,9.22208437273793,9.33057948300543,9.22208437273793,9.24378339479143,3419.50894455302,0.0,1.0
2012-05-02,21.25,21.25,21.25,21.25,0,9.22208437273793,9.22208437273793,9.22208437273793,9.22208437273793,0,0.0,1.0
2012-05-03,21.25,21.25,21.25,21.25,0,9.22208437273793,9.22208437273793,9.22208437273793,9.22208437273793,0,0.0,1.0
2012-05-04,21.3,21.3,21.3,21.3,300,9.24378339479143,9.24378339479143,9.24378339479143,9.24378339479143,691.275393103711,0.0,1.0
2012-05-07,21.3,21.3,21.3,21.3,0,9.24378339479143,9.24378339479143,9.24378339479143,9.24378339479143,0,0.0,1.0
2012-05-08,20.7,20.7,20.45,20.6,1200,8.98339513014942,8.98339513014942,8.87490001988191,8.93999708604242,2765.10157241484,0.0,1.0
2012-05-09,20.7,20.7,20.7,20.7,0,8.98339513014942,8.98339513014942,8.98339513014942,8.98339513014942,0,0.0,1.0
2012-05-10,20.7,20.7,20.7,20.7,0,8.98339513014942,8.98339513014942,8.98339513014942,8.98339513014942,0,0.0,1.0
2012-05-11,20.7,20.7,20.7,20.7,0,8.98339513014942,8.98339513014942,8.98339513014942,8.98339513014942,0,0.0,1.0
2012-05-14,20.7,20.7,20.7,20.7,400,8.98339513014942,8.98339513014942,8.98339513014942,8.98339513014942,921.700524138281,0.0,1.0
2012-05-15,20.7,20.7,20.7,20.7,0,9.09189024041692,9.09189024041692,9.09189024041692,9.09189024041692,0,0.25,1.0
2012-05-16,20.7,20.7,20.7,20.7,0,9.09189024041692,9.09189024041692,9.09189024041692,9.09189024041692,0,0.0,1.0
2012-05-17,20.7,20.7,20.7,20.7,0,9.09189024041692,9.09189024041692,9.09189024041692,9.09189024041692,0,0.0,1.0
2012-05-18,20.25,20.45,20.25,20.45,762,8.89424045258177,8.98208480273073,8.89424045258177,8.98208480273073,1734.88675983804,0.0,1.0
2012-05-21,20.25,20.25,20.25,20.25,0,8.89424045258177,8.89424045258177,8.89424045258177,8.89424045258177,0,0.0,1.0
2012-05-22,20.25,20.25,20.25,20.25,0,8.89424045258177,8.89424045258177,8.89424045258177,8.89424045258177,0,0.0,1.0
2012-05-23,20.25,20.25,20.25,20.25,0,8.89424045258177,8.89424045258177,8.89424045258177,8.89424045258177,0,0.0,1.0
2012-05-24,20.25,20.25,20.25,20.25,0,8.89424045258177,8.89424045258177,8.89424045258177,8.89424045258177,0,0.0,1.0
2012-05-25,20.25,20.25,20.25,20.25,0,8.89424045258177,8.89424045258177,8.89424045258177,8.89424045258177,0,0.0,1.0
2012-05-29,20.25,20.25,20.25,20.25,100,8.89424045258177,8.89424045258177,8.89424045258177,8.89424045258177,227.675427800268,0.0,1.0
2012-05-30,21.5,21.5,21.5,21.5,400,9.44326764101275,9.44326764101275,9.44326764101275,9.44326764101275,910.70171120107,0.0,1.0
2012-05-31,21.5,21.5,21.5,21.5,0,9.44326764101275,9.44326764101275,9.44326764101275,9.44326764101275,0,0.0,1.0
2012-06-01,21.5,21.5,21.5,21.5,295,9.44326764101275,9.44326764101275,9.44326764101275,9.44326764101275,671.642512010789,0.0,1.0
2012-06-04,21.5,21.5,21.5,21.5,0,9.44326764101275,9.44326764101275,9.44326764101275,9.44326764101275,0,0.0,1.0
2012-06-05,21.5,21.5,21.5,21.5,0,9.44326764101275,9.44326764101275,9.44326764101275,9.44326764101275,0,0.0,1.0
2012-06-06,21.5,21.5,21.5,21.5,0,9.44326764101275,9.44326764101275,9.44326764101275,9.44326764101275,0,0.0,1.0
2012-06-07,21.5,21.5,21.5,21.5,0,9.44326764101275,9.44326764101275,9.44326764101275,9.44326764101275,0,0.0,1.0
2012-06-08,20.62,21.5,20.62,21.5,718,9.05675250035734,9.44326764101275,9.05675250035734,9.44326764101275,1634.70957160592,0.0,1.0
2012-06-11,20.69,21.75,20.69,21.75,272,9.08749802290948,9.55307307869894,9.08749802290948,9.55307307869894,619.277163616727,0.0,1.0
2012-06-12,20.69,20.69,20.69,20.69,668,9.08749802290948,9.08749802290948,9.08749802290948,9.08749802290948,1520.87185770579,0.0,1.0
2012-06-13,20.25,20.35,20.25,20.25,968,8.89424045258177,8.93816262765625,8.89424045258177,8.89424045258177,2203.89814110659,0.0,1.0
2012-06-14,20.25,20.25,20.25,20.25,0,8.89424045258177,8.89424045258177,8.89424045258177,8.89424045258177,0,0.0,1.0
2012-06-15,20.25,20.25,20.25,20.25,0,8.89424045258177,8.89424045258177,8.89424045258177,8.89424045258177,0,0.0,1.0
2012-06-18,20.25,20.25,20.25,20.25,0,8.89424045258177,8.89424045258177,8.89424045258177,8.89424045258177,0,0.0,1.0
2012-06-19,20.25,20.25,20.25,20.25,0,8.89424045258177,8.89424045258177,8.89424045258177,8.89424045258177,0,0.0,1.0
2012-06-20,20.25,20.25,20.25,20.25,536,8.89424045258177,8.89424045258177,8.89424045258177,8.89424045258177,1220.34029300943,0.0,1.0
2012-06-21,20.25,20.25,20.25,20.25,0,8.89424045258177,8.89424045258177,8.89424045258177,8.89424045258177,0,0.0,1.0
2012-06-22,20.25,20.25,20.25,20.25,0,8.89424045258177,8.89424045258177,8.89424045258177,8.89424045258177,0,0.0,1.0
2012-06-25,20.25,20.25,20.25,20.25,0,8.89424045258177,8.89424045258177,8.89424045258177,8.89424045258177,0,0.0,1.0
2012-06-26,20.26,20.26,20.26,20.26,352,8.89863267008922,8.89863267008922,8.89863267008922,8.89863267008922,801.417505856942,0.0,1.0
2012-06-27,20.32,20.32,20.32,20.32,400,8.92498597513391,8.92498597513391,8.92498597513391,8.92498597513391,910.70171120107,0.0,1.0
2012-06-28,20.32,20.32,20.32,20.32,0,8.92498597513391,8.92498597513391,8.92498597513391,8.92498597513391,0,0.0,1.0
2012-06-29,20.26,20.26,20.26,20.26,409,8.89863267008922,8.89863267008922,8.89863267008922,8.89863267008922,931.192499703094,0.0,1.0
2012-07-02,20.26,20.26,20.26,20.26,0,8.89863267008922,8.89863267008922,8.89863267008922,8.89863267008922,0,0.0,1.0
2012-07-03,20.05,20.26,20.05,20.26,1288,8.80639610243282,8.89863267008922,8.80639610243282,8.89863267008922,2932.45951006744,0.0,1.0
2012-07-05,20.05,20.05,20.05,20.05,0,8.80639610243282,8.80639610243282,8.80639610243282,8.80639610243282,0,0.0,1.0
2012-07-06,20.48,20.48,20.48,20.48,557,8.99526145525307,8.99526145525307,8.99526145525307,8.99526145525307,1268.15213284749,0.0,1.0
2012-07-09,20.48,20.48,20.48,20.48,0,8.99526145525307,8.99526145525307,8.99526145525307,8.99526145525307,0,0.0,1.0
2012-07-10,20.48,20.48,20.48,20.48,0,8.99526145525307,8.99526145525307,8.99526145525307,8.99526145525307,0,0.0,1.0
2012-07-11,20.48,20.48,20.48,20.48,0,8.99526145525307,8.99526145525307,8.99526145525307,8.99526145525307,0,0.0,1.0
2012-07-12,20.48,20.48,20.48,20.48,0,8.99526145525307,8.99526145525307,8.99526145525307,8.99526145525307,0,0.0,1.0
2012-07-13,20.48,20.48,20.48,20.48,0,8.99526145525307,8.99526145525307,8.99526145525307,8.99526145525307,0,0.0,1.0
2012-07-16,20.48,20.48,20.48,20.48,0,8.99526145525307,8.99526145525307,8.99526145525307,8.99526145525307,0,0.0,1.0
2012-07-17,20.48,20.48,20.48,20.48,0,8.99526145525307,8.99526145525307,8.99526145525307,8.99526145525307,0,0.0,1.0
2012-07-18,20.25,20.25,20.25,20.25,480,8.89424045258177,8.89424045258177,8.89424045258177,8.89424045258177,1092.84205344128,0.0,1.0
2012-07-19,20.5,20.5,20.5,20.5,700,9.00404589026797,9.00404589026797,9.00404589026797,9.00404589026797,1593.72799460187,0.0,1.0
2012-07-20,20.5,20.5,20.5,20.5,0,9.00404589026797,9.00404589026797,9.00404589026797,9.00404589026797,0,0.0,1.0
2012-07-23,20.5,20.5,20.5,20.5,0,9.00404589026797,9.00404589026797,9.00404589026797,9.00404589026797,0,0.0,1.0
2012-07-24,20.5,20.5,20.5,20.5,0,9.00404589026797,9.00404589026797,9.00404589026797,9.00404589026797,0,0.0,1.0
2012-07-25,20.55,20.55,20.55,20.55,902,9.02600697780521,9.02600697780521,9.02600697780521,9.02600697780521,2053.63235875841,0.0,1.0
2012-07-26,20.55,20.55,20.55,20.55,100,9.02600697780521,9.02600697780521,9.02600697780521,9.02600697780521,227.675427800267,0.0,1.0
2012-07-27,20.55,20.55,20.55,20.55,129,9.02600697780521,9.02600697780521,9.02600697780521,9.02600697780521,293.701301862345,0.0,1.0
2012-07-30,20.55,20.55,20.55,20.55,0,9.02600697780521,9.02600697780521,9.02600697780521,9.02600697780521,0,0.0,1.0
2012-07-31,20.55,20.55,20.55,20.55,0,9.02600697780521,9.02600697780521,9.02600697780521,9.02600697780521,0,0.0,1.0
2012-08-01,20.61,20.61,20.61,20.61,295,9.05236028284989,9.05236028284989,9.05236028284989,9.05236028284989,671.642512010789,0.0,1.0
2012-08-02,20.75,20.75,20.53,20.53,550,9.11385132795416,9.11385132795416,9.01722254279031,9.01722254279031,1252.21485290147,0.0,1.0
2012-08-03,21.0,21.0,20.75,20.75,594,9.22365676564036,9.22365676564036,9.11385132795416,9.11385132795416,1352.39204113359,0.0,1.0
2012-08-06,21.0,21.0,21.0,21.0,0,9.22365676564036,9.22365676564036,9.22365676564036,9.22365676564036,0,0.0,1.0
2012-08-07,21.0,21.0,21.0,21.0,100,9.22365676564036,9.22365676564036,9.22365676564036,9.22365676564036,227.675427800267,0.0,1.0
2012-08-08,21.0,21.0,21.0,21.0,0,9.22365676564036,9.22365676564036,9.22365676564036,9.22365676564036,0,0.0,1.0
2012-08-09,21.0,21.0,21.0,21.0,0,9.22365676564036,9.22365676564036,9.22365676564036,9.22365676564036,0,0.0,1.0
2012-08-10,20.75,20.75,20.75,20.75,768,9.11385132795416,9.11385132795416,9.11385132795416,9.11385132795416,1748.54728550605,0.0,1.0
2012-08-13,21.0,21.0,20.75,20.75,1100,9.22365676564036,9.22365676564036,9.11385132795416,9.11385132795416,2504.42970580294,0.0,1.0
2012-08-14,20.75,20.75,20.75,20.75,1384,9.11385132795416,9.11385132795416,9.11385132795416,9.11385132795416,3151.0279207557,0.0,1.0
2012-08-15,20.75,20.75,20.75,20.75,0,9.11385132795416,9.11385132795416,9.11385132795416,9.11385132795416,0,0.0,1.0
2012-08-16,20.75,20.75,20.75,20.75,0,9.22365676564036,9.22365676564036,9.22365676564036,9.22365676564036,0,0.25,1.0
2012-08-17,20.75,20.75,20.75,20.75,0,9.22365676564036,9.22365676564036,9.22365676564036,9.22365676564036,0,0.0,1.0
2012-08-20,20.75,20.75,20.75,20.75,0,9.22365676564036,9.22365676564036,9.22365676564036,9.22365676564036,0,0.0,1.0
2012-08-21,20.5,20.5,20.5,20.5,280,9.1125283708736,9.1125283708736,9.1125283708736,9.1125283708736,629.902016914074,0.0,1.0
2012-08-22,20.5,20.5,20.5,20.5,0,9.1125283708736,9.1125283708736,9.1125283708736,9.1125283708736,0,0.0,1.0
2012-08-23,21.0,21.0,21.0,21.0,500,9.33478516040711,9.33478516040711,9.33478516040711,9.33478516040711,1124.8250302037,0.0,1.0
2012-08-24,20.5,21.0,20.5,21.0,400,9.1125283708736,9.33478516040711,9.1125283708736,9.33478516040711,899.860024162963,0.0,1.0
2012-08-27,20.5,20.5,20.5,20.5,0,9.1125283708736,9.1125283708736,9.1125283708736,9.1125283708736,0,0.0,1.0
2012-08-28,20.43,20.43,20.43,20.43,200,9.08141242033891,9.08141242033891,9.08141242033891,9.08141242033891,449.930012081481,0.0,1.0
2012-08-29,20.8,20.8,20.5,20.5,727,9.24588244459371,9.24588244459371,9.1125283708736,9.1125283708736,1635.49559391618,0.0,1.0
2012-08-30,24.0,25.0,20.8,20.8,2100,10.6683258976081,11.1128394766751,9.24588244459371,9.24588244459371,4724.26512685556,0.0,1.0
2012-08-31,21.05,22.0,21.05,22.0,594,9.35701083936046,9.77929873947411,9.35701083936046,9.77929873947411,1336.292135882,0.0,1.0
2012-09-04,21.05,22.0,21.05,22.0,0,9.35701083936046,9.77929873947411,9.35701083936046,9.77929873947411,0,0.0,1.0
2012-09-05,21.05,21.5,21.05,21.5,500,9.35701083936046,9.55704194994061,9.35701083936046,9.55704194994061,1124.8250302037,0.0,1.0
2012-09-06,21.05,21.5,21.05,21.5,0,9.35701083936046,9.55704194994061,9.35701083936046,9.55704194994061,0,0.0,1.0
2012-09-07,21.05,21.05,21.05,21.05,400,9.35701083936046,9.35701083936046,9.35701083936046,9.35701083936046,899.860024162962,0.0,1.0
2012-09-10,21.0,23.0,20.6,21.0,1019,9.33478516040711,10.2238123185411,9.15697972878031,9.33478516040711,2292.39341155515,0.0,1.0
2012-09-11,21.0,21.0,21.0,21.0,500,9.33478516040711,9.33478516040711,9.33478516040711,9.33478516040711,1124.8250302037,0.0,1.0
2012-09-12,21.0,21.0,21.0,21.0,0,9.33478516040711,9.33478516040711,9.33478516040711,9.33478516040711,0,0.0,1.0
2012-09-13,21.0,21.0,21.0,21.0,0,9.33478516040711,9.33478516040711,9.33478516040711,9.33478516040711,0,0.0,1.0
2012-09-14,21.0,21.0,21.0,21.0,0,9.33478516040711,9.33478516040711,9.33478516040711,9.33478516040711,0,0.0,1.0
2012-09-17,21.5,21.5,21.5,21.5,411,9.55704194994061,9.55704194994061,9.55704194994061,9.55704194994061,924.606174827444,0.0,1.0
2012-09-18,20.76,21.5,20.76,21.5,1248,9.22810190143103,9.55704194994061,9.22810190143103,9.55704194994061,2807.56327538844,0.0,1.0
2012-09-19,20.76,21.5,20.76,21.5,0,9.22810190143103,9.55704194994061,9.22810190143103,9.55704194994061,0,0.0,1.0
2012-09-20,20.76,21.5,20.76,21.5,0,9.22810190143103,9.55704194994061,9.22810190143103,9.55704194994061,0,0.0,1.0
2012-09-21,20.76,21.5,20.76,21.5,0,9.22810190143103,9.55704194994061,9.22810190143103,9.55704194994061,0,0.0,1.0
2012-09-24,20.76,21.5,20.76,21.5,0,9.22810190143103,9.55704194994061,9.22810190143103,9.55704194994061,0,0.0,1.0
2012-09-25,20.76,21.5,20.76,21.5,0,9.22810190143103,9.55704194994061,9.22810190143103,9.55704194994061,0,0.0,1.0
2012-09-26,20.8,21.01,20.8,21.01,574,9.24588244459371,9.33923029619778,9.24588244459371,9.33923029619778,1291.29913467385,0.0,1.0
2012-09-27,20.8,20.8,20.8,20.8,0,9.24588244459371,9.24588244459371,9.24588244459371,9.24588244459371,0,0.0,1.0
2012-09-28,20.9,20.9,20.9,20.9,600,9.29033380250041,9.29033380250041,9.29033380250041,9.29033380250041,1349.79003624444,0.0,1.0
2012-10-01,20.9,20.9,20.9,20.9,0,9.29033380250041,9.29033380250041,9.29033380250041,9.29033380250041,0,0.0,1.0
2012-10-02,21.0,21.0,21.0,21.0,611,9.33478516040711,9.33478516040711,9.33478516040711,9.33478516040711,1374.53618690892,0.0,1.0
2012-10-03,22.0,22.0,22.0,22.0,200,9.77929873947411,9.77929873947411,9.77929873947411,9.77929873947411,449.930012081481,0.0,1.0
2012-10-04,22.0,22.0,22.0,22.0,227,9.77929873947411,9.77929873947411,9.77929873947411,9.77929873947411,510.670563712481,0.0,1.0
2012-10-05,21.0,21.0,21.0,21.0,3042,9.33478516040711,9.33478516040711,9.33478516040711,9.33478516040711,6843.43548375933,0.0,1.0
2012-10-08,21.0,21.0,21.0,21.0,0,9.33478516040711,9.33478516040711,9.33478516040711,9.33478516040711,0,0.0,1.0
2012-10-09,21.0,21.0,21.0,21.0,0,9.33478516040711,9.33478516040711,9.33478516040711,9.33478516040711,0,0.0,1.0
2012-10-10,21.0,21.0,21.0,21.0,0,9.33478516040711,9.33478516040711,9.33478516040711,9.33478516040711,0,0.0,1.0
2012-10-11,21.0,21.0,21.0,21.0,0,9.33478516040711,9.33478516040711,9.33478516040711,9.33478516040711,0,0.0,1.0
2012-10-12,21.0,21.0,21.0,21.0,0,9.33478516040711,9.33478516040711,9.33478516040711,9.33478516040711,0,0.0,1.0
2012-10-15,21.0,21.0,21.0,21.0,0,9.33478516040711,9.33478516040711,9.33478516040711,9.33478516040711,0,0.0,1.0
2012-10-16,21.0,21.0,21.0,21.0,200,9.33478516040711,9.33478516040711,9.33478516040711,9.33478516040711,449.930012081481,0.0,1.0
2012-10-17,21.0,21.0,21.0,21.0,0,9.33478516040711,9.33478516040711,9.33478516040711,9.33478516040711,0,0.0,1.0
2012-10-18,20.5,21.0,20.5,21.0,500,9.1125283708736,9.33478516040711,9.1125283708736,9.33478516040711,1124.8250302037,0.0,1.0
2012-10-19,20.5,21.0,20.5,21.0,0,9.1125283708736,9.33478516040711,9.1125283708736,9.33478516040711,0,0.0,1.0
2012-10-22,20.5,21.0,20.5,21.0,0,9.1125283708736,9.33478516040711,9.1125283708736,9.33478516040711,0,0.0,1.0
2012-10-23,20.5,21.0,20.5,21.0,0,9.1125283708736,9.33478516040711,9.1125283708736,9.33478516040711,0,0.0,1.0
2012-10-24,21.25,21.25,21.25,21.25,490,9.44591355517386,9.44591355517386,9.44591355517386,9.44591355517386,1102.32852959963,0.0,1.0
2012-10-25,21.25,21.25,21.25,21.25,0,9.44591355517386,9.44591355517386,9.44591355517386,9.44591355517386,0,0.0,1.0
2012-10-26,21.25,21.25,21.25,21.25,0,9.44591355517386,9.44591355517386,9.44591355517386,9.44591355517386,0,0.0,1.0
2012-10-31,21.25,21.25,21.25,21.25,500,9.44591355517386,9.44591355517386,9.44591355517386,9.44591355517386,1124.8250302037,0.0,1.0
2012-11-01,21.25,21.25,21.25,21.25,0,9.44591355517386,9.44591355517386,9.44591355517386,9.44591355517386,0,0.0,1.0
2012-11-02,21.25,21.25,21.25,21.25,0,9.44591355517386,9.44591355517386,9.44591355517386,9.44591355517386,0,0.0,1.0
2012-11-05,21.25,21.25,21.25,21.25,0,9.44591355517386,9.44591355517386,9.44591355517386,9.44591355517386,0,0.0,1.0
2012-11-06,21.25,21.25,21.25,21.25,0,9.44591355517386,9.44591355517386,9.44591355517386,9.44591355517386,0,0.0,1.0
2012-11-07,20.5,21.35,20.3,21.35,13127,9.1125283708736,9.49036491308056,9.0236256550602,9.49036491308056,29531.156342968,0.0,1.0
2012-11-08,20.5,21.35,20.3,21.35,0,9.1125283708736,9.49036491308056,9.0236256550602,9.49036491308056,0,0.0,1.0
2012-11-09,20.5,21.35,20.3,21.35,0,9.1125283708736,9.49036491308056,9.0236256550602,9.49036491308056,0,0.0,1.0
2012-11-12,20.5,20.5,20.5,20.5,1000,9.1125283708736,9.1125283708736,9.1125283708736,9.1125283708736,2249.65006040741,0.0,1.0
2012-11-13,20.46,20.46,20.46,20.46,140,9.09474782771093,9.09474782771093,9.09474782771093,9.09474782771093,314.951008457037,0.0,1.0
2012-11-14,20.46,20.46,20.46,20.46,0,9.09474782771093,9.09474782771093,9.09474782771093,9.09474782771093,0,0.0,1.0
2012-11-15,20.46,20.46,20.46,20.46,0,9.09474782771093,9.09474782771093,9.09474782771093,9.09474782771093,0,0.0,1.0
2012-11-16,20.46,20.46,20.46,20.46,0,9.09474782771093,9.09474782771093,9.09474782771093,9.09474782771093,0,0.0,1.0
2012-11-19,20.46,20.46,20.46,20.46,0,9.20587622247768,9.20587622247768,9.20587622247768,9.20587622247768,0,0.25,1.0
2012-11-20,20.46,20.46,20.46,20.46,0,9.20587622247768,9.20587622247768,9.20587622247768,9.20587622247768,0,0.0,1.0
2012-11-21,20.46,20.46,20.46,20.46,0,9.20587622247768,9.20587622247768,9.20587622247768,9.20587622247768,0,0.0,1.0
2012-11-23,20.46,20.46,20.46,20.46,0,9.20587622247768,9.20587622247768,9.20587622247768,9.20587622247768,0,0.0,1.0
2012-11-26,20.46,20.46,20.46,20.46,0,9.20587622247768,9.20587622247768,9.20587622247768,9.20587622247768,0,0.0,1.0
2012-11-27,20.46,20.46,20.46,20.46,0,9.20587622247768,9.20587622247768,9.20587622247768,9.20587622247768,0,0.0,1.0
2012-11-28,20.25,20.9,20.0,20.9,3313,9.11138775685107,9.40385205521913,8.99890148824797,9.40385205521913,7363.120941654,0.0,1.0
2012-11-29,20.25,20.9,20.0,20.9,0,9.11138775685107,9.40385205521913,8.99890148824797,9.40385205521913,0,0.0,1.0
2012-11-30,20.25,20.9,20.0,20.9,0,9.11138775685107,9.40385205521913,8.99890148824797,9.40385205521913,0,0.0,1.0
2012-12-03,20.25,20.9,20.0,20.9,0,9.11138775685107,9.40385205521913,8.99890148824797,9.40385205521913,0,0.0,1.0
2012-12-04,20.5,20.5,20.5,20.5,300,9.22387402545417,9.22387402545417,9.22387402545417,9.22387402545417,666.748047840688,0.0,1.0
2012-12-05,20.5,20.5,20.5,20.5,200,9.22387402545417,9.22387402545417,9.22387402545417,9.22387402545417,444.498698560459,0.0,1.0
2012-12-06,20.5,20.5,20.5,20.5,0,9.22387402545417,9.22387402545417,9.22387402545417,9.22387402545417,0,0.0,1.0
2012-12-07,20.5,20.5,20.5,20.5,0,9.22387402545417,9.22387402545417,9.22387402545417,9.22387402545417,0,0.0,1.0
2012-12-10,20.6,21.5,20.4,21.0,652,9.26886853289541,9.67381909986657,9.17887951801293,9.44884656266037,1449.0657573071,0.0,1.0
2012-12-11,20.95,20.95,20.95,20.95,139,9.42634930893975,9.42634930893975,9.42634930893975,9.42634930893975,308.926595499519,0.0,1.0
2012-12-12,20.95,20.95,20.95,20.95,0,9.42634930893975,9.42634930893975,9.42634930893975,9.42634930893975,0,0.0,1.0
2012-12-13,21.0,21.0,20.4,20.4,1676,9.44884656266037,9.44884656266037,9.17887951801293,9.17887951801293,3724.89909393665,0.0,1.0
2012-12-14,20.5,20.5,20.5,20.5,569,9.22387402545417,9.22387402545417,9.22387402545417,9.22387402545417,1264.59879740451,0.0,1.0
2012-12-17,20.5,20.5,20.5,20.5,0,9.22387402545417,9.22387402545417,9.22387402545417,9.22387402545417,0,0.0,1.0
2012-12-18,20.5,20.5,20.5,20.5,0,9.22387402545417,9.22387402545417,9.22387402545417,9.22387402545417,0,0.0,1.0
2012-12-19,20.5,20.5,20.5,20.5,0,9.22387402545417,9.22387402545417,9.22387402545417,9.22387402545417,0,0.0,1.0
2012-12-20,20.5,20.5,20.5,20.5,0,9.22387402545417,9.22387402545417,9.22387402545417,9.22387402545417,0,0.0,1.0
2012-12-21,20.5,20.5,20.5,20.5,0,9.22387402545417,9.22387402545417,9.22387402545417,9.22387402545417,0,0.0,1.0
2012-12-24,20.5,20.5,20.5,20.5,101,9.22387402545417,9.22387402545417,9.22387402545417,9.22387402545417,224.471842773032,0.0,1.0
2012-12-26,20.5,20.5,20.5,20.5,0,9.22387402545417,9.22387402545417,9.22387402545417,9.22387402545417,0,0.0,1.0
2012-12-27,20.5,20.5,20.5,20.5,300,9.22387402545417,9.22387402545417,9.22387402545417,9.22387402545417,666.748047840688,0.0,1.0
2012-12-28,20.5,20.5,20.5,20.5,0,9.22387402545417,9.22387402545417,9.22387402545417,9.22387402545417,0,0.0,1.0
2012-12-31,20.5,20.5,20.5,20.5,0,9.22387402545417,9.22387402545417,9.22387402545417,9.22387402545417,0,0.0,1.0
2013-01-02,21.0,21.0,20.5,20.5,1300,9.44884656266037,9.44884656266037,9.22387402545417,9.22387402545417,2889.24154064298,0.0,1.0
2013-01-03,21.0,21.0,21.0,21.0,0,9.44884656266037,9.44884656266037,9.44884656266037,9.44884656266037,0,0.0,1.0
2013-01-04,21.15,21.15,21.15,21.15,227,9.51633832382223,9.51633832382223,9.51633832382223,9.51633832382223,504.506022866121,0.0,1.0
2013-01-07,21.15,21.15,21.15,21.15,0,9.51633832382223,9.51633832382223,9.51633832382223,9.51633832382223,0,0.0,1.0
2013-01-08,21.15,21.15,21.15,21.15,0,9.51633832382223,9.51633832382223,9.51633832382223,9.51633832382223,0,0.0,1.0
2013-01-09,21.15,21.15,21.15,21.15,0,9.51633832382223,9.51633832382223,9.51633832382223,9.51633832382223,0,0.0,1.0
2013-01-10,21.15,21.15,21.15,21.15,0,9.51633832382223,9.51633832382223,9.51633832382223,9.51633832382223,0,0.0,1.0
2013-01-11,21.2,21.5,21.2,21.5,200,9.53883557754285,9.67381909986657,9.53883557754285,9.67381909986657,444.498698560459,0.0,1.0
2013-01-14,21.0,21.0,20.4,20.5,1101,9.44884656266037,9.44884656266037,9.17887951801293,9.22387402545417,2446.96533557533,0.0,1.0
2013-01-15,21.0,21.0,20.4,20.5,200,9.44884656266037,9.44884656266037,9.17887951801293,9.22387402545417,444.498698560459,0.0,1.0
2013-01-16,21.0,21.0,21.0,21.0,224,9.44884656266037,9.44884656266037,9.44884656266037,9.44884656266037,497.838542387714,0.0,1.0
2013-01-17,20.41,20.45,20.41,20.45,300,9.18337896875706,9.20137677173355,9.18337896875706,9.20137677173355,666.748047840688,0.0,1.0
2013-01-18,20.5,20.5,20.5,20.5,2406,9.22387402545417,9.22387402545417,9.22387402545417,9.22387402545417,5347.31934368232,0.0,1.0
2013-01-22,20.5,20.5,20.5,20.5,0,9.22387402545417,9.22387402545417,9.22387402545417,9.22387402545417,0,0.0,1.0
2013-01-23,20.5,20.5,20.5,20.5,0,9.22387402545417,9.22387402545417,9.22387402545417,9.22387402545417,0,0.0,1.0
2013-01-24,21.01,21.01,21.01,21.01,200,9.4533460134045,9.4533460134045,9.4533460134045,9.4533460134045,444.498698560459,0.0,1.0
2013-01-25,21.01,21.01,21.01,21.01,100,9.4533460134045,9.4533460134045,9.4533460134045,9.4533460134045,222.249349280229,0.0,1.0
2013-01-28,21.1,21.1,21.1,21.1,100,9.49384107010161,9.49384107010161,9.49384107010161,9.49384107010161,222.249349280229,0.0,1.0
2013-01-29,21.1,21.1,20.75,20.75,300,9.49384107010161,9.49384107010161,9.33636029405727,9.33636029405727,666.748047840688,0.0,1.0
2013-01-30,21.1,21.1,20.75,20.75,0,9.49384107010161,9.49384107010161,9.33636029405727,9.33636029405727,0,0.0,1.0
2013-01-31,21.1,21.1,20.75,20.75,0,9.49384107010161,9.49384107010161,9.33636029405727,9.33636029405727,0,0.0,1.0
2013-02-01,21.12,21.12,21.12,21.12,300,9.50283997158986,9.50283997158986,9.50283997158986,9.50283997158986,666.748047840688,0.0,1.0
2013-02-04,21.11,21.15,21.11,21.15,4693,9.49834052084574,9.51633832382223,9.49834052084574,9.51633832382223,10430.1619617212,0.0,1.0
2013-02-05,21.2,21.2,21.18,21.18,560,9.53883557754285,9.53883557754285,9.5298366760546,9.5298366760546,1244.59635596929,0.0,1.0
2013-02-06,21.2,21.2,21.18,21.18,0,9.53883557754285,9.53883557754285,9.5298366760546,9.5298366760546,0,0.0,1.0
2013-02-07,21.2,21.2,21.18,21.18,0,9.53883557754285,9.53883557754285,9.5298366760546,9.5298366760546,0,0.0,1.0
2013-02-08,21.4,21.4,21.4,21.4,154,9.62882459242533,9.62882459242533,9.62882459242533,9.62882459242533,342.263997891553,0.0,1.0
2013-02-11,21.2,21.2,21.2,21.2,200,9.53883557754285,9.53883557754285,9.53883557754285,9.53883557754285,444.498698560459,0.0,1.0
2013-02-12,20.95,21.2,20.11,21.2,1945,9.42634930893975,9.53883557754285,9.04839544643334,9.53883557754285,4322.74984350046,0.0,1.0
2013-02-13,22.0,22.0,21.95,21.95,400,10.0112779056759,10.0112779056759,9.98852500134479,9.98852500134479,879.008662321804,0.25,1.0
2013-02-14,21.4,21.4,21.2,21.2,975,9.73824305370289,9.73824305370289,9.64723143637857,9.64723143637857,2142.5836144094,0.0,1.0
2013-02-15,21.4,21.4,21.2,21.2,0,9.73824305370289,9.73824305370289,9.64723143637857,9.64723143637857,0,0.0,1.0
2013-02-19,21.4,21.4,21.4,21.4,400,9.73824305370289,9.73824305370289,9.73824305370289,9.73824305370289,879.008662321806,0.0,1.0
2013-02-20,21.4,21.4,21.4,21.4,0,9.73824305370289,9.73824305370289,9.73824305370289,9.73824305370289,0,0.0,1.0
2013-02-21,21.4,21.4,21.4,21.4,0,9.73824305370289,9.73824305370289,9.73824305370289,9.73824305370289,0,0.0,1.0
2013-02-22,21.4,21.4,21.4,21.4,0,9.73824305370289,9.73824305370289,9.73824305370289,9.73824305370289,0,0.0,1.0
2013-02-25,21.45,21.45,21.43,21.43,1789,9.76099595803398,9.76099595803398,9.75189479630154,9.75189479630154,3931.36624223428,0.0,1.0
2013-02-26,21.45,21.45,21.45,21.45,0,9.76099595803398,9.76099595803398,9.76099595803398,9.76099595803398,0,0.0,1.0
2013-02-27,21.46,21.46,21.46,21.46,500,9.76554653890019,9.76554653890019,9.76554653890019,9.76554653890019,1098.76082790226,0.0,1.0
2013-02-28,21.46,21.46,21.46,21.46,0,9.76554653890019,9.76554653890019,9.76554653890019,9.76554653890019,0,0.0,1.0
2013-03-01,21.85,21.85,21.51,21.51,446,9.94301919268263,9.94301919268263,9.78829944323127,9.78829944323127,980.094658488814,0.0,1.0
2013-03-04,21.75,21.75,21.75,21.75,500,9.89751338402046,9.89751338402046,9.89751338402046,9.89751338402046,1098.76082790226,0.0,1.0
2013-03-05,21.75,21.75,21.75,21.75,0,9.89751338402046,9.89751338402046,9.89751338402046,9.89751338402046,0,0.0,1.0
2013-03-06,21.75,21.75,21.75,21.75,0,9.89751338402046,9.89751338402046,9.89751338402046,9.89751338402046,0,0.0,1.0
2013-03-07,21.75,21.75,21.75,21.75,0,9.89751338402046,9.89751338402046,9.89751338402046,9.89751338402046,0,0.0,1.0
2013-03-08,21.85,21.85,21.85,21.85,216,9.94301919268263,9.94301919268263,9.94301919268263,9.94301919268263,474.664677653775,0.0,1.0
2013-03-11,22.25,22.25,22.0,22.0,773,10.1250424273313,10.1250424273313,10.0112779056759,10.0112779056759,1698.68423993689,0.0,1.0
2013-03-12,22.25,22.25,22.0,22.0,1648,10.1250424273313,10.1250424273313,10.0112779056759,10.0112779056759,3621.51568876583,0.0,1.0
2013-03-13,22.25,22.25,22.0,22.0,0,10.1250424273313,10.1250424273313,10.0112779056759,10.0112779056759,0,0.0,1.0
2013-03-14,22.25,22.25,22.0,22.0,0,10.1250424273313,10.1250424273313,10.0112779056759,10.0112779056759,0,0.0,1.0
2013-03-15,22.25,22.25,22.0,22.0,427,10.1250424273313,10.1250424273313,10.0112779056759,10.0112779056759,938.341747028526,0.0,1.0
2013-03-18,22.25,22.25,22.0,22.0,0,10.1250424273313,10.1250424273313,10.0112779056759,10.0112779056759,0,0.0,1.0
2013-03-19,22.25,22.25,22.0,22.0,0,10.1250424273313,10.1250424273313,10.0112779056759,10.0112779056759,0,0.0,1.0
2013-03-20,22.25,22.25,22.0,22.0,0,10.1250424273313,10.1250424273313,10.0112779056759,10.0112779056759,0,0.0,1.0
2013-03-21,22.25,22.25,22.0,22.0,0,10.1250424273313,10.1250424273313,10.0112779056759,10.0112779056759,0,0.0,1.0
2013-03-22,24.0,27.5,22.5,22.5,2920,10.9213940789191,12.5140973820948,10.2388069489867,10.2388069489867,6416.7632349492,0.0,1.0
2013-03-25,23.2,23.5,23.2,23.5,200,10.5573476096218,10.6938650356083,10.5573476096218,10.6938650356083,439.504331160904,0.0,1.0
2013-03-26,23.2,23.5,23.2,23.5,0,10.5573476096218,10.6938650356083,10.5573476096218,10.6938650356083,0,0.0,1.0
2013-03-27,23.2,23.5,23.2,23.5,0,10.5573476096218,10.6938650356083,10.5573476096218,10.6938650356083,0,0.0,1.0
2013-03-28,23.2,23.5,23.2,23.5,0,10.5573476096218,10.6938650356083,10.5573476096218,10.6938650356083,0,0.0,1.0
2013-04-01,23.0,23.0,23.0,23.0,209,10.4663359922975,10.4663359922975,10.4663359922975,10.4663359922975,459.282026063144,0.0,1.0
2013-04-02,23.0,23.0,23.0,23.0,0,10.4663359922975,10.4663359922975,10.4663359922975,10.4663359922975,0,0.0,1.0
2013-04-03,22.75,23.8,22.5,22.5,1209,10.3525714706421,10.8303824615948,10.2388069489867,10.2388069489867,2656.80368186766,0.0,1.0
2013-04-04,22.75,23.8,22.5,22.5,0,10.3525714706421,10.8303824615948,10.2388069489867,10.2388069489867,0,0.0,1.0
2013-04-05,22.75,23.8,22.5,22.5,0,10.3525714706421,10.8303824615948,10.2388069489867,10.2388069489867,0,0.0,1.0
2013-04-08,22.75,23.8,22.5,22.5,0,10.3525714706421,10.8303824615948,10.2388069489867,10.2388069489867,0,0.0,1.0
2013-04-09,23.0,23.0,23.0,23.0,100,10.4663359922975,10.4663359922975,10.4663359922975,10.4663359922975,219.752165580452,0.0,1.0
2013-04-10,22.75,22.75,22.75,22.75,270,10.3525714706421,10.3525714706421,10.3525714706421,10.3525714706421,593.330847067219,0.0,1.0
2013-04-11,22.75,22.75,22.75,22.75,0,10.3525714706421,10.3525714706421,10.3525714706421,10.3525714706421,0,0.0,1.0
2013-04-12,22.75,22.75,22.75,22.75,0,10.3525714706421,10.3525714706421,10.3525714706421,10.3525714706421,0,0.0,1.0
2013-04-15,22.75,22.75,22.75,22.75,0,10.3525714706421,10.3525714706421,10.3525714706421,10.3525714706421,0,0.0,1.0
2013-04-16,23.8,23.8,23.8,23.8,500,10.8303824615948,10.8303824615948,10.8303824615948,10.8303824615948,1098.76082790226,0.0,1.0
2013-04-17,23.8,23.8,23.8,23.8,0,10.8303824615948,10.8303824615948,10.8303824615948,10.8303824615948,0,0.0,1.0
2013-04-18,23.8,23.8,23.8,23.8,0,10.8303824615948,10.8303824615948,10.8303824615948,10.8303824615948,0,0.0,1.0
2013-04-19,23.8,23.8,23.8,23.8,500,10.8303824615948,10.8303824615948,10.8303824615948,10.8303824615948,1098.76082790226,0.0,1.0
2013-04-22,23.0,25.0,23.0,24.05,1024,10.4663359922975,11.3764521655408,10.4663359922975,10.9441469832502,2250.26217554382,0.0,1.0
2013-04-23,23.0,23.0,23.0,23.0,0,10.4663359922975,10.4663359922975,10.4663359922975,10.4663359922975,0,0.0,1.0
2013-04-24,25.0,25.0,25.0,25.0,1000,11.3764521655408,11.3764521655408,11.3764521655408,11.3764521655408,2197.52165580451,0.0,1.0
2013-04-25,24.0,24.0,24.0,24.0,500,10.9213940789191,10.9213940789191,10.9213940789191,10.9213940789191,1098.76082790226,0.0,1.0
2013-04-26,23.1,23.1,23.1,23.1,202,10.5118418009597,10.5118418009597,10.5118418009597,10.5118418009597,443.899374472511,0.0,1.0
2013-04-29,24.25,24.25,24.25,24.25,912,11.0351586005745,11.0351586005745,11.0351586005745,11.0351586005745,2004.13975009373,0.0,1.0
2013-04-30,23.16,23.16,23.16,23.16,297,10.539145286157,10.539145286157,10.539145286157,10.539145286157,652.663931773939,0.0,1.0
2013-05-01,23.25,23.25,23.25,23.25,250,10.5801005139529,10.5801005139529,10.5801005139529,10.5801005139529,549.380413951129,0.0,1.0
2013-05-02,23.41,24.25,23.41,24.25,301,10.6529098078124,11.0351586005745,10.6529098078124,11.0351586005745,661.454018397157,0.0,1.0
2013-05-03,23.41,23.41,23.41,23.41,0,10.6529098078124,10.6529098078124,10.6529098078124,10.6529098078124,0,0.0,1.0
2013-05-06,23.2,23.5,23.2,23.5,1108,10.5573476096218,10.6938650356083,10.5573476096218,10.6938650356083,2434.85399463141,0.0,1.0
2013-05-07,23.65,23.65,23.65,23.65,358,10.7621237486016,10.7621237486016,10.7621237486016,10.7621237486016,786.712752778014,0.0,1.0
2013-05-08,23.65,23.65,23.65,23.65,0,10.7621237486016,10.7621237486016,10.7621237486016,10.7621237486016,0,0.0,1.0
2013-05-09,23.8,24.25,23.5,24.25,2818,10.8303824615948,11.0351586005745,10.6938650356083,11.0351586005745,6192.61602605713,0.0,1.0
2013-05-10,24.0,24.0,23.5,23.5,2472,10.9213940789191,10.9213940789191,10.6938650356083,10.6938650356083,5432.27353314878,0.0,1.0
2013-05-13,24.0,24.0,23.5,23.5,0,10.9213940789191,10.9213940789191,10.6938650356083,10.6938650356083,0,0.0,1.0
2013-05-14,24.0,24.0,23.5,23.5,0,10.9213940789191,10.9213940789191,10.6938650356083,10.6938650356083,0,0.0,1.0
2013-05-15,24.0,24.0,23.5,23.5,0,10.9213940789191,10.9213940789191,10.6938650356083,10.6938650356083,0,0.0,1.0
2013-05-16,24.0,24.0,23.5,23.5,0,11.0351586005745,11.0351586005745,10.8052594630626,10.8052594630626,0,0.25,1.0
2013-05-17,24.0,24.0,23.5,23.5,0,11.0351586005745,11.0351586005745,10.8052594630626,10.8052594630626,0,0.0,1.0
2013-05-20,24.0,24.0,23.5,23.5,0,11.0351586005745,11.0351586005745,10.8052594630626,10.8052594630626,0,0.0,1.0
2013-05-21,23.5,24.5,23.5,24.5,4984,10.8052594630626,11.2650577380865,10.8052594630626,11.2650577380865,10839.5360981737,0.0,1.0
2013-05-22,23.5,24.5,23.5,24.5,0,10.8052594630626,11.2650577380865,10.8052594630626,11.2650577380865,0,0.0,1.0
2013-05-23,23.5,24.5,23.5,24.5,0,10.8052594630626,11.2650577380865,10.8052594630626,11.2650577380865,0,0.0,1.0
2013-05-24,23.5,24.5,23.5,24.5,0,10.8052594630626,11.2650577380865,10.8052594630626,11.2650577380865,0,0.0,1.0
2013-05-28,24.0,24.1,24.0,24.1,393,11.0351586005745,11.0811384280769,11.0351586005745,11.0811384280769,854.722649795805,0.0,1.0
2013-05-29,24.05,24.5,24.05,24.5,1200,11.0581485143257,11.2650577380865,11.0581485143257,11.2650577380865,2609.84015204826,0.0,1.0
2013-05-30,24.5,24.5,24.05,24.05,2173,11.2650577380865,11.2650577380865,11.0581485143257,11.0581485143257,4725.98554200071,0.0,1.0
2013-05-31,27.0,27.0,24.5,24.5,500,12.4145534256464,12.4145534256464,11.2650577380865,11.2650577380865,1087.43339668677,0.0,1.0
2013-06-03,27.0,27.0,27.0,27.0,0,12.4145534256464,12.4145534256464,12.4145534256464,12.4145534256464,0,0.0,1.0
2013-06-04,24.05,24.05,24.05,24.05,700,11.0581485143257,11.0581485143257,11.0581485143257,11.0581485143257,1522.40675536148,0.0,1.0
2013-06-05,24.05,24.05,24.05,24.05,0,11.0581485143257,11.0581485143257,11.0581485143257,11.0581485143257,0,0.0,1.0
2013-06-06,24.05,24.05,24.05,24.05,0,11.0581485143257,11.0581485143257,11.0581485143257,11.0581485143257,0,0.0,1.0
2013-06-07,24.41,24.41,24.25,24.25,800,11.2236758933344,11.2236758933344,11.1501081693305,11.1501081693305,1739.89343469883,0.0,1.0
2013-06-10,24.41,24.41,24.41,24.41,200,11.2236758933344,11.2236758933344,11.2236758933344,11.2236758933344,434.973358674706,0.0,1.0
2013-06-11,24.4,24.41,24.4,24.41,200,11.2190779105841,11.2236758933344,11.2190779105841,11.2236758933344,434.973358674709,0.0,1.0
2013-06-12,24.4,24.4,24.4,24.4,250,11.2190779105841,11.2190779105841,11.2190779105841,11.2190779105841,543.716698343386,0.0,1.0
2013-06-13,24.4,24.41,24.4,24.41,2450,11.2190779105841,11.2236758933344,11.2190779105841,11.2236758933344,5328.42364376518,0.0,1.0
2013-06-14,24.17,24.5,24.17,24.4,4645,11.1133243073286,11.2650577380865,11.1133243073286,11.2190779105841,10102.2562552201,0.0,1.0
2013-06-17,24.4,24.5,24.4,24.5,3000,11.2190779105841,11.2650577380865,11.2190779105841,11.2650577380865,6524.60038012063,0.0,1.0
2013-06-18,24.05,24.17,24.05,24.17,477,11.0581485143257,11.1133243073286,11.0581485143257,11.1133243073286,1037.41146043918,0.0,1.0
2013-06-19,24.05,24.17,24.05,24.17,0,11.0581485143257,11.1133243073286,11.0581485143257,11.1133243073286,0,0.0,1.0
2013-06-20,24.05,24.17,24.05,24.17,0,11.0581485143257,11.1133243073286,11.0581485143257,11.1133243073286,0,0.0,1.0
2013-06-21,24.05,24.17,24.05,24.17,0,11.0581485143257,11.1133243073286,11.0581485143257,11.1133243073286,0,0.0,1.0
2013-06-24,24.07,24.07,24.05,24.05,1794,11.0673444798262,11.0673444798262,11.0581485143257,11.0581485143257,3901.71102731214,0.0,1.0
2013-06-25,24.17,24.17,24.17,24.17,100,11.1133243073286,11.1133243073286,11.1133243073286,11.1133243073286,217.486679337354,0.0,1.0
2013-06-26,24.4,24.4,24.4,24.4,309,11.2190779105841,11.2190779105841,11.2190779105841,11.2190779105841,672.033839152425,0.0,1.0
2013-06-27,24.5,24.5,24.5,24.5,200,11.2650577380865,11.2650577380865,11.2650577380865,11.2650577380865,434.973358674709,0.0,1.0
2013-06-28,24.5,24.5,24.5,24.5,100,11.2650577380865,11.2650577380865,11.2650577380865,11.2650577380865,217.486679337354,0.0,1.0
2013-07-01,24.5,24.5,24.5,24.5,0,11.2650577380865,11.2650577380865,11.2650577380865,11.2650577380865,0,0.0,1.0
2013-07-02,24.5,24.5,24.5,24.5,0,11.2650577380865,11.2650577380865,11.2650577380865,11.2650577380865,0,0.0,1.0
2013-07-03,24.5,24.5,24.5,24.5,0,11.2650577380865,11.2650577380865,11.2650577380865,11.2650577380865,0,0.0,1.0
2013-07-05,24.4,24.4,24.4,24.4,200,11.2190779105841,11.2190779105841,11.2190779105841,11.2190779105841,434.973358674709,0.0,1.0
2013-07-08,25.06,25.06,25.06,25.06,500,11.5225447720999,11.5225447720999,11.5225447720999,11.5225447720999,1087.43339668677,0.0,1.0
2013-07-09,24.75,24.75,24.75,24.75,226,11.3800073068425,11.3800073068425,11.3800073068425,11.3800073068425,491.51989530242,0.0,1.0
2013-07-10,24.75,24.75,24.75,24.75,0,11.3800073068425,11.3800073068425,11.3800073068425,11.3800073068425,0,0.0,1.0
2013-07-11,24.75,25.7,24.75,25.7,246,11.3800073068425,11.8168156681152,11.3800073068425,11.8168156681152,535.017231169891,0.0,1.0
2013-07-12,24.75,25.7,24.75,25.7,0,11.3800073068425,11.8168156681152,11.3800073068425,11.8168156681152,0,0.0,1.0
2013-07-15,24.75,25.7,24.75,25.7,0,11.3800073068425,11.8168156681152,11.3800073068425,11.8168156681152,0,0.0,1.0
2013-07-16,24.5,25.0,24.5,25.0,900,11.2650577380865,11.4949568755985,11.2650577380865,11.4949568755985,1957.38011403619,0.0,1.0
2013-07-17,24.79,24.8,24.79,24.8,706,11.3983992378435,11.4029972205937,11.3983992378435,11.4029972205937,1535.45595612171,0.0,1.0
2013-07-18,24.79,24.8,24.79,24.8,0,11.3983992378435,11.4029972205937,11.3983992378435,11.4029972205937,0,0.0,1.0
2013-07-19,24.79,24.8,24.79,24.8,0,11.3983992378435,11.4029972205937,11.3983992378435,11.4029972205937,0,0.0,1.0
2013-07-22,24.5,24.5,24.5,24.5,225,11.2650577380865,11.2650577380865,11.2650577380865,11.2650577380865,489.345028509047,0.0,1.0
2013-07-23,24.5,24.5,24.5,24.5,0,11.2650577380865,11.2650577380865,11.2650577380865,11.2650577380865,0,0.0,1.0
2013-07-24,24.05,24.5,24.05,24.5,1884,11.0581485143257,11.2650577380865,11.0581485143257,11.2650577380865,4097.44903871576,0.0,1.0
2013-07-25,24.05,24.05,24.05,24.05,0,11.0581485143257,11.0581485143257,11.0581485143257,11.0581485143257,0,0.0,1.0
2013-07-26,24.27,24.27,24.27,24.27,215,11.159304134831,11.159304134831,11.159304134831,11.159304134831,467.596360575311,0.0,1.0
2013-07-29,24.27,24.27,24.27,24.27,0,11.159304134831,11.159304134831,11.159304134831,11.159304134831,0,0.0,1.0
2013-07-30,24.53,24.53,24.5,24.5,200,11.2788516863372,11.2788516863372,11.2650577380865,11.2650577380865,434.973358674709,0.0,1.0
2013-07-31,24.53,24.53,24.53,24.53,0,11.2788516863372,11.2788516863372,11.2788516863372,11.2788516863372,0,0.0,1.0
2013-08-01,25.0,25.0,25.0,25.0,1684,11.4949568755985,11.4949568755985,11.4949568755985,11.4949568755985,3662.47568004104,0.0,1.0
2013-08-02,25.0,25.0,25.0,25.0,0,11.4949568755985,11.4949568755985,11.4949568755985,11.4949568755985,0,0.0,1.0
2013-08-05,25.0,25.0,25.0,25.0,0,11.4949568755985,11.4949568755985,11.4949568755985,11.4949568755985,0,0.0,1.0
2013-08-06,26.0,26.0,26.0,26.0,100,11.9547551506224,11.9547551506224,11.9547551506224,11.9547551506224,217.486679337354,0.0,1.0
2013-08-07,26.5,26.5,26.5,26.5,2094,12.1846542881344,12.1846542881344,12.1846542881344,12.1846542881344,4554.17106532419,0.0,1.0
2013-08-08,25.0,25.0,25.0,25.0,100,11.4949568755985,11.4949568755985,11.4949568755985,11.4949568755985,217.486679337354,0.0,1.0
2013-08-09,26.5,26.5,26.5,26.5,500,12.1846542881344,12.1846542881344,12.1846542881344,12.1846542881344,1087.43339668677,0.0,1.0
2013-08-12,24.4,24.4,24.4,24.4,100,11.2190779105841,11.2190779105841,11.2190779105841,11.2190779105841,217.486679337354,0.0,1.0
2013-08-13,24.4,24.4,24.4,24.4,0,11.2190779105841,11.2190779105841,11.2190779105841,11.2190779105841,0,0.0,1.0
2013-08-14,24.4,24.4,24.4,24.4,0,11.2190779105841,11.2190779105841,11.2190779105841,11.2190779105841,0,0.0,1.0
2013-08-15,24.4,24.4,24.4,24.4,0,11.2190779105841,11.2190779105841,11.2190779105841,11.2190779105841,0,0.0,1.0
2013-08-16,24.4,24.4,24.4,24.4,0,11.3340274793401,11.3340274793401,11.3340274793401,11.3340274793401,0,0.25,1.0
2013-08-19,24.4,24.4,24.4,24.4,0,11.3340274793401,11.3340274793401,11.3340274793401,11.3340274793401,0,0.0,1.0
2013-08-20,24.4,24.4,24.4,24.4,0,11.3340274793401,11.3340274793401,11.3340274793401,11.3340274793401,0,0.0,1.0
2013-08-21,24.4,24.4,24.4,24.4,0,11.3340274793401,11.3340274793401,11.3340274793401,11.3340274793401,0,0.0,1.0
2013-08-22,25.0,25.0,25.0,25.0,200,11.6127330730944,11.6127330730944,11.6127330730944,11.6127330730944,430.561864164821,0.0,1.0
2013-08-23,25.0,25.0,25.0,25.0,0,11.6127330730944,11.6127330730944,11.6127330730944,11.6127330730944,0,0.0,1.0
2013-08-26,25.0,25.0,25.0,25.0,1350,11.6127330730944,11.6127330730944,11.6127330730944,11.6127330730944,2906.29258311254,0.0,1.0
2013-08-27,25.0,25.0,25.0,25.0,0,11.6127330730944,11.6127330730944,11.6127330730944,11.6127330730944,0,0.0,1.0
2013-08-28,25.0,25.0,25.0,25.0,0,11.6127330730944,11.6127330730944,11.6127330730944,11.6127330730944,0,0.0,1.0
2013-08-29,25.35,25.35,25.0,25.0,1921,11.7753113361177,11.7753113361177,11.6127330730944,11.6127330730944,4135.54670530312,0.0,1.0
2013-08-30,25.0,25.0,25.0,25.0,515,11.6127330730944,11.6127330730944,11.6127330730944,11.6127330730944,1108.69680022442,0.0,1.0
2013-09-03,25.0,25.0,25.0,25.0,150,11.6127330730944,11.6127330730944,11.6127330730944,11.6127330730944,322.921398123616,0.0,1.0
2013-09-04,25.0,25.0,25.0,25.0,0,11.6127330730944,11.6127330730944,11.6127330730944,11.6127330730944,0,0.0,1.0
2013-09-05,25.0,25.0,25.0,25.0,340,11.6127330730944,11.6127330730944,11.6127330730944,11.6127330730944,731.955169080196,0.0,1.0
2013-09-06,25.0,25.0,25.0,25.0,0,11.6127330730944,11.6127330730944,11.6127330730944,11.6127330730944,0,0.0,1.0
2013-09-09,25.0,25.0,25.0,25.0,0,11.6127330730944,11.6127330730944,11.6127330730944,11.6127330730944,0,0.0,1.0
2013-09-10,25.0,25.0,25.0,25.0,0,11.6127330730944,11.6127330730944,11.6127330730944,11.6127330730944,0,0.0,1.0
2013-09-11,25.1,25.1,25.1,25.1,286,11.6591840053867,11.6591840053867,11.6591840053867,11.6591840053867,615.703465755699,0.0,1.0
2013-09-12,25.0,25.0,25.0,25.0,822,11.6127330730944,11.6127330730944,11.6127330730944,11.6127330730944,1769.60926171742,0.0,1.0
2013-09-13,25.5,25.5,25.5,25.5,195,11.8449877345563,11.8449877345563,11.8449877345563,11.8449877345563,419.7978175607,0.0,1.0
2013-09-16,26.0,26.0,25.5,25.5,400,12.0772423960181,12.0772423960181,11.8449877345563,11.8449877345563,861.123728329648,0.0,1.0
2013-09-17,26.0,26.0,25.5,25.5,0,12.0772423960181,12.0772423960181,11.8449877345563,11.8449877345563,0,0.0,1.0
2013-09-18,26.0,26.0,25.5,25.5,0,12.0772423960181,12.0772423960181,11.8449877345563,11.8449877345563,0,0.0,1.0
2013-09-19,25.6,25.6,25.6,25.6,791,11.8914386668486,11.8914386668486,11.8914386668486,11.8914386668486,1702.87217277188,0.0,1.0
2013-09-20,25.55,25.55,25.2,25.2,250,11.8682132007024,11.8682132007024,11.7056349376791,11.7056349376791,538.20233020603,0.0,1.0
2013-09-23,25.55,25.55,25.2,25.2,0,11.8682132007024,11.8682132007024,11.7056349376791,11.7056349376791,0,0.0,1.0
2013-09-24,25.55,25.55,25.2,25.2,0,11.8682132007024,11.8682132007024,11.7056349376791,11.7056349376791,0,0.0,1.0
2013-09-25,25.6,25.6,25.4,25.4,1100,11.8914386668486,11.8914386668486,11.7985368022639,11.7985368022639,2368.09025290653,0.0,1.0
2013-09-26,27.0,27.0,25.25,25.4,1747,12.5417517189419,12.5417517189419,11.7288604038253,11.7985368022639,3760.95788347973,0.0,1.0
2013-09-27,27.0,27.0,27.0,27.0,313,12.5417517189419,12.5417517189419,12.5417517189419,12.5417517189419,673.829317417948,0.0,1.0
2013-09-30,27.0,27.0,27.0,27.0,100,12.5417517189419,12.5417517189419,12.5417517189419,12.5417517189419,215.280932082412,0.0,1.0
2013-10-01,27.0,27.0,27.0,27.0,375,12.5417517189419,12.5417517189419,12.5417517189419,12.5417517189419,807.303495309044,0.0,1.0
2013-10-02,27.0,27.0,27.0,27.0,0,12.5417517189419,12.5417517189419,12.5417517189419,12.5417517189419,0,0.0,1.0
2013-10-03,27.0,27.0,27.0,27.0,370,12.5417517189419,12.5417517189419,12.5417517189419,12.5417517189419,796.539448704923,0.0,1.0
2013-10-04,27.0,27.0,27.0,27.0,0,12.5417517189419,12.5417517189419,12.5417517189419,12.5417517189419,0,0.0,1.0
2013-10-07,25.5,25.51,25.5,25.51,500,11.8449877345563,11.8496328277855,11.8449877345563,11.8496328277855,1076.40466041205,0.0,1.0
2013-10-08,26.0,26.25,25.51,25.51,1890,12.0772423960181,12.1933697267491,11.8496328277855,11.8496328277855,4068.80961635759,0.0,1.0
2013-10-09,26.0,26.0,26.0,26.0,0,12.0772423960181,12.0772423960181,12.0772423960181,12.0772423960181,0,0.0,1.0
2013-10-10,25.5,25.6,25.5,25.51,1278,11.8449877345563,11.8914386668486,11.8449877345563,11.8496328277855,2751.29031201321,0.0,1.0
2013-10-11,25.5,25.6,25.5,25.51,0,11.8449877345563,11.8914386668486,11.8449877345563,11.8496328277855,0,0.0,1.0
2013-10-14,25.5,25.6,25.5,25.51,0,11.8449877345563,11.8914386668486,11.8449877345563,11.8496328277855,0,0.0,1.0
2013-10-15,25.27,25.27,25.1,25.15,3850,11.7381505902838,11.7381505902838,11.6591840053867,11.6824094715329,8288.31588517283,0.0,1.0
2013-10-16,25.75,25.75,25.0,25.1,3674,11.9611150652872,11.9611150652872,11.6127330730944,11.6591840053867,7909.42144470779,0.0,1.0
2013-10-17,27.6,27.6,27.0,27.0,715,12.8204573126962,12.8204573126962,12.5417517189419,12.5417517189419,1539.25866438924,0.0,1.0
2013-10-18,27.0,27.0,27.0,27.0,145,12.5417517189419,12.5417517189419,12.5417517189419,12.5417517189419,312.157351519497,0.0,1.0
2013-10-21,27.0,27.0,27.0,27.0,0,12.5417517189419,12.5417517189419,12.5417517189419,12.5417517189419,0,0.0,1.0
2013-10-22,27.0,27.0,27.0,27.0,0,12.5417517189419,12.5417517189419,12.5417517189419,12.5417517189419,0,0.0,1.0
2013-10-23,27.0,27.05,27.0,27.0,884,12.5417517189419,12.5649771850881,12.5417517189419,12.5417517189419,1903.08343960852,0.0,1.0
2013-10-24,27.0,27.05,27.0,27.0,0,12.5417517189419,12.5649771850881,12.5417517189419,12.5417517189419,0,0.0,1.0
2013-10-25,27.0,27.05,27.0,27.0,0,12.5417517189419,12.5649771850881,12.5417517189419,12.5417517189419,0,0.0,1.0
2013-10-28,27.0,27.05,27.0,27.0,0,12.5417517189419,12.5649771850881,12.5417517189419,12.5417517189419,0,0.0,1.0
2013-10-29,25.05,25.05,25.05,25.05,420,11.6359585392406,11.6359585392406,11.6359585392406,11.6359585392406,904.179914746124,0.0,1.0
2013-10-30,25.05,25.05,25.05,25.05,0,11.6359585392406,11.6359585392406,11.6359585392406,11.6359585392406,0,0.0,1.0
2013-10-31,25.05,25.05,25.05,25.05,100,11.6359585392406,11.6359585392406,11.6359585392406,11.6359585392406,215.280932082411,0.0,1.0
2013-11-01,25.5,25.5,25.5,25.5,500,11.8449877345563,11.8449877345563,11.8449877345563,11.8449877345563,1076.40466041205,0.0,1.0
2013-11-04,25.5,25.5,25.5,25.5,0,11.8449877345563,11.8449877345563,11.8449877345563,11.8449877345563,0,0.0,1.0
2013-11-05,25.5,25.5,25.5,25.5,0,11.8449877345563,11.8449877345563,11.8449877345563,11.8449877345563,0,0.0,1.0
2013-11-06,25.5,25.5,25.5,25.5,0,11.8449877345563,11.8449877345563,11.8449877345563,11.8449877345563,0,0.0,1.0
2013-11-07,25.5,25.5,25.5,25.5,0,11.8449877345563,11.8449877345563,11.8449877345563,11.8449877345563,0,0.0,1.0
2013-11-08,25.5,25.5,25.5,25.5,0,11.8449877345563,11.8449877345563,11.8449877345563,11.8449877345563,0,0.0,1.0
2013-11-11,27.5,30.0,27.49,30.0,600,12.7740063804038,13.9352796877132,12.7693612871746,13.9352796877132,1291.68559249447,0.0,1.0
2013-11-12,30.0,30.0,30.0,30.0,200,13.9352796877132,13.9352796877132,13.9352796877132,13.9352796877132,430.561864164824,0.0,1.0
2013-11-13,30.0,30.0,30.0,30.0,0,13.9352796877132,13.9352796877132,13.9352796877132,13.9352796877132,0,0.0,1.0
2013-11-14,30.0,30.0,30.0,30.0,0,14.0978579507366,14.0978579507366,14.0978579507366,14.0978579507366,0,0.35,1.0
2013-11-15,30.0,30.0,30.0,30.0,0,14.0978579507366,14.0978579507366,14.0978579507366,14.0978579507366,0,0.0,1.0
2013-11-18,26.1,26.1,26.1,26.1,210,12.2651364171408,12.2651364171408,12.2651364171408,12.2651364171408,446.876399380294,0.0,1.0
2013-11-19,26.1,26.1,26.1,26.1,0,12.2651364171408,12.2651364171408,12.2651364171408,12.2651364171408,0,0.0,1.0
2013-11-20,28.0,28.0,27.5,27.5,1410,13.1580007540208,13.1580007540208,12.9230364548418,12.9230364548418,3000.45582441054,0.0,1.0
2013-11-21,28.0,28.0,28.0,28.0,0,13.1580007540208,13.1580007540208,13.1580007540208,13.1580007540208,0,0.0,1.0
2013-11-22,29.5,29.5,29.5,29.5,218,13.8628936515576,13.8628936515576,13.8628936515576,13.8628936515576,463.900262213829,0.0,1.0
2013-11-25,29.5,29.5,29.5,29.5,0,13.8628936515576,13.8628936515576,13.8628936515576,13.8628936515576,0,0.0,1.0
2013-11-26,29.0,29.0,29.0,29.0,2727,13.6279293523787,13.6279293523787,13.6279293523787,13.6279293523787,5803.00924338123,0.0,1.0
2013-11-27,26.2,26.2,26.2,26.2,181,12.3121292769766,12.3121292769766,12.3121292769766,12.3121292769766,385.164896608729,0.0,1.0
2013-11-29,26.2,26.2,26.2,26.2,0,12.3121292769766,12.3121292769766,12.3121292769766,12.3121292769766,0,0.0,1.0
2013-12-02,26.2,26.2,26.2,26.2,0,12.3121292769766,12.3121292769766,12.3121292769766,12.3121292769766,0,0.0,1.0
2013-12-03,26.2,26.2,26.2,26.2,0,12.3121292769766,12.3121292769766,12.3121292769766,12.3121292769766,0,0.0,1.0
2013-12-04,26.2,26.2,26.2,26.2,0,12.3121292769766,12.3121292769766,12.3121292769766,12.3121292769766,0,0.0,1.0
2013-12-05,26.2,26.2,26.2,26.2,0,12.3121292769766,12.3121292769766,12.3121292769766,12.3121292769766,0,0.0,1.0
2013-12-06,26.2,26.2,26.2,26.2,0,12.3121292769766,12.3121292769766,12.3121292769766,12.3121292769766,0,0.0,1.0
2013-12-09,26.2,26.2,26.2,26.2,0,12.3121292769766,12.3121292769766,12.3121292769766,12.3121292769766,0,0.0,1.0
2013-12-10,25.0,26.25,25.0,26.25,1462,11.7482149589471,12.3356257068945,11.7482149589471,12.3356257068945,3111.11093282853,0.0,1.0
2013-12-11,26.0,26.0,25.88,25.88,746,12.218143557305,12.218143557305,12.1617521255021,12.1617521255021,1587.47520922714,0.0,1.0
2013-12-12,26.0,26.0,25.88,25.88,1,12.218143557305,12.218143557305,12.1617521255021,12.1617521255021,2.12798285419188,0.0,1.0
2013-12-13,26.0,26.0,25.88,25.88,0,12.218143557305,12.218143557305,12.1617521255021,12.1617521255021,0,0.0,1.0
2013-12-16,26.5,26.5,26.5,26.5,121,12.453107856484,12.453107856484,12.453107856484,12.453107856484,257.485925357216,0.0,1.0
2013-12-17,26.0,26.0,26.0,26.0,400,12.218143557305,12.218143557305,12.218143557305,12.218143557305,851.193141676751,0.0,1.0
2013-12-18,26.0,26.0,26.0,26.0,16,12.218143557305,12.218143557305,12.218143557305,12.218143557305,34.04772566707,0.0,1.0
2013-12-19,26.0,26.0,26.0,26.0,0,12.218143557305,12.218143557305,12.218143557305,12.218143557305,0,0.0,1.0
2013-12-20,25.0,25.5,25.0,25.5,444,11.7482149589471,11.9831792581261,11.7482149589471,11.9831792581261,944.824387261195,0.0,1.0
2013-12-23,25.5,25.5,25.5,25.5,335,11.9831792581261,11.9831792581261,11.9831792581261,11.9831792581261,712.874256154277,0.0,1.0
2013-12-24,25.5,25.5,25.5,25.5,0,11.9831792581261,11.9831792581261,11.9831792581261,11.9831792581261,0,0.0,1.0
2013-12-26,26.5,26.5,26.5,26.5,500,12.453107856484,12.453107856484,12.453107856484,12.453107856484,1063.99142709593,0.0,1.0
2013-12-27,26.5,26.5,26.5,26.5,0,12.453107856484,12.453107856484,12.453107856484,12.453107856484,0,0.0,1.0
2013-12-30,26.5,26.5,26.5,26.5,0,12.453107856484,12.453107856484,12.453107856484,12.453107856484,0,0.0,1.0
2013-12-31,26.5,26.5,26.5,26.5,0,12.453107856484,12.453107856484,12.453107856484,12.453107856484,0,0.0,1.0
2014-01-02,26.5,26.5,26.5,26.5,35,12.453107856484,12.453107856484,12.453107856484,12.453107856484,74.4793998967154,0.0,1.0
2014-01-03,26.5,26.5,26.5,26.5,0,12.453107856484,12.453107856484,12.453107856484,12.453107856484,0,0.0,1.0
2014-01-06,26.5,26.5,26.5,26.5,0,12.453107856484,12.453107856484,12.453107856484,12.453107856484,0,0.0,1.0
2014-01-07,26.5,26.5,26.5,26.5,0,12.453107856484,12.453107856484,12.453107856484,12.453107856484,0,0.0,1.0
2014-01-08,26.5,26.5,26.5,26.5,0,12.453107856484,12.453107856484,12.453107856484,12.453107856484,0,0.0,1.0
2014-01-09,26.5,26.5,26.5,26.5,0,12.453107856484,12.453107856484,12.453107856484,12.453107856484,0,0.0,1.0
2014-01-10,26.0,26.1,26.0,26.1,250,12.218143557305,12.2651364171408,12.218143557305,12.2651364171408,531.995713547969,0.0,1.0
2014-01-13,26.0,26.0,26.0,26.0,192,12.218143557305,12.218143557305,12.218143557305,12.218143557305,408.572708004841,0.0,1.0
2014-01-14,26.0,26.0,26.0,26.0,12,12.218143557305,12.218143557305,12.218143557305,12.218143557305,25.5357942503025,0.0,1.0
2014-01-15,26.0,27.4,26.0,27.25,788,12.218143557305,12.8760435950061,12.218143557305,12.8055543052524,1676.8504891032,0.0,1.0
2014-01-16,26.0,27.4,26.0,27.25,0,12.218143557305,12.8760435950061,12.218143557305,12.8055543052524,0,0.0,1.0
2014-01-17,26.0,27.4,26.0,27.25,0,12.218143557305,12.8760435950061,12.218143557305,12.8055543052524,0,0.0,1.0
2014-01-21,27.4,27.4,27.4,27.4,100,12.8760435950061,12.8760435950061,12.8760435950061,12.8760435950061,212.798285419187,0.0,1.0
2014-01-22,26.01,26.01,26.01,26.01,525,12.2228428432886,12.2228428432886,12.2228428432886,12.2228428432886,1117.19099845073,0.0,1.0
2014-01-23,26.3,26.3,26.01,26.01,325,12.3591221368124,12.3591221368124,12.2228428432886,12.2228428432886,691.594427612358,0.0,1.0
2014-01-24,26.01,26.01,26.01,26.01,250,12.2228428432886,12.2228428432886,12.2228428432886,12.2228428432886,531.995713547969,0.0,1.0
2014-01-27,27.0,27.0,27.0,27.0,460,12.6880721556629,12.6880721556629,12.6880721556629,12.6880721556629,978.872112928263,0.0,1.0
2014-01-28,27.0,27.0,27.0,27.0,0,12.6880721556629,12.6880721556629,12.6880721556629,12.6880721556629,0,0.0,1.0
2014-01-29,27.0,27.0,27.0,27.0,0,12.6880721556629,12.6880721556629,12.6880721556629,12.6880721556629,0,0.0,1.0
2014-01-30,27.0,27.0,27.0,27.0,0,12.6880721556629,12.6880721556629,12.6880721556629,12.6880721556629,0,0.0,1.0
2014-01-31,26.01,26.01,26.01,26.01,245,12.2228428432886,12.2228428432886,12.2228428432886,12.2228428432886,521.355799277009,0.0,1.0
2014-02-03,26.01,26.01,26.01,26.01,0,12.2228428432886,12.2228428432886,12.2228428432886,12.2228428432886,0,0.0,1.0
2014-02-04,26.01,26.01,26.01,26.01,0,12.2228428432886,12.2228428432886,12.2228428432886,12.2228428432886,0,0.0,1.0
2014-02-05,26.02,26.02,26.02,26.02,256,12.2275421292722,12.2275421292722,12.2275421292722,12.2275421292722,544.763610673119,0.0,1.0
2014-02-06,26.02,26.02,26.02,26.02,0,12.2275421292722,12.2275421292722,12.2275421292722,12.2275421292722,0,0.0,1.0
2014-02-07,26.02,26.02,26.02,26.02,0,12.2275421292722,12.2275421292722,12.2275421292722,12.2275421292722,0,0.0,1.0
2014-02-10,26.02,26.02,26.02,26.02,0,12.2275421292722,12.2275421292722,12.2275421292722,12.2275421292722,0,0.0,1.0
2014-02-11,26.06,26.06,26.06,26.06,350,12.2463392732065,12.2463392732065,12.2463392732065,12.2463392732065,744.793998967156,0.0,1.0
2014-02-12,26.06,26.06,26.06,26.06,0,12.363821422796,12.363821422796,12.363821422796,12.363821422796,0,0.25,1.0
2014-02-13,26.5,26.5,26.5,26.5,610,12.5725735880312,12.5725735880312,12.5725735880312,12.5725735880312,1285.73516685468,0.0,1.0
2014-02-14,27.0,27.0,27.0,27.0,1445,12.8097919576167,12.8097919576167,12.8097919576167,12.8097919576167,3045.71691164755,0.0,1.0
2014-02-18,27.0,27.0,27.0,27.0,60,12.8097919576167,12.8097919576167,12.8097919576167,12.8097919576167,126.465754116853,0.0,1.0
2014-02-19,26.5,26.51,26.5,26.51,200,12.5725735880312,12.5773179554229,12.5725735880312,12.5773179554229,421.552513722845,0.0,1.0
2014-02-20,26.11,26.11,26.11,26.11,100,12.3875432597545,12.3875432597545,12.3875432597545,12.3875432597545,210.776256861423,0.0,1.0
2014-02-21,26.11,26.11,26.11,26.11,0,12.3875432597545,12.3875432597545,12.3875432597545,12.3875432597545,0,0.0,1.0
2014-02-24,26.11,26.11,26.11,26.11,0,12.3875432597545,12.3875432597545,12.3875432597545,12.3875432597545,0,0.0,1.0
2014-02-25,26.01,26.325,26.01,26.325,1000,12.3400995858374,12.4895471586763,12.3400995858374,12.4895471586763,2107.76256861423,0.0,1.0
2014-02-26,25.81,26.6,25.81,26.6,682,12.2452122380032,12.6200172619483,12.2452122380032,12.6200172619483,1437.4940717949,0.0,1.0
2014-02-27,25.81,25.81,25.81,25.81,0,12.2452122380032,12.2452122380032,12.2452122380032,12.2452122380032,0,0.0,1.0
2014-02-28,26.5,26.5,26.5,26.5,500,12.5725735880312,12.5725735880312,12.5725735880312,12.5725735880312,1053.88128430711,0.0,1.0
2014-03-03,26.5,26.5,26.5,26.5,5,12.5725735880312,12.5725735880312,12.5725735880312,12.5725735880312,10.5388128430711,0.0,1.0
2014-03-04,26.5,26.5,26.5,26.5,200,12.5725735880312,12.5725735880312,12.5725735880312,12.5725735880312,421.552513722845,0.0,1.0
2014-03-05,26.5,26.5,26.5,26.5,0,12.5725735880312,12.5725735880312,12.5725735880312,12.5725735880312,0,0.0,1.0
2014-03-06,26.5,26.5,26.5,26.5,0,12.5725735880312,12.5725735880312,12.5725735880312,12.5725735880312,0,0.0,1.0
2014-03-07,26.5,26.5,26.5,26.5,0,12.5725735880312,12.5725735880312,12.5725735880312,12.5725735880312,0,0.0,1.0
2014-03-10,26.5,26.5,26.5,26.5,61,12.5725735880312,12.5725735880312,12.5725735880312,12.5725735880312,128.573516685468,0.0,1.0
2014-03-11,25.9,25.9,25.9,25.9,636,12.2879115445286,12.2879115445286,12.2879115445286,12.2879115445286,1340.53699363865,0.0,1.0
2014-03-12,25.9,25.9,25.9,25.9,32,12.2879115445286,12.2879115445286,12.2879115445286,12.2879115445286,67.4484021956552,0.0,1.0
2014-03-13,26.99,26.99,26.9,26.9,675,12.805047590225,12.805047590225,12.7623482836996,12.7623482836996,1422.7397338146,0.0,1.0
2014-03-14,26.25,26.5,26.25,26.5,815,12.4539644032385,12.5725735880312,12.4539644032385,12.5725735880312,1717.82649342059,0.0,1.0
2014-03-17,27.15,27.15,26.75,26.75,732,12.8809574684923,12.8809574684923,12.6911827728239,12.6911827728239,1542.88220022562,0.0,1.0
2014-03-18,27.5,27.5,27.0,27.0,1278,13.0470103272022,13.0470103272022,12.8097919576167,12.8097919576167,2693.72056268898,0.0,1.0
2014-03-19,27.5,27.5,27.5,27.5,287,13.0470103272022,13.0470103272022,13.0470103272022,13.0470103272022,604.927857192282,0.0,1.0
2014-03-20,27.5,27.5,27.5,27.5,5,13.0470103272022,13.0470103272022,13.0470103272022,13.0470103272022,10.5388128430711,0.0,1.0
2014-03-21,27.5,27.5,27.5,27.5,351,13.0470103272022,13.0470103272022,13.0470103272022,13.0470103272022,739.824661583592,0.0,1.0
2014-03-24,28.1,28.1,28.0,28.0,308,13.3316723707048,13.3316723707048,13.2842286967877,13.2842286967877,649.19087113318,0.0,1.0
2014-03-25,28.1,28.1,28.1,28.1,15,13.3316723707048,13.3316723707048,13.3316723707048,13.3316723707048,31.6164385292133,0.0,1.0
2014-03-26,28.11,28.11,28.11,28.11,276,13.3364167380965,13.3364167380965,13.3364167380965,13.3364167380965,581.742468937526,0.0,1.0
2014-03-27,28.11,28.11,28.11,28.11,500,13.3364167380965,13.3364167380965,13.3364167380965,13.3364167380965,1053.88128430711,0.0,1.0
2014-03-28,28.11,28.11,28.11,28.11,0,13.3364167380965,13.3364167380965,13.3364167380965,13.3364167380965,0,0.0,1.0
2014-03-31,27.55,28.16,27.55,28.16,1320,13.0707321641607,13.360138575055,13.0707321641607,13.360138575055,2782.24659057078,0.0,1.0
2014-04-01,28.0,28.5,27.55,28.5,2194,13.2842286967877,13.5214470663732,13.0707321641607,13.5214470663732,4624.4310755396,0.0,1.0
2014-04-02,28.0,28.0,28.0,28.0,0,13.2842286967877,13.2842286967877,13.2842286967877,13.2842286967877,0,0.0,1.0
2014-04-03,27.5,27.55,27.5,27.55,200,13.0470103272022,13.0707321641607,13.0470103272022,13.0707321641607,421.552513722845,0.0,1.0
2014-04-04,27.52,27.55,27.5,27.55,1206,13.0564990619856,13.0707321641607,13.0470103272022,13.0707321641607,2541.96165774876,0.0,1.0
2014-04-07,27.52,27.55,27.5,27.55,0,13.0564990619856,13.0707321641607,13.0470103272022,13.0707321641607,0,0.0,1.0
2014-04-08,27.52,27.55,27.5,27.55,0,13.0564990619856,13.0707321641607,13.0470103272022,13.0707321641607,0,0.0,1.0
2014-04-09,27.52,27.55,27.5,27.55,0,13.0564990619856,13.0707321641607,13.0470103272022,13.0707321641607,0,0.0,1.0
2014-04-10,27.52,27.55,27.5,27.55,80,13.0564990619856,13.0707321641607,13.0470103272022,13.0707321641607,168.621005489138,0.0,1.0
2014-04-11,27.55,28.0,27.55,28.0,1070,13.0707321641607,13.2842286967877,13.0707321641607,13.2842286967877,2255.30594841723,0.0,1.0
2014-04-14,27.55,28.0,27.55,28.0,0,13.0707321641607,13.2842286967877,13.0707321641607,13.2842286967877,0,0.0,1.0
2014-04-15,27.55,28.0,27.55,28.0,0,13.0707321641607,13.2842286967877,13.0707321641607,13.2842286967877,0,0.0,1.0
2014-04-16,27.55,28.0,27.55,28.0,0,13.0707321641607,13.2842286967877,13.0707321641607,13.2842286967877,0,0.0,1.0
2014-04-17,27.55,28.0,27.55,28.0,0,13.0707321641607,13.2842286967877,13.0707321641607,13.2842286967877,0,0.0,1.0
2014-04-21,27.55,28.0,27.55,28.0,0,13.0707321641607,13.2842286967877,13.0707321641607,13.2842286967877,0,0.0,1.0
2014-04-22,27.55,28.0,27.55,28.0,1,13.0707321641607,13.2842286967877,13.0707321641607,13.2842286967877,2.10776256861423,0.0,1.0
2014-04-23,27.55,28.0,27.55,28.0,0,13.0707321641607,13.2842286967877,13.0707321641607,13.2842286967877,0,0.0,1.0
2014-04-24,27.55,28.0,27.55,28.0,0,13.0707321641607,13.2842286967877,13.0707321641607,13.2842286967877,0,0.0,1.0
2014-04-25,27.25,27.55,27.25,27.55,477,12.9284011424094,13.0707321641607,12.9284011424094,13.0707321641607,1005.40274522899,0.0,1.0
2014-04-28,27.25,27.55,27.25,27.55,0,12.9284011424094,13.0707321641607,12.9284011424094,13.0707321641607,0,0.0,1.0
2014-04-29,27.25,27.55,27.25,27.55,0,12.9284011424094,13.0707321641607,12.9284011424094,13.0707321641607,0,0.0,1.0
2014-04-30,26.75,26.75,26.75,26.75,341,12.6911827728239,12.6911827728239,12.6911827728239,12.6911827728239,718.747035897453,0.0,1.0
2014-05-01,26.75,26.75,26.75,26.75,0,12.6911827728239,12.6911827728239,12.6911827728239,12.6911827728239,0,0.0,1.0
2014-05-02,26.75,26.75,26.75,26.75,0,12.6911827728239,12.6911827728239,12.6911827728239,12.6911827728239,0,0.0,1.0
2014-05-05,26.75,26.75,26.75,26.75,0,12.6911827728239,12.6911827728239,12.6911827728239,12.6911827728239,0,0.0,1.0
2014-05-06,26.75,26.75,26.75,26.75,0,12.6911827728239,12.6911827728239,12.6911827728239,12.6911827728239,0,0.0,1.0
2014-05-07,26.51,26.71,26.51,26.71,418,12.5773179554229,12.6722053032571,12.5773179554229,12.6722053032571,881.044753680746,0.0,1.0
2014-05-08,26.51,26.71,26.51,26.71,0,12.5773179554229,12.6722053032571,12.5773179554229,12.6722053032571,0,0.0,1.0
2014-05-09,26.51,26.71,26.51,26.71,0,12.5773179554229,12.6722053032571,12.5773179554229,12.6722053032571,0,0.0,1.0
2014-05-12,26.51,26.71,26.51,26.71,17,12.5773179554229,12.6722053032571,12.5773179554229,12.6722053032571,35.8319636664418,0.0,1.0
2014-05-13,27.75,27.75,26.6,26.6,2450,13.1656195119949,13.1656195119949,12.6200172619483,12.6200172619483,5164.01829310486,0.0,1.0
2014-05-14,27.75,27.75,27.75,27.75,1200,13.1656195119949,13.1656195119949,13.1656195119949,13.1656195119949,2529.31508233708,0.0,1.0
2014-05-15,26.65,26.65,26.65,26.65,127,12.6437390989068,12.6437390989068,12.6437390989068,12.6437390989068,267.685846214008,0.0,1.0
2014-05-16,26.65,26.65,26.65,26.65,0,12.7623482836996,12.7623482836996,12.7623482836996,12.7623482836996,0,0.25,1.0
2014-05-19,26.75,26.75,26.75,26.75,214,12.8102370202238,12.8102370202238,12.8102370202238,12.8102370202238,446.869171191962,0.0,1.0
2014-05-20,26.75,26.75,26.75,26.75,0,12.8102370202238,12.8102370202238,12.8102370202238,12.8102370202238,0,0.0,1.0
2014-05-21,27.0,27.0,27.0,27.0,125,12.9299588615343,12.9299588615343,12.9299588615343,12.9299588615343,261.021712144838,0.0,1.0
2014-05-22,26.5,26.8,26.5,26.8,400,12.6905151789133,12.8341813884859,12.6905151789133,12.8341813884859,835.26947886348,0.0,1.0
2014-05-23,26.5,26.8,26.5,26.8,0,12.6905151789133,12.8341813884859,12.6905151789133,12.8341813884859,0,0.0,1.0
2014-05-27,26.5,26.8,26.5,26.8,0,12.6905151789133,12.8341813884859,12.6905151789133,12.8341813884859,0,0.0,1.0
2014-05-28,26.5,26.8,26.5,26.8,0,12.6905151789133,12.8341813884859,12.6905151789133,12.8341813884859,0,0.0,1.0
2014-05-29,27.0,27.0,26.75,26.75,1100,12.9299588615343,12.9299588615343,12.8102370202238,12.8102370202238,2296.99106687457,0.0,1.0
2014-05-30,27.0,27.0,27.0,27.0,52,12.9299588615343,12.9299588615343,12.9299588615343,12.9299588615343,108.585032252252,0.0,1.0
2014-06-02,27.5,27.5,27.5,27.5,100,13.1694025441553,13.1694025441553,13.1694025441553,13.1694025441553,208.81736971587,0.0,1.0
2014-06-03,27.75,27.75,27.15,27.15,300,13.2891243854658,13.2891243854658,13.0017919663206,13.0017919663206,626.452109147611,0.0,1.0
2014-06-04,27.75,27.75,27.75,27.75,0,13.2891243854658,13.2891243854658,13.2891243854658,13.2891243854658,0,0.0,1.0
2014-06-05,27.0,27.5,27.0,27.5,1480,12.9299588615343,13.1694025441553,12.9299588615343,13.1694025441553,3090.49707179488,0.0,1.0
2014-06-06,27.0,27.0,27.0,27.0,0,12.9299588615343,12.9299588615343,12.9299588615343,12.9299588615343,0,0.0,1.0
2014-06-09,26.5,26.5,26.0,26.13,837,12.6905151789133,12.6905151789133,12.4510714962923,12.5133268537738,1747.80138452183,0.0,1.0
2014-06-10,26.5,26.5,26.5,26.5,129,12.6905151789133,12.6905151789133,12.6905151789133,12.6905151789133,269.374406933472,0.0,1.0
2014-06-11,27.5,28.0,27.5,27.5,10605,13.1694025441553,13.4088462267763,13.1694025441553,13.1694025441553,22145.082058368,0.0,1.0
2014-06-12,27.5,28.0,27.5,27.5,0,13.1694025441553,13.4088462267763,13.1694025441553,13.1694025441553,0,0.0,1.0
2014-06-13,27.5,28.0,27.5,27.5,0,13.1694025441553,13.4088462267763,13.1694025441553,13.1694025441553,0,0.0,1.0
2014-06-16,27.51,27.51,27.51,27.51,100,13.1741914178077,13.1741914178077,13.1741914178077,13.1741914178077,208.817369715871,0.0,1.0
2014-06-17,27.51,27.51,27.51,27.51,0,13.1741914178077,13.1741914178077,13.1741914178077,13.1741914178077,0,0.0,1.0
2014-06-18,27.51,27.51,27.51,27.51,0,13.1741914178077,13.1741914178077,13.1741914178077,13.1741914178077,0,0.0,1.0
2014-06-19,27.6,27.6,27.6,27.6,200,13.2172912806795,13.2172912806795,13.2172912806795,13.2172912806795,417.634739431741,0.0,1.0
2014-06-20,27.6,27.6,27.6,27.6,0,13.2172912806795,13.2172912806795,13.2172912806795,13.2172912806795,0,0.0,1.0
2014-06-23,27.75,27.75,27.75,27.75,2695,13.2891243854658,13.2891243854658,13.2891243854658,13.2891243854658,5627.6281138427,0.0,1.0
2014-06-24,27.75,27.75,27.75,27.75,0,13.2891243854658,13.2891243854658,13.2891243854658,13.2891243854658,0,0.0,1.0
2014-06-25,27.55,27.55,27.55,27.55,750,13.1933469124174,13.1933469124174,13.1933469124174,13.1933469124174,1566.13027286903,0.0,1.0
2014-06-26,27.56,27.56,27.56,27.56,1500,13.1981357860698,13.1981357860698,13.1981357860698,13.1981357860698,3132.26054573806,0.0,1.0
2014-06-27,27.61,27.61,27.61,27.61,1283,13.2220801543319,13.2220801543319,13.2220801543319,13.2220801543319,2679.12685345462,0.0,1.0
2014-06-30,27.85,27.85,27.6,27.6,4470,13.33701312199,13.33701312199,13.2172912806795,13.2172912806795,9334.1364262994,0.0,1.0
2014-07-01,28.0,28.0,28.0,28.0,200,13.4088462267763,13.4088462267763,13.4088462267763,13.4088462267763,417.634739431741,0.0,1.0
2014-07-02,28.0,28.0,28.0,28.0,66,13.4088462267763,13.4088462267763,13.4088462267763,13.4088462267763,137.819464012474,0.0,1.0
2014-07-03,27.85,27.85,27.85,27.85,200,13.33701312199,13.33701312199,13.33701312199,13.33701312199,417.634739431741,0.0,1.0
2014-07-07,28.0,28.0,27.65,27.85,592,13.4088462267763,13.4088462267763,13.2412356489416,13.33701312199,1236.19882871795,0.0,1.0
2014-07-08,27.7,27.7,27.7,27.7,900,13.2651800172037,13.2651800172037,13.2651800172037,13.2651800172037,1879.35632744283,0.0,1.0
2014-07-09,27.7,27.7,27.7,27.7,0,13.2651800172037,13.2651800172037,13.2651800172037,13.2651800172037,0,0.0,1.0
2014-07-10,27.7,27.7,27.7,27.7,0,13.2651800172037,13.2651800172037,13.2651800172037,13.2651800172037,0,0.0,1.0
2014-07-11,27.96,27.96,27.759,27.759,3500,13.3896907321666,13.3896907321666,13.293434371753,13.293434371753,7308.60794005547,0.0,1.0
2014-07-14,28.0,28.0,28.0,28.0,200,13.4088462267763,13.4088462267763,13.4088462267763,13.4088462267763,417.634739431741,0.0,1.0
2014-07-15,28.0,28.0,28.0,28.0,0,13.4088462267763,13.4088462267763,13.4088462267763,13.4088462267763,0,0.0,1.0
2014-07-16,28.2,28.2,27.95,27.95,1170,13.5046236998247,13.5046236998247,13.3849018585142,13.3849018585142,2443.16322567568,0.0,1.0
2014-07-17,27.85,28.1,27.77,27.77,4294,13.33701312199,13.4567349633005,13.2987021327707,13.2987021327707,8966.61785559947,0.0,1.0
2014-07-18,28.1,28.2,28.1,28.1,2031,13.4567349633005,13.5046236998247,13.4567349633005,13.4567349633005,4241.08077892933,0.0,1.0
2014-07-21,28.15,28.15,28.15,28.15,545,13.4806793315626,13.4806793315626,13.4806793315626,13.4806793315626,1138.05466495149,0.0,1.0
2014-07-22,28.15,28.15,28.15,28.15,0,13.4806793315626,13.4806793315626,13.4806793315626,13.4806793315626,0,0.0,1.0
2014-07-23,29.0,29.0,28.2,28.2,580,13.8877335920183,13.8877335920183,13.5046236998247,13.5046236998247,1211.14074435205,0.0,1.0
2014-07-24,29.0,29.0,29.0,29.0,0,13.8877335920183,13.8877335920183,13.8877335920183,13.8877335920183,0,0.0,1.0
2014-07-25,29.1,29.1,29.1,29.1,200,13.9356223285425,13.9356223285425,13.9356223285425,13.9356223285425,417.634739431741,0.0,1.0
2014-07-28,29.25,29.5,29.25,29.5,3000,14.0074554333288,14.1271772746393,14.0074554333288,14.1271772746393,6264.52109147612,0.0,1.0
2014-07-29,29.25,29.25,29.25,29.25,0,14.0074554333288,14.0074554333288,14.0074554333288,14.0074554333288,0,0.0,1.0
2014-07-30,29.01,29.01,29.01,29.01,4436,13.8925224656707,13.8925224656707,13.8925224656707,13.8925224656707,9263.13852059603,0.0,1.0
2014-07-31,29.26,30.0,29.26,30.0,1175,14.0122443069812,14.3666209572603,14.0122443069812,14.3666209572603,2453.60409416148,0.0,1.0
2014-08-01,29.26,29.26,29.26,29.26,0,14.0122443069812,14.0122443069812,14.0122443069812,14.0122443069812,0,0.0,1.0
2014-08-04,32.0,32.0,32.0,32.0,152,15.3243956877444,15.3243956877444,15.3243956877444,15.3243956877444,317.402401968122,0.0,1.0
2014-08-05,29.2601,29.2601,29.2601,29.2601,226,14.0122921957178,14.0122921957178,14.0122921957178,14.0122921957178,471.927255557866,0.0,1.0
2014-08-06,30.0,30.0,30.0,30.0,200,14.3666209572603,14.3666209572603,14.3666209572603,14.3666209572603,417.634739431741,0.0,1.0
2014-08-07,29.31,32.0,29.31,31.4,1926,14.0361886752433,15.3243956877444,14.0361886752433,15.0370632685991,4021.82254072767,0.0,1.0
2014-08-08,29.31,32.0,29.31,31.4,0,14.0361886752433,15.3243956877444,14.0361886752433,15.0370632685991,0,0.0,1.0
2014-08-11,29.31,32.0,29.31,31.4,0,14.0361886752433,15.3243956877444,14.0361886752433,15.0370632685991,0,0.0,1.0
2014-08-12,29.31,29.31,29.31,29.31,500,14.0361886752433,14.0361886752433,14.0361886752433,14.0361886752433,1044.08684857935,0.0,1.0
2014-08-13,29.31,29.31,29.31,29.31,98,14.0361886752433,14.0361886752433,14.0361886752433,14.0361886752433,204.641022321553,0.0,1.0
2014-08-14,29.31,29.31,29.31,29.31,175,14.0361886752433,14.0361886752433,14.0361886752433,14.0361886752433,365.430397002774,0.0,1.0
2014-08-15,29.31,29.31,29.31,29.31,0,14.0361886752433,14.0361886752433,14.0361886752433,14.0361886752433,0,0.0,1.0
2014-08-18,30.25,30.45,30.25,30.4,3999,14.6060646398813,14.7026336622938,14.6060646398813,14.6784914066907,8282.15901973326,0.25,1.0
2014-08-19,30.15,30.15,30.15,30.15,100,14.5577801286751,14.5577801286751,14.5577801286751,14.5577801286751,207.105751931314,0.0,1.0
2014-08-20,30.15,30.15,30.15,30.15,0,14.5577801286751,14.5577801286751,14.5577801286751,14.5577801286751,0,0.0,1.0
2014-08-21,30.15,30.15,30.15,30.15,0,14.5577801286751,14.5577801286751,14.5577801286751,14.5577801286751,0,0.0,1.0
2014-08-22,29.75,29.75,29.75,29.75,185,14.3646420838502,14.3646420838502,14.3646420838502,14.3646420838502,383.145641072932,0.0,1.0
2014-08-25,29.76,29.76,29.76,29.76,100,14.3694705349709,14.3694705349709,14.3694705349709,14.3694705349709,207.105751931313,0.0,1.0
2014-08-26,29.75,29.75,29.75,29.75,919,14.3646420838502,14.3646420838502,14.3646420838502,14.3646420838502,1903.30186024878,0.0,1.0
2014-08-27,29.75,29.75,29.75,29.75,0,14.3646420838502,14.3646420838502,14.3646420838502,14.3646420838502,0,0.0,1.0
2014-08-28,29.8,29.8,29.8,29.8,1000,14.3887843394534,14.3887843394534,14.3887843394534,14.3887843394534,2071.05751931313,0.0,1.0
2014-08-29,29.8,29.8,29.8,29.8,100,14.3887843394534,14.3887843394534,14.3887843394534,14.3887843394534,207.105751931313,0.0,1.0
2014-09-02,29.8,29.8,29.8,29.8,1000,14.3887843394534,14.3887843394534,14.3887843394534,14.3887843394534,2071.05751931313,0.0,1.0
2014-09-03,29.8,29.8,29.8,29.8,25,14.3887843394534,14.3887843394534,14.3887843394534,14.3887843394534,51.7764379828283,0.0,1.0
2014-09-04,29.8,29.8,29.8,29.8,0,14.3887843394534,14.3887843394534,14.3887843394534,14.3887843394534,0,0.0,1.0
2014-09-05,30.15,30.15,30.15,30.15,213,14.5577801286751,14.5577801286751,14.5577801286751,14.5577801286751,441.135251613699,0.0,1.0
2014-09-08,30.25,30.25,30.15,30.15,1544,14.6060646398813,14.6060646398813,14.5577801286751,14.5577801286751,3197.71280981949,0.0,1.0
2014-09-09,30.2,30.2,30.05,30.05,1016,14.5819223842782,14.5819223842782,14.5094956174689,14.5094956174689,2104.19443962215,0.0,1.0
2014-09-10,30.5,30.5,30.3,30.3,3704,14.7267759178969,14.7267759178969,14.6302068954844,14.6302068954844,7671.19705153586,0.0,1.0
2014-09-11,30.1,30.1,30.1,30.1,152,14.533637873072,14.533637873072,14.533637873072,14.533637873072,314.800742935597,0.0,1.0
2014-09-12,30.25,30.25,30.1,30.1,1000,14.6060646398813,14.6060646398813,14.533637873072,14.533637873072,2071.05751931314,0.0,1.0
2014-09-15,30.35,30.35,30.35,30.35,170,14.6543491510876,14.6543491510876,14.6543491510876,14.6543491510876,352.079778283233,0.0,1.0
2014-09-16,30.35,30.35,30.35,30.35,0,14.6543491510876,14.6543491510876,14.6543491510876,14.6543491510876,0,0.0,1.0
2014-09-17,30.15,30.15,30.15,30.15,315,14.5577801286751,14.5577801286751,14.5577801286751,14.5577801286751,652.38311858364,0.0,1.0
2014-09-18,30.15,30.15,30.15,30.15,0,14.5577801286751,14.5577801286751,14.5577801286751,14.5577801286751,0,0.0,1.0
2014-09-19,30.15,30.15,30.15,30.15,0,14.5577801286751,14.5577801286751,14.5577801286751,14.5577801286751,0,0.0,1.0
2014-09-22,30.2,30.25,30.2,30.2,492,14.5819223842782,14.6060646398813,14.5819223842782,14.5819223842782,1018.96029950207,0.0,1.0
2014-09-23,30.2,30.2,30.2,30.2,0,14.5819223842782,14.5819223842782,14.5819223842782,14.5819223842782,0,0.0,1.0
2014-09-24,30.15,30.15,30.15,30.15,850,14.5577801286751,14.5577801286751,14.5577801286751,14.5577801286751,1760.39889141617,0.0,1.0
2014-09-25,32.0,32.0,31.75,31.75,1000,15.4510435859902,15.4510435859902,15.3303323079746,15.3303323079746,2071.05751931314,0.0,1.0
2014-09-26,32.0,32.0,32.0,32.0,31,15.4510435859902,15.4510435859902,15.4510435859902,15.4510435859902,64.2027830987072,0.0,1.0
2014-09-29,31.5,31.5,31.5,31.5,16968,15.2096210299591,15.2096210299591,15.2096210299591,15.2096210299591,35141.7039877053,0.0,1.0
2014-09-30,31.5,31.5,31.5,31.5,0,15.2096210299591,15.2096210299591,15.2096210299591,15.2096210299591,0,0.0,1.0
2014-10-01,31.95,33.0,31.95,33.0,1100,15.4269013303871,15.9338886980524,15.4269013303871,15.9338886980524,2278.16327124445,0.0,1.0
2014-10-02,31.95,33.0,31.95,33.0,0,15.4269013303871,15.9338886980524,15.4269013303871,15.9338886980524,0,0.0,1.0
2014-10-03,31.95,33.0,31.95,33.0,0,15.4269013303871,15.9338886980524,15.4269013303871,15.9338886980524,0,0.0,1.0
2014-10-06,30.95,30.95,30.95,30.95,200,14.9440562183249,14.9440562183249,14.9440562183249,14.9440562183249,414.211503862627,0.0,1.0
2014-10-07,30.75,30.8,30.75,30.8,300,14.8474871959124,14.8716294515155,14.8474871959124,14.8716294515155,621.317255793943,0.0,1.0
2014-10-08,30.6864,30.6864,30.65,30.65,1622,14.8167782467853,14.8167782467853,14.7992026847062,14.7992026847062,3359.25529632591,0.0,1.0
2014-10-09,30.4,30.425,30.4,30.425,572,14.6784914066907,14.6905625344922,14.6784914066907,14.6905625344922,1184.64490104711,0.0,1.0
2014-10-10,30.5,30.5,30.2,30.3,2904,14.7267759178969,14.7267759178969,14.5819223842782,14.6302068954844,6014.35103608535,0.0,1.0
2014-10-13,30.5,30.5,30.5,30.5,0,14.7267759178969,14.7267759178969,14.7267759178969,14.7267759178969,0,0.0,1.0
2014-10-14,30.65,30.65,30.65,30.65,100,14.7992026847062,14.7992026847062,14.7992026847062,14.7992026847062,207.105751931314,0.0,1.0
2014-10-15,30.6,30.6,30.6,30.6,200,14.7750604291031,14.7750604291031,14.7750604291031,14.7750604291031,414.211503862628,0.0,1.0
2014-10-16,30.66,30.7,30.65,30.7,1011,14.8040311358268,14.8233449403093,14.7992026847062,14.8233449403093,2093.83915202559,0.0,1.0
2014-10-17,30.66,30.7,30.65,30.7,145,14.8040311358268,14.8233449403093,14.7992026847062,14.8233449403093,300.303340300406,0.0,1.0
2014-10-20,30.66,30.7,30.65,30.7,0,14.8040311358268,14.8233449403093,14.7992026847062,14.8233449403093,0,0.0,1.0
2014-10-21,30.4,30.4,30.15,30.15,2926,14.6784914066907,14.6784914066907,14.5577801286751,14.5577801286751,6059.91430151023,0.0,1.0
2014-10-22,30.4,30.4,30.15,30.15,0,14.6784914066907,14.6784914066907,14.5577801286751,14.5577801286751,0,0.0,1.0
2014-10-23,30.4,30.4,30.15,30.15,50,14.6784914066907,14.6784914066907,14.5577801286751,14.5577801286751,103.552875965657,0.0,1.0
2014-10-24,30.4,30.4,30.15,30.15,0,14.6784914066907,14.6784914066907,14.5577801286751,14.5577801286751,0,0.0,1.0
2014-10-27,30.4,30.4,30.15,30.15,52,14.6784914066907,14.6784914066907,14.5577801286751,14.5577801286751,107.694991004283,0.0,1.0
2014-10-28,31.0,31.0,31.0,31.0,100,14.968198473928,14.968198473928,14.968198473928,14.968198473928,207.105751931314,0.0,1.0
2014-10-29,31.0,31.0,31.0,31.0,0,14.968198473928,14.968198473928,14.968198473928,14.968198473928,0,0.0,1.0
2014-10-30,31.0,31.0,31.0,31.0,538,14.968198473928,14.968198473928,14.968198473928,14.968198473928,1114.22894539047,0.0,1.0
2014-10-31,31.0,31.0,31.0,31.0,0,14.968198473928,14.968198473928,14.968198473928,14.968198473928,0,0.0,1.0
2014-11-03,30.95,30.95,30.95,30.95,100,14.9440562183249,14.9440562183249,14.9440562183249,14.9440562183249,207.105751931314,0.0,1.0
2014-11-04,30.95,30.95,30.95,30.95,0,14.9440562183249,14.9440562183249,14.9440562183249,14.9440562183249,0,0.0,1.0
2014-11-05,30.95,30.95,30.95,30.95,0,14.9440562183249,14.9440562183249,14.9440562183249,14.9440562183249,0,0.0,1.0
2014-11-06,31.0,31.1,31.0,31.1,1561,14.968198473928,15.0164829851342,14.968198473928,15.0164829851342,3232.92078764781,0.0,1.0
2014-11-07,31.0,31.1,31.0,31.1,0,14.968198473928,15.0164829851342,14.968198473928,15.0164829851342,0,0.0,1.0
2014-11-10,31.0,31.1,31.0,31.1,0,14.968198473928,15.0164829851342,14.968198473928,15.0164829851342,0,0.0,1.0
2014-11-11,31.0,31.1,31.0,31.1,0,14.968198473928,15.0164829851342,14.968198473928,15.0164829851342,0,0.0,1.0
2014-11-12,31.0,31.1,31.0,31.1,90,14.968198473928,15.0164829851342,14.968198473928,15.0164829851342,186.395176738182,0.0,1.0
2014-11-13,31.06,31.1,30.95,31.1,1580,14.9971691806517,15.0164829851342,14.9440562183249,15.0164829851342,3272.27088051476,0.0,1.0
2014-11-14,31.06,31.1,30.95,31.1,42,14.9971691806517,15.0164829851342,14.9440562183249,15.0164829851342,86.9844158111519,0.0,1.0
2014-11-17,31.06,31.1,30.95,31.1,0,15.1661649698735,15.1856964122043,15.1124535034638,15.1856964122043,0,0.35,1.0
2014-11-18,31.06,31.1,30.95,31.1,0,15.1661649698735,15.1856964122043,15.1124535034638,15.1856964122043,0,0.0,1.0
2014-11-19,30.6,30.6,30.6,30.6,100,14.9415533830692,14.9415533830692,14.9415533830692,14.9415533830692,204.797983285151,0.0,1.0
2014-11-20,30.65,30.725,30.55,30.725,700,14.9659676859827,15.002589140353,14.9171390801557,15.002589140353,1433.58588299606,0.0,1.0
2014-11-21,30.55,30.6,30.55,30.6,565,14.9171390801557,14.9415533830692,14.9171390801557,14.9415533830692,1157.1086055611,0.0,1.0
2014-11-24,30.55,30.6,30.55,30.6,0,14.9171390801557,14.9415533830692,14.9171390801557,14.9415533830692,0,0.0,1.0
2014-11-25,30.55,30.6,30.55,30.6,0,14.9171390801557,14.9415533830692,14.9171390801557,14.9415533830692,0,0.0,1.0
2014-11-26,31.0,31.0,31.0,31.0,192,15.1368678063773,15.1368678063773,15.1368678063773,15.1368678063773,393.21212790749,0.0,1.0
2014-11-28,31.0,31.0,31.0,31.0,0,15.1368678063773,15.1368678063773,15.1368678063773,15.1368678063773,0,0.0,1.0
2014-12-01,31.0,31.0,31.0,31.0,0,15.1368678063773,15.1368678063773,15.1368678063773,15.1368678063773,0,0.0,1.0
2014-12-02,31.0,31.0,31.0,31.0,0,15.1368678063773,15.1368678063773,15.1368678063773,15.1368678063773,0,0.0,1.0
2014-12-03,31.0,31.0,31.0,31.0,52,15.1368678063773,15.1368678063773,15.1368678063773,15.1368678063773,106.494951308279,0.0,1.0
2014-12-04,31.0,31.0,31.0,31.0,180,15.1368678063773,15.1368678063773,15.1368678063773,15.1368678063773,368.636369913272,0.0,1.0
2014-12-05,31.02,31.02,31.02,31.02,568,15.1466335275427,15.1466335275427,15.1466335275427,15.1466335275427,1163.25254505966,0.0,1.0
2014-12-08,31.1,31.1,31.1,31.1,300,15.1856964122043,15.1856964122043,15.1856964122043,15.1856964122043,614.393949855454,0.0,1.0
2014-12-09,32.0,32.0,31.02,31.03,2165,15.6251538646475,15.6251538646475,15.1466335275427,15.1515163881254,4433.87633812353,0.0,1.0
2014-12-10,32.0,32.0,32.0,32.0,374,15.6251538646475,15.6251538646475,15.6251538646475,15.6251538646475,765.944457486467,0.0,1.0
2014-12-11,32.0,32.0,32.0,32.0,2,15.6251538646475,15.6251538646475,15.6251538646475,15.6251538646475,4.09595966570303,0.0,1.0
2014-12-12,32.0,32.0,32.0,32.0,0,15.6251538646475,15.6251538646475,15.6251538646475,15.6251538646475,0,0.0,1.0
2014-12-15,31.4,31.4,31.4,31.4,1600,15.3321822296854,15.3321822296854,15.3321822296854,15.3321822296854,3276.76773256242,0.0,1.0
2014-12-16,33.0,34.0,33.0,33.0,7393,16.1134399229177,16.601725981188,16.1134399229177,16.1134399229177,15140.7149042713,0.0,1.0
2014-12-17,35.0,36.0,35.0,36.0,827,17.0900120394582,17.5782980977284,17.0900120394582,17.5782980977284,1693.6793217682,0.0,1.0
2014-12-18,34.0,34.0,34.0,34.0,141,16.601725981188,16.601725981188,16.601725981188,16.601725981188,288.765156432063,0.0,1.0
2014-12-19,34.0,34.0,34.0,34.0,100,16.601725981188,16.601725981188,16.601725981188,16.601725981188,204.797983285151,0.0,1.0
2014-12-22,33.0,33.5,33.0,33.5,387,16.1134399229177,16.3575829520529,16.1134399229177,16.3575829520529,792.568195313538,0.0,1.0
2014-12-23,33.0,33.5,33.0,33.5,0,16.1134399229177,16.3575829520529,16.1134399229177,16.3575829520529,0,0.0,1.0
2014-12-24,33.0,33.0,33.0,33.0,2466,16.1134399229177,16.1134399229177,16.1134399229177,16.1134399229177,5050.31826781185,0.0,1.0
2014-12-26,33.0,33.0,33.0,33.0,0,16.1134399229177,16.1134399229177,16.1134399229177,16.1134399229177,0,0.0,1.0
2014-12-29,33.0,33.0,33.0,33.0,14,16.1134399229177,16.1134399229177,16.1134399229177,16.1134399229177,28.6717176599213,0.0,1.0
2014-12-30,33.0,33.0,33.0,33.0,28,16.1134399229177,16.1134399229177,16.1134399229177,16.1134399229177,57.3434353198426,0.0,1.0
2014-12-31,33.0,33.0,33.0,33.0,0,16.1134399229177,16.1134399229177,16.1134399229177,16.1134399229177,0,0.0,1.0
2015-01-02,33.0,33.0,33.0,33.0,256,16.1134399229177,16.1134399229177,16.1134399229177,16.1134399229177,524.282837209989,0.0,1.0
2015-01-05,33.0,33.0,33.0,33.0,0,16.1134399229177,16.1134399229177,16.1134399229177,16.1134399229177,0,0.0,1.0
2015-01-06,33.0,33.125,33.0,33.125,339,16.1134399229177,16.1744756802015,16.1134399229177,16.1744756802015,694.265163336665,0.0,1.0
2015-01-07,33.0,33.0,33.0,33.0,600,16.1134399229177,16.1134399229177,16.1134399229177,16.1134399229177,1228.78789971091,0.0,1.0
2015-01-08,33.0,33.0,33.0,33.0,277,16.1134399229177,16.1134399229177,16.1134399229177,16.1134399229177,567.290413699871,0.0,1.0
2015-01-09,33.0,33.0,33.0,33.0,0,16.1134399229177,16.1134399229177,16.1134399229177,16.1134399229177,0,0.0,1.0
2015-01-12,32.9,32.9,32.9,32.9,199,16.0646113170907,16.0646113170907,16.0646113170907,16.0646113170907,407.547986737452,0.0,1.0
2015-01-13,32.9,32.9,32.9,32.9,0,16.0646113170907,16.0646113170907,16.0646113170907,16.0646113170907,0,0.0,1.0
2015-01-14,32.9,32.9,32.9,32.9,0,16.0646113170907,16.0646113170907,16.0646113170907,16.0646113170907,0,0.0,1.0
2015-01-15,32.3,32.9,32.3,32.9,633,15.7716396821286,16.0646113170907,15.7716396821286,16.0646113170907,1296.37123419501,0.0,1.0
2015-01-16,32.3,32.9,32.3,32.9,26,15.7716396821286,16.0646113170907,15.7716396821286,16.0646113170907,53.2474756541393,0.0,1.0
2015-01-20,32.3,32.9,32.3,32.9,99,15.7716396821286,16.0646113170907,15.7716396821286,16.0646113170907,202.7500034523,0.0,1.0
2015-01-21,32.25,33.0,32.25,33.0,482,15.7472253792151,16.1134399229177,15.7472253792151,16.1134399229177,987.126279434428,0.0,1.0
2015-01-22,32.25,32.25,32.25,32.25,0,15.7472253792151,15.7472253792151,15.7472253792151,15.7472253792151,0,0.0,1.0
2015-01-23,32.75,32.75,32.75,32.75,241,15.9913684083502,15.9913684083502,15.9913684083502,15.9913684083502,493.563139717214,0.0,1.0
2015-01-26,32.75,32.75,32.75,32.75,0,15.9913684083502,15.9913684083502,15.9913684083502,15.9913684083502,0,0.0,1.0
2015-01-27,32.75,32.75,32.75,32.75,0,15.9913684083502,15.9913684083502,15.9913684083502,15.9913684083502,0,0.0,1.0
2015-01-28,32.75,32.75,32.75,32.75,16,15.9913684083502,15.9913684083502,15.9913684083502,15.9913684083502,32.7676773256242,0.0,1.0
2015-01-29,32.75,32.75,32.75,32.75,0,15.9913684083502,15.9913684083502,15.9913684083502,15.9913684083502,0,0.0,1.0
2015-01-30,32.75,32.75,32.75,32.75,0,15.9913684083502,15.9913684083502,15.9913684083502,15.9913684083502,0,0.0,1.0
2015-02-02,32.25,32.35,32.25,32.35,2000,15.7472253792151,15.7960539850421,15.7472253792151,15.7960539850421,4095.95966570302,0.0,1.0
2015-02-03,32.25,32.25,32.25,32.25,800,15.7472253792151,15.7472253792151,15.7472253792151,15.7472253792151,1638.38386628121,0.0,1.0
2015-02-04,32.3,32.5,32.3,32.35,900,15.7716396821286,15.8692968937826,15.7716396821286,15.7960539850421,1843.18184956636,0.0,1.0
2015-02-05,32.65,32.65,32.3,32.3,800,15.9425398025232,15.9425398025232,15.7716396821286,15.7716396821286,1638.38386628121,0.0,1.0
2015-02-06,32.65,32.65,32.65,32.65,0,15.9425398025232,15.9425398025232,15.9425398025232,15.9425398025232,0,0.0,1.0
2015-02-09,32.5,32.5,32.5,32.5,203,15.8692968937826,15.8692968937826,15.8692968937826,15.8692968937826,415.739906068858,0.0,1.0
2015-02-10,32.5,32.5,32.5,32.5,0,15.8692968937826,15.8692968937826,15.8692968937826,15.8692968937826,0,0.0,1.0
2015-02-11,32.5,32.5,32.5,32.5,5,15.8692968937826,15.8692968937826,15.8692968937826,15.8692968937826,10.2398991642576,0.0,1.0
2015-02-12,32.5,32.5,32.5,32.5,0,15.9913684083502,15.9913684083502,15.9913684083502,15.9913684083502,0,0.25,1.0
2015-02-13,32.5,32.5,32.5,32.5,0,15.9913684083502,15.9913684083502,15.9913684083502,15.9913684083502,0,0.0,1.0
2015-02-17,32.5,32.5,32.35,32.5,2371,15.9913684083502,15.9913684083502,15.9175620926193,15.9913684083502,4818.69331205971,0.0,1.0
2015-02-18,32.5,32.5,32.5,32.5,0,15.9913684083502,15.9913684083502,15.9913684083502,15.9913684083502,0,0.0,1.0
2015-02-19,32.0,32.5,32.0,32.5,1645,15.745347355914,15.9913684083502,15.745347355914,15.9913684083502,3343.20982637631,0.0,1.0
2015-02-20,32.5,32.5,32.5,32.5,500,15.9913684083502,15.9913684083502,15.9913684083502,15.9913684083502,1016.17319950648,0.0,1.0
2015-02-23,32.6,32.6,32.6,32.6,200,16.0405726188374,16.0405726188374,16.0405726188374,16.0405726188374,406.469279802591,0.0,1.0
2015-02-24,33.0,33.0,32.9,32.9,300,16.2373894607863,16.2373894607863,16.1881852502991,16.1881852502991,609.703919703888,0.0,1.0
2015-02-25,33.0,33.0,32.9,32.9,0,16.2373894607863,16.2373894607863,16.1881852502991,16.1881852502991,0,0.0,1.0
2015-02-26,33.0,33.0,32.9,32.9,0,16.2373894607863,16.2373894607863,16.1881852502991,16.1881852502991,0,0.0,1.0
2015-02-27,33.0,33.0,33.0,33.0,300,16.2373894607863,16.2373894607863,16.2373894607863,16.2373894607863,609.703919703888,0.0,1.0
2015-03-02,33.35,33.5,33.0,33.0,1700,16.4096041974916,16.4834105132225,16.2373894607863,16.2373894607863,3454.98887832203,0.0,1.0
2015-03-03,33.35,33.5,33.0,33.0,0,16.4096041974916,16.4834105132225,16.2373894607863,16.2373894607863,0,0.0,1.0
2015-03-04,33.35,33.5,33.0,33.0,0,16.4096041974916,16.4834105132225,16.2373894607863,16.2373894607863,0,0.0,1.0
2015-03-05,33.25,33.35,33.25,33.35,228,16.3603999870044,16.4096041974916,16.3603999870044,16.4096041974916,463.374978974954,0.0,1.0
2015-03-06,33.25,33.35,33.25,33.35,29,16.3603999870044,16.4096041974916,16.3603999870044,16.4096041974916,58.9380455713757,0.0,1.0
2015-03-09,33.25,33.35,33.25,33.35,11,16.3603999870044,16.4096041974916,16.3603999870044,16.4096041974916,22.3558103891425,0.0,1.0
2015-03-10,33.7,33.75,33.37,33.37,3892,16.581818934197,16.6064210394406,16.4194450395891,16.4194450395891,7909.8921849584,0.0,1.0
2015-03-11,33.75,33.75,33.75,33.75,2702,16.6064210394406,16.6064210394406,16.6064210394406,16.6064210394406,5491.39997013299,0.0,1.0
2015-03-12,34.0,35.0,34.0,35.0,500,16.7294315656587,17.221473670531,16.7294315656587,17.221473670531,1016.17319950647,0.0,1.0
2015-03-13,34.0,34.02,34.0,34.02,666,16.7294315656587,16.7392724077561,16.7294315656587,16.7392724077561,1353.54270174262,0.0,1.0
2015-03-16,34.0,34.0,34.0,34.0,0,16.7294315656587,16.7294315656587,16.7294315656587,16.7294315656587,0,0.0,1.0
2015-03-17,36.0,36.0,36.0,36.0,101,17.7135157754033,17.7135157754033,17.7135157754033,17.7135157754033,205.266986300308,0.0,1.0
2015-03-18,36.0,36.0,36.0,36.0,0,17.7135157754033,17.7135157754033,17.7135157754033,17.7135157754033,0,0.0,1.0
2015-03-19,36.0,36.0,36.0,36.0,92,17.7135157754033,17.7135157754033,17.7135157754033,17.7135157754033,186.975868709192,0.0,1.0
2015-03-20,35.0,35.0,35.0,35.0,187,17.221473670531,17.221473670531,17.221473670531,17.221473670531,380.048776615422,0.0,1.0
2015-03-23,35.0,35.0,35.0,35.0,400,17.221473670531,17.221473670531,17.221473670531,17.221473670531,812.93855960518,0.0,1.0
2015-03-24,35.0,36.0,35.0,35.0,372,17.221473670531,17.7135157754033,17.221473670531,17.221473670531,756.032860432817,0.0,1.0
2015-03-25,35.0,35.0,35.0,35.0,0,17.221473670531,17.221473670531,17.221473670531,17.221473670531,0,0.0,1.0
2015-03-26,35.5,35.5,35.5,35.5,1501,17.4674947229671,17.4674947229671,17.4674947229671,17.4674947229671,3050.55194491845,0.0,1.0
2015-03-27,36.0,36.4,35.99,35.99,2700,17.7135157754033,17.9103326173522,17.7085953543546,17.7085953543546,5487.33527733497,0.0,1.0
2015-03-30,36.0,36.4,35.99,35.99,146,17.7135157754033,17.9103326173522,17.7085953543546,17.7085953543546,296.722574255891,0.0,1.0
2015-03-31,36.0,36.4,35.99,35.99,0,17.7135157754033,17.9103326173522,17.7085953543546,17.7085953543546,0,0.0,1.0
2015-04-01,36.0,36.4,35.99,35.99,3,17.7135157754033,17.9103326173522,17.7085953543546,17.7085953543546,6.09703919703885,0.0,1.0
2015-04-02,36.0,36.4,35.99,35.99,0,17.7135157754033,17.9103326173522,17.7085953543546,17.7085953543546,0,0.0,1.0
2015-04-06,36.0,36.4,35.99,35.99,0,17.7135157754033,17.9103326173522,17.7085953543546,17.7085953543546,0,0.0,1.0
2015-04-07,36.0,36.4,35.99,35.99,0,17.7135157754033,17.9103326173522,17.7085953543546,17.7085953543546,0,0.0,1.0
2015-04-08,36.0,36.4,35.99,35.99,0,17.7135157754033,17.9103326173522,17.7085953543546,17.7085953543546,0,0.0,1.0
2015-04-09,36.0,36.4,35.99,35.99,0,17.7135157754033,17.9103326173522,17.7085953543546,17.7085953543546,0,0.0,1.0
2015-04-10,34.0,34.0,34.0,34.0,437,16.7294315656587,16.7294315656587,16.7294315656587,16.7294315656587,888.135376368658,0.0,1.0
2015-04-13,34.0,34.0,34.0,34.0,0,16.7294315656587,16.7294315656587,16.7294315656587,16.7294315656587,0,0.0,1.0
2015-04-14,34.0,34.0,34.0,34.0,0,16.7294315656587,16.7294315656587,16.7294315656587,16.7294315656587,0,0.0,1.0
2015-04-15,33.51,33.82,33.51,33.82,1589,16.4883309342712,16.6408639867816,16.4883309342712,16.6408639867816,3229.39842803159,0.0,1.0
2015-04-16,33.51,33.51,33.51,33.51,177,16.4883309342712,16.4883309342712,16.4883309342712,16.4883309342712,359.725312625293,0.0,1.0
2015-04-17,33.31,33.604,33.31,33.604,918,16.3899225132968,16.5345828921292,16.3899225132968,16.5345828921292,1865.69399429389,0.0,1.0
2015-04-20,33.55,33.55,33.55,33.55,558,16.5080126184661,16.5080126184661,16.5080126184661,16.5080126184661,1134.04929064923,0.0,1.0
2015-04-21,33.55,33.55,33.55,33.55,0,16.5080126184661,16.5080126184661,16.5080126184661,16.5080126184661,0,0.0,1.0
2015-04-22,33.55,33.55,33.55,33.55,0,16.5080126184661,16.5080126184661,16.5080126184661,16.5080126184661,0,0.0,1.0
2015-04-23,34.75,34.75,34.75,34.75,145,17.0984631443129,17.0984631443129,17.0984631443129,17.0984631443129,294.690227856878,0.0,1.0
2015-04-24,34.75,34.75,34.75,34.75,0,17.0984631443129,17.0984631443129,17.0984631443129,17.0984631443129,0,0.0,1.0
2015-04-27,34.75,34.75,34.75,34.75,0,17.0984631443129,17.0984631443129,17.0984631443129,17.0984631443129,0,0.0,1.0
2015-04-28,34.75,34.75,34.75,34.75,0,17.0984631443129,17.0984631443129,17.0984631443129,17.0984631443129,0,0.0,1.0
2015-04-29,34.75,34.75,34.75,34.75,0,17.0984631443129,17.0984631443129,17.0984631443129,17.0984631443129,0,0.0,1.0
2015-04-30,34.75,34.75,34.75,34.75,0,17.0984631443129,17.0984631443129,17.0984631443129,17.0984631443129,0,0.0,1.0
2015-05-01,34.75,34.75,34.75,34.75,5,17.0984631443129,17.0984631443129,17.0984631443129,17.0984631443129,10.1617319950648,0.0,1.0
2015-05-04,33.75,33.76,33.75,33.76,375,16.6064210394406,16.6113414604893,16.6064210394406,16.6113414604893,762.129899629856,0.0,1.0
2015-05-05,33.75,33.75,33.75,33.75,33,16.6064210394406,16.6064210394406,16.6064210394406,16.6064210394406,67.0674311674274,0.0,1.0
2015-05-06,34.25,34.25,34.25,34.25,500,16.8524420918767,16.8524420918767,16.8524420918767,16.8524420918767,1016.17319950648,0.0,1.0
2015-05-07,34.25,34.25,34.25,34.25,0,16.8524420918767,16.8524420918767,16.8524420918767,16.8524420918767,0,0.0,1.0
2015-05-08,34.25,34.25,34.25,34.25,1,16.8524420918767,16.8524420918767,16.8524420918767,16.8524420918767,2.03234639901296,0.0,1.0
2015-05-11,34.25,34.25,34.25,34.25,0,16.8524420918767,16.8524420918767,16.8524420918767,16.8524420918767,0,0.0,1.0
2015-05-12,34.25,34.25,34.25,34.25,0,16.8524420918767,16.8524420918767,16.8524420918767,16.8524420918767,0,0.0,1.0
2015-05-13,34.25,34.25,34.25,34.25,4,16.8524420918767,16.8524420918767,16.8524420918767,16.8524420918767,8.12938559605183,0.0,1.0
2015-05-14,34.25,34.25,34.25,34.25,0,16.8524420918767,16.8524420918767,16.8524420918767,16.8524420918767,0,0.0,1.0
2015-05-15,34.25,34.25,34.25,34.25,0,16.8524420918767,16.8524420918767,16.8524420918767,16.8524420918767,0,0.0,1.0
2015-05-18,34.25,34.25,34.25,34.25,100,16.9852934601923,16.9852934601923,16.9852934601923,16.9852934601923,201.645029450155,0.27,1.0
2015-05-19,34.25,34.25,34.25,34.25,0,16.9852934601923,16.9852934601923,16.9852934601923,16.9852934601923,0,0.0,1.0
2015-05-20,34.25,34.25,34.25,34.25,0,16.9852934601923,16.9852934601923,16.9852934601923,16.9852934601923,0,0.0,1.0
2015-05-21,34.25,34.25,34.25,34.25,90,16.9852934601923,16.9852934601923,16.9852934601923,16.9852934601923,181.480526505139,0.0,1.0
2015-05-22,34.25,34.25,34.25,34.25,0,16.9852934601923,16.9852934601923,16.9852934601923,16.9852934601923,0,0.0,1.0
2015-05-26,34.25,34.25,34.25,34.25,0,16.9852934601923,16.9852934601923,16.9852934601923,16.9852934601923,0,0.0,1.0
2015-05-27,34.25,34.25,34.25,34.25,0,16.9852934601923,16.9852934601923,16.9852934601923,16.9852934601923,0,0.0,1.0
2015-05-28,34.25,34.25,34.25,34.25,0,16.9852934601923,16.9852934601923,16.9852934601923,16.9852934601923,0,0.0,1.0
2015-05-29,34.25,34.25,34.25,34.25,0,16.9852934601923,16.9852934601923,16.9852934601923,16.9852934601923,0,0.0,1.0
2015-06-01,34.25,34.25,34.25,34.25,0,16.9852934601923,16.9852934601923,16.9852934601923,16.9852934601923,0,0.0,1.0
2015-06-02,34.25,34.25,34.25,34.25,0,16.9852934601923,16.9852934601923,16.9852934601923,16.9852934601923,0,0.0,1.0
2015-06-03,34.25,34.25,34.25,34.25,0,16.9852934601923,16.9852934601923,16.9852934601923,16.9852934601923,0,0.0,1.0
2015-06-04,33.75,34.1,33.75,34.1,749,16.7373329717223,16.9109053136513,16.7373329717223,16.9109053136513,1510.32127058166,0.0,1.0
2015-06-05,33.75,33.75,33.75,33.75,32,16.7373329717223,16.7373329717223,16.7373329717223,16.7373329717223,64.5264094240497,0.0,1.0
2015-06-08,33.35,33.85,33.35,33.85,700,16.5389645809463,16.7869250694163,16.5389645809463,16.7869250694163,1411.51520615109,0.0,1.0
2015-06-09,34.25,34.25,33.89,33.89,600,16.9852934601923,16.9852934601923,16.8067619084939,16.8067619084939,1209.87017670093,0.0,1.0
2015-06-10,34.25,34.25,34.25,34.25,3384,16.9852934601923,16.9852934601923,16.9852934601923,16.9852934601923,6823.66779659324,0.0,1.0
2015-06-11,33.75,33.75,33.75,33.75,5023,16.7373329717223,16.7373329717223,16.7373329717223,16.7373329717223,10128.6298292813,0.0,1.0
2015-06-12,34.25,34.25,34.25,34.25,1063,16.9852934601923,16.9852934601923,16.9852934601923,16.9852934601923,2143.48666305515,0.0,1.0
2015-06-15,34.5,34.5,34.5,34.5,5952,17.1092737044272,17.1092737044272,17.1092737044272,17.1092737044272,12001.9121528733,0.0,1.0
2015-06-16,33.6,33.6,33.6,33.6,290,16.6629448251813,16.6629448251813,16.6629448251813,16.6629448251813,584.770585405451,0.0,1.0
2015-06-17,35.0,35.0,33.5,33.5,554,17.3572341928972,17.3572341928972,16.6133527274873,16.6133527274873,1117.11346315386,0.0,1.0
2015-06-18,34.25,34.25,34.25,34.25,455,16.9852934601923,16.9852934601923,16.9852934601923,16.9852934601923,917.484883998205,0.0,1.0
2015-06-19,34.25,34.25,34.25,34.25,0,16.9852934601923,16.9852934601923,16.9852934601923,16.9852934601923,0,0.0,1.0
2015-06-22,34.25,34.25,34.25,34.25,0,16.9852934601923,16.9852934601923,16.9852934601923,16.9852934601923,0,0.0,1.0
2015-06-23,34.25,34.25,34.25,34.25,0,16.9852934601923,16.9852934601923,16.9852934601923,16.9852934601923,0,0.0,1.0
2015-06-24,34.25,34.25,34.25,34.25,40,16.9852934601923,16.9852934601923,16.9852934601923,16.9852934601923,80.658011780062,0.0,1.0
2015-06-25,34.25,34.25,34.25,34.25,0,16.9852934601923,16.9852934601923,16.9852934601923,16.9852934601923,0,0.0,1.0
2015-06-26,34.25,34.25,34.25,34.25,0,16.9852934601923,16.9852934601923,16.9852934601923,16.9852934601923,0,0.0,1.0
2015-06-29,33.5,33.5,33.5,33.5,1320,16.6133527274873,16.6133527274873,16.6133527274873,16.6133527274873,2661.71438874205,0.0,1.0
2015-06-30,33.5,33.5,33.5,33.5,379,16.6133527274873,16.6133527274873,16.6133527274873,16.6133527274873,764.23466161609,0.0,1.0
2015-07-01,33.5,33.5,33.5,33.5,0,16.6133527274873,16.6133527274873,16.6133527274873,16.6133527274873,0,0.0,1.0
2015-07-02,33.5,33.5,33.5,33.5,0,16.6133527274873,16.6133527274873,16.6133527274873,16.6133527274873,0,0.0,1.0
2015-07-06,33.5,33.5,33.5,33.5,50,16.6133527274873,16.6133527274873,16.6133527274873,16.6133527274873,100.822514725078,0.0,1.0
2015-07-07,33.5,33.5,33.5,33.5,0,16.6133527274873,16.6133527274873,16.6133527274873,16.6133527274873,0,0.0,1.0
2015-07-08,33.5,33.5,33.5,33.5,2,16.6133527274873,16.6133527274873,16.6133527274873,16.6133527274873,4.03290058900311,0.0,1.0
2015-07-09,33.5,33.5,33.5,33.5,0,16.6133527274873,16.6133527274873,16.6133527274873,16.6133527274873,0,0.0,1.0
2015-07-10,33.5,33.5,33.5,33.5,0,16.6133527274873,16.6133527274873,16.6133527274873,16.6133527274873,0,0.0,1.0
2015-07-13,33.5,33.5,33.5,33.5,0,16.6133527274873,16.6133527274873,16.6133527274873,16.6133527274873,0,0.0,1.0
2015-07-14,33.5,33.5,33.5,33.5,0,16.6133527274873,16.6133527274873,16.6133527274873,16.6133527274873,0,0.0,1.0
2015-07-15,33.3,33.75,33.3,33.75,697,16.5141685320993,16.7373329717223,16.5141685320993,16.7373329717223,1405.46585526759,0.0,1.0
2015-07-16,33.25,33.3,33.25,33.3,300,16.4893724832523,16.5141685320993,16.4893724832523,16.5141685320993,604.935088350468,0.0,1.0
2015-07-17,33.25,33.25,33.25,33.25,750,16.4893724832523,16.4893724832523,16.4893724832523,16.4893724832523,1512.33772087617,0.0,1.0
2015-07-20,33.25,33.25,33.25,33.25,0,16.4893724832523,16.4893724832523,16.4893724832523,16.4893724832523,0,0.0,1.0
2015-07-21,33.25,33.25,33.25,33.25,337,16.4893724832523,16.4893724832523,16.4893724832523,16.4893724832523,679.543749247025,0.0,1.0
2015-07-22,33.25,33.25,33.25,33.25,55,16.4893724832523,16.4893724832523,16.4893724832523,16.4893724832523,110.904766197586,0.0,1.0
2015-07-23,33.25,33.25,33.25,33.25,0,16.4893724832523,16.4893724832523,16.4893724832523,16.4893724832523,0,0.0,1.0
2015-07-24,32.85,33.25,32.85,33.25,1620,16.2910040924764,16.4893724832523,16.2910040924764,16.4893724832523,3266.64947709251,0.0,1.0
2015-07-27,32.85,32.85,32.85,32.85,80,16.2910040924764,16.2910040924764,16.2910040924764,16.2910040924764,161.316023560124,0.0,1.0
2015-07-28,33.3,33.3,33.3,33.3,315,16.5141685320993,16.5141685320993,16.5141685320993,16.5141685320993,635.181842767991,0.0,1.0
2015-07-29,33.3,33.3,33.3,33.3,0,16.5141685320993,16.5141685320993,16.5141685320993,16.5141685320993,0,0.0,1.0
2015-07-30,32.75,32.75,32.75,32.75,150,16.2414119947824,16.2414119947824,16.2414119947824,16.2414119947824,302.467544175233,0.0,1.0
2015-07-31,32.75,32.75,32.75,32.75,100,16.2414119947824,16.2414119947824,16.2414119947824,16.2414119947824,201.645029450155,0.0,1.0
2015-08-03,32.75,32.75,32.75,32.75,80,16.2414119947824,16.2414119947824,16.2414119947824,16.2414119947824,161.316023560124,0.0,1.0
2015-08-04,32.75,32.75,32.75,32.75,29,16.2414119947824,16.2414119947824,16.2414119947824,16.2414119947824,58.477058540545,0.0,1.0
2015-08-05,32.75,32.75,32.75,32.75,100,16.2414119947824,16.2414119947824,16.2414119947824,16.2414119947824,201.645029450155,0.0,1.0
2015-08-06,32.75,32.75,32.75,32.75,0,16.2414119947824,16.2414119947824,16.2414119947824,16.2414119947824,0,0.0,1.0
2015-08-07,32.75,32.75,32.75,32.75,0,16.2414119947824,16.2414119947824,16.2414119947824,16.2414119947824,0,0.0,1.0
2015-08-10,32.75,32.75,32.75,32.75,41,16.2414119947824,16.2414119947824,16.2414119947824,16.2414119947824,82.6744620745636,0.0,1.0
2015-08-11,32.75,32.75,32.75,32.75,0,16.2414119947824,16.2414119947824,16.2414119947824,16.2414119947824,0,0.0,1.0
2015-08-12,32.75,32.75,32.75,32.75,0,16.2414119947824,16.2414119947824,16.2414119947824,16.2414119947824,0,0.0,1.0
2015-08-13,32.75,32.75,32.75,32.75,0,16.2414119947824,16.2414119947824,16.2414119947824,16.2414119947824,0,0.0,1.0
2015-08-14,32.75,32.75,32.75,32.75,37,16.2414119947824,16.2414119947824,16.2414119947824,16.2414119947824,74.6086608965574,0.0,1.0
2015-08-17,32.75,32.75,32.75,32.75,60,16.2414119947824,16.2414119947824,16.2414119947824,16.2414119947824,120.987017670093,0.0,1.0
2015-08-18,32.75,32.75,32.75,32.75,0,16.3753106585562,16.3753106585562,16.3753106585562,16.3753106585562,0,0.27,1.0
2015-08-19,32.75,32.75,32.75,32.75,0,16.3753106585562,16.3753106585562,16.3753106585562,16.3753106585562,0,0.0,1.0
2015-08-20,32.75,32.75,32.75,32.75,0,16.3753106585562,16.3753106585562,16.3753106585562,16.3753106585562,0,0.0,1.0
2015-08-21,32.76,32.76,32.76,32.76,400,16.3803107534137,16.3803107534137,16.3803107534137,16.3803107534137,799.984823076027,0.0,1.0
2015-08-24,32.5,32.75,32.48,32.75,1655,16.2503082871168,16.3753106585562,16.2403080974016,16.3753106585562,3309.93720547706,0.0,1.0
2015-08-25,32.5,32.75,32.48,32.75,0,16.2503082871168,16.3753106585562,16.2403080974016,16.3753106585562,0,0.0,1.0
2015-08-26,32.5,32.5,32.5,32.5,800,16.2503082871168,16.2503082871168,16.2503082871168,16.2503082871168,1599.96964615205,0.0,1.0
2015-08-27,32.5,32.5,32.5,32.5,0,16.2503082871168,16.2503082871168,16.2503082871168,16.2503082871168,0,0.0,1.0
2015-08-28,32.5,32.55,32.0,32.5,2302,16.2503082871168,16.2753087614047,16.0003035442381,16.2503082871168,4603.91265680253,0.0,1.0
2015-08-31,32.5,32.55,32.0,32.5,0,16.2503082871168,16.2753087614047,16.0003035442381,16.2503082871168,0,0.0,1.0
2015-09-01,32.5,32.55,32.0,32.5,1,16.2503082871168,16.2753087614047,16.0003035442381,16.2503082871168,1.99996205769006,0.0,1.0
2015-09-02,32.5,32.5,32.0,32.0,600,16.2503082871168,16.2503082871168,16.0003035442381,16.0003035442381,1199.97723461404,0.0,1.0
2015-09-03,32.5,32.5,32.5,32.5,147,16.2503082871168,16.2503082871168,16.2503082871168,16.2503082871168,293.994422480439,0.0,1.0
2015-09-04,32.5,32.5,32.5,32.5,152,16.2503082871168,16.2503082871168,16.2503082871168,16.2503082871168,303.99423276889,0.0,1.0
2015-09-08,32.55,33.0,32.55,33.0,225,16.2753087614047,16.5003130299955,16.2753087614047,16.5003130299955,449.991462980263,0.0,1.0
2015-09-09,32.55,33.0,32.55,33.0,0,16.2753087614047,16.5003130299955,16.2753087614047,16.5003130299955,0,0.0,1.0
2015-09-10,32.55,32.55,32.55,32.55,517,16.2753087614047,16.2753087614047,16.2753087614047,16.2753087614047,1033.98038382576,0.0,1.0
2015-09-11,32.55,32.55,32.55,32.55,1,16.2753087614047,16.2753087614047,16.2753087614047,16.2753087614047,1.99996205769006,0.0,1.0
2015-09-14,32.55,32.55,32.55,32.55,90,16.2753087614047,16.2753087614047,16.2753087614047,16.2753087614047,179.996585192105,0.0,1.0
2015-09-15,32.55,32.55,32.55,32.55,0,16.2753087614047,16.2753087614047,16.2753087614047,16.2753087614047,0,0.0,1.0
2015-09-16,32.75,32.75,32.75,32.75,111,16.3753106585562,16.3753106585562,16.3753106585562,16.3753106585562,221.995788403596,0.0,1.0
2015-09-17,33.25,33.25,33.25,33.25,1300,16.6253154014349,16.6253154014349,16.6253154014349,16.6253154014349,2599.95067499708,0.0,1.0
2015-09-18,33.25,33.25,33.25,33.25,8,16.6253154014349,16.6253154014349,16.6253154014349,16.6253154014349,15.9996964615205,0.0,1.0
2015-09-21,33.25,33.25,33.25,33.25,0,16.6253154014349,16.6253154014349,16.6253154014349,16.6253154014349,0,0.0,1.0
2015-09-22,33.25,33.25,33.25,33.25,0,16.6253154014349,16.6253154014349,16.6253154014349,16.6253154014349,0,0.0,1.0
2015-09-23,32.75,32.75,32.75,32.75,100,16.3753106585562,16.3753106585562,16.3753106585562,16.3753106585562,199.996205769006,0.0,1.0
2015-09-24,32.75,32.75,32.75,32.75,0,16.3753106585562,16.3753106585562,16.3753106585562,16.3753106585562,0,0.0,1.0
2015-09-25,33.49,33.49,33.49,33.49,100,16.7453176780167,16.7453176780167,16.7453176780167,16.7453176780167,199.996205769006,0.0,1.0
2015-09-28,33.49,33.49,33.49,33.49,0,16.7453176780167,16.7453176780167,16.7453176780167,16.7453176780167,0,0.0,1.0
2015-09-29,33.49,33.49,33.49,33.49,0,16.7453176780167,16.7453176780167,16.7453176780167,16.7453176780167,0,0.0,1.0
2015-09-30,35.0,35.0,32.75,33.5,8297,17.5003320015104,17.5003320015104,16.3753106585562,16.7503177728742,16593.6851926545,0.0,1.0
2015-10-01,35.0,35.0,32.75,33.5,5768,17.5003320015104,17.5003320015104,16.3753106585562,16.7503177728742,11535.7811487563,0.0,1.0
2015-10-02,35.0,35.0,32.75,33.5,0,17.5003320015104,17.5003320015104,16.3753106585562,16.7503177728742,0,0.0,1.0
2015-10-05,35.0,35.0,32.75,33.5,0,17.5003320015104,17.5003320015104,16.3753106585562,16.7503177728742,0,0.0,1.0
2015-10-06,35.0,35.0,32.75,33.5,80,17.5003320015104,17.5003320015104,16.3753106585562,16.7503177728742,159.996964615205,0.0,1.0
2015-10-07,34.0,34.0,34.0,34.0,130,17.000322515753,17.000322515753,17.000322515753,17.000322515753,259.995067499708,0.0,1.0
2015-10-08,34.0,34.0,34.0,34.0,0,17.000322515753,17.000322515753,17.000322515753,17.000322515753,0,0.0,1.0
2015-10-09,33.53,33.53,33.53,33.53,125,16.765318057447,16.765318057447,16.765318057447,16.765318057447,249.995257211257,0.0,1.0
2015-10-12,33.53,33.53,33.53,33.53,0,16.765318057447,16.765318057447,16.765318057447,16.765318057447,0,0.0,1.0
2015-10-13,34.15,34.15,34.15,34.15,247,17.0753239386166,17.0753239386166,17.0753239386166,17.0753239386166,493.990628249445,0.0,1.0
2015-10-14,34.2,34.2,34.2,34.2,164,17.1003244129044,17.1003244129044,17.1003244129044,17.1003244129044,327.993777461171,0.0,1.0
2015-10-15,34.2,34.2,34.2,34.2,0,17.1003244129044,17.1003244129044,17.1003244129044,17.1003244129044,0,0.0,1.0
2015-10-16,34.2,34.2,34.2,34.2,0,17.1003244129044,17.1003244129044,17.1003244129044,17.1003244129044,0,0.0,1.0
2015-10-19,34.2,34.2,34.2,34.2,0,17.1003244129044,17.1003244129044,17.1003244129044,17.1003244129044,0,0.0,1.0
2015-10-20,34.2,34.2,34.2,34.2,1,17.1003244129044,17.1003244129044,17.1003244129044,17.1003244129044,1.99996205769007,0.0,1.0
2015-10-21,34.15,34.15,34.15,34.15,566,17.0753239386166,17.0753239386166,17.0753239386166,17.0753239386166,1131.97852465257,0.0,1.0
2015-10-22,34.15,34.15,34.15,34.15,0,17.0753239386166,17.0753239386166,17.0753239386166,17.0753239386166,0,0.0,1.0
2015-10-23,34.15,34.15,34.15,34.15,0,17.0753239386166,17.0753239386166,17.0753239386166,17.0753239386166,0,0.0,1.0
2015-10-26,34.15,34.15,34.15,34.15,150,17.0753239386166,17.0753239386166,17.0753239386166,17.0753239386166,299.994308653509,0.0,1.0
2015-10-27,34.75,34.75,34.5,34.5,556,17.375329630071,17.375329630071,17.2503272586317,17.2503272586317,1111.97890407568,0.0,1.0
2015-10-28,34.75,34.75,34.5,34.5,0,17.375329630071,17.375329630071,17.2503272586317,17.2503272586317,0,0.0,1.0
2015-10-29,34.75,34.75,34.5,34.5,0,17.375329630071,17.375329630071,17.2503272586317,17.2503272586317,0,0.0,1.0
2015-10-30,34.75,34.75,34.5,34.5,10,17.375329630071,17.375329630071,17.2503272586317,17.2503272586317,19.9996205769007,0.0,1.0
2015-11-02,34.56,34.56,34.56,34.56,2696,17.2803278277771,17.2803278277771,17.2803278277771,17.2803278277771,5391.89770753242,0.0,1.0
2015-11-03,34.56,34.56,34.56,34.56,0,17.2803278277771,17.2803278277771,17.2803278277771,17.2803278277771,0,0.0,1.0
2015-11-04,34.56,34.56,34.56,34.56,0,17.2803278277771,17.2803278277771,17.2803278277771,17.2803278277771,0,0.0,1.0
2015-11-05,35.61,35.61,34.675,34.675,1100,17.8053377878224,17.8053377878224,17.3378289186392,17.3378289186392,2199.95826345907,0.0,1.0
2015-11-06,35.8,35.8,35.5,35.5,1450,17.9003395901163,17.9003395901163,17.7503367443891,17.7503367443891,2899.9449836506,0.0,1.0
2015-11-09,35.15,35.15,35.15,35.15,150,17.575333424374,17.575333424374,17.575333424374,17.575333424374,299.99430865351,0.0,1.0
2015-11-10,35.15,35.15,35.15,35.15,0,17.575333424374,17.575333424374,17.575333424374,17.575333424374,0,0.0,1.0
2015-11-11,35.15,35.15,35.15,35.15,0,17.575333424374,17.575333424374,17.575333424374,17.575333424374,0,0.0,1.0
2015-11-12,34.85,35.15,34.85,35.15,800,17.4253305786468,17.575333424374,17.4253305786468,17.575333424374,1599.96964615205,0.0,1.0
2015-11-13,34.65,34.85,34.65,34.85,600,17.3253286814953,17.4253305786468,17.3253286814953,17.4253305786468,1199.97723461404,0.0,1.0
2015-11-16,35.0,35.0,35.0,35.0,500,17.5003320015104,17.5003320015104,17.5003320015104,17.5003320015104,999.981028845031,0.0,1.0
2015-11-17,38.25,38.25,38.25,38.25,200,19.3103663399523,19.3103663399523,19.3103663399523,19.3103663399523,396.16027295,0.37,1.0
2015-11-18,34.27,34.65,34.27,34.65,252,17.3010785482396,17.4929200961921,17.3010785482396,17.4929200961921,499.161943917001,0.0,1.0
2015-11-19,34.27,34.27,34.27,34.27,252,17.3010785482396,17.3010785482396,17.3010785482396,17.3010785482396,499.161943917001,0.0,1.0
2015-11-20,34.27,34.27,34.27,34.27,0,17.3010785482396,17.3010785482396,17.3010785482396,17.3010785482396,0,0.0,1.0
2015-11-23,35.0,35.0,35.0,35.0,692,17.6696162587799,17.6696162587799,17.6696162587799,17.6696162587799,1370.714544407,0.0,1.0
2015-11-24,35.0,35.0,35.0,35.0,48,17.6696162587799,17.6696162587799,17.6696162587799,17.6696162587799,95.078465508,0.0,1.0
2015-11-25,35.0,35.0,35.0,35.0,0,17.6696162587799,17.6696162587799,17.6696162587799,17.6696162587799,0,0.0,1.0
2015-11-27,34.5,35.0,34.5,35.0,500,17.4171931693688,17.6696162587799,17.4171931693688,17.6696162587799,990.400682374997,0.0,1.0
2015-11-30,34.5,34.5,34.5,34.5,7,17.4171931693688,17.4171931693688,17.4171931693688,17.4171931693688,13.86560955325,0.0,1.0
2015-12-01,34.27,34.27,34.27,34.27,180,17.3010785482396,17.3010785482396,17.3010785482396,17.3010785482396,356.544245655001,0.0,1.0
2015-12-02,34.27,34.27,34.27,34.27,1349,17.3010785482396,17.3010785482396,17.3010785482396,17.3010785482396,2672.10104104775,0.0,1.0
2015-12-03,34.5,34.5,34.5,34.5,11521,17.4171931693688,17.4171931693688,17.4171931693688,17.4171931693688,22820.8125232847,0.0,1.0
2015-12-04,34.5,34.5,34.5,34.5,0,17.4171931693688,17.4171931693688,17.4171931693688,17.4171931693688,0,0.0,1.0
2015-12-07,34.14,34.27,34.14,34.27,469,17.2354485449927,17.3010785482396,17.2354485449927,17.3010785482396,928.995840067752,0.0,1.0
2015-12-08,34.25,34.25,34.0,34.13,1350,17.2909816246632,17.2909816246632,17.1647700799576,17.2304000832045,2674.0818424125,0.0,1.0
2015-12-09,34.25,35.0,34.25,34.3,1650,17.2909816246632,17.6696162587799,17.2909816246632,17.3162239336043,3268.3222518375,0.0,1.0
2015-12-10,34.5,34.5,34.5,34.5,907,17.4171931693688,17.4171931693688,17.4171931693688,17.4171931693688,1796.58683782824,0.0,1.0
2015-12-11,34.5,35.5,34.05,35.0,11827,17.4171931693688,17.922039348191,17.1900123888987,17.6696162587799,23426.9377408982,0.0,1.0
2015-12-14,35.0,35.0,35.0,35.0,102,17.6696162587799,17.6696162587799,17.6696162587799,17.6696162587799,202.0417392045,0.0,1.0
2015-12-15,35.4,35.4,35.25,35.25,1034,17.8715547303088,17.8715547303088,17.7958278034855,17.7958278034855,2048.1486111515,0.0,1.0
2015-12-16,34.2,34.2,34.2,34.2,450,17.2657393157221,17.2657393157221,17.2657393157221,17.2657393157221,891.360614137498,0.0,1.0
2015-12-17,34.2,34.2,34.2,34.2,0,17.2657393157221,17.2657393157221,17.2657393157221,17.2657393157221,0,0.0,1.0
2015-12-18,34.2,34.2,34.2,34.2,0,17.2657393157221,17.2657393157221,17.2657393157221,17.2657393157221,0,0.0,1.0
2015-12-21,34.0,34.795,34.0,34.3,1530,17.1647700799576,17.5661227921213,17.1647700799576,17.3162239336043,3030.6260880675,0.0,1.0
2015-12-22,34.0,34.0,34.0,34.0,116,17.1647700799576,17.1647700799576,17.1647700799576,17.1647700799576,229.772958311,0.0,1.0
2015-12-23,34.0,34.0,34.0,34.0,86,17.1647700799576,17.1647700799576,17.1647700799576,17.1647700799576,170.3489173685,0.0,1.0
2015-12-24,34.0,34.0,34.0,34.0,0,17.1647700799576,17.1647700799576,17.1647700799576,17.1647700799576,0,0.0,1.0
2015-12-28,34.5,34.5,34.5,34.5,488,17.4171931693688,17.4171931693688,17.4171931693688,17.4171931693688,966.631065997997,0.0,1.0
2015-12-29,34.5,34.5,34.5,34.5,0,17.4171931693688,17.4171931693688,17.4171931693688,17.4171931693688,0,0.0,1.0
2015-12-30,34.5,34.5,34.5,34.5,0,17.4171931693688,17.4171931693688,17.4171931693688,17.4171931693688,0,0.0,1.0
2015-12-31,34.5,34.5,34.5,34.5,0,17.4171931693688,17.4171931693688,17.4171931693688,17.4171931693688,0,0.0,1.0
2016-01-04,34.0,34.5,34.0,34.5,1012,17.1647700799576,17.4171931693688,17.1647700799576,17.4171931693688,2004.570981127,0.0,1.0
2016-01-05,34.0,34.0,34.0,34.0,1012,17.1647700799576,17.1647700799576,17.1647700799576,17.1647700799576,2004.570981127,0.0,1.0
2016-01-06,34.0,34.0,34.0,34.0,0,17.1647700799576,17.1647700799576,17.1647700799576,17.1647700799576,0,0.0,1.0
2016-01-07,33.5,33.5,33.5,33.5,114,16.9123469905465,16.9123469905465,16.9123469905465,16.9123469905465,225.8113555815,0.0,1.0
2016-01-08,33.5,33.5,33.5,33.5,0,16.9123469905465,16.9123469905465,16.9123469905465,16.9123469905465,0,0.0,1.0
2016-01-11,33.5,33.5,33.5,33.5,1167,16.9123469905465,16.9123469905465,16.9123469905465,16.9123469905465,2311.59519266325,0.0,1.0
2016-01-12,33.5,33.5,33.5,33.5,50,16.9123469905465,16.9123469905465,16.9123469905465,16.9123469905465,99.0400682374998,0.0,1.0
2016-01-13,33.5,33.5,33.5,33.5,0,16.9123469905465,16.9123469905465,16.9123469905465,16.9123469905465,0,0.0,1.0
2016-01-14,33.5,33.5,33.5,33.5,0,16.9123469905465,16.9123469905465,16.9123469905465,16.9123469905465,0,0.0,1.0
2016-01-15,33.5,33.5,33.5,33.5,217,16.9123469905465,16.9123469905465,16.9123469905465,16.9123469905465,429.833896150749,0.0,1.0
2016-01-19,33.5,35.0,33.5,35.0,1818,16.9123469905465,17.6696162587799,16.9123469905465,17.6696162587799,3601.09688111549,0.0,1.0
2016-01-20,33.1,33.5,33.1,33.37,5350,16.7104085190176,16.9123469905465,16.7104085190176,16.8467169872996,10597.2873014125,0.0,1.0
2016-01-21,33.1,33.1,33.1,33.1,2000,16.7104085190176,16.7104085190176,16.7104085190176,16.7104085190176,3961.60272949999,0.0,1.0
2016-01-22,33.1,33.1,33.1,33.1,0,16.7104085190176,16.7104085190176,16.7104085190176,16.7104085190176,0,0.0,1.0
2016-01-25,33.1,33.1,33.1,33.1,0,16.7104085190176,16.7104085190176,16.7104085190176,16.7104085190176,0,0.0,1.0
2016-01-26,33.1,33.1,33.1,33.1,0,16.7104085190176,16.7104085190176,16.7104085190176,16.7104085190176,0,0.0,1.0
2016-01-27,32.5,32.5,32.5,32.5,1200,16.4075008117242,16.4075008117242,16.4075008117242,16.4075008117242,2376.9616377,0.0,1.0
2016-01-28,32.5,32.5,32.5,32.5,0,16.4075008117242,16.4075008117242,16.4075008117242,16.4075008117242,0,0.0,1.0
2016-01-29,32.5,32.5,32.5,32.5,12,16.4075008117242,16.4075008117242,16.4075008117242,16.4075008117242,23.769616377,0.0,1.0
2016-02-01,32.4,32.55,32.4,32.55,300,16.357016193842,16.4327431206653,16.357016193842,16.4327431206653,594.240409424998,0.0,1.0
2016-02-02,32.4,32.4,32.4,32.4,0,16.357016193842,16.357016193842,16.357016193842,16.357016193842,0,0.0,1.0
2016-02-03,32.4,32.4,32.4,32.4,0,16.357016193842,16.357016193842,16.357016193842,16.357016193842,0,0.0,1.0
2016-02-04,32.4,32.4,32.4,32.4,46,16.357016193842,16.357016193842,16.357016193842,16.357016193842,91.1168627784998,0.0,1.0
2016-02-05,32.4,32.45,32.4,32.45,3709,16.357016193842,16.3822585027831,16.357016193842,16.3822585027831,7346.79226185773,0.0,1.0
2016-02-08,32.0,32.3,32.0,32.3,9092,16.1550777223131,16.3065315759597,16.1550777223131,16.3065315759597,18009.4460083069,0.0,1.0
2016-02-09,31.5,31.85,31.5,31.85,2754,15.9026546329019,16.0793507954897,15.9026546329019,16.0793507954897,5455.1269585215,0.0,1.0
2016-02-10,31.5001,31.5001,31.5,31.5,215,15.9027051175198,15.9027051175198,15.9026546329019,15.9026546329019,425.87229342125,0.0,1.0
2016-02-11,31.5,31.75,31.5,31.75,1542,15.9026546329019,16.0288661776075,15.9026546329019,16.0288661776075,3054.3957044445,0.0,1.0
2016-02-12,31.5,31.5,31.5,31.5,77,15.9026546329019,15.9026546329019,15.9026546329019,15.9026546329019,152.52170508575,0.0,1.0
2016-02-16,31.5,31.5,31.5,31.5,0,16.0389631011839,16.0389631011839,16.0389631011839,16.0389631011839,0,0.27,1.0
2016-02-17,31.5,31.5,31.5,31.5,0,16.0389631011839,16.0389631011839,16.0389631011839,16.0389631011839,0,0.0,1.0
2016-02-18,31.5,31.5,31.5,31.5,0,16.0389631011839,16.0389631011839,16.0389631011839,16.0389631011839,0,0.0,1.0
2016-02-19,31.5,31.5,31.5,31.5,0,16.0389631011839,16.0389631011839,16.0389631011839,16.0389631011839,0,0.0,1.0
2016-02-22,31.0,31.0,31.0,31.0,144,15.7843763852921,15.7843763852921,15.7843763852921,15.7843763852921,282.811299669689,0.0,1.0
2016-02-23,31.0,31.0,31.0,31.0,0,15.7843763852921,15.7843763852921,15.7843763852921,15.7843763852921,0,0.0,1.0
2016-02-24,31.5,31.5,31.1,31.1,1000,16.0389631011839,16.0389631011839,15.8352937284705,15.8352937284705,1963.96735881728,0.0,1.0
2016-02-25,31.5,31.5,31.5,31.5,1088,16.0389631011839,16.0389631011839,16.0389631011839,16.0389631011839,2136.7964863932,0.0,1.0
2016-02-26,31.1,31.1,31.1,31.1,855,15.8352937284705,15.8352937284705,15.8352937284705,15.8352937284705,1679.19209178877,0.0,1.0
2016-02-29,31.1,31.1,31.1,31.1,78,15.8352937284705,15.8352937284705,15.8352937284705,15.8352937284705,153.189453987748,0.0,1.0
2016-03-01,31.5,31.5,31.3,31.3,830,16.0389631011839,16.0389631011839,15.9371284148272,15.9371284148272,1630.09290781834,0.0,1.0
2016-03-02,31.6,31.6,31.6,31.6,1878,16.0898804443623,16.0898804443623,16.0898804443623,16.0898804443623,3688.33069985885,0.0,1.0
2016-03-03,31.25,31.25,31.25,31.25,216,15.911669743238,15.911669743238,15.911669743238,15.911669743238,424.216949504533,0.0,1.0
2016-03-04,31.325,31.325,31.25,31.25,595,15.9498577506218,15.9498577506218,15.911669743238,15.911669743238,1168.56057849628,0.0,1.0
2016-03-07,32.0,32.0,31.75,31.75,515,16.2935498170757,16.2935498170757,16.1662564591298,16.1662564591298,1011.4431897909,0.0,1.0
2016-03-08,31.75,32.25,31.75,32.15,600,16.1662564591298,16.4208431750216,16.1662564591298,16.3699258318433,1178.38041529037,0.0,1.0
2016-03-09,32.55,32.55,32.25,32.25,600,16.5735952045567,16.5735952045567,16.4208431750216,16.4208431750216,1178.38041529037,0.0,1.0
2016-03-10,32.75,32.75,32.5,32.5,8500,16.6754298909135,16.6754298909135,16.5481365329675,16.5481365329675,16693.7225499468,0.0,1.0
2016-03-11,32.95,32.95,32.95,32.95,7063,16.7772645772702,16.7772645772702,16.7772645772702,16.7772645772702,13871.5014553264,0.0,1.0
2016-03-14,32.95,32.95,32.95,32.95,0,16.7772645772702,16.7772645772702,16.7772645772702,16.7772645772702,0,0.0,1.0
2016-03-15,32.95,32.95,32.95,32.95,100,16.7772645772702,16.7772645772702,16.7772645772702,16.7772645772702,196.396735881728,0.0,1.0
2016-03-16,32.5,32.51,32.5,32.51,436,16.5481365329675,16.5532282672854,16.5481365329675,16.5532282672854,856.289768444336,0.0,1.0
2016-03-17,32.5,32.5,32.5,32.5,100,16.5481365329675,16.5481365329675,16.5481365329675,16.5481365329675,196.396735881728,0.0,1.0
2016-03-18,32.0,32.25,32.0,32.25,805,16.2935498170757,16.4208431750216,16.2935498170757,16.4208431750216,1580.99372384791,0.0,1.0
2016-03-21,32.0,32.0,32.0,32.0,155,16.2935498170757,16.2935498170757,16.2935498170757,16.2935498170757,304.414940616679,0.0,1.0
2016-03-22,32.0,32.0,32.0,32.0,0,16.2935498170757,16.2935498170757,16.2935498170757,16.2935498170757,0,0.0,1.0
2016-03-23,31.8,32.49,31.8,32.0,1050,16.191715130719,16.5430447986497,16.191715130719,16.2935498170757,2062.16572675814,0.0,1.0
2016-03-24,31.8,31.8,31.8,31.8,0,16.191715130719,16.191715130719,16.191715130719,16.191715130719,0,0.0,1.0
2016-03-28,31.7,31.7,31.7,31.7,300,16.1407977875407,16.1407977875407,16.1407977875407,16.1407977875407,589.190207645182,0.0,1.0
2016-03-29,31.7,31.7,31.7,31.7,200,16.1407977875407,16.1407977875407,16.1407977875407,16.1407977875407,392.793471763455,0.0,1.0
2016-03-30,31.7,31.7,31.7,31.7,355,16.1407977875407,16.1407977875407,16.1407977875407,16.1407977875407,697.208412380132,0.0,1.0
2016-03-31,31.7,31.7,31.7,31.7,253,16.1407977875407,16.1407977875407,16.1407977875407,16.1407977875407,496.88374178077,0.0,1.0
2016-04-01,31.7,31.7,31.7,31.7,0,16.1407977875407,16.1407977875407,16.1407977875407,16.1407977875407,0,0.0,1.0
2016-04-04,31.7,31.7,31.7,31.7,0,16.1407977875407,16.1407977875407,16.1407977875407,16.1407977875407,0,0.0,1.0
2016-04-05,31.7,31.7,31.7,31.7,0,16.1407977875407,16.1407977875407,16.1407977875407,16.1407977875407,0,0.0,1.0
2016-04-06,31.7,31.7,31.7,31.7,61,16.1407977875407,16.1407977875407,16.1407977875407,16.1407977875407,119.802008887854,0.0,1.0
2016-04-07,31.7,31.7,31.7,31.7,1,16.1407977875407,16.1407977875407,16.1407977875407,16.1407977875407,1.96396735881727,0.0,1.0
2016-04-08,32.25,32.25,32.25,32.25,755,16.4208431750216,16.4208431750216,16.4208431750216,16.4208431750216,1482.79535590705,0.0,1.0
2016-04-11,31.26,31.76,31.26,31.76,797,15.9167614775559,16.1713481934477,15.9167614775559,16.1713481934477,1565.28198497737,0.0,1.0
2016-04-12,32.0,32.0,32.0,32.0,160,16.2935498170757,16.2935498170757,16.2935498170757,16.2935498170757,314.234777410765,0.0,1.0
2016-04-13,31.99,31.99,31.4,31.4,4551,16.2884580827579,16.2884580827579,15.9880457580056,15.9880457580056,8938.01544997744,0.0,1.0
2016-04-14,31.99,31.99,31.99,31.99,0,16.2884580827579,16.2884580827579,16.2884580827579,16.2884580827579,0,0.0,1.0
2016-04-15,31.99,31.99,31.99,31.99,0,16.2884580827579,16.2884580827579,16.2884580827579,16.2884580827579,0,0.0,1.0
2016-04-18,31.51,32.2,31.51,32.19,515,16.0440548355018,16.3953845034325,16.0440548355018,16.3902927691146,1011.4431897909,0.0,1.0
2016-04-19,32.2,32.2,32.2,32.2,100,16.3953845034325,16.3953845034325,16.3953845034325,16.3953845034325,196.396735881727,0.0,1.0
2016-04-20,32.3,32.3,32.3,32.3,218,16.4463018466108,16.4463018466108,16.4463018466108,16.4463018466108,428.144884222167,0.0,1.0
2016-04-21,32.3,32.3,32.3,32.3,50,16.4463018466108,16.4463018466108,16.4463018466108,16.4463018466108,98.1983679408641,0.0,1.0
2016-04-22,32.3,32.3,32.3,32.3,0,16.4463018466108,16.4463018466108,16.4463018466108,16.4463018466108,0,0.0,1.0
2016-04-25,32.3,32.3,32.3,32.3,19,16.4463018466108,16.4463018466108,16.4463018466108,16.4463018466108,37.3153798175284,0.0,1.0
2016-04-26,33.0,33.0,33.0,33.0,100,16.8027232488594,16.8027232488594,16.8027232488594,16.8027232488594,196.396735881727,0.0,1.0
2016-04-27,31.56,31.56,31.56,31.56,500,16.0695135070909,16.0695135070909,16.0695135070909,16.0695135070909,981.983679408642,0.0,1.0
2016-04-28,31.6101,31.6101,31.6101,31.6101,129,16.0950230960233,16.0950230960233,16.0950230960233,16.0950230960233,253.351789287429,0.0,1.0
2016-04-29,31.25,31.61,31.25,31.61,1871,15.911669743238,16.0949721786801,15.911669743238,16.0949721786801,3674.58292834714,0.0,1.0
2016-05-02,31.25,31.26,31.25,31.26,656,15.911669743238,15.9167614775559,15.911669743238,15.9167614775559,1288.36258738414,0.0,1.0
2016-05-03,31.55,31.55,31.55,31.55,1577,16.0644217727731,16.0644217727731,16.0644217727731,16.0644217727731,3097.17652485485,0.0,1.0
2016-05-04,31.55,31.55,31.55,31.55,84,16.0644217727731,16.0644217727731,16.0644217727731,16.0644217727731,164.973258140652,0.0,1.0
2016-05-05,31.55,31.55,31.55,31.55,0,16.0644217727731,16.0644217727731,16.0644217727731,16.0644217727731,0,0.0,1.0
2016-05-06,31.4,31.4,31.4,31.4,555,15.9880457580056,15.9880457580056,15.9880457580056,15.9880457580056,1090.00188414359,0.0,1.0
2016-05-09,31.4,31.4,31.4,31.4,0,15.9880457580056,15.9880457580056,15.9880457580056,15.9880457580056,0,0.0,1.0
2016-05-10,32.0,32.0,32.0,32.0,118,16.2935498170757,16.2935498170757,16.2935498170757,16.2935498170757,231.748148340439,0.0,1.0
2016-05-11,32.0,32.0,32.0,32.0,300,16.2935498170757,16.2935498170757,16.2935498170757,16.2935498170757,589.190207645185,0.0,1.0
2016-05-12,32.0,32.0,32.0,32.0,0,16.2935498170757,16.2935498170757,16.2935498170757,16.2935498170757,0,0.0,1.0
2016-05-13,31.3,31.5,31.3,31.5,240,15.9371284148272,16.0389631011839,15.9371284148272,16.0389631011839,471.352166116147,0.0,1.0
2016-05-16,31.3,31.3,31.3,31.3,1,15.9371284148272,15.9371284148272,15.9371284148272,15.9371284148272,1.96396735881728,0.0,1.0
2016-05-17,31.3,31.3,31.3,31.3,0,15.9371284148272,15.9371284148272,15.9371284148272,15.9371284148272,0,0.0,1.0
2016-05-18,31.3,31.3,31.3,31.3,0,16.0847887100445,16.0847887100445,16.0847887100445,16.0847887100445,0,0.29,1.0
2016-05-19,31.726,31.726,31.726,31.726,100,16.3037062816253,16.3037062816253,16.3037062816253,16.3037062816253,194.593790221528,0.0,1.0
2016-05-20,31.75,31.75,31.75,31.75,100,16.3160396659397,16.3160396659397,16.3160396659397,16.3160396659397,194.593790221528,0.0,1.0
2016-05-23,31.5,31.53,31.5,31.53,1980,16.1875669126645,16.2029836430576,16.1875669126645,16.2029836430576,3852.95704638627,0.0,1.0
2016-05-24,31.5,31.5,31.5,31.5,496,16.1875669126645,16.1875669126645,16.1875669126645,16.1875669126645,965.185199498784,0.0,1.0
2016-05-25,31.35,31.41,31.35,31.41,1408,16.1104832606995,16.1413167214855,16.1104832606995,16.1413167214855,2739.88056631912,0.0,1.0
2016-05-26,31.25,31.35,31.25,31.35,768,16.0590941593894,16.1104832606995,16.0590941593894,16.1104832606995,1494.48030890134,0.0,1.0
2016-05-27,31.25,31.25,31.25,31.25,200,16.0590941593894,16.0590941593894,16.0590941593894,16.0590941593894,389.187580443058,0.0,1.0
2016-05-31,31.7499,31.75,31.7499,31.7499,800,16.3159882768384,16.3160396659397,16.3159882768384,16.3159882768384,1556.75032177222,0.0,1.0
2016-06-01,31.7499,31.7499,31.7499,31.7499,0,16.3159882768384,16.3159882768384,16.3159882768384,16.3159882768384,0,0.0,1.0
2016-06-02,31.7499,31.7499,31.7499,31.7499,0,16.3159882768384,16.3159882768384,16.3159882768384,16.3159882768384,0,0.0,1.0
2016-06-03,31.7499,31.7499,31.7499,31.7499,0,16.3159882768384,16.3159882768384,16.3159882768384,16.3159882768384,0,0.0,1.0
2016-06-06,32.25,32.25,32.25,32.25,100,16.5729851724899,16.5729851724899,16.5729851724899,16.5729851724899,194.593790221528,0.0,1.0
2016-06-07,31.32,31.76,31.32,31.76,716,16.0950665303065,16.3211785760707,16.0950665303065,16.3211785760707,1393.29153798614,0.0,1.0
2016-06-08,31.32,32.2,31.32,32.2,327,16.0950665303065,16.5472906218349,16.0950665303065,16.5472906218349,636.321694024397,0.0,1.0
2016-06-09,31.32,31.32,31.32,31.32,0,16.0950665303065,16.0950665303065,16.0950665303065,16.0950665303065,0,0.0,1.0
2016-06-10,33.15,33.15,32.17,32.17,3098,17.0354870842803,17.0354870842803,16.5318738914419,16.5318738914419,6028.51562106295,0.0,1.0
2016-06-13,33.17,33.17,33.17,33.17,9656,17.0457649045423,17.0457649045423,17.0457649045423,17.0457649045423,18789.9763837908,0.0,1.0
2016-06-14,33.17,33.17,33.17,33.17,6,17.0457649045423,17.0457649045423,17.0457649045423,17.0457649045423,11.6756274132917,0.0,1.0
2016-06-15,32.0,32.0,32.0,32.0,468,16.4445124192148,16.4445124192148,16.4445124192148,16.4445124192148,910.698938236752,0.0,1.0
2016-06-16,32.0,32.05,32.0,32.05,646,16.4445124192148,16.4702069698698,16.4445124192148,16.4702069698698,1257.07588483107,0.0,1.0
2016-06-17,32.0,32.0,32.0,32.0,0,16.4445124192148,16.4445124192148,16.4445124192148,16.4445124192148,0,0.0,1.0
2016-06-20,32.0,32.0,32.0,32.0,0,16.4445124192148,16.4445124192148,16.4445124192148,16.4445124192148,0,0.0,1.0
2016-06-21,32.07,32.07,32.07,32.07,115,16.4804847901318,16.4804847901318,16.4804847901318,16.4804847901318,223.782858754758,0.0,1.0
2016-06-22,32.25,32.25,32.25,32.25,500,16.5729851724899,16.5729851724899,16.5729851724899,16.5729851724899,972.968951107642,0.0,1.0
2016-06-23,32.5,32.5,32.5,32.5,1000,16.701457925765,16.701457925765,16.701457925765,16.701457925765,1945.93790221529,0.0,1.0
2016-06-24,32.5,32.5,32.5,32.5,0,16.701457925765,16.701457925765,16.701457925765,16.701457925765,0,0.0,1.0
2016-06-27,32.5,32.5,32.5,32.5,0,16.701457925765,16.701457925765,16.701457925765,16.701457925765,0,0.0,1.0
2016-06-28,32.5,32.5,32.5,32.5,0,16.701457925765,16.701457925765,16.701457925765,16.701457925765,0,0.0,1.0
2016-06-29,32.5,32.5,32.5,32.5,0,16.701457925765,16.701457925765,16.701457925765,16.701457925765,0,0.0,1.0
2016-06-30,32.0,32.0,32.0,32.0,700,16.4445124192148,16.4445124192148,16.4445124192148,16.4445124192148,1362.1565315507,0.0,1.0
2016-07-01,32.0,32.0,32.0,32.0,0,16.4445124192148,16.4445124192148,16.4445124192148,16.4445124192148,0,0.0,1.0
2016-07-05,32.0,32.0,32.0,32.0,16,16.4445124192148,16.4445124192148,16.4445124192148,16.4445124192148,31.1350064354445,0.0,1.0
2016-07-06,32.0,32.0,32.0,32.0,16,16.4445124192148,16.4445124192148,16.4445124192148,16.4445124192148,31.1350064354445,0.0,1.0
2016-07-07,32.0,32.0,32.0,32.0,0,16.4445124192148,16.4445124192148,16.4445124192148,16.4445124192148,0,0.0,1.0
2016-07-08,32.0,32.0,32.0,32.0,372,16.4445124192148,16.4445124192148,16.4445124192148,16.4445124192148,723.888899624085,0.0,1.0
2016-07-11,32.0,32.0,32.0,32.0,0,16.4445124192148,16.4445124192148,16.4445124192148,16.4445124192148,0,0.0,1.0
2016-07-12,32.0,32.0,32.0,32.0,11,16.4445124192148,16.4445124192148,16.4445124192148,16.4445124192148,21.4053169243681,0.0,1.0
2016-07-13,32.0,32.0,32.0,32.0,70,16.4445124192148,16.4445124192148,16.4445124192148,16.4445124192148,136.21565315507,0.0,1.0
2016-07-14,32.0,32.0,32.0,32.0,0,16.4445124192148,16.4445124192148,16.4445124192148,16.4445124192148,0,0.0,1.0
2016-07-15,31.7999,32.25,31.75,32.25,2991,16.3416828274934,16.5729851724899,16.3160396659397,16.5729851724899,5820.30026552591,0.0,1.0
2016-07-18,31.7999,31.7999,31.7999,31.7999,68,16.3416828274934,16.3416828274934,16.3416828274934,16.3416828274934,132.323777350639,0.0,1.0
2016-07-19,31.52,31.52,31.52,31.52,215,16.1978447329266,16.1978447329266,16.1978447329266,16.1978447329266,418.376648976285,0.0,1.0
2016-07-20,31.5,31.6,31.5,31.6,1448,16.1875669126645,16.2389560139746,16.1875669126645,16.2389560139746,2817.71808240774,0.0,1.0
2016-07-21,31.5,31.5,31.5,31.5,0,16.1875669126645,16.1875669126645,16.1875669126645,16.1875669126645,0,0.0,1.0
2016-07-22,32.0,32.0,31.79,31.79,300,16.4445124192148,16.4445124192148,16.3365953064637,16.3365953064637,583.781370664585,0.0,1.0
2016-07-25,32.0,32.0,32.0,32.0,100,16.4445124192148,16.4445124192148,16.4445124192148,16.4445124192148,194.593790221528,0.0,1.0
2016-07-26,32.0,32.0,32.0,32.0,20,16.4445124192148,16.4445124192148,16.4445124192148,16.4445124192148,38.9187580443056,0.0,1.0
2016-07-27,32.0,32.0,31.1,31.5,2154,16.4445124192148,16.4445124192148,15.9820105074244,16.1875669126645,4191.55024137172,0.0,1.0
2016-07-28,32.5001,32.5001,32.5,32.5,509,16.7015093148663,16.7015093148663,16.701457925765,16.701457925765,990.482392227581,0.0,1.0
2016-07-29,32.5001,32.5001,32.5001,32.5001,0,16.7015093148663,16.7015093148663,16.7015093148663,16.7015093148663,0,0.0,1.0
2016-08-01,32.5001,32.5001,32.5001,32.5001,0,16.7015093148663,16.7015093148663,16.7015093148663,16.7015093148663,0,0.0,1.0
2016-08-02,32.5001,32.5001,32.5001,32.5001,0,16.7015093148663,16.7015093148663,16.7015093148663,16.7015093148663,0,0.0,1.0
2016-08-03,33.25,33.25,33.25,33.25,609,17.0868761855904,17.0868761855904,17.0868761855904,17.0868761855904,1185.07618244911,0.0,1.0
2016-08-04,33.25,33.25,33.25,33.25,27,17.0868761855904,17.0868761855904,17.0868761855904,17.0868761855904,52.5403233598125,0.0,1.0
2016-08-05,35.5,35.5,33.0,33.0,384,18.2431309650664,18.2431309650664,16.9584034323152,16.9584034323152,747.240154450669,0.0,1.0
2016-08-08,33.0,34.0001,33.0,34.0001,438,16.9584034323152,17.472345834517,16.9584034323152,17.472345834517,852.320801170297,0.0,1.0
2016-08-09,33.0,33.0,33.0,33.0,0,16.9584034323152,16.9584034323152,16.9584034323152,16.9584034323152,0,0.0,1.0
2016-08-10,32.5,32.5501,32.5,32.5501,447,16.701457925765,16.7272038655213,16.701457925765,16.7272038655213,869.834242290233,0.0,1.0
2016-08-11,32.5,32.5,32.5,32.5,1367,16.701457925765,16.701457925765,16.701457925765,16.701457925765,2660.0971123283,0.0,1.0
2016-08-12,33.0,33.0,33.0,33.0,426,16.9584034323152,16.9584034323152,16.9584034323152,16.9584034323152,828.969546343713,0.0,1.0
2016-08-15,32.5,32.5,32.5,32.5,320,16.701457925765,16.701457925765,16.701457925765,16.701457925765,622.700128708891,0.0,1.0
2016-08-16,32.5,32.5,32.5,32.5,0,16.701457925765,16.701457925765,16.701457925765,16.701457925765,0,0.0,1.0
2016-08-17,33.0,33.0001,32.9999,32.9999,1187,17.1074318261144,17.1074836668169,17.1073799854119,17.1073799854119,2289.70662564358,0.29,1.0
2016-08-18,33.0,33.0,33.0,33.0,0,17.1074318261144,17.1074318261144,17.1074318261144,17.1074318261144,0,0.0,1.0
2016-08-19,34.0,34.0,34.0,34.0,102,17.6258388511481,17.6258388511481,17.6258388511481,17.6258388511481,196.756592936517,0.0,1.0
2016-08-22,34.0,34.0,34.0,34.0,0,17.6258388511481,17.6258388511481,17.6258388511481,17.6258388511481,0,0.0,1.0
2016-08-23,34.0,34.0,34.0,34.0,0,17.6258388511481,17.6258388511481,17.6258388511481,17.6258388511481,0,0.0,1.0
2016-08-24,34.0,34.0,34.0,34.0,14,17.6258388511481,17.6258388511481,17.6258388511481,17.6258388511481,27.0058068736396,0.0,1.0
2016-08-25,34.0,34.0,34.0,34.0,0,17.6258388511481,17.6258388511481,17.6258388511481,17.6258388511481,0,0.0,1.0
2016-08-26,34.0,34.0,34.0,34.0,1,17.6258388511481,17.6258388511481,17.6258388511481,17.6258388511481,1.92898620525997,0.0,1.0
2016-08-29,33.0,34.0,33.0,34.0,328,17.1074318261144,17.6258388511481,17.1074318261144,17.6258388511481,632.707475325269,0.0,1.0
2016-08-30,33.0,33.0,33.0,33.0,700,17.1074318261144,17.1074318261144,17.1074318261144,17.1074318261144,1350.29034368198,0.0,1.0
2016-08-31,33.0,33.0,32.9999,33.0,810,17.1074318261144,17.1074318261144,17.1073799854119,17.1074318261144,1562.47882626057,0.0,1.0
2016-09-01,33.0,33.0,33.0,33.0,0,17.1074318261144,17.1074318261144,17.1074318261144,17.1074318261144,0,0.0,1.0
2016-09-02,33.0,33.0,33.0,33.0,0,17.1074318261144,17.1074318261144,17.1074318261144,17.1074318261144,0,0.0,1.0
2016-09-06,33.0,33.0,33.0,33.0,0,17.1074318261144,17.1074318261144,17.1074318261144,17.1074318261144,0,0.0,1.0
2016-09-07,33.0,33.0,33.0,33.0,1028,17.1074318261144,17.1074318261144,17.1074318261144,17.1074318261144,1982.99781900725,0.0,1.0
2016-09-08,32.61,32.61,32.61,32.61,1533,16.9052530863512,16.9052530863512,16.9052530863512,16.9052530863512,2957.13585266353,0.0,1.0
2016-09-09,32.61,32.61,32.61,32.61,0,16.9052530863512,16.9052530863512,16.9052530863512,16.9052530863512,0,0.0,1.0
2016-09-12,33.0,33.0,33.0,33.0,178,17.1074318261144,17.1074318261144,17.1074318261144,17.1074318261144,343.359544536274,0.0,1.0
2016-09-13,33.0,33.0,33.0,33.0,2,17.1074318261144,17.1074318261144,17.1074318261144,17.1074318261144,3.85797241051993,0.0,1.0
2016-09-14,33.0,33.0,33.0,33.0,24,17.1074318261144,17.1074318261144,17.1074318261144,17.1074318261144,46.2956689262392,0.0,1.0
2016-09-15,33.0,33.0,33.0,33.0,1100,17.1074318261144,17.1074318261144,17.1074318261144,17.1074318261144,2121.88482578596,0.0,1.0
2016-09-16,33.85,33.85,33.0,33.0,726,17.5480777973931,17.5480777973931,17.1074318261144,17.1074318261144,1400.44398501874,0.0,1.0
2016-09-19,34.0,34.0,33.95,33.95,3350,17.6258388511481,17.6258388511481,17.5999184998965,17.5999184998965,6462.10378762091,0.0,1.0
2016-09-20,34.4,34.4,34.34,34.34,5887,17.8332016611617,17.8332016611617,17.8020972396596,17.8020972396596,11355.9417903654,0.0,1.0
2016-09-21,34.4,34.4,34.4,34.4,125,17.8332016611617,17.8332016611617,17.8332016611617,17.8332016611617,241.123275657496,0.0,1.0
2016-09-22,33.35,34.0,33.35,34.0,1000,17.2888742848762,17.6258388511481,17.2888742848762,17.6258388511481,1928.98620525997,0.0,1.0
2016-09-23,33.5,33.5,33.5,33.5,160,17.3666353386313,17.3666353386313,17.3666353386313,17.3666353386313,308.637792841594,0.0,1.0
2016-09-26,33.5,33.5,33.5,33.5,0,17.3666353386313,17.3666353386313,17.3666353386313,17.3666353386313,0,0.0,1.0
2016-09-27,33.5,33.5,33.5,33.5,0,17.3666353386313,17.3666353386313,17.3666353386313,17.3666353386313,0,0.0,1.0
2016-09-28,33.5,33.5,33.5,33.5,592,17.3666353386313,17.3666353386313,17.3666353386313,17.3666353386313,1141.9598335139,0.0,1.0
2016-09-29,35.75,35.75,34.75,34.75,2718,18.5330511449572,18.5330511449572,18.0146441199235,18.0146441199235,5242.98450589661,0.0,1.0
2016-09-30,36.09,36.09,35.35,35.35,3253,18.7093095334687,18.7093095334687,18.3256883349437,18.3256883349437,6274.99212571069,0.0,1.0
2016-10-03,35.0,36.0,34.25,36.0,1755,18.1442458761819,18.6626529012157,17.7554406074066,18.6626529012157,3385.37079023125,0.0,1.0
2016-10-04,34.26,34.26,34.26,34.26,180,17.7606246776569,17.7606246776569,17.7606246776569,17.7606246776569,347.217516946795,0.0,1.0
2016-10-05,34.26,34.26,34.26,34.26,0,17.7606246776569,17.7606246776569,17.7606246776569,17.7606246776569,0,0.0,1.0
2016-10-06,34.26,34.26,34.26,34.26,0,17.7606246776569,17.7606246776569,17.7606246776569,17.7606246776569,0,0.0,1.0
2016-10-07,34.26,34.26,34.26,34.26,50,17.7606246776569,17.7606246776569,17.7606246776569,17.7606246776569,96.4493102629986,0.0,1.0
2016-10-10,34.0,34.5,34.0,34.5,2161,17.6258388511481,17.885042363665,17.6258388511481,17.885042363665,4168.5391895668,0.0,1.0
2016-10-11,34.0,34.0001,34.0,34.0,650,17.6258388511481,17.6258906918506,17.6258388511481,17.6258388511481,1253.84103341898,0.0,1.0
2016-10-12,34.0,34.0,34.0,34.0,0,17.6258388511481,17.6258388511481,17.6258388511481,17.6258388511481,0,0.0,1.0
2016-10-13,34.0,34.0,34.0,34.0,0,17.6258388511481,17.6258388511481,17.6258388511481,17.6258388511481,0,0.0,1.0
2016-10-14,33.9,33.96,33.9,33.96,376,17.5739981486448,17.6051025701468,17.5739981486448,17.6051025701468,725.298813177747,0.0,1.0
2016-10-17,33.95,33.95,33.95,33.95,126,17.5999184998965,17.5999184998965,17.5999184998965,17.5999184998965,243.052261862756,0.0,1.0
2016-10-18,34.4,34.4,34.4,34.4,100,17.8332016611617,17.8332016611617,17.8332016611617,17.8332016611617,192.898620525996,0.0,1.0
2016-10-19,33.9,33.9,33.9,33.9,316,17.5739981486448,17.5739981486448,17.5739981486448,17.5739981486448,609.559640862149,0.0,1.0
2016-10-20,33.9,33.9,33.9,33.9,0,17.5739981486448,17.5739981486448,17.5739981486448,17.5739981486448,0,0.0,1.0
2016-10-21,34.3999,34.4,34.3999,34.4,545,17.8331498204591,17.8332016611617,17.8331498204591,17.8332016611617,1051.29748186669,0.0,1.0
2016-10-24,33.31,33.92,33.3,33.92,4436,17.2681380038748,17.5843662891454,17.2629539336245,17.5843662891454,8556.98280653325,0.0,1.0
2016-10-25,33.8999,33.9,33.8999,33.9,200,17.5739463079423,17.5739981486448,17.5739463079423,17.5739981486448,385.797241051993,0.0,1.0
2016-10-26,33.45,33.45,33.45,33.45,225,17.3407149873796,17.3407149873796,17.3407149873796,17.3407149873796,434.021896183493,0.0,1.0
2016-10-27,33.45,33.45,33.45,33.45,0,17.3407149873796,17.3407149873796,17.3407149873796,17.3407149873796,0,0.0,1.0
2016-10-28,33.5,33.9,33.5,33.9,501,17.3666353386313,17.5739981486448,17.3666353386313,17.5739981486448,966.422088835242,0.0,1.0
2016-10-31,33.5,33.5,33.5,33.5,0,17.3666353386313,17.3666353386313,17.3666353386313,17.3666353386313,0,0.0,1.0
2016-11-01,33.5,33.5,33.5,33.5,90,17.3666353386313,17.3666353386313,17.3666353386313,17.3666353386313,173.608758473397,0.0,1.0
2016-11-02,33.4,33.4,33.4,33.4,600,17.3147946361279,17.3147946361279,17.3147946361279,17.3147946361279,1157.39172315598,0.0,1.0
2016-11-03,33.4,33.4,33.4,33.4,0,17.3147946361279,17.3147946361279,17.3147946361279,17.3147946361279,0,0.0,1.0
2016-11-04,33.4,33.4,33.4,33.4,0,17.3147946361279,17.3147946361279,17.3147946361279,17.3147946361279,0,0.0,1.0
2016-11-07,33.9,33.9,33.9,33.9,100,17.5739981486448,17.5739981486448,17.5739981486448,17.5739981486448,192.898620525997,0.0,1.0
2016-11-08,33.9899,33.99,33.9899,33.99,206,17.6206029401953,17.6206547808978,17.6206029401953,17.6206547808978,397.371158283554,0.0,1.0
2016-11-09,33.4,33.4,33.4,33.4,1267,17.3147946361279,17.3147946361279,17.3147946361279,17.3147946361279,2444.02552206438,0.0,1.0
2016-11-10,33.4001,33.4001,33.4,33.4,936,17.3148464768304,17.3148464768304,17.3147946361279,17.3147946361279,1805.53108812333,0.0,1.0
2016-11-11,33.4,33.4,33.4,33.4,280,17.3147946361279,17.3147946361279,17.3147946361279,17.3147946361279,540.116137472791,0.0,1.0
2016-11-14,34.95,34.95,34.5999,34.6,2599,18.1183255249302,18.1183255249302,17.9368312254659,17.9368830661684,5013.43514747067,0.0,1.0
2016-11-15,34.9999,35.0,34.9999,35.0,1000,18.1441940354794,18.1442458761819,18.1441940354794,18.1442458761819,1928.98620525997,0.0,1.0
2016-11-16,36.0,36.0,35.95,35.95,500,18.8648316409788,18.8648316409788,18.8386304859219,18.8386304859219,954.156408207737,0.39,1.0
2016-11-17,36.0,36.0,36.0,36.0,0,18.8648316409788,18.8648316409788,18.8648316409788,18.8648316409788,0,0.0,1.0
2016-11-18,36.0,36.0,36.0,36.0,1,18.8648316409788,18.8648316409788,18.8648316409788,18.8648316409788,1.90831281641547,0.0,1.0
2016-11-21,36.0,36.0,36.0,36.0,0,18.8648316409788,18.8648316409788,18.8648316409788,18.8648316409788,0,0.0,1.0
2016-11-22,36.0,36.0,36.0,36.0,3,18.8648316409788,18.8648316409788,18.8648316409788,18.8648316409788,5.72493844924642,0.0,1.0
2016-11-23,36.0,36.0,36.0,36.0,0,18.8648316409788,18.8648316409788,18.8648316409788,18.8648316409788,0,0.0,1.0
2016-11-25,36.0,36.0,36.0,36.0,130,18.8648316409788,18.8648316409788,18.8648316409788,18.8648316409788,248.080666134012,0.0,1.0
2016-11-28,36.0,36.0,36.0,36.0,0,18.8648316409788,18.8648316409788,18.8648316409788,18.8648316409788,0,0.0,1.0
2016-11-29,36.0,36.0,36.0,36.0,0,18.8648316409788,18.8648316409788,18.8648316409788,18.8648316409788,0,0.0,1.0
2016-11-30,36.0,36.0,36.0,36.0,0,18.8648316409788,18.8648316409788,18.8648316409788,18.8648316409788,0,0.0,1.0
2016-12-01,36.0,36.0,36.0,36.0,0,18.8648316409788,18.8648316409788,18.8648316409788,18.8648316409788,0,0.0,1.0
2016-12-02,36.0,36.0,36.0,36.0,9,18.8648316409788,18.8648316409788,18.8648316409788,18.8648316409788,17.1748153477393,0.0,1.0
2016-12-05,34.0501,34.0501,34.05,34.05,312,17.8430389960693,17.8430389960693,17.8429865937592,17.8429865937592,595.393598721625,0.0,1.0
2016-12-06,34.0501,34.0501,34.0501,34.0501,27,17.8430389960693,17.8430389960693,17.8430389960693,17.8430389960693,51.5244460432176,0.0,1.0
2016-12-07,34.05,34.5,34.05,34.5,300,17.8429865937592,18.0787969892714,17.8429865937592,18.0787969892714,572.493844924639,0.0,1.0
2016-12-08,34.05,34.05,34.05,34.05,9,17.8429865937592,17.8429865937592,17.8429865937592,17.8429865937592,17.1748153477392,0.0,1.0
2016-12-09,35.0,35.4001,34.8,34.8,1359,18.3408085398405,18.550470182606,18.2360039196129,18.2360039196129,2593.39711750863,0.0,1.0
2016-12-12,36.0,36.0,34.9,34.9,1400,18.8648316409788,18.8648316409788,18.2884062297267,18.2884062297267,2671.63794298166,0.0,1.0
2016-12-13,36.25,36.25,35.15,36.0,2713,18.9958374162634,18.9958374162634,18.4194120050113,18.8648316409788,5177.25267093517,0.0,1.0
2016-12-14,36.25,36.25,36.25,36.25,548,18.9958374162634,18.9958374162634,18.9958374162634,18.9958374162634,1045.75542339568,0.0,1.0
2016-12-15,36.25,36.25,36.25,36.25,2663,18.9958374162634,18.9958374162634,18.9958374162634,18.9958374162634,5081.8370301144,0.0,1.0
2016-12-16,36.25,36.25,36.25,36.25,5700,18.9958374162634,18.9958374162634,18.9958374162634,18.9958374162634,10877.3830535682,0.0,1.0
2016-12-19,37.0,37.0,36.25,36.25,550,19.3888547421172,19.3888547421172,18.9958374162634,18.9958374162634,1049.57204902851,0.0,1.0
2016-12-20,37.0,37.5,36.3,37.5,6670,19.3888547421172,19.6508662926863,19.0220385713203,19.6508662926863,12728.4464854911,0.0,1.0
2016-12-21,36.0,36.3,36.0,36.3,783,18.8648316409788,19.0220385713203,18.8648316409788,19.0220385713203,1494.20893525332,0.0,1.0
2016-12-22,36.0,36.0,36.0,36.0,0,18.8648316409788,18.8648316409788,18.8648316409788,18.8648316409788,0,0.0,1.0
2016-12-23,36.0,36.0,36.0,36.0,0,18.8648316409788,18.8648316409788,18.8648316409788,18.8648316409788,0,0.0,1.0
2016-12-27,36.0,36.0,36.0,36.0,0,18.8648316409788,18.8648316409788,18.8648316409788,18.8648316409788,0,0.0,1.0
2016-12-28,37.6,37.75,36.0,37.4,5486,19.7032686028001,19.7818720679709,18.8648316409788,19.5984639825725,10469.0041108553,0.0,1.0
2016-12-29,37.6,37.6,37.6,37.6,35,19.7032686028001,19.7032686028001,19.7032686028001,19.7032686028001,66.7909485745415,0.0,1.0
2016-12-30,36.1,36.1,36.1,36.1,336,18.9172339510927,18.9172339510927,18.9172339510927,18.9172339510927,641.193106315597,0.0,1.0
2017-01-03,36.1,36.1,36.1,36.1,61,18.9172339510927,18.9172339510927,18.9172339510927,18.9172339510927,116.407081801343,0.0,1.0
2017-01-04,36.1,36.1,36.1,36.1,0,18.9172339510927,18.9172339510927,18.9172339510927,18.9172339510927,0,0.0,1.0
2017-01-05,36.1,36.1,36.1,36.1,0,18.9172339510927,18.9172339510927,18.9172339510927,18.9172339510927,0,0.0,1.0
2017-01-06,36.1,36.1,36.1,36.1,0,18.9172339510927,18.9172339510927,18.9172339510927,18.9172339510927,0,0.0,1.0
2017-01-09,36.55,36.55,36.55,36.55,386,19.1530443466049,19.1530443466049,19.1530443466049,19.1530443466049,736.608747136371,0.0,1.0
2017-01-10,36.55,36.55,36.55,36.55,0,19.1530443466049,19.1530443466049,19.1530443466049,19.1530443466049,0,0.0,1.0
2017-01-11,36.55,36.55,36.55,36.55,0,19.1530443466049,19.1530443466049,19.1530443466049,19.1530443466049,0,0.0,1.0
2017-01-12,36.55,36.55,36.55,36.55,0,19.1530443466049,19.1530443466049,19.1530443466049,19.1530443466049,0,0.0,1.0
2017-01-13,37.0,37.0,36.65,36.65,200,19.3888547421172,19.3888547421172,19.2054466567187,19.2054466567187,381.662563283093,0.0,1.0
2017-01-17,37.0,37.0,37.0,37.0,65,19.3888547421172,19.3888547421172,19.3888547421172,19.3888547421172,124.040333067005,0.0,1.0
2017-01-18,37.0,37.0,37.0,37.0,0,19.3888547421172,19.3888547421172,19.3888547421172,19.3888547421172,0,0.0,1.0
2017-01-19,37.6,37.6,37.6,37.6,400,19.7032686028001,19.7032686028001,19.7032686028001,19.7032686028001,763.325126566189,0.0,1.0
2017-01-20,37.6,37.6,37.6,37.6,0,19.7032686028001,19.7032686028001,19.7032686028001,19.7032686028001,0,0.0,1.0
2017-01-23,37.6,37.6,37.6,37.6,100,19.7032686028001,19.7032686028001,19.7032686028001,19.7032686028001,190.831281641547,0.0,1.0
2017-01-24,37.75,37.75,37.75,37.75,177,19.7818720679709,19.7818720679709,19.7818720679709,19.7818720679709,337.771368505538,0.0,1.0
2017-01-25,37.75,37.75,37.75,37.75,100,19.7818720679709,19.7818720679709,19.7818720679709,19.7818720679709,190.831281641547,0.0,1.0
2017-01-26,37.0,37.95,37.0,37.95,413,19.3888547421172,19.8866766881985,19.3888547421172,19.8866766881985,788.133193179587,0.0,1.0
2017-01-27,37.95,37.95,37.95,37.95,505,19.8866766881985,19.8866766881985,19.8866766881985,19.8866766881985,963.697972289814,0.0,1.0
2017-01-30,37.95,37.95,37.95,37.95,0,19.8866766881985,19.8866766881985,19.8866766881985,19.8866766881985,0,0.0,1.0
2017-01-31,37.05,37.05,37.05,37.05,460,19.4150558971741,19.4150558971741,19.4150558971741,19.4150558971741,877.823895551114,0.0,1.0
2017-02-01,38.25,38.25,37.1,37.1,400,20.04388361854,20.04388361854,19.441257052231,19.441257052231,763.325126566189,0.0,1.0
2017-02-02,38.0,38.0,38.0,38.0,300,19.9128778432555,19.9128778432555,19.9128778432555,19.9128778432555,572.493844924639,0.0,1.0
2017-02-03,38.0,38.0,38.0,38.0,1800,19.9128778432555,19.9128778432555,19.9128778432555,19.9128778432555,3434.96306954784,0.0,1.0
2017-02-06,38.95,38.95,38.7,38.7,1045,20.4106997893368,20.4106997893368,20.2796940140523,20.2796940140523,1994.18689315417,0.0,1.0
2017-02-07,39.25,39.5,38.95,38.95,2011,20.5679067196783,20.6989124949629,20.4106997893368,20.4106997893368,3837.61707381151,0.0,1.0
2017-02-08,39.7,39.7,39.7,39.7,143,20.8037171151906,20.8037171151906,20.8037171151906,20.8037171151906,272.888732747412,0.0,1.0
2017-02-09,40.0,40.0,39.75,39.75,1123,20.9609240455321,20.9609240455321,20.8299182702475,20.8299182702475,2143.03529283457,0.0,1.0
2017-02-10,40.0,40.0,40.0,40.0,0,20.9609240455321,20.9609240455321,20.9609240455321,20.9609240455321,0,0.0,1.0
2017-02-13,39.85,40.1,39.85,40.1,1949,20.8823205803613,21.0133263556459,20.8823205803613,21.0133263556459,3719.30167919375,0.0,1.0
2017-02-14,40.01,40.01,40.01,40.01,2600,20.9661642765434,20.9661642765434,20.9661642765434,20.9661642765434,4961.61332268023,0.0,1.0
2017-02-15,39.55,39.55,39.0,39.3,4548,20.8875608113727,20.8875608113727,20.5970890428201,20.7555281893033,8611.50814230371,0.31,1.0
2017-02-16,39.55,39.55,39.55,39.55,0,20.8875608113727,20.8875608113727,20.8875608113727,20.8875608113727,0,0.0,1.0
2017-02-17,40.0,41.0,40.0,40.0,7227,21.1252195310975,21.653350019375,21.1252195310975,21.1252195310975,13684.1181496106,0.0,1.0
2017-02-21,40.0,40.0,40.0,40.0,0,21.1252195310975,21.1252195310975,21.1252195310975,21.1252195310975,0,0.0,1.0
2017-02-22,40.5,40.5,40.5,40.5,200,21.3892847752363,21.3892847752363,21.3892847752363,21.3892847752363,378.694289459266,0.0,1.0
2017-02-23,41.0,41.0,41.0,41.0,1100,21.653350019375,21.653350019375,21.653350019375,21.653350019375,2082.81859202596,0.0,1.0
2017-02-24,41.0,41.0,41.0,41.0,0,21.653350019375,21.653350019375,21.653350019375,21.653350019375,0,0.0,1.0
2017-02-27,41.0,41.0,41.0,41.0,0,21.653350019375,21.653350019375,21.653350019375,21.653350019375,0,0.0,1.0
2017-02-28,41.0,41.0,41.0,41.0,0,21.653350019375,21.653350019375,21.653350019375,21.653350019375,0,0.0,1.0
2017-03-01,41.0,41.0,41.0,41.0,800,21.653350019375,21.653350019375,21.653350019375,21.653350019375,1514.77715783706,0.0,1.0
2017-03-02,41.0,41.0,41.0,41.0,0,21.653350019375,21.653350019375,21.653350019375,21.653350019375,0,0.0,1.0
2017-03-03,41.0,41.0,41.0,41.0,10,21.653350019375,21.653350019375,21.653350019375,21.653350019375,18.9347144729633,0.0,1.0
2017-03-06,41.0,41.0,41.0,41.0,1200,21.653350019375,21.653350019375,21.653350019375,21.653350019375,2272.1657367556,0.0,1.0
2017-03-07,41.0,41.0,41.0,41.0,18,21.653350019375,21.653350019375,21.653350019375,21.653350019375,34.0824860513339,0.0,1.0
2017-03-08,41.0,41.0,41.0,41.0,0,21.653350019375,21.653350019375,21.653350019375,21.653350019375,0,0.0,1.0
2017-03-09,40.2,40.2,40.2,40.2,10000,21.230845628753,21.230845628753,21.230845628753,21.230845628753,18934.7144729633,0.0,1.0
2017-03-10,40.2,40.2,40.2,40.2,73,21.230845628753,21.230845628753,21.230845628753,21.230845628753,138.223415652632,0.0,1.0
2017-03-13,40.2,40.2,40.2,40.2,1,21.230845628753,21.230845628753,21.230845628753,21.230845628753,1.89347144729633,0.0,1.0
2017-03-14,40.2,40.2,40.2,40.2,0,21.230845628753,21.230845628753,21.230845628753,21.230845628753,0,0.0,1.0
2017-03-15,41.5,41.5,40.45,40.5,2100,21.9174152635137,21.9174152635137,21.3628782508224,21.3892847752363,3976.2900393223,0.0,1.0
2017-03-16,41.5,41.5,41.5,41.5,1,21.9174152635137,21.9174152635137,21.9174152635137,21.9174152635137,1.89347144729633,0.0,1.0
2017-03-17,41.5,41.5,41.5,41.5,2000,21.9174152635137,21.9174152635137,21.9174152635137,21.9174152635137,3786.94289459266,0.0,1.0
2017-03-20,41.5,41.5,41.5,41.5,0,21.9174152635137,21.9174152635137,21.9174152635137,21.9174152635137,0,0.0,1.0
2017-03-21,42.2,42.2,41.05,41.05,3400,22.2871066053079,22.2871066053079,21.6797565437889,21.6797565437889,6437.80292080753,0.0,1.0
2017-03-22,41.05,41.05,41.05,41.05,1000,21.6797565437889,21.6797565437889,21.6797565437889,21.6797565437889,1893.47144729633,0.0,1.0
2017-03-23,41.05,41.05,41.05,41.05,0,21.6797565437889,21.6797565437889,21.6797565437889,21.6797565437889,0,0.0,1.0
2017-03-24,41.05,41.05,41.05,41.05,404,21.6797565437889,21.6797565437889,21.6797565437889,21.6797565437889,764.962464707716,0.0,1.0
2017-03-27,42.0,42.0,42.0,42.0,300,22.1814805076524,22.1814805076524,22.1814805076524,22.1814805076524,568.0414341889,0.0,1.0
2017-03-28,42.0,42.0,42.0,42.0,80,22.1814805076524,22.1814805076524,22.1814805076524,22.1814805076524,151.477715783707,0.0,1.0
2017-03-29,42.0,42.0,41.05,41.05,300,22.1814805076524,22.1814805076524,21.6797565437889,21.6797565437889,568.0414341889,0.0,1.0
2017-03-30,42.0,42.0,42.0,42.0,0,22.1814805076524,22.1814805076524,22.1814805076524,22.1814805076524,0,0.0,1.0
2017-03-31,41.2,43.0,41.2,42.2,4200,21.7589761170305,22.7096109959299,21.7589761170305,22.2871066053079,7952.58007864458,0.0,1.0
2017-04-03,41.3,42.0,41.3,41.6,1447,21.8117891658582,22.1814805076524,21.8117891658582,21.9702283123414,2739.85318423779,0.0,1.0
2017-04-04,41.3,41.3,41.3,41.3,0,21.8117891658582,21.8117891658582,21.8117891658582,21.8117891658582,0,0.0,1.0
2017-04-05,41.3,41.3,41.3,41.3,59,21.8117891658582,21.8117891658582,21.8117891658582,21.8117891658582,111.714815390484,0.0,1.0
2017-04-06,41.3,41.3,41.3,41.3,0,21.8117891658582,21.8117891658582,21.8117891658582,21.8117891658582,0,0.0,1.0
2017-04-07,41.3,41.3,41.3,41.3,0,21.8117891658582,21.8117891658582,21.8117891658582,21.8117891658582,0,0.0,1.0
2017-04-10,41.3,41.3,41.3,41.3,5,21.8117891658582,21.8117891658582,21.8117891658582,21.8117891658582,9.46735723648166,0.0,1.0
2017-04-11,41.3,41.3,41.3,41.3,0,21.8117891658582,21.8117891658582,21.8117891658582,21.8117891658582,0,0.0,1.0
2017-04-12,41.3,41.3,41.3,41.3,0,21.8117891658582,21.8117891658582,21.8117891658582,21.8117891658582,0,0.0,1.0
2017-04-13,41.3,41.3,41.3,41.3,0,21.8117891658582,21.8117891658582,21.8117891658582,21.8117891658582,0,0.0,1.0
2017-04-17,41.3,41.3,41.3,41.3,0,21.8117891658582,21.8117891658582,21.8117891658582,21.8117891658582,0,0.0,1.0
2017-04-18,41.3,41.3,41.3,41.3,0,21.8117891658582,21.8117891658582,21.8117891658582,21.8117891658582,0,0.0,1.0
2017-04-19,41.55,41.55,41.55,41.55,3200,21.9438217879276,21.9438217879276,21.9438217879276,21.9438217879276,6059.10863134825,0.0,1.0
2017-04-20,41.55,41.55,41.55,41.55,500,21.9438217879276,21.9438217879276,21.9438217879276,21.9438217879276,946.735723648165,0.0,1.0
2017-04-21,41.55,41.55,41.55,41.55,2,21.9438217879276,21.9438217879276,21.9438217879276,21.9438217879276,3.78694289459266,0.0,1.0
2017-04-24,41.55,41.65,41.55,41.65,1492,21.9438217879276,21.9966348367553,21.9438217879276,21.9966348367553,2825.05939936612,0.0,1.0
2017-04-25,41.55,41.55,41.55,41.55,0,21.9438217879276,21.9438217879276,21.9438217879276,21.9438217879276,0,0.0,1.0
2017-04-26,41.75,41.75,41.61,41.61,600,22.0494478855831,22.0494478855831,21.9755096172242,21.9755096172242,1136.0828683778,0.0,1.0
2017-04-27,41.75,41.75,41.75,41.75,98,22.0494478855831,22.0494478855831,22.0494478855831,22.0494478855831,185.56020183504,0.0,1.0
2017-04-28,41.65,41.65,41.65,41.65,300,21.9966348367553,21.9966348367553,21.9966348367553,21.9966348367553,568.0414341889,0.0,1.0
2017-05-01,41.65,41.65,41.65,41.65,400,21.9966348367553,21.9966348367553,21.9966348367553,21.9966348367553,757.388578918533,0.0,1.0
2017-05-02,41.65,41.65,41.65,41.65,0,21.9966348367553,21.9966348367553,21.9966348367553,21.9966348367553,0,0.0,1.0
2017-05-03,42.1,42.1,42.0,42.0,800,22.2342935564802,22.2342935564802,22.1814805076524,22.1814805076524,1514.77715783706,0.0,1.0
2017-05-04,42.5,42.5,42.5,42.5,600,22.4455457517911,22.4455457517911,22.4455457517911,22.4455457517911,1136.0828683778,0.0,1.0
2017-05-05,42.0,42.0,42.0,42.0,10000,22.1814805076524,22.1814805076524,22.1814805076524,22.1814805076524,18934.7144729633,0.0,1.0
2017-05-08,42.0,42.0,41.8,42.0,1325,22.1814805076524,22.1814805076524,22.0758544099969,22.1814805076524,2508.84966766764,0.0,1.0
2017-05-09,42.0,42.0,42.0,42.0,0,22.1814805076524,22.1814805076524,22.1814805076524,22.1814805076524,0,0.0,1.0
2017-05-10,42.0,42.0,42.0,42.0,0,22.1814805076524,22.1814805076524,22.1814805076524,22.1814805076524,0,0.0,1.0
2017-05-11,42.0,42.0,42.0,42.0,100,22.1814805076524,22.1814805076524,22.1814805076524,22.1814805076524,189.347144729633,0.0,1.0
2017-05-12,42.0,42.0,42.0,42.0,0,22.1814805076524,22.1814805076524,22.1814805076524,22.1814805076524,0,0.0,1.0
2017-05-15,43.24,43.24,43.0,43.0,700,22.8363623131164,22.8363623131164,22.7096109959299,22.7096109959299,1325.43001310743,0.0,1.0
2017-05-16,42.89,42.89,42.89,42.89,421,22.6515166422193,22.6515166422193,22.6515166422193,22.6515166422193,797.151479311757,0.0,1.0
2017-05-17,42.7,43.0,42.7,43.0,803,22.7148923008126,22.8744817080783,22.7148923008126,22.8744817080783,1509.49868244691,0.31,1.0
2017-05-18,44.0,44.0,44.0,44.0,20000,23.4064463989638,23.4064463989638,23.4064463989638,23.4064463989638,37596.4802601969,0.0,1.0
2017-05-19,44.0,44.0,44.0,44.0,0,23.4064463989638,23.4064463989638,23.4064463989638,23.4064463989638,0,0.0,1.0
2017-05-22,44.0,44.0,44.0,44.0,0,23.4064463989638,23.4064463989638,23.4064463989638,23.4064463989638,0,0.0,1.0
2017-05-23,44.0,44.0,44.0,44.0,100,23.4064463989638,23.4064463989638,23.4064463989638,23.4064463989638,187.982401300985,0.0,1.0
2017-05-24,42.7,43.08,42.7,42.7,2000,22.7148923008126,22.9170388833491,22.7148923008126,22.7148923008126,3759.64802601969,0.0,1.0
2017-05-25,42.7,42.7,42.7,42.7,0,22.7148923008126,22.7148923008126,22.7148923008126,22.7148923008126,0,0.0,1.0
2017-05-26,42.7,42.7,42.7,42.7,0,22.7148923008126,22.7148923008126,22.7148923008126,22.7148923008126,0,0.0,1.0
2017-05-30,42.7,42.7,42.7,42.7,0,22.7148923008126,22.7148923008126,22.7148923008126,22.7148923008126,0,0.0,1.0
2017-05-31,42.7,42.7,42.7,42.7,0,22.7148923008126,22.7148923008126,22.7148923008126,22.7148923008126,0,0.0,1.0
2017-06-01,42.7,42.7,42.7,42.7,57,22.7148923008126,22.7148923008126,22.7148923008126,22.7148923008126,107.149968741561,0.0,1.0
2017-06-02,42.75,42.75,42.75,42.75,530,22.7414905353569,22.7414905353569,22.7414905353569,22.7414905353569,996.306726895218,0.0,1.0
2017-06-05,42.8,42.8,42.8,42.8,375,22.7680887699012,22.7680887699012,22.7680887699012,22.7680887699012,704.934004878691,0.0,1.0
2017-06-06,43.0,43.0,43.0,43.0,117,22.8744817080783,22.8744817080783,22.8744817080783,22.8744817080783,219.939409522152,0.0,1.0
2017-06-07,42.8,42.8,42.8,42.8,800,22.7680887699012,22.7680887699012,22.7680887699012,22.7680887699012,1503.85921040787,0.0,1.0
2017-06-08,42.8,42.8,42.8,42.8,0,22.7680887699012,22.7680887699012,22.7680887699012,22.7680887699012,0,0.0,1.0
2017-06-09,42.8,42.8,42.8,42.8,42,22.7680887699012,22.7680887699012,22.7680887699012,22.7680887699012,78.9526085464134,0.0,1.0
2017-06-12,42.8,42.8,42.8,42.8,1,22.7680887699012,22.7680887699012,22.7680887699012,22.7680887699012,1.87982401300984,0.0,1.0
2017-06-13,42.8,42.8,42.8,42.8,0,22.7680887699012,22.7680887699012,22.7680887699012,22.7680887699012,0,0.0,1.0
2017-06-14,42.8,42.8,42.8,42.8,0,22.7680887699012,22.7680887699012,22.7680887699012,22.7680887699012,0,0.0,1.0
2017-06-15,42.8,42.8,42.8,42.8,0,22.7680887699012,22.7680887699012,22.7680887699012,22.7680887699012,0,0.0,1.0
2017-06-16,42.8,42.8,42.8,42.8,0,22.7680887699012,22.7680887699012,22.7680887699012,22.7680887699012,0,0.0,1.0
2017-06-19,45.0,45.0,45.0,45.0,400,23.9384110898494,23.9384110898494,23.9384110898494,23.9384110898494,751.929605203937,0.0,1.0
2017-06-20,45.75,46.5,45.75,46.0,600,24.3373846080135,24.7363581261777,24.3373846080135,24.4703757807349,1127.89440780591,0.0,1.0
2017-06-21,46.05,46.05,46.0,46.0,1800,24.4969740152792,24.4969740152792,24.4703757807349,24.4703757807349,3383.68322341772,0.0,1.0
2017-06-22,46.05,46.05,46.05,46.05,650,24.4969740152792,24.4969740152792,24.4969740152792,24.4969740152792,1221.8856084564,0.0,1.0
2017-06-23,46.25,46.25,46.25,46.25,4300,24.6033669534563,24.6033669534563,24.6033669534563,24.6033669534563,8083.24325594233,0.0,1.0
2017-06-26,46.25,46.25,46.25,46.25,0,24.6033669534563,24.6033669534563,24.6033669534563,24.6033669534563,0,0.0,1.0
2017-06-27,46.25,46.25,45.25,46.25,2330,24.6033669534563,24.6033669534563,24.0714022625708,24.6033669534563,4379.98995031294,0.0,1.0
2017-06-28,47.0,47.0,46.25,46.25,600,25.0023404716205,25.0023404716205,24.6033669534563,24.6033669534563,1127.8944078059,0.0,1.0
2017-06-29,44.0,46.5,44.0,46.5,5100,23.4064463989638,24.7363581261777,23.4064463989638,24.7363581261777,9587.10246635022,0.0,1.0
2017-06-30,44.25,44.25,44.0,44.0,4224,23.5394375716852,23.5394375716852,23.4064463989638,23.4064463989638,7940.37663095359,0.0,1.0
2017-07-03,44.75,44.75,44.74,44.74,3812,23.805419917128,23.805419917128,23.8001002702191,23.8001002702191,7165.88913759352,0.0,1.0
2017-07-05,44.0,44.65,44.0,44.65,876,23.4064463989638,23.7522234480394,23.4064463989638,23.7522234480394,1646.72583539663,0.0,1.0
2017-07-06,44.0,44.0,44.0,44.0,0,23.4064463989638,23.4064463989638,23.4064463989638,23.4064463989638,0,0.0,1.0
2017-07-07,44.0,44.0,44.0,44.0,0,23.4064463989638,23.4064463989638,23.4064463989638,23.4064463989638,0,0.0,1.0
2017-07-10,44.0,44.0,44.0,44.0,0,23.4064463989638,23.4064463989638,23.4064463989638,23.4064463989638,0,0.0,1.0
2017-07-11,44.0,44.5,44.0,44.5,800,23.4064463989638,23.6724287444066,23.4064463989638,23.6724287444066,1503.85921040788,0.0,1.0
2017-07-12,44.0,44.0,44.0,44.0,0,23.4064463989638,23.4064463989638,23.4064463989638,23.4064463989638,0,0.0,1.0
2017-07-13,44.0,44.0,44.0,44.0,0,23.4064463989638,23.4064463989638,23.4064463989638,23.4064463989638,0,0.0,1.0
2017-07-14,45.0,45.0,45.0,45.0,300,23.9384110898494,23.9384110898494,23.9384110898494,23.9384110898494,563.947203902953,0.0,1.0
2017-07-17,45.0,45.0,45.0,45.0,2000,23.9384110898494,23.9384110898494,23.9384110898494,23.9384110898494,3759.64802601968,0.0,1.0
2017-07-18,45.0,45.0,45.0,45.0,583,23.9384110898494,23.9384110898494,23.9384110898494,23.9384110898494,1095.93739958474,0.0,1.0
2017-07-19,45.0,45.0,45.0,45.0,0,23.9384110898494,23.9384110898494,23.9384110898494,23.9384110898494,0,0.0,1.0
2017-07-20,45.9,45.9,45.0,45.0,2200,24.4171793116464,24.4171793116464,23.9384110898494,23.9384110898494,4135.61282862165,0.0,1.0
2017-07-21,45.9,45.9,45.9,45.9,0,24.4171793116464,24.4171793116464,24.4171793116464,24.4171793116464,0,0.0,1.0
2017-07-24,45.9,45.9,45.9,45.9,163,24.4171793116464,24.4171793116464,24.4171793116464,24.4171793116464,306.411314120604,0.0,1.0
2017-07-25,44.01,44.01,44.01,44.01,100,23.4117660458727,23.4117660458727,23.4117660458727,23.4117660458727,187.982401300984,0.0,1.0
2017-07-26,44.01,44.01,44.01,44.01,26,23.4117660458727,23.4117660458727,23.4117660458727,23.4117660458727,48.8754243382559,0.0,1.0
2017-07-27,44.0,45.0,44.0,44.0,1200,23.4064463989638,23.9384110898494,23.4064463989638,23.4064463989638,2255.78881561182,0.0,1.0
2017-07-28,45.0,45.0,44.99,44.99,1400,23.9384110898494,23.9384110898494,23.9330914429405,23.9330914429405,2631.75361821378,0.0,1.0
2017-07-31,46.0,46.0,45.5,45.5,2600,24.4703757807349,24.4703757807349,24.2043934352922,24.2043934352922,4887.5424338256,0.0,1.0
2017-08-01,45.75,45.75,45.75,45.75,200,24.3373846080135,24.3373846080135,24.3373846080135,24.3373846080135,375.964802601969,0.0,1.0
2017-08-02,45.9,45.9,45.9,45.9,237,24.4171793116464,24.4171793116464,24.4171793116464,24.4171793116464,445.518291083332,0.0,1.0
2017-08-03,46.05,46.05,46.05,46.05,100,24.4969740152792,24.4969740152792,24.4969740152792,24.4969740152792,187.982401300984,0.0,1.0
2017-08-04,47.0,47.0,47.0,47.0,968,25.0023404716205,25.0023404716205,25.0023404716205,25.0023404716205,1819.66964459353,0.0,1.0
2017-08-07,47.0,47.0,46.75,46.75,237,25.0023404716205,25.0023404716205,24.8693492988991,24.8693492988991,445.518291083332,0.0,1.0
2017-08-08,47.32,47.74,47.32,47.74,3077,25.1725691727038,25.3959943428758,25.1725691727038,25.3959943428758,5784.2184880313,0.0,1.0
2017-08-09,47.25,47.25,47.25,47.25,330,25.1353316443419,25.1353316443419,25.1353316443419,25.1353316443419,620.341924293247,0.0,1.0
2017-08-10,47.5,47.5,47.5,47.5,400,25.2683228170632,25.2683228170632,25.2683228170632,25.2683228170632,751.929605203938,0.0,1.0
2017-08-11,47.62,48.0,47.6,47.74,2000,25.3321585799695,25.534305162506,25.3215192861518,25.3959943428758,3759.64802601969,0.0,1.0
2017-08-14,47.62,47.62,47.62,47.62,0,25.3321585799695,25.3321585799695,25.3321585799695,25.3321585799695,0,0.0,1.0
2017-08-15,47.62,47.62,47.62,47.62,21,25.3321585799695,25.3321585799695,25.3321585799695,25.3321585799695,39.4763042732067,0.0,1.0
2017-08-16,48.0,48.0,47.6,47.602,518,25.6992142166805,25.6992142166805,25.4850540982082,25.4861248988006,967.500398664392,0.31,1.0
2017-08-17,47.7,47.7,47.7,47.7,100,25.5385941278263,25.5385941278263,25.5385941278263,25.5385941278263,186.776138738299,0.0,1.0
2017-08-18,50.0,50.0,48.1,48.1,500,26.7700148090422,26.7700148090422,25.7527542462986,25.7527542462986,933.880693691498,0.0,1.0
2017-08-21,50.0,50.0,50.0,50.0,200,26.7700148090422,26.7700148090422,26.7700148090422,26.7700148090422,373.552277476599,0.0,1.0
2017-08-22,50.0,50.0,50.0,50.0,0,26.7700148090422,26.7700148090422,26.7700148090422,26.7700148090422,0,0.0,1.0
2017-08-23,48.15,50.0,48.15,50.0,1336,25.7795242611077,26.7700148090422,25.7795242611077,26.7700148090422,2495.32921354368,0.0,1.0
2017-08-24,49.0,53.9,49.0,53.9,1655,26.2346145128614,28.8580759641475,26.2346145128614,28.8580759641475,3091.14509611885,0.0,1.0
2017-08-25,52.89,52.89,52.89,52.89,100,28.3173216650049,28.3173216650049,28.3173216650049,28.3173216650049,186.776138738299,0.0,1.0
2017-08-28,49.1,49.11,49.1,49.11,200,26.2881545424795,26.2935085454413,26.2881545424795,26.2935085454413,373.552277476598,0.0,1.0
2017-08-29,51.85,51.85,51.85,51.85,1869,27.7605053569768,27.7605053569768,27.7605053569768,27.7605053569768,3490.84603301881,0.0,1.0
2017-08-30,51.85,51.85,51.85,51.85,0,27.7605053569768,27.7605053569768,27.7605053569768,27.7605053569768,0,0.0,1.0
2017-08-31,51.85,51.85,51.85,51.85,65,27.7605053569768,27.7605053569768,27.7605053569768,27.7605053569768,121.404490179895,0.0,1.0
2017-09-01,49.6,51.5,49.6,51.5,1669,26.5558546905699,27.5731152533135,26.5558546905699,27.5731152533135,3117.29375554222,0.0,1.0
2017-09-05,49.6,49.6,49.6,49.6,219,26.5558546905699,26.5558546905699,26.5558546905699,26.5558546905699,409.039743836876,0.0,1.0
2017-09-06,50.5,52.0,50.5,52.0,2904,27.0377149571326,27.8408154014039,27.0377149571326,27.8408154014039,5423.97906896022,0.0,1.0
2017-09-07,50.9,52.25,50.9,52.25,1041,27.251875075605,27.9746654754491,27.251875075605,27.9746654754491,1944.3396042657,0.0,1.0
2017-09-08,50.9,50.9,50.9,50.9,83,27.251875075605,27.251875075605,27.251875075605,27.251875075605,155.024195152788,0.0,1.0
2017-09-11,53.25,53.25,53.25,53.25,1982,28.51006577163,28.51006577163,28.51006577163,28.51006577163,3701.90306979309,0.0,1.0
2017-09-12,54.0,54.0,54.0,54.0,976,28.9116159937656,28.9116159937656,28.9116159937656,28.9116159937656,1822.9351140858,0.0,1.0
2017-09-13,54.0,54.0,54.0,54.0,200,28.9116159937656,28.9116159937656,28.9116159937656,28.9116159937656,373.552277476599,0.0,1.0
2017-09-14,54.37,54.9,54.0,54.0,4205,29.1097141033525,29.3934762603284,28.9116159937656,28.9116159937656,7853.93663394549,0.0,1.0
2017-09-15,57.9,58.0,55.0,55.0,2989,30.9996771488709,31.053217178489,29.4470162899464,29.4470162899464,5582.73878688777,0.0,1.0
2017-09-18,57.9,57.9,57.9,57.9,38,30.9996771488709,30.9996771488709,30.9996771488709,30.9996771488709,70.9749327205538,0.0,1.0
2017-09-19,57.9,57.9,57.9,57.9,6,30.9996771488709,30.9996771488709,30.9996771488709,30.9996771488709,11.206568324298,0.0,1.0
2017-09-20,53.31,53.5,53.0,53.5,925,28.5421897894008,28.6439158456752,28.3762156975848,28.6439158456752,1727.67928332927,0.0,1.0
2017-09-21,53.31,53.31,53.31,53.31,0,28.5421897894008,28.5421897894008,28.5421897894008,28.5421897894008,0,0.0,1.0
2017-09-22,55.0,55.0,55.0,55.0,200,29.4470162899464,29.4470162899464,29.4470162899464,29.4470162899464,373.552277476599,0.0,1.0
2017-09-25,55.0,55.0,55.0,55.0,2,29.4470162899464,29.4470162899464,29.4470162899464,29.4470162899464,3.73552277476599,0.0,1.0
2017-09-26,55.0,55.0,55.0,55.0,0,29.4470162899464,29.4470162899464,29.4470162899464,29.4470162899464,0,0.0,1.0
2017-09-27,55.0,55.0,55.0,55.0,25,29.4470162899464,29.4470162899464,29.4470162899464,29.4470162899464,46.6940346845749,0.0,1.0
2017-09-28,52.55,54.4,52.55,54.4,790,28.1352855643034,29.1257761122379,28.1352855643034,29.1257761122379,1475.53149603256,0.0,1.0
2017-09-29,35.0334,35.0334,35.0334,35.0334,9,28.1353250366704,28.1353250366704,28.1353250366704,28.1353250366704,11.2065739275822,0.0,1.49999925000037
2017-10-02,35.06,35.06,35.06,35.06,300,28.1566874978068,28.1566874978068,28.1566874978068,28.1566874978068,373.552464252738,0.0,1.0
2017-10-03,35.06,35.06,35.06,35.06,87,28.1566874978068,28.1566874978068,28.1566874978068,28.1566874978068,108.330214633294,0.0,1.0
2017-10-04,35.06,35.06,35.06,35.06,94,28.1566874978068,28.1566874978068,28.1566874978068,28.1566874978068,117.046438799191,0.0,1.0
2017-10-05,35.06,35.06,35.06,35.06,59,28.1566874978068,28.1566874978068,28.1566874978068,28.1566874978068,73.4653179697052,0.0,1.0
2017-10-06,36.0,42.0,36.0,42.0,504,28.9116015379647,33.7302017942922,28.9116015379647,33.7302017942922,627.568139944602,0.0,1.0
2017-10-09,33.09,39.13,33.09,39.13,2787,26.5745804136459,31.4253046716822,26.5745804136459,31.4253046716822,3470.30239290795,0.0,1.0
2017-10-10,33.09,33.09,33.09,33.09,0,26.5745804136459,26.5745804136459,26.5745804136459,26.5745804136459,0,0.0,1.0
2017-10-11,36.5,37.0,36.5,37.0,401,29.3131515593254,29.714701580686,29.3131515593254,29.714701580686,499.315127217827,0.0,1.0
2017-10-12,36.5,36.5,36.5,36.5,305,29.3131515593254,29.3131515593254,29.3131515593254,29.3131515593254,379.778338656951,0.0,1.0
2017-10-13,35.75,35.75,35.75,35.75,400,28.7108265272844,28.7108265272844,28.7108265272844,28.7108265272844,498.069952336985,0.0,1.0
2017-10-16,35.75,35.75,35.75,35.75,50,28.7108265272844,28.7108265272844,28.7108265272844,28.7108265272844,62.2587440421232,0.0,1.0
2017-10-17,35.0,36.2,35.0,36.1999,1000,28.1085014952435,29.072221546509,28.1085014952435,29.0721412365047,1245.17488084246,0.0,1.0
2017-10-18,34.75,34.8297,34.75,34.76,943,27.9077264845632,27.9717335579681,27.9077264845632,27.9157574849904,1174.19991263444,0.0,1.0
2017-10-19,34.75,34.75,34.75,34.75,0,27.9077264845632,27.9077264845632,27.9077264845632,27.9077264845632,0,0.0,1.0
2017-10-20,35.5,35.5,35.5,35.5,330,28.5100515166041,28.5100515166041,28.5100515166041,28.5100515166041,410.907710678013,0.0,1.0
2017-10-23,36.2,36.2,36.2,36.2,200,29.072221546509,29.072221546509,29.072221546509,29.072221546509,249.034976168492,0.0,1.0
2017-10-24,36.2,36.2,36.2,36.2,21,29.072221546509,29.072221546509,29.072221546509,29.072221546509,26.1486724976917,0.0,1.0
2017-10-25,35.71,35.9935,35.71,35.9935,330,28.6787025255756,28.906381387687,28.6787025255756,28.906381387687,410.907710678012,0.0,1.0
2017-10-26,36.0225,36.0225,36.0225,36.0225,108,28.929671288926,28.929671288926,28.929671288926,28.929671288926,134.478887130986,0.0,1.0
2017-10-27,35.5,36.2,35.5,36.07,741,28.5100515166041,29.072221546509,28.5100515166041,28.9678185409552,922.674586704265,0.0,1.0
2017-10-30,37.0,37.0,37.0,37.0,200,29.714701580686,29.714701580686,29.714701580686,29.714701580686,249.034976168492,0.0,1.0
2017-10-31,37.0,37.0,37.0,37.0,54,29.714701580686,29.714701580686,29.714701580686,29.714701580686,67.2394435654929,0.0,1.0
2017-11-01,37.0,37.0,37.0,37.0,0,29.714701580686,29.714701580686,29.714701580686,29.714701580686,0,0.0,1.0
2017-11-02,35.5,37.0,35.5,35.51,598,28.5100515166041,29.714701580686,28.5100515166041,28.5180825170313,744.614578743793,0.0,1.0
2017-11-03,36.75,37.0,36.75,37.0,1308,29.5139265700057,29.714701580686,29.5139265700057,29.714701580686,1628.68874414194,0.0,1.0
2017-11-06,36.75,36.75,36.75,36.75,0,29.5139265700057,29.5139265700057,29.5139265700057,29.5139265700057,0,0.0,1.0
2017-11-07,36.75,36.75,36.75,36.75,21,29.5139265700057,29.5139265700057,29.5139265700057,29.5139265700057,26.1486724976917,0.0,1.0
2017-11-08,36.75,36.75,36.75,36.75,16,29.5139265700057,29.5139265700057,29.5139265700057,29.5139265700057,19.9227980934794,0.0,1.0
2017-11-09,38.1756,38.5,36.99,36.99,3915,30.6588259909091,30.9193516447678,29.7066705802588,29.7066705802588,4874.85965849824,0.0,1.0
2017-11-10,38.949,38.949,38.949,38.949,175,31.2799435639497,31.2799435639497,31.2799435639497,31.2799435639497,217.905604147431,0.0,1.0
2017-11-13,38.808,39.0,38.808,39.0,824,31.166706457926,31.3209016661285,31.166706457926,31.3209016661285,1026.02410181419,0.0,1.0
2017-11-14,39.5,39.5,39.5,39.5,566,31.7224516874891,31.7224516874891,31.7224516874891,31.7224516874891,704.768982556834,0.0,1.0
2017-11-15,38.8696,39.5,38.8696,39.5,525,31.2161774205576,31.7224516874891,31.2161774205576,31.7224516874891,653.716812442293,0.0,1.0
2017-11-16,38.8696,38.8696,38.8696,38.8696,10,31.2161774205576,31.2161774205576,31.2161774205576,31.2161774205576,12.4517488084246,0.0,1.0
2017-11-17,38.6296,38.6296,38.6296,38.6296,55,31.2161774205576,31.2161774205576,31.2161774205576,31.2161774205576,68.0617607779489,0.24,1.0
2017-11-20,38.78,39.76,38.78,39.74,2322,31.3377140940943,32.1296418870858,31.3377140940943,32.1134800953921,2873.44379138904,0.0,1.0
2017-11-21,44.0,44.0,44.0,44.0,131,35.5559417261513,35.5559417261513,35.5559417261513,35.5559417261513,162.110739307478,0.0,1.0
2017-11-22,39.5,39.7,39.0,39.0,2143,31.9195385950677,32.0811565120047,31.515493802725,31.515493802725,2651.9336972208,0.0,1.0
2017-11-24,39.5,39.5,39.5,39.5,31,31.9195385950677,31.9195385950677,31.9195385950677,31.9195385950677,38.3620833475711,0.0,1.0
2017-11-27,39.5,39.5,39.5,39.5,27,31.9195385950677,31.9195385950677,31.9195385950677,31.9195385950677,33.4121371091748,0.0,1.0
2017-11-28,39.5,39.5,39.5,39.5,10,31.9195385950677,31.9195385950677,31.9195385950677,31.9195385950677,12.3748655959907,0.0,1.0
2017-11-29,39.5,39.5,39.5,39.5,157,31.9195385950677,31.9195385950677,31.9195385950677,31.9195385950677,194.285389857054,0.0,1.0
2017-11-30,39.5,39.5,39.5,39.5,53,31.9195385950677,31.9195385950677,31.9195385950677,31.9195385950677,65.5867876587506,0.0,1.0
2017-12-01,40.51,40.51,40.51,40.51,360,32.7357090755998,32.7357090755998,32.7357090755998,32.7357090755998,445.495161455665,0.0,1.0
2017-12-04,40.75,41.3125,40.75,41.3125,15617,32.9296505759242,33.3842009673097,32.9296505759242,33.3842009673097,19325.8276012587,0.0,1.0
2017-12-05,42.0,44.0,40.8,40.8,2016,33.9397625567808,35.5559417261513,32.9700550551585,32.9700550551585,2494.77290415173,0.0,1.0
2017-12-06,43.0,43.0,42.6,42.6,1245,34.7478521414661,34.7478521414661,34.424616307592,34.424616307592,1540.67076670084,0.0,1.0
2017-12-07,42.88,42.88,42.25,42.25,325,34.6508813913038,34.6508813913038,34.1417849529521,34.1417849529521,402.183131869698,0.0,1.0
2017-12-08,43.13,43.13,43.08,43.12,1193,34.8529037874751,34.8529037874751,34.8124993082409,34.8448228916283,1476.32146560169,0.0,1.0
2017-12-11,43.75,43.75,43.71,43.71,15090,35.35391932998,35.35391932998,35.3215957465926,35.3215957465926,18673.67218435,0.0,1.0
2017-12-12,43.75,43.75,43.75,43.75,79,35.35391932998,35.35391932998,35.35391932998,35.35391932998,97.7614382083265,0.0,1.0
2017-12-13,40.54,43.5,40.54,43.5,500,32.7599517631403,35.1518969338087,32.7599517631403,35.1518969338087,618.743279799535,0.0,1.0
2017-12-14,43.5,43.5,40.51,40.51,202,35.1518969338087,35.1518969338087,32.7357090755998,32.7357090755998,249.972285039012,0.0,1.0
2017-12-15,43.5,43.5,43.5,43.5,129,35.1518969338087,35.1518969338087,35.1518969338087,35.1518969338087,159.63576618828,0.0,1.0
2017-12-18,40.52,41.0,40.52,41.0,256,32.7437899714466,33.1316729720955,32.7437899714466,33.1316729720955,316.796559257362,0.0,1.0
2017-12-19,41.86,41.86,41.86,41.86,350,33.8266300149249,33.8266300149249,33.8266300149249,33.8266300149249,433.120295859674,0.0,1.0
2017-12-20,43.0,43.0,43.0,43.0,200,34.7478521414661,34.7478521414661,34.7478521414661,34.7478521414661,247.497311919814,0.0,1.0
2017-12-21,43.0,43.0,43.0,43.0,216,34.7478521414661,34.7478521414661,34.7478521414661,34.7478521414661,267.297096873399,0.0,1.0
2017-12-22,42.99,42.99,42.99,42.99,485,34.7397712456192,34.7397712456192,34.7397712456192,34.7397712456192,600.180981405549,0.0,1.0
2017-12-26,44.99,44.99,42.12,43.0,771,36.3559504149897,36.3559504149897,34.036733306943,34.7478521414661,954.102137450883,0.0,1.0
2017-12-27,44.49,44.49,40.53,40.53,790,35.9519056226471,35.9519056226471,32.7518708672935,32.7518708672935,977.614382083265,0.0,1.0
2017-12-28,44.4,44.4,44.4,44.4,356,35.8791775600254,35.8791775600254,35.8791775600254,35.8791775600254,440.545215217269,0.0,1.0
2017-12-29,41.3,44.25,41.3,44.25,1796,33.3740998475011,35.7579641223226,33.3740998475011,35.7579641223226,2222.52586103993,0.0,1.0
2018-01-02,44.75,44.75,44.75,44.75,477,36.1620089146653,36.1620089146653,36.1620089146653,36.1620089146653,590.281088928756,0.0,1.0
2018-01-03,44.75,45.35,44.75,44.99,924,36.1620089146653,36.6468626654764,36.1620089146653,36.3559504149897,1143.43758106954,0.0,1.0
2018-01-04,44.61,47.0,44.1,44.1,2197,36.0488763728093,37.9802104802071,35.6367506846198,35.6367506846198,2718.75797143916,0.0,1.0
2018-01-05,46.89,46.9,46.5,46.5,741,37.8913206258917,37.8994015217386,37.5761656878645,37.5761656878645,916.977540662911,0.0,1.0
2018-01-08,47.0,47.9,47.0,47.9,736,37.9802104802071,38.7074911064238,37.9802104802071,38.7074911064238,910.790107864915,0.0,1.0
2018-01-09,48.99,49.0,47.0,47.0,1566,39.5883087537308,39.5963896495776,37.9802104802071,37.9802104802071,1937.90395233214,0.0,1.0
2018-01-10,48.99,48.99,48.99,48.99,0,39.5883087537308,39.5883087537308,39.5883087537308,39.5883087537308,0,0.0,1.0
2018-01-11,50.0,50.0,48.99,48.99,977,40.4044792342629,40.4044792342629,39.5883087537308,39.5883087537308,1209.02436872829,0.0,1.0
2018-01-12,49.97,50.0,47.6,47.6,777,40.3802365467223,40.4044792342629,38.4650642310182,38.4650642310182,961.527056808477,0.0,1.0
2018-01-16,48.9,48.9,48.0,48.0,6256,39.5155806911091,39.5155806911091,38.7883000648923,38.7883000648923,7741.71591685178,0.0,1.0
2018-01-17,49.71,50.0,48.75,48.75,6011,40.1701332547041,40.4044792342629,39.3943672534063,39.3943672534063,7438.53170975002,0.0,1.0
2018-01-18,49.25,52.0,49.25,50.0,4598,39.7984120457489,42.0206584036334,39.7984120457489,40.4044792342629,5689.96320103652,0.0,1.0
2018-01-19,45.36,49.5,45.36,48.87,2682,36.6549435613233,40.0004344419202,36.6549435613233,39.4913380035685,3318.9389528447,0.0,1.0
2018-01-22,45.04,50.0,45.04,48.49,587,36.396354894224,40.4044792342629,36.396354894224,39.1842639613881,726.404610484654,0.0,1.0
2018-01-23,50.0,50.0,48.5,49.99,2957,40.4044792342629,40.4044792342629,39.192344857235,40.396398338416,3659.24775673445,0.0,1.0
2018-01-24,50.0,50.0,50.0,50.0,106,40.4044792342629,40.4044792342629,40.4044792342629,40.4044792342629,131.173575317501,0.0,1.0
2018-01-25,46.4,46.41,46.4,46.41,480,37.4953567293959,37.5034376252428,37.4953567293959,37.5034376252428,593.993548607554,0.0,1.0
2018-01-26,46.11,48.41,46.11,47.33,2345,37.2610107498372,39.1196167946133,37.2610107498372,38.2468800431532,2901.90598225982,0.0,1.0
2018-01-29,48.85,48.85,48.85,48.85,226,39.4751762118748,39.4751762118748,39.4751762118748,39.4751762118748,279.67196246939,0.0,1.0
2018-01-30,47.0,50.0,47.0,50.0,2663,37.9802104802071,40.4044792342629,37.9802104802071,40.4044792342629,3295.42670821232,0.0,1.0
2018-01-31,49.0,49.0,49.0,49.0,425,39.5963896495776,39.5963896495776,39.5963896495776,39.5963896495776,525.931787829605,0.0,1.0
2018-02-01,47.2,49.0,47.2,49.0,527,38.1418283971441,39.5963896495776,38.1418283971441,39.5963896495776,652.15541690871,0.0,1.0
2018-02-02,48.0,48.0,48.0,48.0,588,38.7883000648923,38.7883000648923,38.7883000648923,38.7883000648923,727.642097044254,0.0,1.0
2018-02-05,48.0,48.0,45.06,45.06,803,38.7883000648923,38.7883000648923,36.4125166859177,36.4125166859177,993.701707358054,0.0,1.0
2018-02-06,49.5,49.5,44.56,44.56,4876,40.0004344419202,40.0004344419202,36.0084718935751,36.0084718935751,6033.98446460507,0.0,1.0
2018-02-07,48.5,49.49,48.5,49.49,670,39.192344857235,39.9923535460734,39.192344857235,39.9923535460734,829.115994931376,0.0,1.0
2018-02-08,49.5,49.5,46.91,49.47,1025,40.0004344419202,40.0004344419202,37.9074824175854,39.9761917543797,1268.42372358905,0.0,1.0
2018-02-09,49.0,49.4,49.0,49.4,1650,39.5963896495776,39.9196254834517,39.5963896495776,39.9196254834517,2041.85282333846,0.0,1.0
2018-02-12,49.5,49.5,45.57,49.5,2102,40.0004344419202,40.0004344419202,36.8246423741072,40.0004344419202,2601.19674827725,0.0,1.0
2018-02-13,49.95,49.95,49.5,49.95,2437,40.3640747550286,40.3640747550286,40.0004344419202,40.3640747550286,3015.75474574293,0.0,1.0
2018-02-14,49.95,49.95,49.95,49.95,15,40.3640747550286,40.3640747550286,40.3640747550286,40.3640747550286,18.562298393986,0.0,1.0
2018-02-15,49.0,49.5,49.0,49.5,1112,39.7903311499021,40.196354937146,39.7903311499021,40.196354937146,1369.37789722652,0.24,1.0
2018-02-16,49.0,49.0,49.0,49.0,10,39.7903311499021,39.7903311499021,39.7903311499021,39.7903311499021,12.3145494354903,0.0,1.0
2018-02-20,48.88,48.88,44.5,46.05,2347,39.6928854409635,39.6928854409635,36.136117064707,37.3947908051631,2890.22475250958,0.0,1.0
2018-02-21,46.18,49.75,46.0,49.0,4490,37.5003569898465,40.3993668307679,37.3541884264387,39.7903311499021,5529.23269653516,0.0,1.0
2018-02-22,49.5,49.5,47.5273,49.4,1892,40.196354937146,40.196354937146,38.5944286869539,40.1151501796972,2329.91275319477,0.0,1.0
2018-02-23,49.5,49.5,47.91,48.0,4018,40.196354937146,40.196354937146,38.9051992937104,38.9782835754143,4947.98596318001,0.0,1.0
2018-02-26,49.5,49.5,47.0,49.5,3327,40.196354937146,40.196354937146,38.1662360009265,40.196354937146,4097.05059718763,0.0,1.0
2018-02-27,49.75,49.75,49.15,49.15,682,40.3993668307679,40.3993668307679,39.9121382860752,39.9121382860752,839.852271500441,0.0,1.0
2018-02-28,49.37,49.5,46.01,46.01,1307,40.0907887524625,40.196354937146,37.3623089021835,37.3623089021835,1609.51161121859,0.0,1.0
2018-03-01,49.5,49.5,49.5,49.5,800,40.196354937146,40.196354937146,40.196354937146,40.196354937146,985.163954839226,0.0,1.0
2018-03-02,49.5,49.5,49.5,49.5,455,40.196354937146,40.196354937146,40.196354937146,40.196354937146,560.31199931481,0.0,1.0
2018-03-05,49.5,49.5,49.3,49.5,1763,40.196354937146,40.196354937146,40.0339454222484,40.196354937146,2171.05506547694,0.0,1.0
2018-03-06,49.3,49.3,47.52,49.3,2701,40.0339454222484,40.0339454222484,38.5885007396601,40.0339454222484,3326.15980252594,0.0,1.0
2018-03-07,48.5,49.5,48.2,49.5,3719,39.3843073626582,40.196354937146,39.1406930903118,40.196354937146,4579.78093505885,0.0,1.0
2018-03-08,49.0,49.3,48.5,49.3,2578,39.7903311499021,40.0339454222484,39.3843073626582,40.0339454222484,3174.69084446941,0.0,1.0
2018-03-09,49.25,49.25,49.25,49.25,775,39.993343043524,39.993343043524,39.993343043524,39.993343043524,954.377581250501,0.0,1.0
2018-03-12,48.7,49.3,48.7,49.3,700,39.5467168775557,40.0339454222484,39.5467168775557,40.0339454222484,862.018460484324,0.0,1.0
2018-03-13,49.0,49.0,49.0,49.0,995,39.7903311499021,39.7903311499021,39.7903311499021,39.7903311499021,1225.29766883129,0.0,1.0
2018-03-14,49.1,49.25,48.15,48.69,12273,39.8715359073508,39.993343043524,39.1000907115874,39.5385964018108,15113.6465221773,0.0,1.0
2018-03-15,49.25,49.25,49.22,49.22,456,39.993343043524,39.993343043524,39.9689816162894,39.9689816162894,561.54345425836,0.0,1.0
2018-03-16,49.25,49.25,45.51,45.51,254,39.993343043524,39.993343043524,36.9562851149396,36.9562851149396,312.789555661455,0.0,1.0
2018-03-19,49.3,49.3,49.3,49.3,865,40.0339454222484,40.0339454222484,40.0339454222484,40.0339454222484,1065.20852616991,0.0,1.0
2018-03-20,49.25,49.25,49.25,49.25,800,39.993343043524,39.993343043524,39.993343043524,39.993343043524,985.163954839227,0.0,1.0
2018-03-21,49.25,49.25,49.25,49.25,0,39.993343043524,39.993343043524,39.993343043524,39.993343043524,0,0.0,1.0
2018-03-22,49.25,49.25,49.25,49.25,798,39.993343043524,39.993343043524,39.993343043524,39.993343043524,982.701044952129,0.0,1.0
2018-03-23,49.25,49.25,49.25,49.25,552,39.993343043524,39.993343043524,39.993343043524,39.993343043524,679.763128839067,0.0,1.0
2018-03-26,48.6,49.5,44.6,49.5,5546,39.4655121201069,40.196354937146,36.2173218221558,40.196354937146,6829.64911692295,0.0,1.0
2018-03-27,49.0,49.0,48.85,48.85,1743,39.7903311499021,39.7903311499021,39.6685240137289,39.6685240137289,2146.42596660596,0.0,1.0
2018-03-28,48.13,49.25,47.2,49.25,2092,39.0838497600977,39.993343043524,38.328645515824,39.993343043524,2576.20374190458,0.0,1.0
2018-03-29,49.23,49.23,48.5,48.5,918,39.9771020920343,39.9771020920343,39.3843073626582,39.3843073626582,1130.47563817801,0.0,1.0
2018-04-02,47.99,48.5,47.99,48.5,1586,38.9701630996694,39.3843073626582,38.9701630996694,39.3843073626582,1953.08754046877,0.0,1.0
2018-04-03,49.25,49.25,45.15,47.2,1425,39.993343043524,39.993343043524,36.663947988124,38.328645515824,1754.82329455737,0.0,1.0
2018-04-04,48.3,49.25,48.3,49.25,1006,39.2218978477606,39.993343043524,39.2218978477606,39.993343043524,1238.84367321033,0.0,1.0
2018-04-05,47.1,49.4,47.01,49.4,1046,38.2474407583752,40.1151501796972,38.1743564766713,40.1151501796972,1288.10187095229,0.0,1.0
2018-04-06,49.2,49.3,44.65,49.3,893,39.9527406647996,40.0339454222484,36.2579242008801,40.0339454222484,1099.68926458929,0.0,1.0
2018-04-09,49.5,49.5,49.2,49.2,1292,40.196354937146,40.196354937146,39.9527406647996,39.9527406647996,1591.03978706535,0.0,1.0
2018-04-10,51.0,51.0,49.5,49.5,1428,41.4144262988777,41.4144262988777,40.196354937146,40.196354937146,1758.51765938802,0.0,1.0
2018-04-11,51.0,51.0,48.55,48.55,1600,41.4144262988777,41.4144262988777,39.4249097413825,39.4249097413825,1970.32790967845,0.0,1.0
2018-04-12,51.97,51.97,51.0,51.0,1807,42.2021124461308,42.2021124461308,41.4144262988777,41.4144262988777,2225.23908299311,0.0,1.0
2018-04-13,52.0,52.0,50.0,50.0,2217,42.2264738733655,42.2264738733655,40.6023787243899,40.6023787243899,2730.1356098482,0.0,1.0
2018-04-16,50.5,50.5,50.5,50.5,1364,41.0084025116338,41.0084025116338,41.0084025116338,41.0084025116338,1679.70454300088,0.0,1.0
2018-04-17,50.5,50.5,50.45,50.45,530,41.0084025116338,41.0084025116338,40.9678001329094,40.9678001329094,652.671120080987,0.0,1.0
2018-04-18,50.5,50.5,48.85,49.5,1836,41.0084025116338,41.0084025116338,39.6685240137289,40.196354937146,2260.95127635602,0.0,1.0
2018-04-19,50.5,50.5,48.59,50.44,1020,41.0084025116338,41.0084025116338,39.4573916443621,40.9596796571645,1256.08404242001,0.0,1.0
2018-04-20,50.5,50.5,50.5,50.5,646,41.0084025116338,41.0084025116338,41.0084025116338,41.0084025116338,795.519893532675,0.0,1.0
2018-04-23,50.5,50.5,49.9,49.9,1151,41.0084025116338,41.0084025116338,40.5211739669411,40.5211739669411,1417.40464002494,0.0,1.0
2018-04-24,50.5,50.5,48.52,48.52,2842,41.0084025116338,41.0084025116338,39.4005483141479,39.4005483141479,3499.79494956635,0.0,1.0
2018-04-25,50.5,51.0,50.47,51.0,1303,41.0084025116338,41.4144262988777,40.9840410843991,41.4144262988777,1604.58579144439,0.0,1.0
2018-04-26,50.5,50.5,50.47,50.5,594,41.0084025116338,41.0084025116338,40.9840410843991,41.0084025116338,731.484236468125,0.0,1.0
2018-04-27,50.5,50.5,50.03,50.5,656,41.0084025116338,41.0084025116338,40.6267401516245,41.0084025116338,807.834442968165,0.0,1.0
2018-04-30,49.73,50.5,48.53,50.5,3702,40.3831258792782,41.0084025116338,39.4086687898928,41.0084025116338,4558.84620101852,0.0,1.0
2018-05-01,50.4,50.5,49.5,49.75,1550,40.927197754185,41.0084025116338,40.196354937146,40.3993668307679,1908.755162501,0.0,1.0
2018-05-02,50.0,50.0,49.75,49.75,903,40.6023787243899,40.6023787243899,40.3993668307679,40.3993668307679,1112.00381402478,0.0,1.0
2018-05-03,50.5,50.5,50.4,50.4,867,41.0084025116338,41.0084025116338,40.927197754185,40.927197754185,1067.67143605701,0.0,1.0
2018-05-04,50.5,50.5,50.35,50.5,846,41.0084025116338,41.0084025116338,40.8865953754606,41.0084025116338,1041.81088224248,0.0,1.0
2018-05-07,50.99,51.0,49.36,49.36,486,41.4063058231328,41.4144262988777,40.0826682767177,40.0826682767177,598.48710256483,0.0,1.0
2018-05-08,50.95,50.95,50.22,50.22,915,41.3738239201533,41.3738239201533,40.7810291907772,40.7810291907772,1126.78127334736,0.0,1.0
2018-05-09,49.37,50.9,49.37,50.25,1735,40.0907887524625,41.3332215414289,40.0907887524625,40.8053906180118,2136.57432705758,0.0,1.0
2018-05-10,49.72,50.19,49.51,49.51,865,40.3750054035333,40.7566677635425,40.2044754128908,40.2044754128908,1065.20852616991,0.0,1.0
2018-05-11,50.99,50.99,49.36,49.75,2686,41.4063058231328,41.4063058231328,40.0826682767177,40.3993668307679,3307.6879783727,0.0,1.0
2018-05-14,51.0,51.0,49.36,49.45,963,41.4144262988777,41.4144262988777,40.0826682767177,40.1557525584216,1185.89111063772,0.0,1.0
2018-05-15,50.75,51.0,50.75,51.0,550,41.2114144052557,41.4144262988777,41.2114144052557,41.4144262988777,677.300218951969,0.0,1.0
2018-05-16,49.66,50.8,49.66,50.7,745,40.326282549064,41.2520167839801,40.326282549064,41.1708120265313,917.43393294403,0.0,1.0
2018-05-17,50.03,50.69,50.03,50.69,445,40.8216315695016,41.360153992765,40.8216315695016,41.360153992765,545.381189923659,0.24,1.0
2018-05-18,50.95,50.95,50.1,50.1,1100,41.5722991898082,41.5722991898082,40.8787475840901,40.8787475840901,1348.13327846298,0.0,1.0
2018-05-21,50.06,50.95,50.06,50.95,642,40.8461098614681,41.5722991898082,40.8461098614681,41.5722991898082,786.819604339302,0.0,1.0
2018-05-22,50.39,50.84,50.39,50.84,1067,41.1153710730998,41.4825454525976,41.1153710730998,41.4825454525976,1307.68928010909,0.0,1.0
2018-05-23,50.7,50.74,50.0,50.74,1021,41.3683134234205,41.4009511460426,40.797153277535,41.4009511460426,1251.31279755518,0.0,1.0
2018-05-24,50.7,50.7,50.151,50.151,701,41.3683134234205,41.3683134234205,40.9203606804332,40.9203606804332,859.128571093227,0.0,1.0
2018-05-25,50.0,50.22,50.0,50.14,771,40.797153277535,40.9766607519562,40.797153277535,40.9113853067121,944.91887063178,0.0,1.0
2018-05-29,50.0,50.0,50.0,50.0,42,40.797153277535,40.797153277535,40.797153277535,40.797153277535,51.474179723132,0.0,1.0
2018-05-30,50.25,50.275,50.05,50.275,1547,41.0011390439227,41.0215376205615,40.8379504308126,41.0215376205615,1895.96561980203,0.0,1.0
2018-05-31,50.5,50.5,50.28,50.5,2604,41.2051248103104,41.2051248103104,41.0256173358892,41.2051248103104,3191.39914283418,0.0,1.0
2018-06-01,50.9,50.9,50.48,50.9,2138,41.5315020365307,41.5315020365307,41.1888059489994,41.5315020365307,2620.28086304895,0.0,1.0
2018-06-04,52.56,57.0,50.5,50.95,3082,42.8859675253448,46.5087547363899,41.2051248103104,41.5722991898082,3777.22433111173,0.0,1.0
2018-06-05,52.56,52.56,52.56,52.56,51,42.8859675253448,42.8859675253448,42.8859675253448,42.8859675253448,62.5043610923746,0.0,1.0
2018-06-06,58.75,58.75,52.72,53.4,4508,47.9366551011037,47.9366551011037,43.0165184158329,43.5713597004074,5524.89529028283,0.0,1.0
2018-06-07,57.5,58.49,54.37,58.39,5826,46.9167262691653,47.7245099040605,44.3628244739916,47.6429155975054,7140.20407302302,0.0,1.0
2018-06-08,60.0,61.65,57.0,57.0,7602,48.9565839330421,50.3028899912007,46.5087547363899,46.5087547363899,9316.82652988687,0.0,1.0
2018-06-11,58.82,60.38,57.5,60.38,9089,47.9937711156922,49.2666422979513,46.9167262691653,49.2666422979513,11139.2576072273,0.0,1.0
2018-06-12,60.35,60.35,58.69,59.47,9073,49.2421640059848,49.2421640059848,47.8876985171706,48.5241341083002,11119.6483959042,0.0,1.0
2018-06-13,60.0,60.35,59.99,60.35,2400,48.9565839330421,49.2421640059848,48.9484245023865,49.2421640059848,2941.38169846468,0.0,1.0
2018-06-14,58.52,59.74,58.52,59.0,4656,47.748988196027,48.7444387359989,47.748988196027,48.1406408674913,5706.28049502149,0.0,1.0
2018-06-15,60.7,60.7,59.35,59.63,3367,49.5277440789275,49.5277440789275,48.4262209404341,48.6546849987883,4126.51340780441,0.0,1.0
2018-06-18,61.58,61.7,58.55,60.71,5192,50.2457739766122,50.3436871444782,47.7734664879935,49.5359035095831,6363.18907434526,0.0,1.0
2018-06-19,61.59,61.6,60.0,60.0,4639,50.2539334072677,50.2620928379232,48.9565839330421,48.9565839330421,5685.44570799069,0.0,1.0
2018-06-20,59.22,61.6,59.22,61.6,4636,48.3201483419125,50.2620928379232,48.3201483419125,50.2620928379232,5681.76898086761,0.0,1.0
2018-06-21,57.02,60.11,55.65,60.11,9136,46.525073597701,49.0463376702526,45.4072315978965,49.0463376702526,11196.8596654889,0.0,1.0
2018-06-22,62.72,63.4,54.69,56.74,283193,51.17594907134,51.7307903559144,44.6239262549678,46.2966095393468,347074.461388878,0.0,1.0
2018-06-25,62.54,63.79,58.32,61.45,19014,51.0290793195408,52.0490081514792,47.5857995829169,50.1397013780906,23303.0965060865,0.0,1.0
2018-06-26,64.0,64.0,61.08,62.51,15870,52.2203561952449,52.2203561952449,49.8378024438368,51.0046010275743,19449.8864810977,0.0,1.0
2018-06-27,66.49,68.0,62.06,62.06,21781,54.2520544284661,55.4841284574477,50.6374266480765,50.6374266480765,26694.2644892747,0.0,1.0
2018-06-28,63.75,64.75,60.89,63.49,8309,52.0163704288572,52.8323134944079,49.6827732613822,51.804225231814,10183.3085552263,0.0,1.0
2018-06-29,61.99,62.59,61.09,62.59,5539,50.5803106334879,51.0698764728184,49.8459618744923,51.0698764728184,6788.46384491496,0.0,1.0
2018-07-02,59.08,61.49,57.46,61.49,8613,48.2059163127354,50.1723391007126,46.8840885465433,50.1723391007126,10555.8835703651,0.0,1.0
2018-07-03,57.84,59.23,56.51,59.23,3855,47.1941469114525,48.328307772568,46.1089426342701,48.328307772568,4724.5943531589,0.0,1.0
2018-07-05,57.19,58.25,56.0,56.0001,5303,46.6637839188446,47.5286835683283,45.6928116708392,45.6928932651458,6499.22797789925,0.0,1.0
2018-07-06,58.8,62.46,56.78,56.78,5591,47.9774522543812,50.9638038742968,46.3292472619688,46.3292472619688,6852.19378171502,0.0,1.0
2018-07-09,63.15,65.04,62.63,62.63,5964,51.5268045895268,53.0689369834176,51.1025141954404,51.1025141954404,7309.33352068473,0.0,1.0
2018-07-10,58.91,60.6,58.75,60.6,3417,48.0672059915918,49.4461497723725,47.9366551011037,49.4461497723725,4187.79219318909,0.0,1.0
2018-07-11,58.19,58.19,58.19,58.19,319,47.4797269843953,47.4797269843953,47.4797269843953,47.4797269843953,390.958650754264,0.0,1.0
2018-07-12,59.53,59.9,57.3,57.8,4270,48.5730906922332,48.874989626487,46.7535376560552,47.1615091888305,5233.20827185175,0.0,1.0
2018-07-13,58.77,59.74,58.77,59.21,1394,47.9529739624147,48.7444387359989,47.9529739624147,48.311988911257,1708.4525365249,0.0,1.0
2018-07-16,57.7,58.25,57.25,58.25,1030,47.0799148822754,47.5286835683283,46.7127405027776,47.5286835683283,1262.34297892443,0.0,1.0
2018-07-17,57.69,57.7,56.03,57.7,1751,47.0717554516199,47.0799148822754,45.7172899628058,47.0799148822754,2145.98306417153,0.0,1.0
2018-07-18,57.45,57.69,57.11,57.68,2516,46.8759291158878,47.0717554516199,46.5985084736005,47.0635960209644,3083.54848055714,0.0,1.0
2018-07-19,59.64,59.64,57.09,57.09,2994,48.6628444294438,48.6628444294438,46.5821896122895,46.5821896122895,3669.37366883469,0.0,1.0
2018-07-20,59.99,59.99,59.99,59.99,506,48.9484245023865,48.9484245023865,48.9484245023865,48.9484245023865,620.141308092971,0.0,1.0
2018-07-23,60.25,60.25,59.5,59.5,1932,49.1605696994297,49.1605696994297,48.5486124002667,48.5486124002667,2367.81226726407,0.0,1.0
2018-07-24,65.75,67.0,65.75,67.0,3538,53.6482565599586,54.668185391897,53.6482565599586,54.668185391897,4336.08685382002,0.0,1.0
2018-07-25,65.0,66.9,62.62,65.25,3915,53.0362992607956,54.5865910853419,51.0943547647849,53.2402850271832,4798.12889562051,0.0,1.0
2018-07-26,66.0,66.0,64.01,64.01,1308,53.8522423263463,53.8522423263463,52.2285156259004,52.2285156259004,1603.05302566325,0.0,1.0
2018-07-27,62.96,68.55,62.96,66.0,1575,51.3717754070721,55.9328971435005,51.3717754070721,53.8522423263463,1930.28173961745,0.0,1.0
2018-07-30,61.0,61.0,61.0,61.0,728,49.7725269985928,49.7725269985928,49.7725269985928,49.7725269985928,892.219115200953,0.0,1.0
2018-07-31,62.95,63.5,62.0,62.0,2161,51.3636159764166,51.8123846624695,50.5884700641435,50.5884700641435,2648.46910432591,0.0,1.0
2018-08-01,62.2,63.21,61.25,63.03,2231,50.7516586772536,51.5757611734598,49.9765127649804,51.4288914216607,2734.25940386446,0.0,1.0
2018-08-02,62.0,63.0,61.5,63.0,2736,50.5884700641435,51.4044131296942,50.1804985313681,51.4044131296942,3353.17513624973,0.0,1.0
2018-08-03,61.35,62.4,61.35,62.4,1091,50.0581070715355,50.9148472903637,50.0581070715355,50.9148472903637,1337.10309709374,0.0,1.0
2018-08-06,61.35,61.35,61.35,61.35,210,50.0581070715355,50.0581070715355,50.0581070715355,50.0581070715355,257.37089861566,0.0,1.0
2018-08-07,60.65,62.0,60.65,62.0,2281,49.48694692565,50.5884700641435,49.48694692565,50.5884700641435,2795.53818924914,0.0,1.0
2018-08-08,60.85,61.0,60.64,60.64,1813,49.6501355387601,49.7725269985928,49.4787874949945,49.4787874949945,2221.96875804853,0.0,1.0
2018-08-09,61.0,61.0,61.0,61.0,593,49.7725269985928,49.7725269985928,49.7725269985928,49.7725269985928,726.766394662315,0.0,1.0
2018-08-10,60.15,61.01,57.59,61.01,1009,49.0789753928747,49.7806864292483,46.9901611450649,49.7806864292483,1236.60588906286,0.0,1.0
2018-08-13,59.99,60.8,59.99,60.8,1221,48.9484245023865,49.6093383854826,48.9484245023865,49.6093383854826,1496.42793909391,0.0,1.0
2018-08-14,59.89,60.0,59.02,60.0,1893,48.8668301958315,48.9565839330421,48.1569597288024,48.9565839330421,2320.01481466402,0.0,1.0
2018-08-15,58.03,60.0,58.03,60.0,1024,47.3491760939072,48.9565839330421,47.3491760939072,48.9565839330421,1254.98952467826,0.0,1.0
2018-08-16,58.33,59.5,58.33,59.5,1178,47.5939590135724,48.5486124002667,47.5939590135724,48.5486124002667,1443.72818366308,0.0,1.0
2018-08-17,59.28,59.5,58.33,58.33,1166,48.5649312615777,48.7451654869075,47.7866471067447,47.7866471067447,1423.25909260959,0.24,1.0
2018-08-20,59.14,59.14,59.14,59.14,444,48.4502367545497,48.4502367545497,48.4502367545497,48.4502367545497,541.961438352192,0.0,1.0
2018-08-21,58.86,59.5,58.18,59.5,869,48.2208477404937,48.7451654869075,47.663760134929,48.7451654869075,1060.73083317129,0.0,1.0
2018-08-22,58.53,58.8,58.53,58.8,1261,47.950496402499,48.1716929517674,47.950496402499,48.1716929517674,1539.21931027503,0.0,1.0
2018-08-23,58.68,58.68,57.72,58.0,2092,48.0733833743148,48.0733833743148,47.2869067546941,47.5162957687501,2553.56605638015,0.0,1.0
2018-08-24,59.25,59.25,57.39,58.78,3918,48.5403538672146,48.5403538672146,47.0165554166995,48.1553080221919,4782.44350329704,0.0,1.0
2018-08-27,58.58,59.5,58.58,59.5,894,47.9914587264376,48.7451654869075,47.9914587264376,48.7451654869075,1091.24667992536,0.0,1.0
2018-08-28,58.55,58.55,58.55,58.55,467,47.9668813320745,47.9668813320745,47.9668813320745,47.9668813320745,570.036017365932,0.0,1.0
2018-08-29,58.99,59.4,58.99,59.4,779,48.327349782734,48.6632408390303,48.327349782734,48.6632408390303,950.873784856661,0.0,1.0
2018-08-30,59.13,59.99,58.23,59.99,2041,48.442044289762,49.1465962615055,47.7047224588676,49.1465962615055,2491.31372900186,0.0,1.0
2018-08-31,59.49,60.0,59.49,60.0,760,48.7369730221197,49.1547887262932,48.7369730221197,49.1547887262932,927.681741323573,0.0,1.0
2018-09-04,59.0,59.0,59.0,59.0,499,48.3355422475217,48.3355422475217,48.3355422475217,48.3355422475217,609.096301211135,0.0,1.0
2018-09-05,59.04,59.04,59.04,59.04,474,48.3683121066725,48.3683121066725,48.3683121066725,48.3683121066725,578.580454457071,0.0,1.0
2018-09-06,58.91,58.91,58.91,58.91,457,48.2618100644322,48.2618100644322,48.2618100644322,48.2618100644322,557.829678664306,0.0,1.0
2018-09-07,58.49,59.0,58.49,59.0,1014,47.9177265433482,48.3355422475217,47.9177265433482,48.3355422475217,1237.72274434487,0.0,1.0
2018-09-10,62.99,63.25,59.0,59.08,23708,51.6043356978202,51.8173397823008,48.3355422475217,48.4010819658234,28938.7877938148,0.0,1.0
2018-09-11,70.79,71.0,63.0,63.0,22515,57.9944582322383,58.1664999927803,51.6125281626079,51.6125281626079,27482.5715867108,0.0,1.0
2018-09-12,71.2,74.5,70.0,70.0,25745,58.3303492885346,61.0338626684808,57.3472535140088,57.3472535140088,31425.218987336,0.0,1.0
2018-09-13,67.75,71.48,67.67,71.48,21764,55.5039489367728,58.5597383025907,55.4384092184711,58.5597383025907,26565.8755502187,0.0,1.0
2018-09-14,69.45,69.99,66.72,69.99,15947,56.8966679506844,57.3390610492211,54.6601250636381,57.3390610492211,19465.4483274829,0.0,1.0
2018-09-17,68.8,70.0,67.46,67.46,19857,56.3641577394829,57.3472535140088,55.266367457929,55.266367457929,24238.1267598187,0.0,1.0
2018-09-18,69.29,70.0,68.97,69.26,13487,56.765588514081,57.3472535140088,56.5034296408741,56.7410111197178,16462.6890068829,0.0,1.0
2018-09-19,72.48,74.32,69.21,70.0,29854,59.3789847813622,60.8863983023019,56.7000487957792,57.3472535140088,36440.8035598341,0.0,1.0
2018-09-20,74.27,74.98,72.5,72.5,30753,60.8454359783633,61.4271009782911,59.3953697109377,59.3953697109377,37538.1534091103,0.0,1.0
2018-09-21,72.05,75.0,72.05,74.06,99323,59.0267087954905,61.4434859078665,59.0267087954905,60.6733942178213,121237.017886159,0.0,1.0
2018-09-24,64.2,71.88,62.65,71.88,30500,52.5956239371338,58.8874368940993,51.3257918950379,58.8874368940993,37229.3330399591,0.0,1.0
2018-09-25,65.73,65.88,63.75,64.28,18333,53.8490710496542,53.97195802147,52.2269630216866,52.6611636554355,22377.8807416909,0.0,1.0
2018-09-26,65.87,70.0,63.0,70.0,4492,53.9637655566823,57.3472535140088,51.6125281626079,57.3472535140088,5483.08734477037,0.0,1.0
2018-09-27,68.5,69.99,65.3,65.6,6740,56.1183837958514,57.3390610492211,53.4967950637825,53.7425690074139,8227.0722848959,0.0,1.0
2018-09-28,68.98,69.2,67.5,67.5,4360,56.5116221056618,56.6918563309915,55.2991373170799,55.2991373170799,5321.96367390891,0.0,1.0
2018-10-01,68.7,71.48,68.5,69.65,9029,56.2822330916058,58.5597383025907,56.1183837958514,57.0605172464387,11021.1032136981,0.0,1.0
2018-10-02,69.65,70.2,67.49,68.6,4219,57.0605172464387,57.5111028097631,55.2909448522922,56.2003084437286,5149.85429821599,0.0,1.0
2018-10-03,69.4,70.8,68.66,70.8,3003,56.8557056267458,58.002650697026,56.2494632324549,58.002650697026,3665.56351209828,0.0,1.0
2018-10-04,66.91,69.8,66.91,69.19,4469,54.8157818946047,57.1834042182545,54.8157818946047,56.6836638662038,5455.01276575663,0.0,1.0
2018-10-05,66.9,68.55,66.05,66.5,3343,54.807589429817,56.15934611979,54.1112299228611,54.4798908383083,4080.57902795355,0.0,1.0
2018-10-08,67.11,68.0,66.99,68.0,3512,54.979631190359,55.7087605564657,54.8813216129064,55.7087605564657,4286.86615201103,0.0,1.0
2018-10-09,71.0,71.5,68.0,68.0,7342,58.1664999927803,58.5761232321661,55.7087605564657,55.7087605564657,8961.89387473378,0.0,1.0
2018-10-10,65.4,70.75,64.96,70.7,14531,53.5787197116596,57.9616883730874,53.2182512610001,57.9207260491489,17737.0307673327,0.0,1.0
2018-10-11,66.51,69.03,65.55,66.0,8334,54.4880833030961,56.5525844296004,53.7016066834754,54.0702675989226,10172.7626739351,0.0,1.0
2018-10-12,67.23,68.1,65.55,67.87,4000,55.0779407678116,55.7906852043428,53.7016066834754,55.6022585142254,4882.53548065038,0.0,1.0
2018-10-15,66.3,68.5,65.63,68.5,3596,54.316041542554,56.1183837958514,53.7671464017771,56.1183837958514,4389.39939710469,0.0,1.0
2018-10-16,66.98,68.0,66.77,66.77,2854,54.8731291481187,55.7087605564657,54.7010873875766,54.7010873875766,3483.68906544404,0.0,1.0
2018-10-17,65.62,67.68,65.62,66.8,1510,53.7589539369894,55.4466016832588,53.7589539369894,54.7256647819398,1843.15714394552,0.0,1.0
2018-10-18,67.0,67.0,67.0,67.0,1157,54.8895140776941,54.8895140776941,54.8895140776941,54.8895140776941,1412.27338777812,0.0,1.0
2018-10-19,65.8,66.57,65.03,66.57,2564,53.9064183031682,54.5372380918223,53.2755985145142,54.5372380918223,3129.7052430969,0.0,1.0
2018-10-22,66.12,67.3,65.1,67.3,1920,54.1685771763751,55.1352880213256,53.3329457680282,55.1352880213256,2343.61703071218,0.0,1.0
2018-10-23,65.9,65.9,64.5,65.25,782,53.9883429510454,53.9883429510454,52.8413978807652,53.4558327398439,954.535686467149,0.0,1.0
2018-10-24,65.11,66.0,64.6,65.76,3072,53.3411382328159,54.0702675989226,52.9233225286424,53.8736484440174,3749.78724913949,0.0,1.0
2018-10-25,67.6,68.02,64.83,66.5,2404,55.381061964957,55.7251454860411,53.1117492187598,54.4798908383083,2934.40382387088,0.0,1.0
2018-10-26,65.75,65.75,65.15,65.63,1059,53.8654559792297,53.8654559792297,53.3739080919667,53.7671464017771,1292.65126850219,0.0,1.0
2018-10-29,65.5,69.55,64.71,64.71,3911,53.6606443595368,56.9785925985616,53.0134396413072,53.0134396413072,4773.89906620591,0.0,1.0
2018-10-30,63.5,65.79,55.52,65.79,10500,52.0221514019937,53.8982258383805,45.4845645013967,53.8982258383805,12816.6556367072,0.0,1.0
2018-10-31,65.67,65.67,63.88,64.03,1504,53.7999162609279,53.7999162609279,52.3334650639269,52.4563520357426,1835.83334072454,0.0,1.0
2018-11-01,67.6,68.0,59.74,59.74,1044,55.381061964957,55.7087605564657,48.9417846418126,48.9417846418126,1274.34176044975,0.0,1.0
2018-11-02,63.76,64.01,63.52,63.84,2171,52.2351554864743,52.4399671061672,52.0385363315691,52.300695204776,2649.99613212299,0.0,1.0
2018-11-05,63.37,64.5,61.5,63.76,2312,51.9156493597534,52.8413978807652,50.3836584444506,52.2351554864743,2822.10550781592,0.0,1.0
2018-11-06,63.03,63.99,63.03,63.99,1201,51.637105556971,52.4235821765917,51.637105556971,52.4235821765917,1465.98127806528,0.0,1.0
2018-11-07,62.99,62.99,61.65,61.65,2742,51.6043356978202,51.6043356978202,50.5065454162663,50.5065454162663,3346.97807198583,0.0,1.0
2018-11-08,62.86,62.86,62.0,62.03,1879,51.4978336555799,51.4978336555799,50.7932816838363,50.8178590781995,2293.57104203551,0.0,1.0
2018-11-09,62.0,62.0,62.0,62.0,1165,50.7932816838363,50.7932816838363,50.7932816838363,50.7932816838363,1422.03845873942,0.0,1.0
2018-11-12,60.61,60.8,60.61,60.8,768,49.6545290783439,49.8101859093105,49.6545290783439,49.8101859093105,937.446812284873,0.0,1.0
2018-11-13,60.92,60.92,60.61,60.61,874,49.9084954867631,49.9084954867631,49.6545290783439,49.6545290783439,1066.83400252211,0.0,1.0
2018-11-14,58.86,59.5,58.86,59.5,2117,48.2208477404937,48.7451654869075,48.2208477404937,48.7451654869075,2584.08190313421,0.0,1.0
2018-11-15,59.89,60.25,59.89,60.04,1528,49.0646716136284,49.3596003459861,49.0646716136284,49.1875585854441,1865.12855360844,0.0,1.0
2018-11-16,58.0,59.38,58.0,59.38,2431,47.5162957687501,48.6468559094549,47.5162957687501,48.6468559094549,2967.36093836527,0.0,1.0
2018-11-19,56.3,58.62,56.3,57.74,914,46.3365808393191,48.2460101030353,46.3365808393191,47.5217438305912,1110.53079592646,0.26,1.0
2018-11-20,54.54,56.0,53.01,55.09,3121,44.888048294431,46.0896718828041,43.6288126162043,45.3407147147085,3792.08601103555,0.0,1.0
2018-11-21,55.7,55.7,55.55,55.55,973,45.842762926289,45.842762926289,45.7193084480315,45.7193084480315,1182.2171383331,0.0,1.0
2018-11-23,57.99,57.99,57.99,57.99,468,47.7275012943537,47.7275012943537,47.7275012943537,47.7275012943537,568.630648242435,0.0,1.0
2018-11-26,58.0,58.0,58.0,58.0,1322,47.7357315929042,47.7357315929042,47.7357315929042,47.7357315929042,1606.26007900961,0.0,1.0
2018-11-27,58.76,59.0,57.45,57.45,1030,48.3612342827423,48.5587614479543,47.2830651726267,47.2830651726267,1251.47343523442,0.0,1.0
2018-11-28,59.06,60.0,59.06,60.0,1908,48.6081432392573,49.3817913030044,48.6081432392573,49.3817913030044,2318.26341206531,0.0,1.0
2018-11-29,61.96,61.96,58.9,58.9,3001,50.9949298189025,50.9949298189025,48.4764584624493,48.4764584624493,3646.28328071698,0.0,1.0
2018-11-30,61.1,64.0,60.87,64.0,4024,50.2871241435594,52.6739107232046,50.0978272768979,52.6739107232046,4889.25155668282,0.0,1.0
2018-12-03,62.49,65.74,61.8,62.1,3303,51.431135642079,54.1059826709918,50.8632450420945,51.1101539986095,4013.22015201873,0.0,1.0
2018-12-04,60.24,63.5,60.24,63.5,1876,49.5793184682164,52.2623957956796,49.5793184682164,52.2623957956796,2279.38268398036,0.0,1.0
2018-12-06,60.7,60.7,60.15,60.15,1631,49.9579122015394,49.9579122015394,49.5052457812619,49.5052457812619,1981.70210957994,0.0,1.0
2018-12-07,58.48,61.8,58.48,61.8,2093,48.1307859233282,50.8632450420945,48.1307859233282,50.8632450420945,2543.04262130645,0.0,1.0
2018-12-10,60.4,60.9,60.4,60.9,921,49.7110032450244,50.1225181725494,49.7110032450244,50.1225181725494,1119.03595519505,0.0,1.0
2018-12-11,62.5,62.5,60.75,60.9,869,51.4393659406295,51.4393659406295,49.9990636942919,50.1225181725494,1055.854772057,0.0,1.0
2018-12-12,61.69,61.69,60.7,61.55,1542,50.772711758039,50.772711758039,49.9579122015394,50.657487578332,1873.56508459366,0.0,1.0
2018-12-13,61.07,62.15,59.3,59.3,1591,50.2624332479079,51.151305491362,48.8056704044693,48.8056704044693,1933.10119947375,0.0,1.0
2018-12-14,59.73,61.0,59.65,61.0,1387,49.1595732421408,50.2048211580544,49.0937308537368,50.2048211580544,1685.23655793217,0.0,1.0
2018-12-17,60.84,62.375,60.16,60.16,2739,50.0731363812464,51.3364872087483,49.5134760798124,49.5134760798124,3327.94731952143,0.0,1.0
2018-12-18,60.83,63.47,60.83,63.47,827,50.0649060826959,52.2377049000281,50.0649060826959,52.2377049000281,1004.8238164455,0.0,1.0
2018-12-19,60.06,61.02,60.01,61.0,4668,49.4311730943074,50.2212817551554,49.3900216015548,50.2048211580544,5671.72620939249,0.0,1.0
2018-12-20,62.0,63.5,60.0,60.0,6900,51.0278510131045,52.2623957956796,49.3817913030044,49.3817913030044,8383.65699331795,0.0,1.0
2018-12-21,64.31,64.31,60.85,60.85,15216,52.9290499782702,52.9290499782702,50.0813666797969,50.0813666797969,18487.7862043951,0.0,1.0
2018-12-24,64.1,68.11,62.0,62.0,10306,52.7562137087096,56.0565634274604,51.0278510131045,51.0278510131045,12522.0244888601,0.0,1.0
2018-12-26,64.0,65.45,63.0,64.99,3097,52.6739107232046,53.8673040130273,51.8508808681546,53.4887102797042,3762.92546497184,0.0,1.0
2018-12-27,63.0,63.0,63.0,63.0,814,51.8508808681546,51.8508808681546,51.8508808681546,51.8508808681546,989.028520660987,0.0,1.0
2018-12-28,63.85,65.5,62.0,62.0,8227,52.5504562449471,53.9084555057798,51.0278510131045,51.0278510131045,9995.99218609085,0.0,1.0
2018-12-31,64.18,65.75,62.93,65.75,5691,52.8220560971137,54.1142129695423,51.7932687783011,54.1142129695423,6914.69448535832,0.0,1.0
2019-01-02,63.3,64.23,62.51,62.51,1066,52.0977898246696,52.8632075898662,51.44759623918,51.44759623918,1295.21425432999,0.0,1.0
2019-01-03,64.89,65.13,64.89,65.0,1872,53.4064072941992,53.6039344594112,53.4064072941992,53.4969405782547,2274.52259296974,0.0,1.0
2019-01-04,65.23,66.05,64.99,64.99,3849,53.6862374449162,54.3611219260573,53.4887102797042,53.4887102797042,4676.62257496823,0.0,1.0
2019-01-07,68.0,68.0,63.58,63.8,4400,55.9660301434049,55.9660301434049,52.3282381840836,52.5093047521946,5346.10011168101,0.0,1.0
2019-01-08,67.3,67.3,65.79,66.1,1511,55.3899092448699,55.3899092448699,54.1471341637443,54.4022734188098,1835.89937926137,0.0,1.0
2019-01-09,64.51,64.51,64.47,64.5,2228,53.0936559492802,53.0936559492802,53.0607347550782,53.0854256507297,2707.07069291484,0.0,1.0
2019-01-10,63.64,64.01,63.41,64.0,3563,52.3776199753866,52.6821410217552,52.1883231087251,52.6739107232046,4329.12606770897,0.0,1.0
2019-01-11,60.97,61.2,60.97,61.2,1887,50.1801302624029,50.3694271290644,50.1801302624029,50.3694271290644,2292.74793425956,0.0,1.0
2019-01-14,59.3,60.05,59.0,60.0,3777,48.8056704044693,49.4229427957569,48.5587614479543,49.3817913030044,4589.14093677709,0.0,1.0
2019-01-15,59.29,59.29,59.29,59.29,450,48.7974401059188,48.7974401059188,48.7974401059188,48.7974401059188,546.760238694649,0.0,1.0
2019-01-16,60.47,61.32,59.99,59.99,1004,49.7686153348779,50.4681907116705,49.3735610044539,49.3735610044539,1219.88284366539,0.0,1.0
2019-01-17,62.09,62.09,61.0,61.0,1246,51.101923700059,51.101923700059,50.2048211580544,50.2048211580544,1513.91834980785,0.0,1.0
2019-01-18,62.07,63.51,61.98,61.98,1810,51.085463102958,52.2706260942301,51.0113904160035,51.0113904160035,2199.19118230514,0.0,1.0
2019-01-22,61.1,61.1,58.809,58.809,2045,50.2871241435594,50.2871241435594,48.4015627456397,48.4015627456397,2484.72152917902,0.0,1.0
2019-01-23,63.41,63.41,63.41,63.41,354,52.1883231087251,52.1883231087251,52.1883231087251,52.1883231087251,430.118054439791,0.0,1.0
2019-01-24,61.97,61.97,61.97,61.97,471,51.003160117453,51.003160117453,51.003160117453,51.003160117453,572.275716500399,0.0,1.0
2019-01-25,60.99,61.99,59.09,61.99,934,50.1965908595039,51.019620714554,48.6328341349088,51.019620714554,1134.83125097956,0.0,1.0
2019-01-28,59.54,59.54,59.54,59.54,1034,49.0031975696813,49.0031975696813,49.0031975696813,49.0031975696813,1256.33352624504,0.0,1.0
2019-01-29,59.15,59.85,59.15,59.85,919,48.6822159262118,49.2583368247468,48.6822159262118,49.2583368247468,1116.60590968974,0.0,1.0
2019-01-30,59.11,59.11,59.11,59.11,1213,48.6492947320098,48.6492947320098,48.6492947320098,48.6492947320098,1473.82259897024,0.0,1.0
2019-01-31,59.01,59.01,58.44,58.44,1761,48.5669917465048,48.5669917465048,48.0978647291262,48.0978647291262,2139.65506742506,0.0,1.0
2019-02-01,58.9,58.9,58.9,58.9,702,48.4764584624493,48.4764584624493,48.4764584624493,48.4764584624493,852.945972363652,0.0,1.0
2019-02-04,60.06,60.06,58.51,58.51,1908,49.4311730943074,49.4311730943074,48.1554768189797,48.1554768189797,2318.26341206531,0.0,1.0
2019-02-05,59.7,61.0,59.7,61.0,799,49.1348823464893,50.2048211580544,49.1348823464893,50.2048211580544,970.803179371166,0.0,1.0
2019-02-06,61.0,61.0,61.0,61.0,843,50.2048211580544,50.2048211580544,50.2048211580544,50.2048211580544,1024.26418048798,0.0,1.0
2019-02-07,62.4,67.01,60.0,60.79,19981,51.3570629551245,55.1512305869054,49.3817913030044,50.0319848884939,24277.3696207951,0.0,1.0
2019-02-08,59.6,64.01,59.6,62.1,7822,49.0525793609843,52.6821410217552,49.0525793609843,51.1101539986095,9503.90797126566,0.0,1.0
2019-02-11,60.44,61.25,59.52,61.0,6281,49.7439244392264,50.4105786218169,48.9867369725803,50.2048211580544,7631.55790942464,0.0,1.0
2019-02-12,59.6,60.77,58.66,60.77,6815,49.0525793609843,50.0155242913929,48.2789312972373,50.0155242913929,8280.3800593423,0.0,1.0
2019-02-13,59.3,59.49,59.13,59.3,1651,48.8056704044693,48.9620460769288,48.6657553291108,48.8056704044693,2006.00256463303,0.0,1.0
2019-02-14,58.3,59.2,58.3,58.69,4399,48.1966283117322,48.9406585944176,48.1966283117322,48.5190414342293,5321.15438327397,0.26,1.0
2019-02-15,58.93,58.98,57.75,58.25,1935,48.717449509612,48.7587845253168,47.7419431389801,48.1552932960275,2340.63053685727,0.0,1.0
2019-02-19,59.19,59.99,59.19,59.7012,1936,48.9323915912767,49.5937518425526,48.9323915912767,49.355000791842,2341.84016504169,0.0,1.0
2019-02-20,58.08,58.08,58.08,58.08,2133,48.0147542426314,48.0147542426314,48.0147542426314,48.0147542426314,2580.13691737289,0.0,1.0
2019-02-21,58.8,58.8,57.75,57.75,1169,48.6099784687797,48.6099784687797,47.7419431389801,47.7419431389801,1414.05534758974,0.0,1.0
2019-02-22,58.69,58.935,58.0637,58.935,2575,48.5190414342293,48.7215830111825,48.0012790275116,48.7215830111825,3114.79257488757,0.0,1.0
2019-02-25,58.1,59.67,58.1,58.24,1650,48.0312882489133,49.3292077420423,48.0312882489133,48.1470262928866,1995.88650429689,0.0,1.0
2019-02-26,57.84,58.86,57.84,58.86,1535,47.8163461672486,48.6595804876254,47.8163461672486,48.6595804876254,1856.77926308832,0.0,1.0
2019-02-27,58.43,58.5,58.24,58.5,1217,48.3040993525646,48.3619683745512,48.1470262928866,48.3619683745512,1472.11750044201,0.0,1.0
2019-02-28,58.23,58.82,58.23,58.82,1221,48.1387592897456,48.6265124750616,48.1387592897456,48.6265124750616,1476.9560131797,0.0,1.0
2019-03-01,58.6,58.6,58.6,58.6,397,48.4446384059607,48.4446384059607,48.4446384059607,48.4446384059607,480.222389215677,0.0,1.0
2019-03-04,56.43,58.14,55.28,58.05,6986,46.6506987243748,48.0643562614771,45.6999933631657,47.9899532332085,8450.46249637461,0.0,1.0
2019-03-05,56.62,57.0,56.62,57.0,782,46.8077717840528,47.1219179034089,46.8077717840528,47.1219179034089,945.929240218286,0.0,1.0
2019-03-06,55.79,55.79,55.79,55.79,965,46.1216105233541,46.1216105233541,46.1216105233541,46.1216105233541,1167.29119796758,0.0,1.0
2019-03-07,55.1,57.25,55.1,56.1,959,45.5511873066286,47.3285929819326,45.5511873066286,46.3778876207235,1160.03342886104,0.0,1.0
2019-03-08,54.81,55.99,54.81,55.99,1627,45.3114442155411,46.286950586173,45.3114442155411,46.286950586173,1968.06505605518,0.0,1.0
2019-03-11,58.9,58.9,55.05,55.45,4225,48.6926485001892,48.6926485001892,45.5098522909238,45.8405324165618,5110.67907918447,0.0,1.0
2019-03-12,59.5,62.0,57.25,58.03,14270,49.1886686886461,51.2554194738834,47.3285929819326,47.9734192269266,17261.3941917071,0.0,1.0
2019-03-13,61.24,61.24,59.0,59.0,8746,50.6271272351712,50.6271272351712,48.7753185315987,48.7753185315987,10579.408100958,0.0,1.0
2019-03-14,61.47,62.8,60.0,61.9,7971,50.8172683074131,51.9167797251593,49.6020188456936,51.1727494424739,9641.94625803062,0.0,1.0
2019-03-15,61.91,62.0,58.635,60.82,18243,51.1810164456148,51.2554194738834,48.473572916954,50.2799131032514,22067.2469684171,0.0,1.0
2019-03-18,61.95,61.95,59.5,61.05,10184,51.2140844581786,51.2140844581786,49.1886686886461,50.4700541754932,12318.8534301573,0.0,1.0
2019-03-19,59.72,61.94,59.72,61.94,1083,49.370542757747,51.2058174550377,49.370542757747,51.2058174550377,1310.02732372942,0.0,1.0
2019-03-20,58.68,61.45,55.87,61.45,2784,48.5107744310883,50.8007343011312,46.1877465484817,50.8007343011312,3367.60486543185,0.0,1.0
2019-03-21,58.79,60.0,57.42,59.91,2162,48.6017114656387,49.6020188456936,47.4691320353287,49.527615817425,2615.21613472114,0.0,1.0
2019-03-22,57.61,57.61,57.61,57.61,1426,47.6262050950068,47.6262050950068,47.6262050950068,47.6262050950068,1724.92979098628,0.0,1.0
2019-03-25,58.59,59.97,57.5,57.5,1020,48.4363714028198,49.5772178362707,47.5352680604563,47.5352680604563,1233.82074811081,0.0,1.0
2019-03-26,59.26,60.0,57.13,58.59,1913,48.9902606132633,49.6020188456936,47.2293889442412,48.4363714028198,2314.01871679998,0.0,1.0
2019-03-27,60.0,60.9,60.0,60.9,871,49.6020188456936,50.346049128379,49.6020188456936,50.346049128379,1053.58614863187,0.0,1.0
2019-03-28,60.35,60.95,60.35,60.95,754,49.8913639556268,50.3873841440837,49.8913639556268,50.3873841440837,912.059651054459,0.0,1.0
2019-03-29,59.12,59.12,58.91,58.91,1949,48.8745225692901,48.8745225692901,48.7009155033301,48.7009155033301,2357.56533143918,0.0,1.0
2019-04-01,59.35,59.35,59.35,59.35,740,49.0646636415319,49.0646636415319,49.0646636415319,49.0646636415319,895.124856472546,0.0,1.0
2019-04-02,59.5,59.5,58.05,58.32,728,49.1886686886461,49.1886686886461,47.9899532332085,48.2131623180141,880.609318259479,0.0,1.0
2019-04-03,57.78,58.21,57.78,58.21,520,47.7667441484029,48.1222252834637,47.7667441484029,48.1222252834637,629.006655899627,0.0,1.0
2019-04-04,57.63,58.01,57.35,57.54,987,47.6427391012887,47.9568852206447,47.4112630133421,47.5683360730201,1193.90301802487,0.0,1.0
2019-04-05,58.35,58.35,58.25,58.25,2259,48.237963327437,48.237963327437,48.1552932960275,48.1552932960275,2732.55006861011,0.0,1.0
2019-04-08,57.61,57.81,57.2,57.81,1343,47.6262050950068,47.7915451578258,47.2872579662279,47.7915451578258,1624.53065167923,0.0,1.0
2019-04-09,57.9,57.9,57.9,57.9,691,47.8659481860943,47.8659481860943,47.8659481860943,47.8659481860943,835.853075435851,0.0,1.0
2019-04-10,58.21,58.95,57.0,57.0,1291,48.1222252834637,48.7339835158939,47.1219179034089,47.1219179034089,1561.62998608927,0.0,1.0
2019-04-11,58.4,59.99,57.58,59.96,1308,48.2792983431417,49.5937518425526,47.6014040855839,49.5689508331298,1582.19366522445,0.0,1.0
2019-04-12,59.45,59.45,59.25,59.25,967,49.1473336729414,49.1473336729414,48.9819936101224,48.9819936101224,1169.71045433642,0.0,1.0
2019-04-15,59.34,59.34,59.34,59.34,529,49.0563966383909,49.0563966383909,49.0563966383909,49.0563966383909,639.893309559429,0.0,1.0
2019-04-16,58.5,59.41,58.5,59.41,1047,48.3619683745512,49.1142656603776,48.3619683745512,49.1142656603776,1266.48070909021,0.0,1.0
2019-04-17,58.69,59.25,58.0,58.0,3764,48.5190414342293,48.9819936101224,47.9486182175038,47.9486182175038,4553.04048616576,0.0,1.0
2019-04-18,59.79,59.9,58.6,58.6,1897,49.4284117797336,49.5193488142841,48.4446384059607,48.4446384059607,2294.66466584922,0.0,1.0
2019-04-22,61.0,61.8,59.96,59.99,3372,50.4287191597885,51.0900794110644,49.5689508331298,49.5937518425526,4078.86623787219,0.0,1.0
2019-04-23,60.9,61.0,60.5,61.0,1410,50.346049128379,50.4287191597885,50.015369002741,50.4287191597885,1705.57574003553,0.0,1.0
2019-04-24,59.35,59.35,59.35,59.35,429,49.0646636415319,49.0646636415319,49.0646636415319,49.0646636415319,518.930491117192,0.0,1.0
2019-04-25,59.19,59.19,57.35,58.32,3071,48.9323915912767,48.9323915912767,47.4112630133421,48.2131623180141,3714.76815436107,0.0,1.0
2019-04-26,59.75,60.25,59.4911,59.75,3053,49.3953437671698,49.8086939242173,49.1813110558507,49.3953437671698,3692.99484704147,0.0,1.0
2019-04-29,60.65,60.65,59.99,59.99,840,50.1393740498552,50.1393740498552,49.5937518425526,49.5937518425526,1016.08767491478,0.0,1.0
2019-04-30,60.0,60.0,59.0,59.0,2739,49.6020188456936,49.6020188456936,48.7753185315987,48.7753185315987,3313.17159713284,0.0,1.0
2019-05-01,59.03,59.03,59.0,59.0,912,48.8001195410215,48.8001195410215,48.7753185315987,48.7753185315987,1103.18090419319,0.0,1.0
2019-05-02,59.8,59.8,59.8,59.8,450,49.4366787828746,49.4366787828746,49.4366787828746,49.4366787828746,544.332682990062,0.0,1.0
2019-05-03,60.0,60.0,59.19,59.99,917,49.6020188456936,49.6020188456936,48.9323915912767,49.5937518425526,1109.2290451153,0.0,1.0
2019-05-06,59.23,59.23,58.12,58.12,1568,48.9654596038405,48.9654596038405,48.0478222551952,48.0478222551952,1896.69699317426,0.0,1.0
2019-05-07,58.44,58.44,57.03,57.03,1102,48.3123663557055,48.3123663557055,47.1467189128317,47.1467189128317,1333.01025923344,0.0,1.0
2019-05-08,58.21,58.21,57.38,57.49,1271,48.1222252834637,48.1222252834637,47.4360640227649,47.5270010573154,1537.43742240082,0.0,1.0
2019-05-09,57.8,60.91,57.8,60.91,733,47.7832781546848,50.3543161315199,47.7832781546848,50.3543161315199,886.65745918159,0.0,1.0
2019-05-10,60.45,60.45,60.45,60.45,688,49.9740339870363,49.9740339870363,49.9740339870363,49.9740339870363,832.224190882583,0.0,1.0
2019-05-13,59.3,59.3,58.2,59.2,3797,49.0233286258271,49.0233286258271,48.1139582803228,48.9406585944176,4592.95821625171,0.0,1.0
2019-05-14,60.95,60.95,60.95,60.95,843,50.3873841440837,50.3873841440837,50.3873841440837,50.3873841440837,1019.71655946805,0.0,1.0
2019-05-15,60.72,60.72,59.98,60.7,1003,50.1972430718419,50.1972430718419,49.5854848394117,50.18070906556,1213.25706897563,0.0,1.0
2019-05-16,60.95,60.95,59.71,59.71,1300,50.3873841440837,50.3873841440837,49.362275754606,49.362275754606,1572.51663974907,0.0,1.0
2019-05-17,59.52,60.18,59.52,60.09,1231,49.4201447765927,49.9681504142364,49.4201447765927,49.8934223727395,1482.57598862201,0.26,1.0
2019-05-20,60.71,60.97,60.71,60.75,768,50.4082155474957,50.6240965562644,50.4082155474957,50.4414280103832,924.953988027381,0.0,1.0
2019-05-21,60.8,60.8,60.26,60.26,1121,50.4829435889925,50.4829435889925,50.0345753400113,50.0345753400113,1350.09559971184,0.0,1.0
2019-05-22,60.49,60.49,60.49,60.49,917,50.2255470016144,50.2255470016144,50.2255470016144,50.2255470016144,1104.40469664207,0.0,1.0
2019-05-23,59.5,59.5,59.5,59.5,891,49.4035385451489,49.4035385451489,49.4035385451489,49.4035385451489,1073.09115017239,0.0,1.0
2019-05-24,60.8,60.8,59.79,59.79,1120,50.4829435889925,50.4829435889925,49.6443289010833,49.6443289010833,1348.89123253993,0.0,1.0
2019-05-28,59.68,60.9,59.68,60.9,1020,49.5529946281427,50.5659747462113,49.5529946281427,50.5659747462113,1228.45451534887,0.0,1.0
2019-05-29,59.61,61.0,59.61,61.0,1947,49.4948728180896,50.64900590343,49.4948728180896,50.64900590343,2344.90288371004,0.0,1.0
2019-05-30,60.24,60.24,60.24,60.24,688,50.0179691085676,50.0179691085676,50.0179691085676,50.0179691085676,828.60461427453,0.0,1.0
2019-05-31,59.5,60.0,59.5,60.0,864,49.4035385451489,49.8186943312426,49.4035385451489,49.8186943312426,1040.57323653081,0.0,1.0
2019-06-03,60.8,60.8,59.8,59.92,1353,50.4829435889925,50.4829435889925,49.6526320168051,49.7522694054676,1629.50878359512,0.0,1.0
2019-06-04,64.0,64.0,60.5,60.9,9564,53.1399406199921,53.1399406199921,50.2338501173363,50.5659747462113,11518.5676321535,0.0,1.0
2019-06-05,62.41,63.01,62.41,62.82,1324,51.8197452202142,52.3179321635266,51.8197452202142,52.160172964811,1594.58213560971,0.0,1.0
2019-06-06,61.8,62.96,61.5,62.96,1340,51.3132551611799,52.2764165849173,51.0641616895237,52.2764165849173,1613.85201036028,0.0,1.0
2019-06-07,62.7,62.7,61.345,61.97,1107,52.0605355761486,52.0605355761486,50.9354633958347,51.4544081284518,1333.23445930509,0.0,1.0
2019-06-10,63.3,63.44,62.75,63.44,6202,52.558722519461,52.6749661395672,52.1020511547579,52.6749661395672,7469.48520018987,0.0,1.0
2019-06-11,61.6,61.6,61.1,61.1,945,51.1471928467424,51.1471928467424,50.7320370606487,50.7320370606487,1138.12697745557,0.0,1.0
2019-06-12,61.3,62.47,60.4,60.4,844,50.8980993750862,51.8695639145455,50.1508189601176,50.1508189601176,1016.48589309259,0.0,1.0
2019-06-13,61.51,61.51,61.51,61.51,669,51.0724648052456,51.0724648052456,51.0724648052456,51.0724648052456,805.721638008227,0.0,1.0
2019-06-14,61.2,61.81,60.04,60.56,2385,50.8150682178675,51.3215582769018,49.8519067941301,50.2836688116676,2872.41570500691,0.0,1.0
2019-06-17,60.99,62.0,60.51,61.2,1881,50.6407027877081,51.4793174756174,50.2421532330582,50.8150682178675,2265.41465036394,0.0,1.0
2019-06-18,61.4,62.9,61.28,61.47,5181,50.981130532305,52.226597890586,50.8814931436425,51.0392523423581,6239.82631766909,0.0,1.0
2019-06-19,61.7,61.7,60.06,61.5,1362,51.2302240039612,51.2302240039612,49.8685130255739,51.0641616895237,1640.34808814231,0.0,1.0
2019-06-20,61.5,61.5,61.5,61.5,943,51.0641616895237,51.0641616895237,51.0641616895237,51.0641616895237,1135.71824311175,0.0,1.0
2019-06-21,61.44,63.47,60.12,60.68,17930,51.0143429951925,52.6998754867328,49.9183317199051,50.38330620033,21594.303392358,0.0,1.0
2019-06-24,61.16,63.0,57.88,57.88,5892,50.78185575498,52.3096290478048,48.0584337982054,48.0584337982054,7096.13137689757,0.0,1.0
2019-06-25,61.58,62.5,61.09,61.21,5455,51.1305866152987,51.8944732617111,50.7237339449269,50.8233713335894,6569.82292277261,0.0,1.0
2019-06-26,63.0,63.0,61.51,61.51,6622,52.3096290478048,52.3096290478048,51.0724648052456,51.0724648052456,7975.31941239234,0.0,1.0
2019-06-27,65.0,65.0,62.8,62.95,11507,53.9702521921795,53.9702521921795,52.1435667333673,52.2681134691954,13858.6530471759,0.0,1.0
2019-06-28,67.2,67.2,63.1,63.13,49313,55.7969376509918,55.7969376509918,52.3926602050235,52.4175695521891,59390.95834843,0.0,1.0
2019-07-01,66.0,66.0,65.68,66.0,2839,54.8005637643669,54.8005637643669,54.5348640612669,54.8005637643669,3419.19840105435,0.0,1.0
2019-07-02,64.99,64.99,63.55,64.83,1572,53.9619490764576,53.9619490764576,52.7663004125078,53.8290992249077,1893.26519424355,0.0,1.0
2019-07-03,66.0,66.4,65.5,65.8,4727,54.8005637643669,55.1326883932418,54.3854079782732,54.6345014499294,5693.04362162166,0.0,1.0
2019-07-05,67.0,67.0,66.01,66.5,2976,55.6308753365543,55.6308753365543,54.8088668800888,55.2157195504606,3584.1967036061,0.0,1.0
2019-07-08,65.8,65.8,65.7,65.7,1923,54.6345014499294,54.6345014499294,54.5514702927107,54.5514702927107,2315.99807158419,0.0,1.0
2019-07-09,67.0,67.0,66.6,66.6,3602,55.6308753365543,55.6308753365543,55.2987507076793,55.2987507076793,4338.13055322217,0.0,1.0
2019-07-10,65.85,66.4,65.85,65.9,4203,54.6760170285388,55.1326883932418,54.6760170285388,54.7175326071482,5061.95522354048,0.0,1.0
2019-07-11,67.0,67.0,65.51,65.54,3555,55.6308753365543,55.6308753365543,54.3937110939951,54.4186204411607,4281.52529614237,0.0,1.0
2019-07-12,66.75,67.9,66.13,66.13,6933,55.4232974435074,56.3781557515229,54.9085042687513,54.9085042687513,8349.87760285656,0.0,1.0
2019-07-15,67.88,67.88,66.9,66.9,731,56.3615495200792,56.3615495200792,55.5478441793355,55.5478441793355,880.392402666687,0.0,1.0
2019-07-16,67.9,67.9,67.9,67.9,612,56.3781557515229,56.3781557515229,56.3781557515229,56.3781557515229,737.07270920932,0.0,1.0
2019-07-17,66.31,67.3,66.3,67.12,2436,55.057960351745,55.8799688082105,55.0496572360231,55.7305127252168,2933.83843077435,0.0,1.0
2019-07-18,66.57,67.0,66.57,66.97,1497,55.2738413605137,55.6308753365543,55.2738413605137,55.6059659893887,1802.93765635025,0.0,1.0
2019-07-19,66.75,66.9,66.3,66.3,1033,55.4232974435074,55.5478441793355,55.0496572360231,55.0496572360231,1244.11128858371,0.0,1.0
2019-07-22,66.47,66.5,66.47,66.5,2947,55.190810203295,55.2157195504606,55.190810203295,55.2157195504606,3549.27005562069,0.0,1.0
2019-07-23,66.99,66.99,66.0,66.62,5381,55.6225722208324,55.6225722208324,54.8005637643669,55.3153569391231,6480.69975205123,0.0,1.0
2019-07-24,64.2,66.39,64.2,65.3,4120,53.3060029344296,55.12438527752,53.3060029344296,54.2193456638357,4961.99274827189,0.0,1.0
2019-07-25,64.11,65.6,64.11,65.6,4150,53.2312748929328,54.4684391354919,53.2312748929328,54.4684391354919,4998.12376342921,0.0,1.0
2019-07-26,65.3,66.65,63.76,65.72,5872,54.2193456638357,55.3402662862887,52.9406658426672,54.5680765241544,7072.04403345936,0.0,1.0
2019-07-29,65.5,66.33,65.25,65.59,4203,54.3854079782732,55.0745665831887,54.1778300852264,54.4601360197701,5061.95522354048,0.0,1.0
2019-07-30,66.24,67.2,66.0,66.0,6099,54.9998385416919,55.7969376509918,54.8005637643669,54.8005637643669,7345.43538148307,0.0,1.0
2019-07-31,65.97,68.0,65.97,67.13,3744,54.7756544172013,56.4611869087416,54.7756544172013,55.7388158409386,4509.15069163348,0.0,1.0
2019-08-01,66.3,67.5,66.16,67.5,3236,55.0496572360231,56.046031122648,54.9334136159169,56.046031122648,3897.33216830288,0.0,1.0
2019-08-02,64.72,67.2,64.19,67.2,2006,53.7377649519671,55.7969376509918,53.2976998187077,55.7969376509918,2415.96054685277,0.0,1.0
2019-08-05,63.18,64.77,61.66,62.7,4738,52.4590851307985,53.7792805305764,51.1970115410737,52.0605355761486,5706.29166051268,0.0,1.0
2019-08-06,64.77,65.0,63.18,64.06,6575,53.7792805305764,53.9702521921795,52.4590851307985,53.1897593143234,7918.71415531255,0.0,1.0
2019-08-07,63.81,64.93,63.29,63.29,2829,52.9821814212765,53.9121303821264,52.5504194037391,52.5504194037391,3407.15472933524,0.0,1.0
2019-08-08,64.14,65.0,64.14,64.4,2708,53.2561842400984,53.9702521921795,53.2561842400984,53.4720652488671,3261.42630153405,0.0,1.0
2019-08-09,62.61,64.14,62.61,63.95,1484,51.9858075346517,53.2561842400984,51.9858075346517,53.0984250413828,1787.28088311541,0.0,1.0
2019-08-12,62.4,62.4,62.4,62.4,954,51.8114421044923,51.8114421044923,51.8114421044923,51.8114421044923,1148.96628200276,0.0,1.0
2019-08-13,62.8,63.35,62.4,62.6,1466,52.1435667333673,52.6002380980703,51.8114421044923,51.9775044189298,1765.60227402102,0.0,1.0
2019-08-14,60.48,60.48,60.48,60.48,819,50.2172438858926,50.2172438858926,50.2172438858926,50.2172438858926,986.376713794825,0.0,1.0
2019-08-15,59.59,60.15,58.09,58.09,1799,49.4782665866458,49.9432410670707,48.2327992283647,48.2327992283647,2166.65654226727,0.0,1.0
2019-08-16,60.5,60.7,58.4,60.7,3315,50.2338501173363,50.3999124317738,48.4901958157428,50.3999124317738,3992.47717488382,0.0,1.0
2019-08-19,60.74,60.74,60.0,60.0,861,50.64900590343,50.64900590343,50.0319452454034,50.0319452454034,1032.5403049314,0.26,1.0
2019-08-20,59.4,59.85,58.27,59.7,2741,49.5316257929493,49.9068653822899,48.5893574908276,49.7817855191764,3287.09985576884,0.0,1.0
2019-08-21,61.6,63.19,59.89,59.89,11268,51.3661304519475,52.6919770009506,49.9402200124535,49.9402200124535,13512.966499381,0.0,1.0
2019-08-22,60.42,61.6,60.42,61.6,1895,50.3821688621212,51.3661304519475,50.3821688621212,51.3661304519475,2272.54805789199,0.0,1.0
2019-08-23,59.33,60.52,58.53,60.32,5112,49.473255190163,50.4655554375302,48.806162586891,50.2987822867122,6130.48320419202,0.0,1.0
2019-08-26,59.41,60.13,59.36,60.0,2798,49.5399644504902,50.1403477934351,49.4982711627857,50.0319452454034,3355.45618257615,0.0,1.0
2019-08-27,58.1,58.9,56.1,56.1,4196,48.4476003126323,49.1146929159043,46.7798688044521,46.7798688044521,5031.98504006058,0.0,1.0
2019-08-28,58.3,58.4,57.98,58.0,3699,48.6143734634503,48.6977600388593,48.3475364221415,48.3642137372233,4435.96583965302,0.0,1.0
2019-08-29,57.5,59.2,56.9,59.2,3352,47.9472808601782,49.3648526421313,47.4469614077242,49.3648526421313,4019.83170979101,0.0,1.0
2019-08-30,55.01,57.24,53.25,57.24,3287,45.870955132494,47.7304757641148,44.4033514052955,47.7304757641148,3941.88151255461,0.0,1.0
2019-09-03,55.81,56.49,54.74,54.74,10602,46.538047735766,47.1050764485473,45.6458113788897,45.6458113788897,12714.2767861588,0.0,1.0
2019-09-04,56.35,56.85,56.0,56.49,9256,46.9883352429747,47.4052681200197,46.6964822290431,47.1050764485473,11100.1080864635,0.0,1.0
2019-09-05,56.08,57.0,56.08,56.5,3917,46.7631914893703,47.5303479831332,46.7631914893703,47.1134151060882,4697.39880884588,0.0,1.0
2019-09-06,57.55,58.25,56.88,56.88,4672,47.9889741478827,48.5726801757458,47.4302840926424,47.4302840926424,5602.82033059177,0.0,1.0
2019-09-09,57.37,58.4,57.37,57.94,2269,47.8388783121465,48.6977600388593,47.8388783121465,48.3141817919779,2721.06150045221,0.0,1.0
2019-09-10,57.61,59.25,57.3,57.3,14410,48.0390060931281,49.4065459298358,47.7805077093602,47.7805077093602,17280.9591104083,0.0,1.0
2019-09-11,56.5,58.96,56.32,57.53,5644,47.1134151060882,49.1647248611497,46.963319270352,47.9722968328009,6768.47558772686,0.0,1.0
2019-09-12,59.1,59.1,56.15,56.15,4724,49.2814660667223,49.2814660667223,46.8215620921566,46.8215620921566,5665.18048838089,0.0,1.0
2019-09-13,57.16,61.96,57.02,60.25,5128,47.6637665037876,51.6663221234199,47.547025298215,50.2404116839259,6149.67094505021,0.0,1.0
2019-09-16,57.5,59.31,56.24,57.57,13061,47.9472808601782,49.4565778750812,46.8966100100248,48.0056514629645,15663.192709302,0.0,1.0
2019-09-17,59.91,61.02,57.15,57.5,12959,49.9568973275353,50.8824883145752,47.6554278462467,47.9472808601782,15540.870861331,0.0,1.0
2019-09-18,59.55,61.98,59.09,59.26,9519,49.6567056560628,51.6829994385017,49.2731274091814,49.4148845873767,11415.50657682,0.0,1.0
2019-09-19,58.82,60.0,58.82,59.95,1814,49.0479836555771,50.0319452454034,49.0479836555771,49.9902519576989,2175.4101197974,0.0,1.0
2019-09-20,63.19,63.33,58.52,58.83,27596,52.6919770009506,52.8087182065233,48.7978239293501,49.056322313118,33094.0560451649,0.0,1.0
2019-09-23,62.2,64.25,61.1,62.75,7456,51.8664499044015,53.5758747002861,50.9491975749024,52.325076069151,8941.48723991699,0.0,1.0
2019-09-24,61.4,63.94,61.2,62.01,13000,51.1993573011294,53.3173763165182,51.0325841503114,51.7080154111244,15590.0394472802,0.0,1.0
2019-09-25,61.56,61.74,61.3,61.57,2098,51.3327758217839,51.4828716575201,51.1159707257204,51.3411144793248,2515.99252003029,0.0,1.0
2019-09-26,61.61,62.0,61.15,61.39,2605,51.3744691094884,51.6996767535835,50.9908908626069,51.1910186435885,3124.00405847422,0.0,1.0
2019-09-27,61.75,62.5,61.39,61.39,3983,51.491210315061,52.1166096306285,51.1910186435885,51.1910186435885,4776.54823988591,0.0,1.0
2019-09-30,62.25,62.25,61.45,62.0,4716,51.908143192106,51.908143192106,51.241050588834,51.6996767535835,5655.58661795179,0.0,1.0
2019-10-01,61.68,62.48,61.68,62.48,766,51.4328397122747,52.0999323155467,51.4328397122747,52.0999323155467,918.613093585892,0.0,1.0
2019-10-02,60.91,61.36,60.69,61.32,2427,50.7907630816253,51.1660026709658,50.6073126157255,51.1326480408022,2910.54044142685,0.0,1.0
2019-10-03,62.45,62.45,60.46,61.85,2505,52.074916342924,52.074916342924,50.4155234922848,51.57459689047,3004.08067811053,0.0,1.0
2019-10-04,63.21,63.81,62.19,62.19,4872,52.7086543160325,53.2089737684865,51.8581112468606,51.8581112468606,5842.66709131915,0.0,1.0
2019-10-07,62.44,63.85,62.32,63.07,4292,52.0665776853831,53.2423283986501,51.9665137948923,52.5919131104598,5147.11148520973,0.0,1.0
2019-10-08,61.69,62.88,61.4,62.69,2093,51.4411783698156,52.4334786171827,51.1993573011294,52.2750441239056,2509.99635101211,0.0,1.0
2019-10-09,62.05,62.49,62.0,62.0,2248,51.741370041288,52.1082709730876,51.6996767535835,51.6996767535835,2695.87759057583,0.0,1.0
2019-10-10,63.4,63.56,62.05,62.05,3181,52.8670888093096,53.000507329964,51.741370041288,51.741370041288,3814.76272936909,0.0,1.0
2019-10-11,66.87,67.19,64.51,65.0,3593,55.7606029760021,56.0274400173109,53.7926797963495,54.2012740158536,4308.84705646751,0.0,1.0
2019-10-14,65.31,66.94,65.25,66.18,3294,54.4597723996216,55.8189735787884,54.4097404543762,55.1852356056799,3950.27614918007,0.0,1.0
2019-10-15,63.87,65.69,63.87,65.0,5487,53.2590057137319,54.7766413861758,53.2590057137319,54.2012740158536,6580.19588055587,0.0,1.0
2019-10-16,65.5,66.0,63.98,63.98,5694,54.6182068928987,55.0351397699437,53.3507309466818,53.3507309466818,6828.43727790871,0.0,1.0
2019-10-17,65.7,66.09,62.57,62.57,2331,54.7849800437167,55.1101876878118,52.1749802334148,52.1749802334148,2795.4139962777,0.0,1.0
2019-10-18,66.55,67.02,65.09,65.09,3902,55.4937659346932,55.8856828391156,54.2763219337218,54.2763219337218,4679.41030179133,0.0,1.0
2019-10-21,65.69,67.5,65.08,66.18,4115,54.7766413861758,56.2859384010788,54.2679832761808,55.1852356056799,4934.84710196599,0.0,1.0
2019-10-22,65.11,65.53,65.0,65.53,1954,54.2929992488036,54.6432228655214,54.2012740158536,54.6432228655214,2343.30285230657,0.0,1.0
2019-10-23,65.05,66.01,65.05,66.01,835,54.2429673035581,55.0434784274846,54.2429673035581,55.0434784274846,1001.36022603684,0.0,1.0
2019-10-24,64.46,65.65,64.46,65.5,1211,53.750986508645,54.7432867560122,53.750986508645,54.6182068928987,1452.27213620433,0.0,1.0
2019-10-25,65.25,65.84,65.25,65.38,1144,54.4097404543762,54.9017212492893,54.4097404543762,54.5181430024079,1371.92347136065,0.0,1.0
2019-10-28,65.4,65.98,64.89,64.89,6133,54.5348203174897,55.0184624548619,54.1095487829037,54.1095487829037,7354.90091770533,0.0,1.0
2019-10-29,63.4,65.23,63.4,65.19,2774,52.8670888093096,54.3930631392944,52.8670888093096,54.3597085091308,3326.67457128886,0.0,1.0
2019-10-30,64.88,64.88,63.21,63.21,9256,54.1012101253628,54.1012101253628,52.7086543160325,52.7086543160325,11100.1080864635,0.0,1.0
2019-10-31,65.95,66.05,65.04,65.05,2443,54.9934464822392,55.0768330576482,54.2346286460173,54.2429673035581,2929.72818228504,0.0,1.0
2019-11-01,66.11,66.3,65.9,66.27,2046,55.1268650028936,55.2852994961707,54.9517531945347,55.260283523548,2453.63236224117,0.0,1.0
2019-11-04,64.61,66.11,64.61,66.11,1420,53.8760663717585,55.1268650028936,53.8760663717585,55.1268650028936,1702.91200116445,0.0,1.0
2019-11-05,65.43,65.43,61.99,61.99,3311,54.5598362901124,54.5598362901124,51.6913380960426,51.6913380960426,3970.66312384189,0.0,1.0
2019-11-06,68.47,70.0,66.24,66.24,18540,57.0947881825461,58.3706027863039,55.2352675509253,55.2352675509253,22233.7947194288,0.0,1.0
2019-11-07,67.85,68.97,67.03,68.97,6650,56.5777914150103,57.5117210595912,55.8940214966565,57.5117210595912,7974.90479418563,0.0,1.0
2019-11-08,67.55,68.2,67.21,68.2,3100,56.3276316887833,56.8696444289418,56.0441173323927,56.8696444289418,3717.6247912745,0.0,1.0
2019-11-11,68.22,68.44,68.13,68.44,1342,56.8863217440236,57.0697722099234,56.8112738261555,57.0697722099234,1609.37176448077,0.0,1.0
2019-11-12,67.69,68.62,67.69,68.53,1335,56.4443728943559,57.2198680456597,56.4443728943559,57.1448201277915,1600.97712785531,0.0,1.0
2019-11-13,68.06,68.99,68.06,68.24,2155,56.7529032233692,57.528398374673,56.7529032233692,56.9029990591054,2584.3488468376,0.0,1.0
2019-11-14,67.17,67.8,67.02,67.69,2981,56.0107627022291,56.5360981273058,55.8856828391156,56.4443728943559,3574.9159686417,0.0,1.0
2019-11-15,65.31,67.5,65.31,67.5,3356,54.4597723996216,56.2859384010788,54.4597723996216,56.2859384010788,4024.62864500556,0.0,1.0
2019-11-18,65.2,65.32,64.56,65.32,3392,54.3680471666717,54.4681110571625,53.834373084054,54.4681110571625,4067.80106193648,0.0,1.0
2019-11-19,65.69,65.69,64.88,64.88,2115,55.010123797321,55.010123797321,54.3318135480315,54.3318135480315,2525.61420352168,0.28,1.0
2019-11-20,67.06,67.9,64.54,64.54,8474,56.1573892806873,56.8608221318024,54.047090727342,54.047090727342,10119.1748277271,0.0,1.0
2019-11-21,66.5,67.54,66.0,67.47,2653,55.6884340466105,56.5593509098959,55.2697240161849,56.5007315056363,3168.06358484304,0.0,1.0
2019-11-22,66.84,68.5,66.84,68.49,2800,55.9731568673,57.3632741683131,55.9731568673,57.3548999677046,3343.60272806653,0.0,1.0
2019-11-25,67.95,68.01,66.95,66.95,1732,56.9026931348449,56.952938338496,56.0652730739936,56.0652730739936,2068.25711607544,0.0,1.0
2019-11-26,66.39,67.05,66.39,66.71,3419,55.5963178399169,56.1490150800787,55.5963178399169,55.8642922593893,4082.77775973552,0.0,1.0
2019-11-27,66.73,66.73,65.5,65.73,569,55.8810406606063,55.8810406606063,54.8510139857593,55.0436205997551,679.467840096377,0.0,1.0
2019-11-29,65.58,65.58,65.58,65.58,401,54.9180075906274,54.9180075906274,54.9180075906274,54.9180075906274,478.851676412385,0.0,1.0
2019-12-02,65.04,65.04,61.96,61.96,1060,54.4658007577677,54.4658007577677,51.8865469703457,51.8865469703457,1265.79246133947,0.0,1.0
2019-12-03,67.03,67.98,64.2,64.23,9436,56.1322666788617,56.9278157366705,53.7623679066526,53.7874905084781,11267.9411935842,0.0,1.0
2019-12-04,66.05,67.46,66.05,66.33,2304,55.3115950192275,56.4923573050278,55.3115950192275,55.5460726362658,2751.30738766617,0.0,1.0
2019-12-05,66.1,66.64,66.08,66.08,2012,55.35346602227,55.8056728551297,55.336717621053,55.336717621053,2402.61738888209,0.0,1.0
2019-12-06,67.9,68.25,67.87,67.95,3508,56.8608221318024,57.1539191531003,56.8356995299768,56.9026931348449,4189.05656073478,0.0,1.0
2019-12-09,66.84,67.05,65.95,66.1,1305,55.9731568673,56.1490150800787,55.2278530131423,55.35346602227,1558.35770004529,0.0,1.0
2019-12-10,63.0,67.47,60.5,67.47,24295,52.757463833631,56.5007315056363,50.6639136815028,56.5007315056363,29011.7243851344,0.0,1.0
2019-12-11,60.06,62.9,60.01,62.9,5749,50.2954488547283,52.6737218275459,50.2535778516857,52.6737218275459,6865.13288701945,0.0,1.0
2019-12-12,62.0,62.0,60.57,61.28,1669,51.9200437727798,51.9200437727798,50.7225330857624,51.3171013289668,1993.02605469394,0.0,1.0
2019-12-13,63.2,63.34,62.25,62.25,4295,52.9249478458013,53.0421866543205,52.1293987879926,52.1293987879926,5128.84775608777,0.0,1.0
2019-12-16,63.47,65.98,62.75,65.98,4424,53.1510512622311,55.2529756149679,52.5481088184182,55.2529756149679,5282.89231034512,0.0,1.0
2019-12-17,63.43,63.63,63.15,63.57,2964,53.1175544597971,53.2850384719674,52.8830768427587,53.2347932683163,3539.44231642471,0.0,1.0
2019-12-18,63.23,63.38,62.16,63.38,8179,52.9500704476268,53.0756834567545,52.054030982516,53.0756834567545,9766.90239744863,0.0,1.0
2019-12-19,62.99,63.0,62.47,63.0,3748,52.7490896330225,52.757463833631,52.3136312013799,52.757463833631,4475.65108028334,0.0,1.0
2019-12-20,64.9,65.27,62.28,63.17,11126,54.3485619492485,54.6584073717635,52.1545213898181,52.8998252439758,13286.0442687386,0.0,1.0
2019-12-23,62.56,62.56,62.56,62.56,1121,52.3889990068565,52.3889990068565,52.3889990068565,52.3889990068565,1338.63523505806,0.0,1.0
2019-12-24,63.36,63.36,62.96,63.0,2640,53.0589350555375,53.0589350555375,52.723967031197,52.757463833631,3152.53971503416,0.0,1.0
2019-12-26,63.8,63.8,62.59,62.59,1558,53.4273998823121,53.4273998823121,52.414121608682,52.414121608682,1860.47608940273,0.0,1.0
2019-12-27,63.42,63.8,63.01,63.14,10052,53.1091802591886,53.4273998823121,52.7658380342396,52.8747026421502,12003.5337937588,0.0,1.0
2019-12-30,62.95,64.14,62.8,64.14,4229,52.7155928305885,53.7121227030015,52.5899798214608,53.7121227030015,5050.03426321191,0.0,1.0
2019-12-31,62.21,63.15,62.21,63.15,1314,52.0959019855585,52.8830768427587,52.0959019855585,52.8830768427587,1569.10499452836,0.0,1.0
2020-01-02,63.02,63.02,63.02,63.02,1703,52.7742122348481,52.7742122348481,52.7742122348481,52.7742122348481,2033.62694496332,0.0,1.0
2020-01-03,62.16,62.83,62.16,62.83,1848,52.054030982516,52.6151024232863,52.054030982516,52.6151024232863,2206.77780052391,0.0,1.0
2020-01-06,61.62,61.83,61.07,61.83,1511,51.6018241496563,51.777682362435,51.1412431161881,51.777682362435,1804.35132932447,0.0,1.0
2020-01-07,61.28,61.28,61.28,61.28,706,51.3171013289668,51.3171013289668,51.3171013289668,51.3171013289668,843.065545005347,0.0,1.0
2020-01-08,61.12,61.12,60.5,60.5,1189,51.1831141192306,51.1831141192306,50.6639136815028,50.6639136815028,1419.83701559682,0.0,1.0
2020-01-09,61.3,61.44,61.3,61.44,987,51.3338497301839,51.451088538703,51.3338497301839,51.451088538703,1178.61996164345,0.0,1.0
2020-01-10,60.99,62.99,58.62,62.99,2383,51.07424951132,52.7490896330225,49.0895639671024,52.7490896330225,2845.6447503509,0.0,1.0
2020-01-13,62.77,62.77,60.26,60.26,1143,52.5648572196353,52.5648572196353,50.4629328668985,50.4629328668985,1364.90639935001,0.0,1.0
2020-01-14,61.37,62.48,61.37,62.48,2115,51.3924691344434,52.3220054019884,51.3924691344434,52.3220054019884,2525.61420352168,0.0,1.0
2020-01-15,61.78,61.82,61.37,61.82,1367,51.7358113593925,51.7693081618265,51.3924691344434,51.7693081618265,1632.39461759534,0.0,1.0
2020-01-16,61.27,61.27,61.27,61.27,609,51.3087271283583,51.3087271283583,51.3087271283583,51.3087271283583,727.23359335447,0.0,1.0
2020-01-17,61.0,62.33,61.0,62.33,1828,51.0826237119285,52.1963923928607,51.0826237119285,52.1963923928607,2182.89492389486,0.0,1.0
2020-01-21,61.3,62.65,59.75,61.15,10688,51.3338497301839,52.4643668123331,50.0358486358644,51.2082367210562,12763.0092705625,0.0,1.0
2020-01-22,60.71,62.21,60.71,61.16,3503,50.8397718942816,52.0959019855585,50.8397718942816,51.2166109216647,4183.08584157752,0.0,1.0
2020-01-23,60.25,61.65,60.25,60.97,3285,50.45455866629,51.6269467514818,50.45455866629,51.0575011101029,3922.76248632091,0.0,1.0
2020-01-24,60.7,60.93,60.7,60.93,752,50.8313976936731,51.0240043076689,50.8313976936731,51.0240043076689,897.996161252153,0.0,1.0
2020-01-27,59.89,60.91,59.89,60.91,1611,50.1530874443835,51.0072559064519,50.1530874443835,51.0072559064519,1923.76571246971,0.0,1.0
2020-01-28,60.59,60.59,60.0,60.0,1001,50.7392814869794,50.7392814869794,50.2452036510772,50.2452036510772,1195.33797528379,0.0,1.0
2020-01-29,60.66,60.66,60.0,60.05,1214,50.797900891239,50.797900891239,50.2452036510772,50.2870746541197,1449.69061138313,0.0,1.0
2020-01-30,61.23,61.23,61.23,61.23,334,51.2752303259243,51.2752303259243,51.2752303259243,51.2752303259243,398.844039705079,0.0,1.0
2020-01-31,56.85,60.54,56.71,60.18,2204,47.6073304593956,50.6974104839369,47.4900916508765,50.3959392620304,2631.89300452094,0.0,1.0
2020-02-03,57.61,59.0,57.61,58.0,1697,48.2437697056426,49.4077835902259,48.2437697056426,48.5703635293746,2026.46208197461,0.0,1.0
2020-02-04,56.63,56.63,56.63,56.63,401,47.4230980460083,47.4230980460083,47.4230980460083,47.4230980460083,478.851676412386,0.0,1.0
2020-02-05,57.66,57.66,57.66,57.66,892,48.2856407086852,48.2856407086852,48.2856407086852,48.2856407086852,1065.17629765548,0.0,1.0
2020-02-06,57.16,58.95,57.16,58.95,1519,47.8669306782595,49.3659125871833,47.8669306782595,49.3659125871833,1813.90447997609,0.0,1.0
2020-02-07,57.46,58.49,57.46,58.49,891,48.1181566965149,48.9806993591917,48.1181566965149,48.9806993591917,1063.98215382403,0.0,1.0
2020-02-10,57.5,57.5,57.5,57.5,614,48.151653498949,48.151653498949,48.151653498949,48.151653498949,733.204312511731,0.0,1.0
2020-02-11,57.25,57.25,57.25,57.25,322,47.9422984837361,47.9422984837361,47.9422984837361,47.9422984837361,384.514313727651,0.0,1.0
2020-02-12,57.16,58.5,57.16,58.5,905,47.8669306782595,48.9890735598003,47.8669306782595,48.9890735598003,1080.70016746436,0.0,1.0
2020-02-13,57.73,57.73,57.39,57.39,1200,48.3442601129448,48.3442601129448,48.0595372922553,48.0595372922553,1432.9725977428,0.0,1.0
2020-02-14,58.97,59.0,58.97,59.0,1296,49.6171386054387,49.6423804938254,49.6171386054387,49.6423804938254,1540.29680364564,0.28,1.0
2020-02-18,58.97,58.97,58.97,58.97,219,49.6171386054387,49.6171386054387,49.6171386054387,49.6171386054387,260.281635801231,0.0,1.0
2020-02-19,57.19,58.88,51.86,51.86,1748,48.1194532278284,49.5414129402786,43.634811057793,43.634811057793,2077.49908392946,0.0,1.0
2020-02-20,56.7,56.7,56.7,56.7,582,47.7071690508458,47.7071690508458,47.7071690508458,47.7071690508458,691.707360896422,0.0,1.0
2020-02-21,57.08,58.1,56.52,58.1,2596,48.0268996370772,48.8851238422247,47.5557177205256,48.8851238422247,3085.34760977167,0.0,1.0
2020-02-24,57.9,57.9,56.25,56.25,2226,48.7168445863134,48.7168445863134,47.3285407250454,47.3285407250454,2645.6023803358,0.0,1.0
2020-02-25,55.8,55.8,55.8,55.8,1049,46.9499123992451,46.9499123992451,46.9499123992451,46.9499123992451,1246.73715048169,0.0,1.0
2020-02-26,55.5,55.5,54.55,54.55,1474,46.6974935153781,46.6974935153781,45.8981670497996,45.8981670497996,1751.8499140229,0.0,1.0
2020-02-27,51.66,51.66,51.66,51.66,1539,43.4665318018817,43.4665318018817,43.4665318018817,43.4665318018817,1829.1024543292,0.0,1.0
2020-02-28,49.3,51.0,47.62,50.15,7019,41.4808365821287,42.9112102573745,40.067290832474,42.1960234197516,8342.08585246046,0.0,1.0
2020-03-02,53.58,54.9,50.0,50.0,7392,45.0820126586299,46.1926557476443,42.0698139778181,42.0698139778181,8785.39658375662,0.0,1.0
2020-03-03,51.95,53.67,51.0,53.5,3035,43.7105367229531,45.15773832379,42.9112102573745,45.0147009562654,3607.09938199422,0.0,1.0
2020-03-04,54.8,54.8,53.25,54.2,2585,46.1085161196887,46.1085161196887,44.8043518863763,45.6036783519549,3072.2741029506,0.0,1.0
2020-03-05,51.99,54.0,51.99,53.0,4315,43.7441925741353,45.4353990960436,43.7441925741353,44.5940028164872,5128.38017571832,0.0,1.0
2020-03-06,51.21,53.0,51.21,52.0,1223,43.0879034760813,44.5940028164872,43.0879034760813,43.7526065369309,1453.53625837857,0.0,1.0
2020-03-09,47.91,54.0,45.63,51.0,5481,40.3112957535453,45.4353990960436,38.3929122361568,42.9112102573745,6514.17189875136,0.0,1.0
2020-03-10,51.14,52.7,49.0,52.7,4257,43.0290057365124,44.3415839326203,41.2284176982618,44.3415839326203,5059.4471397527,0.0,1.0
2020-03-11,48.5,50.0,48.5,48.5,3638,40.8077195584836,42.0698139778181,40.8077195584836,40.8077195584836,4323.76525591269,0.0,1.0
2020-03-12,47.05,51.5,40.3,40.3,12722,39.5876949531269,43.3319083971527,33.9082700661214,33.9082700661214,15120.1048888733,0.0,1.0
2020-03-13,46.8,49.74,44.97,49.74,4853,39.3773458832378,41.8510509451335,37.8375906916496,41.8510509451335,5767.79350933047,0.0,1.0
2020-03-16,42.23,45.09,41.0,42.64,3865,35.5321648856652,37.9385582451964,34.4972474618109,35.8771373602833,4593.55489667469,0.0,1.0
2020-03-17,51.9,51.9,42.5,45.29,8941,43.6684669089752,43.6684669089752,35.7593418811454,38.1068375011077,10626.3840442868,0.0,1.0
2020-03-18,45.15,45.15,45.15,45.15,2852,37.9890420219698,37.9890420219698,37.9890420219698,37.9890420219698,3389.60376851649,0.0,1.0
2020-03-19,53.29,53.29,47.0,47.0,4716,44.8380077375586,44.8380077375586,39.5456251391491,39.5456251391491,5604.96892437719,0.0,1.0
2020-03-20,46.99,50.16,41.25,50.16,13416,39.5372111763535,42.2044373825472,34.7075965317,42.2044373825472,15944.9243192206,0.0,1.0
2020-03-23,40.0,42.9,37.03,42.9,10110,33.6558511822545,36.095900392968,31.1569042319721,36.095900392968,12015.7412691801,0.0,1.0
2020-03-24,49.37,49.99,48.6,48.6,3126,41.5397343216976,42.0614000150226,40.8918591864392,40.8918591864392,3715.25293842305,0.0,1.0
2020-03-25,51.0,51.0,43.0,49.12,3031,42.9112102573745,42.9112102573745,36.1800400209236,41.3293852518085,3602.34537951384,0.0,1.0
2020-03-26,54.0,54.0,49.1,49.98,4854,45.4353990960436,45.4353990960436,41.3125573262174,42.052986052227,5768.98200995057,0.0,1.0
2020-03-27,46.05,51.51,46.05,51.43,2107,38.7462986735705,43.3403223599483,38.7462986735705,43.2730106575837,2504.17080654426,0.0,1.0
2020-03-30,51.95,51.95,46.05,46.05,2580,43.7105367229531,43.7105367229531,38.7462986735705,38.7462986735705,3066.33159985012,0.0,1.0
2020-03-31,51.02,51.02,48.2,49.23,3407,42.9280381829656,42.9280381829656,40.5553006746167,41.4219388425597,4049.2216126703,0.0,1.0
2020-04-01,44.21,50.98,44.21,50.98,3934,37.1981295191868,42.8943823317834,37.1981295191868,42.8943823317834,4675.56143946138,0.0,1.0
2020-04-02,45.17,46.7,42.15,42.15,5701,38.0058699475609,39.2932062552822,35.4648531833007,35.4648531833007,6775.64203517269,0.0,1.0
2020-04-03,43.26,45.25,43.26,44.45,2983,36.3988030536083,38.0731816499254,36.3988030536083,37.4000646262803,3545.29734974918,0.0,1.0
2020-04-06,46.85,46.85,40.78,43.34,7004,39.4194156972156,39.4194156972156,34.3121402803085,36.4661147559728,8324.25834315901,0.0,1.0
2020-04-07,44.99,50.62,43.33,50.62,4867,37.8544186172408,42.5914796711431,36.4577007931772,42.5914796711431,5784.43251801183,0.0,1.0
2020-04-08,46.66,46.66,44.44,46.0,3040,39.2595504040999,39.2595504040999,37.3916506634848,38.7042288595927,3613.04188509471,0.0,1.0
2020-04-09,45.7,46.3,44.07,45.5,6204,38.4518099757258,38.9566477434596,37.0803340400489,38.2835307198145,7373.45784708145,0.0,1.0
2020-04-13,43.24,43.24,43.24,43.24,1561,36.3819751280171,36.3819751280171,36.3819751280171,36.3819751280171,1855.24946797133,0.0,1.0
2020-04-14,42.07,42.4,42.07,42.4,2806,35.3975414809362,35.6752022531898,35.3975414809362,35.6752022531898,3334.93273999203,0.0,1.0
2020-04-15,38.0,40.0,38.0,40.0,7783,31.9730586231418,33.6558511822545,31.9730586231418,33.6558511822545,9250.10032621452,0.0,1.0
2020-04-16,38.3,39.25,37.02,38.0,6587,32.2254775070087,33.0248039725872,31.1484902691766,31.9730586231418,7828.65358457858,0.0,1.0
2020-04-17,39.0,39.94,38.41,38.9,7114,32.8144549026982,33.6053674054811,32.3180310977599,32.7303152747425,8454.99341136966,0.0,1.0
2020-04-20,38.27,39.19,38.27,38.69,2055,32.200235618622,32.9743201958139,32.200235618622,32.5536220560357,2442.36877429922,0.0,1.0
2020-04-21,39.0,40.07,39.0,39.89,3530,32.8144549026982,33.7147489218235,32.8144549026982,33.5632975915033,4195.40718894221,0.0,1.0
2020-04-22,39.4,40.5,38.66,40.12,7958,33.1510134145207,34.0765493220327,32.528380167649,33.7568187358013,9458.08793473149,0.0,1.0
2020-04-23,38.19,39.8,37.3,39.5,5914,32.1329239162575,33.4875719263432,31.3840812274523,33.2351530424763,7028.79266725333,0.0,1.0
2020-04-24,38.68,38.68,38.5,38.68,2464,32.5452080932401,32.5452080932401,32.39375676292,32.5452080932401,2928.46552791887,0.0,1.0
2020-04-27,38.9,40.7,38.9,39.0,6782,32.7303152747425,34.244828577944,32.7303152747425,32.8144549026982,8060.41120549749,0.0,1.0
2020-04-28,38.78,39.65,38.78,39.44,2324,32.6293477211958,33.3613624844098,32.6293477211958,33.184669265703,2762.0754411053,0.0,1.0
2020-04-29,39.94,41.8,39.5,39.75,10226,33.6053674054811,35.170364485456,33.2351530424763,33.4455021123654,12153.6073411114,0.0,1.0
2020-04-30,38.58,38.95,38.5,38.5,3734,32.4610684652845,32.7723850887203,32.39375676292,32.39375676292,4437.86131544199,0.0,1.0
2020-05-01,34.02,37.23,33.51,37.23,5809,28.6243014305075,31.3251834878834,28.1951893279337,31.3251834878834,6904.00010214315,0.0,1.0
2020-05-04,37.2,37.76,34.25,35.53,6388,31.2999415994967,31.7711235160483,28.8178225748054,29.8948098126376,7592.14196117929,0.0,1.0
2020-05-05,35.23,36.71,35.05,36.37,8962,29.6423909287707,30.8876574225141,29.4909395984505,30.6015826874649,10651.3425573088,0.0,1.0
2020-05-06,35.61,36.22,35.26,35.97,9402,29.9621215150021,30.4753732455315,29.6676328171574,30.2650241756424,11174.2828301515,0.0,1.0
2020-05-07,36.48,37.21,36.12,36.28,6024,30.6941362782161,31.3083555622923,30.3912336175758,30.5258570223048,7159.527735464,0.0,1.0
2020-05-08,36.5,37.27,36.4,36.76,3267,30.7109642038072,31.3588393390656,30.6268245758516,30.9297272364919,3882.83152585673,0.0,1.0
2020-05-11,36.0,37.1,36.0,36.6,4722,30.2902660640291,31.2158019715411,30.2902660640291,30.7951038317629,5612.09992809777,0.0,1.0
2020-05-12,32.01,35.25,32.0,35.25,3158,26.9330949085992,29.6592188543618,26.9246809458036,29.6592188543618,3753.28495826615,0.0,1.0
2020-05-13,32.5,32.9,30.5,32.9,11129,27.3453790855818,27.6819375974043,25.6625865264691,27.6819375974043,13226.8234010589,0.0,1.0
2020-05-14,32.01,32.5,31.5,32.0,5662,26.9330949085992,27.3453790855818,26.5039828060254,26.9246809458036,6729.2905109889,0.0,1.0
2020-05-15,36.04,36.04,31.86,32.4,8651,30.3239219152113,30.3239219152113,26.8068854666657,27.2612394576262,10281.7188644587,0.0,1.0
2020-05-18,36.97,38.36,34.52,38.36,8112,31.1064204551987,32.2759612837821,29.0449995702857,32.2759612837821,9641.11703022643,0.0,1.0
2020-05-19,34.25,36.5,34.25,36.02,4933,29.0534135330812,30.9620319403639,29.0534135330812,30.5548600134769,5815.33215735982,0.28,1.0
2020-05-20,36.25,36.59,34.5,34.77,7298,30.7499632284436,31.0383766766552,29.2654822450015,29.4945164538754,8603.34362140927,0.0,1.0
2020-05-21,35.81,36.44,35.0,35.0,4068,30.3767222954639,30.911135449503,29.6896196688421,29.6896196688421,4795.61549080473,0.0,1.0
2020-05-22,36.15,36.17,35.71,35.71,1709,30.6651357436755,30.6821012406291,30.2918948106958,30.2918948106958,2014.67720594525,0.0,1.0
2020-05-26,38.4,39.0,36.55,37.56,5961,32.5737541509582,33.0827190595669,31.004445682748,31.861203278906,7027.20352524262,0.0,1.0
2020-05-27,37.4,40.2,37.4,38.4,9811,31.725479303277,34.1006488767844,31.725479303277,32.5737541509582,11565.8268388115,0.0,1.0
2020-05-28,37.36,38.35,37.36,37.4,2473,31.6915483093698,32.5313404085741,31.6915483093698,31.725479303277,2915.32868946905,0.0,1.0
2020-05-29,37.99,37.99,36.5,36.71,5071,32.2259614634089,32.2259614634089,30.9620319403639,31.140169658377,5978.0152787293,0.0,1.0
2020-06-01,35.99,37.36,35.99,37.31,9932,30.5294117680465,31.6915483093698,30.5294117680465,31.6491345669857,11708.4692858094,0.0,1.0
2020-06-02,36.23,37.38,36.23,37.17,3830,30.73299773149,31.7085138063234,30.73299773149,31.5303760883103,4515.04604960229,0.0,1.0
2020-06-03,37.1,37.1,36.99,37.03,3559,31.4709968489726,31.4709968489726,31.3776866157277,31.411617609635,4195.57412285498,0.0,1.0
2020-06-04,37.0,37.66,36.2,37.1,4454,31.3861693642045,31.9460307636741,30.7075494860596,31.4709968489726,5250.65668535995,0.0,1.0
2020-06-05,38.81,39.82,36.75,37.12,11651,32.9215468385075,33.7783044346655,31.1741006522842,31.4879623459263,13734.9351237379,0.0,1.0
2020-06-08,38.19,39.29,38.19,39.09,8109,32.3956164329451,33.3287187653945,32.3956164329451,33.1590637958582,9559.40167525457,0.0,1.0
2020-06-09,38.48,39.05,38.34,38.34,5544,32.6416161387727,33.125132801951,32.5228576600973,32.5228576600973,6535.61757153919,0.0,1.0
2020-06-10,36.73,39.0,36.5,38.91,7930,31.1571351553306,33.0827190595669,30.9620319403639,33.0063743232756,9348.38516275356,0.0,1.0
2020-06-11,35.64,38.85,34.96,34.96,16809,30.2325155713581,32.9554778324147,29.6556886749349,29.6556886749349,19815.5115007219,0.0,1.0
2020-06-12,38.47,39.0,37.57,37.57,8513,32.6331333902959,33.0827190595669,31.8696860273828,31.8696860273828,10035.6624073797,0.0,1.0
2020-06-15,42.12,42.5,36.61,38.07,24121,35.7293365843323,36.0516810264511,31.0553421736088,32.2938234512234,28435.3592069078,0.0,1.0
2020-06-16,44.78,45.0,41.69,42.5,21161,37.9857476791643,38.1723681456541,35.3645783998294,36.0516810264511,24945.9241398522,0.0,1.0
2020-06-17,46.06,46.42,44.54,45.0,20092,39.0715394841962,39.3769184293615,37.7821617157208,38.1723681456541,23685.7193808379,0.0,1.0
2020-06-18,47.8,47.98,44.91,45.66,28001,40.5475377191615,40.7002271917441,38.0960234093628,38.7322295451237,33009.3484164266,0.0,1.0
2020-06-19,46.73,49.75,46.73,48.22,50524,39.6398836321426,42.2016736721399,39.6398836321426,40.9038131551876,59560.8842324037,0.0,1.0
2020-06-22,49.4,49.5,45.8,47.46,17911,41.9047774754514,41.9896049602196,38.8509880237991,40.2591242709499,21114.6187452811,0.0,1.0
2020-06-23,49.91,50.0,48.59,48.59,23796,42.3373976477688,42.4137423840602,41.2176748488297,41.2176748488297,28052.2286674507,0.0,1.0
2020-06-24,49.24,49.9,48.57,48.92,16507,41.7690534998224,42.328914899292,41.200709351876,41.4976055485645,19459.4948148264,0.0,1.0
2020-06-25,49.5,50.0,48.24,50.0,16661,41.9896049602196,42.4137423840602,40.9207786521412,42.4137423840602,19641.0397473691,0.0,1.0
2020-06-26,47.27,49.97,43.42,48.6,167458,40.0979520498905,42.3882941386297,36.8320938863178,41.2261575973065,197410.073465875,0.0,1.0
2020-06-29,47.92,47.92,45.495,47.0,11109,40.6493307008833,40.6493307008833,38.5922641952563,39.8689178410165,13095.9912702433,0.0,1.0
2020-06-30,48.09,49.17,46.73,46.86,12120,40.7935374249891,41.7096742604848,39.6398836321426,39.7501593623412,14287.8219637545,0.0,1.0
2020-07-01,48.75,48.98,46.38,46.38,7108,41.3533988244587,41.5485020394253,39.3429874354542,39.3429874354542,8379.35961372664,0.0,1.0
2020-07-02,47.65,48.66,46.52,48.66,5824,40.4202964920093,41.2770540881673,39.4617459141296,41.2770540881673,6865.69926707148,0.0,1.0
2020-07-06,48.3,48.44,47.27,47.27,4210,40.9716751430021,41.0904336216775,40.0979520498905,40.0979520498905,4963.01406496753,0.0,1.0
2020-07-07,46.61,47.57,46.22,47.57,5045,39.5380906504209,40.3524345041948,39.2072634598252,40.3524345041948,5947.36483557273,0.0,1.0
2020-07-08,46.82,46.82,46.37,46.37,3493,39.7162283684339,39.7162283684339,39.3345046869774,39.3345046869774,4117.76915176522,0.0,1.0
2020-07-09,45.03,47.19,42.47,47.19,7147,38.1978163910846,40.030090062076,36.0262327810207,40.030090062076,8425.3352784615,0.0,1.0
2020-07-10,46.97,46.97,43.06,44.83,11868,39.8434695955861,39.8434695955861,36.5267149411526,38.0281614215483,13990.7484377755,0.0,1.0
2020-07-13,45.84,47.53,45.41,46.77,5634,38.8849190177064,40.3185035102876,38.5201608332034,39.6738146260499,6641.71525938884,0.0,1.0
2020-07-14,46.85,47.6,44.96,46.37,14975,39.7416766138644,40.3778827496253,38.1384371517469,39.3345046869774,17653.4763949854,0.0,1.0
2020-07-15,48.32,50.0,47.0,47.08,8465,40.9886406399557,42.4137423840602,39.8689178410165,39.936779828831,9979.0769738599,0.0,1.0
2020-07-16,49.39,49.78,48.12,48.12,6398,41.8962947269746,42.2271219175703,40.8189856704195,40.8189856704195,7542.36674291265,0.0,1.0
2020-07-17,49.69,51.9,48.72,48.8,16082,42.150777181279,44.0254645946544,41.3279505790282,41.3958125668427,18958.4779555363,0.0,1.0
2020-07-20,50.75,51.0,49.9,49.9,5930,43.0499485198211,43.2620172317414,42.328914899292,42.328914899292,6990.6587660944,0.0,1.0
2020-07-21,51.6,51.76,51.15,51.7,3068,43.7709821403501,43.9067061159791,43.3892584588935,43.8558096251182,3616.75229247515,0.0,1.0
2020-07-22,51.18,51.18,50.73,51.01,2901,43.414706704324,43.414706704324,43.0329830228674,43.2704999802182,3419.88213835411,0.0,1.0
2020-07-23,51.28,51.28,50.91,50.91,886,43.4995341890921,43.4995341890921,43.18567249545,43.18567249545,1044.47279372001,0.0,1.0
2020-07-24,51.92,52.13,51.92,52.0,1305,44.0424300916081,44.2205678096211,44.0424300916081,44.1102920794226,1538.4164738201,0.0,1.0
2020-07-27,53.5,54.0,51.62,51.62,10956,45.3827043509444,45.806841774785,43.7879476373037,43.7879476373037,12915.6252008989,0.0,1.0
2020-07-28,50.7,53.01,50.13,53.01,3618,43.007534777437,44.9670496755806,42.5240181142587,44.9670496755806,4265.12705155642,0.0,1.0
2020-07-29,51.05,53.38,50.61,50.6138,3223,43.3044309741254,45.2809113692226,42.9311900411457,42.9344134855669,3799.47608821624,0.0,1.0
2020-07-30,48.53,50.15,47.09,50.15,10347,41.1667783579688,42.5409836112123,39.9452625773079,42.5409836112123,12197.6975131162,0.0,1.0
2020-07-31,45.66,51.2681,45.66,49.86,6105,38.7322295451237,43.4894397184047,38.7322295451237,42.2949839053848,7196.95982580209,0.0,1.0
2020-08-03,46.88,48.84,45.51,48.84,2310,39.7671248592948,41.42974356075,38.6049883179716,41.42974356075,2723.17398814133,0.0,1.0
2020-08-04,46.11,46.11,46.11,46.11,1050,39.1139532265803,39.1139532265803,39.1139532265803,39.1139532265803,1237.80635824606,0.0,1.0
2020-08-05,47.98,47.98,43.0,46.0,7973,40.7002271917441,40.7002271917441,36.4758184502917,39.0206429933353,9399.07628028174,0.0,1.0
2020-08-06,49.0,49.005,44.685,47.13,6491,41.565467536379,41.5697089106174,37.9051615686346,39.9791935712151,7652.00102035729,0.0,1.0
2020-08-07,47.98,48.0,45.9862,46.56,3230,40.7002271917441,40.7171926886978,39.0089368004373,39.4956769080368,3807.72813060454,0.0,1.0
2020-08-10,46.22,46.94,45.71,46.465,5339,39.2072634598252,39.8180213501557,38.7746432875078,39.4150907975071,6293.95061588163,0.0,1.0
2020-08-11,45.61,48.38,45.23,46.42,5826,38.6898158027397,41.0395371308166,38.3674713606208,39.3769184293615,6868.05699346813,0.0,1.0
2020-08-12,47.64,48.65,47.0,48.63,7560,40.4118137435325,41.2685713396905,39.8689178410165,41.2516058427369,8912.20577937162,0.0,1.0
2020-08-13,49.35,50.09,45.8,47.0,8036,41.8623637330674,42.4900871203515,38.8509880237991,39.8689178410165,9473.3446617765,0.0,1.0
2020-08-14,48.26,49.34,47.7955,49.2,2812,40.9377441490949,41.8538809845906,40.5437204823469,41.7351225059152,3314.96331370277,0.0,1.0
2020-08-17,48.39,48.7,48.24,48.24,2211,41.0480198792934,41.3109850820746,40.9207786521412,40.9207786521412,2606.4665315067,0.0,1.0
2020-08-18,45.67,47.49,45.57,47.48,3093,38.7407122936006,40.2845725163803,38.6558848088324,40.2760897679035,3646.22387243338,0.0,1.0
2020-08-19,45.87,48.1499,45.87,46.05,3777,39.1478842204875,41.0936714721616,39.1478842204875,39.3015057413004,4425.55181332971,0.28,1.0
2020-08-20,45.99,46.2125,45.0,45.0,2102,39.2502985676961,39.4401918364787,38.4053802032252,38.4053802032252,2462.93616934579,0.0,1.0
2020-08-21,45.22,45.31,45.0,45.31,3450,38.5931398397743,38.6699506001807,38.4053802032252,38.6699506001807,4042.40237119075,0.0,1.0
2020-08-24,45.22,45.99,44.8,45.75,4947,38.5931398397743,39.2502985676961,38.2346896245442,39.0454698732789,5796.45348703787,0.0,1.0
2020-08-25,46.49,47.0,46.26,47.0,2386,39.6770250143986,40.1122859900352,39.4807308489155,40.1122859900352,2795.70204569888,0.0,1.0
2020-08-26,45.33,46.69,45.0,45.0,2893,38.6870196580488,39.8477155930796,38.4053802032252,38.4053802032252,3389.75943763909,0.0,1.0
2020-08-27,45.55,47.5,45.55,47.3,2448,38.8747792945979,40.5390124367377,38.8747792945979,40.3683218580567,2868.3481172971,0.0,1.0
2020-08-28,47.79,47.79,46.74,46.74,1328,40.7865137758251,40.7865137758251,39.8903882377499,39.8903882377499,1556.03198520039,0.0,1.0
2020-08-31,45.22,46.98,45.22,46.98,4876,38.5931398397743,40.0952169321671,38.5931398397743,40.0952169321671,5713.2620179496,0.0,1.0
2020-09-01,46.3,46.3,45.5151,45.5151,2656,39.5148689646517,39.5148689646517,38.8449937886181,38.8449937886181,3112.06397040077,0.0,1.0
2020-09-02,46.3,46.3,45.0,45.0,6270,39.5148689646517,39.5148689646517,38.4053802032252,38.4053802032252,7346.62691807711,0.0,1.0
2020-09-03,46.47,46.47,45.01,45.01,5397,39.6599559565305,39.6599559565305,38.4139147321592,38.4139147321592,6323.72336154102,0.0,1.0
2020-09-04,47.44,47.44,45.68,46.46,6342,40.4878052631334,40.4878052631334,38.9857281707406,39.6514214275965,7430.99009799761,0.0,1.0
2020-09-08,45.61,46.619,45.55,45.88,2783,38.9259864682022,39.7871204376479,38.8747792945979,39.1564187494216,3260.87124609388,0.0,1.0
2020-09-09,46.02,46.81,46.02,46.53,2936,39.2759021544983,39.9501299402882,39.2759021544983,39.7111631301348,3440.14300342494,0.0,1.0
2020-09-10,46.06,47.5,45.78,47.5,3238,39.3100402702345,40.5390124367377,39.0710734600811,40.5390124367377,3793.99967475816,0.0,1.0
2020-09-11,46.12,46.9699,45.87,46.9699,2833,39.3612474438388,40.0865970579437,39.1478842204875,40.0865970579437,3319.45678770534,0.0,1.0
2020-09-14,46.5,46.5,46.25,46.25,3872,39.6855595433327,39.6855595433327,39.4721963199814,39.4721963199814,4536.86434239148,0.0,1.0
2020-09-15,46.26,46.55,46.26,46.5,1290,39.4807308489155,39.7282321880029,39.4807308489155,39.6855595433327,1511.50697357567,0.0,1.0
2020-09-16,47.3,47.3,47.3,47.3,2825,40.3683218580567,40.3683218580567,40.3683218580567,40.3683218580567,3310.0831010475,0.0,1.0
2020-09-17,47.91,47.91,46.5,46.79,1769,40.8889281230337,40.8889281230337,39.6855595433327,39.9330608824201,2072.75646221347,0.0,1.0
2020-09-18,50.77,50.77,47.72,48.79,18288,43.329803398172,43.329803398172,40.7267720732868,41.6399666692301,21428.2476998077,0.0,1.0
2020-09-21,47.62,49.25,46.34,49.25,8212,40.6414267839463,42.0325550001964,39.5490070803879,42.0325550001964,9622.08935426623,0.0,1.0
2020-09-22,49.95,50.02,48.02,48.02,12247,42.6299720255799,42.6897137281183,40.9828079413083,40.9828079413083,14349.9425623111,0.0,1.0
2020-09-23,49.38,50.29,48.5,50.29,5043,42.1435038763391,42.9201460093376,41.3924653301427,42.9201460093376,5908.93772693188,0.0,1.0
2020-09-24,47.09,47.53,47.09,47.53,2317,40.1890967504416,40.5646160235398,40.1890967504416,40.5646160235398,2714.85399827507,0.0,1.0
2020-09-25,47.75,47.75,47.5,47.5,1681,40.7523756600889,40.7523756600889,40.5390124367377,40.5390124367377,1969.64590897729,0.0,1.0
2020-09-28,47.81,48.62,47.195,47.75,6035,40.8035828336932,41.4948796773513,40.2787093042492,40.7523756600889,7071.27487250326,0.0,1.0
2020-09-29,48.89,52.83,45.87,52.83,3625,41.7253119585706,45.0879163585864,39.1478842204875,45.0879163585864,4247.45176683087,0.0,1.0
2020-09-30,48.71,49.0,47.7,48.3,1766,41.5716904377577,41.8191917768452,40.7097030154187,41.2217747514617,2069.24132971678,0.0,1.0
2020-10-01,48.53,49.44,47.129,48.1,5447,41.4180689169448,42.1947110499434,40.2223814132844,41.0510841727807,6382.30890315249,0.0,1.0
2020-10-02,46.71,48.11,46.57,46.57,4519,39.8647846509477,41.0596187017147,39.745301245871,39.745301245871,5294.96125084378,0.0,1.0
2020-10-05,46.65,47.7075,46.65,47.39,2340,39.8135774773434,40.7161039121192,39.8135774773434,40.4451326184631,2741.80334741634,0.0,1.0
2020-10-06,46.65,48.675,46.28,48.675,1925,39.8135774773434,41.5418195864886,39.4977999067836,41.5418195864886,2255.54335204122,0.0,1.0
2020-10-07,48.84,48.84,46.61,47.5,3872,41.6826393139004,41.6826393139004,39.7794393616072,40.5390124367377,4536.86434239148,0.0,1.0
2020-10-08,47.3,47.81,46.705,47.76,2259,40.3683218580567,40.8035828336932,39.8605173864807,40.760910189023,2646.89477000577,0.0,1.0
2020-10-09,48.0,48.85,45.505,47.3,3146,40.9657388834402,41.6911738428344,38.8363739143947,40.3683218580567,3686.20227819308,0.0,1.0
2020-10-12,48.99,48.99,46.75,48.0,2910,41.8106572479111,41.8106572479111,39.8989227666839,40.9657388834402,3409.67852178699,0.0,1.0
2020-10-13,47.54,49.125,47.54,47.93,3130,40.5731505524739,41.9258733885208,40.5731505524739,40.9059971809018,3667.45490487741,0.0,1.0
2020-10-14,48.71,49.2,47.5,47.5,2800,41.5716904377577,41.9898823555262,40.5390124367377,40.5390124367377,3280.79033024178,0.0,1.0
2020-10-15,49.46,49.46,47.675,48.7,2137,42.2117801078115,42.2117801078115,40.6883666930836,41.5631559088237,2503.94604847381,0.0,1.0
2020-10-16,48.8,50.0,47.16,48.58,8869,41.6485011981642,42.6726446702502,40.24883845298,41.4607415616151,10391.9033710408,0.0,1.0
2020-10-19,47.85,51.0,45.0,48.96,2403,40.8377209494294,43.5260975636552,38.4053802032252,41.785053661109,2815.62112984678,0.0,1.0
2020-10-20,47.24,48.2,45.9601,47.5,8300,40.3171146844524,41.1364294621212,39.2247803261833,40.5390124367377,9725.1999075024,0.0,1.0
2020-10-21,48.18,48.45,46.575,48.215,3080,41.1193604042531,41.3497926854724,39.7495685103381,41.1492312555223,3608.86936326595,0.0,1.0
2020-10-22,48.37,48.85,48.185,48.185,3323,41.281516454,41.6911738428344,41.1236276687201,41.1236276687201,3893.59509549765,0.0,1.0
2020-10-23,48.68,49.7,47.605,49.7,3837,41.5460868509556,42.4166088022287,40.6286249905452,42.4166088022287,4495.85446326346,0.0,1.0
2020-10-26,47.36,49.36,46.62,48.05,2811,40.419529031661,42.126434818471,39.7879738905413,41.0084115281104,3293.67914939629,0.0,1.0
2020-10-27,47.31,47.66,46.02,47.27,5877,40.3768563869907,40.6755648996825,39.2759021544983,40.3427182712545,6886.14456101104,0.0,1.0
2020-10-28,47.2,47.22,46.18,47.22,4659,40.2829765687162,40.3000456265843,39.4124546174431,40.3000456265843,5459.00076735586,0.0,1.0
2020-10-29,48.33,48.33,46.44,46.6,6590,41.2473783382638,41.2473783382638,39.6343523697284,39.7709048326732,7721.57438439047,0.0,1.0
2020-10-30,47.66,48.0,47.66,47.8274,2965,40.6755648996825,40.9657388834402,40.6755648996825,40.8184329140385,3474.12261755959,0.0,1.0
2020-11-02,48.26,48.26,48.26,48.26,1958,41.1876366357255,41.1876366357255,41.1876366357255,41.1876366357255,2294.20980950478,0.0,1.0
2020-11-03,51.5,51.5,48.52,48.52,4945,43.9528240103577,43.9528240103577,41.4095343880108,41.4095343880108,5794.11006537342,0.0,1.0
2020-11-04,52.98,52.98,49.745,50.02,3645,45.2159342925971,45.2159342925971,42.4550141824319,42.6897137281183,4270.88598347545,0.0,1.0
2020-11-05,50.09,52.185,49.02,51.11,6840,42.7494554306566,44.5374392423401,41.8362608347133,43.6199773819298,8014.50209244777,0.0,1.0
2020-11-06,48.71,48.71,48.71,48.71,1707,41.5716904377577,41.5716904377577,41.5716904377577,41.5716904377577,2000.11039061525,0.0,1.0
2020-11-09,55.54,58.02,49.28,49.28,9950,47.4007736997139,49.5173368753583,42.0581585869986,42.0581585869986,11658.5227806806,0.0,1.0
2020-11-10,59.95,62.24,56.0,56.77,8975,51.16450095963,53.1189080855274,47.7933620306802,48.4505207586021,10516.1047192571,0.0,1.0
2020-11-11,59.76,59.76,54.47,59.5,6152,51.002344909883,51.002344909883,46.4875791037706,50.7804471575977,7208.36503987407,0.0,1.0
2020-11-12,57.45,59.0,56.25,56.25,3019,49.0308687261175,50.3537207108952,48.0067252540315,48.0067252540315,3537.39500249997,0.0,1.0
2020-11-13,58.6,59.52,58.3,59.1,2211,50.0123395535332,50.7975162154658,49.7563036855117,50.4390660002357,2590.65265005877,0.0,1.0
2020-11-16,59.52,60.5,57.85,60.5,7699,50.7975162154658,51.6339000510027,49.3722498834795,51.6339000510027,9021.00169733265,0.0,1.0
2020-11-17,59.99,61.0,59.05,59.5,5365,51.1986390753662,52.0606264977052,50.3963933555655,50.7804471575977,6286.22861490968,0.0,1.0
2020-11-18,59.75,60.0,59.09,59.1,3556,50.993810380949,51.2071736043002,50.4305314713017,50.4390660002357,4166.60371940705,0.0,1.0
2020-11-19,59.49,59.72,58.4401,59.07,3638,51.0279484966852,51.225232547017,50.1273896947576,50.6676906656445,4241.29572863505,0.3,1.0
2020-11-20,58.16,58.53,57.735,58.53,3118,49.8871320317231,50.2045020257351,49.5225854169796,50.2045020257351,3635.0632440583,0.0,1.0
2020-11-23,60.18,60.18,58.2,58.2,3468,51.6198006476805,51.6198006476805,49.9214423013461,49.9214423013461,4043.1043394465,0.0,1.0
2020-11-24,62.2,62.2,60.18,60.9,4844,53.3524692636379,53.3524692636379,51.6198006476805,52.2373855008931,5647.28876017267,0.0,1.0
2020-11-25,59.77,61.75,58.62,61.75,4016,51.2681203840456,52.9664787303801,50.2817001323867,52.9664787303801,4681.9801116543,0.0,1.0
2020-11-27,60.3,60.63,60.3,60.63,2470,51.7227314565493,52.0057911809384,51.7227314565493,52.0057911809384,2879.60430173957,0.0,1.0
2020-11-30,58.33,59.43,58.33,59.43,5104,50.0329506776206,50.9764830922508,50.0329506776206,50.9764830922508,5950.40500246104,0.0,1.0
2020-12-01,58.51,58.51,57.82,57.82,3548,50.1873468909237,50.1873468909237,49.5954947399283,49.5954947399283,4136.37087553522,0.0,1.0
2020-12-02,57.17,58.35,57.17,57.62,3638,49.0379528585559,50.050105812432,49.0379528585559,49.4239433918138,4241.29572863505,0.0,1.0
2020-12-03,58.16,58.49,57.47,57.69,1053,49.8871320317231,50.1701917561122,49.2952798807278,49.4839863636539,1227.62078126792,0.0,1.0
2020-12-04,58.27,58.83,58.27,58.83,1467,49.9814852731862,50.461829047907,49.9814852731862,50.461829047907,1710.27510552711,0.0,1.0
2020-12-07,58.04,58.8,58.04,58.8,1840,49.7842012228544,50.4360963456898,49.7842012228544,50.4360963456898,2145.13033004081,0.0,1.0
2020-12-08,64.93,64.93,60.0,60.0,4052,55.6941451654021,55.6941451654021,51.4654044343774,51.4654044343774,4723.95005289423,0.0,1.0
2020-12-09,61.93,64.99,61.79,64.99,8645,53.1208749436832,55.7456105698364,53.000789000003,55.7456105698364,10078.6150560885,0.0,1.0
2020-12-10,63.0,63.39,62.64,63.39,4614,54.0386746560963,54.3731997849197,53.72988222949,54.3731997849197,5379.14746891756,0.0,1.0
2020-12-11,62.7,63.3189,61.64,61.64,1937,53.7813476339244,54.312213280665,52.872125488917,52.872125488917,2258.2160050484,0.0,1.0
2020-12-14,62.19,63.5,62.19,63.5,5336,53.3438916962322,54.4675530263827,53.3438916962322,54.4675530263827,6220.87795711836,0.0,1.0
2020-12-15,65.09,66.43,60.0,62.0,7663,55.8313862438937,56.9807802762615,51.4654044343774,53.1809179155233,8933.76832559934,0.0,1.0
2020-12-16,66.32,68.5,66.0001,66.5,18480,56.8864270347985,58.7563367292475,56.6120306534892,57.0408232481016,21544.5698364969,0.0,1.0
2020-12-17,68.5,68.5,67.0,67.49,2622,58.7563367292475,58.7563367292475,57.4697016183881,57.8900024212688,3056.81072030816,0.0,1.0
2020-12-18,67.75,70.97,67.75,68.95,34353,58.1130191738178,60.8749958784627,58.1130191738178,59.1423272625054,40049.8164282022,0.0,1.0
2020-12-21,67.9,68.02,66.5532,66.5532,6863,58.2416826849038,58.3446134937725,57.0864559067001,57.0864559067001,8001.10296471201,0.0,1.0
2020-12-22,67.54,68.6,67.54,68.6,1440,57.9328902582975,58.8421124033048,57.9328902582975,58.8421124033048,1678.79764959716,0.0,1.0
2020-12-23,67.25,67.67,67.05,67.45,2334,57.6841408035313,58.044398634572,57.5125894554167,57.8556921516459,2721.05119038873,0.0,1.0
2020-12-24,64.31,66.75,64.31,66.75,2003,55.1623359862468,57.2552624332449,55.1623359862468,57.2552624332449,2335.16089732161,0.0,1.0
2020-12-28,63.15,64.715,63.13,63.3,3353,54.1673381671822,55.5097274661789,54.1501830323707,54.2960016782681,3909.03369381894,0.0,1.0
2020-12-29,64.64,64.64,64.64,64.64,1592,55.4453957106359,55.4453957106359,55.4453957106359,55.4453957106359,1856.00406816575,0.0,1.0
2020-12-30,65.74,65.74,63.75,64.25,3273,56.3889281252662,56.3889281252662,54.681992211526,55.1108705818125,3815.76715773021,0.0,1.0
2020-12-31,64.36,64.36,64.36,64.36,2766,55.2052238232755,55.2052238232755,55.2052238232755,55.2052238232755,3224.69048526788,0.0,1.0
2021-01-04,61.27,64.7,61.27,64.7,6891,52.5547554949051,55.4968611150703,52.5547554949051,55.4968611150703,8033.74625234307,0.0,1.0
2021-01-05,60.63,62.11,60.63,62.11,4591,52.0057911809384,53.2752711569863,52.0057911809384,53.2752711569863,5352.33333979205,0.0,1.0
2021-01-06,63.47,65.23,62.08,62.08,6901,54.4418203241655,55.951472187574,53.2495384547691,53.2495384547691,8045.40456935417,0.0,1.0
2021-01-07,66.5,66.83,65.63,65.83,2886,57.0408232481016,57.3238829724907,56.2945748838031,56.4661262319177,3364.59028940097,0.0,1.0
2021-01-08,65.87,66.74,65.56,66.74,1556,56.5004365015407,57.2466848658391,56.234531911963,57.2466848658391,1814.03412692582,0.0,1.0
2021-01-11,66.4,66.7,64.61,66.31,2593,56.9550475740443,57.2123745962162,55.4196630084187,56.8778494673927,3023.001600976,0.0,1.0
2021-01-12,68.0,68.0,65.0,65.1,8219,58.327458358961,58.327458358961,55.7541881372422,55.8399638112995,9581.97075141602,0.0,1.0
2021-01-13,65.53,65.53,65.53,65.53,2006,56.2087992097458,56.2087992097458,56.2087992097458,56.2087992097458,2338.65839242493,0.0,1.0
2021-01-14,63.22,64.7075,63.22,64.7075,2532,54.2273811390223,55.5032942906246,54.2273811390223,55.5032942906246,2951.88586720834,0.0,1.0
2021-01-15,62.0,63.88,61.81,61.81,3156,53.1809179155233,54.7935005878005,53.0179441348144,53.0179441348144,3679.36484870044,0.0,1.0
2021-01-19,59.28,64.3599,59.28,61.32,5517,50.8478195811649,55.2051380476014,50.8478195811649,52.5976433319337,6431.89349501911,0.0,1.0
2021-01-20,56.7,62.045,56.7,62.045,2853,48.6348071904866,53.2195169688491,48.6348071904866,53.2195169688491,3326.11784326438,0.0,1.0
2021-01-21,55.0,56.23,55.0,55.35,2029,47.1766207315126,48.2316615224173,47.1766207315126,47.4768355907131,2365.47252155044,0.0,1.0
2021-01-22,56.79,56.79,54.01,54.01,6209,48.7120052971382,48.7120052971382,46.3274415583454,46.3274415583454,7238.64903218664,0.0,1.0
2021-01-25,55.89,55.89,55.0,55.37,1779,47.9400242306225,47.9400242306225,47.1766207315126,47.4939907255246,2074.01459627316,0.0,1.0
2021-01-26,54.3,55.5903,54.3,55.5903,2378,46.5761910131115,47.6829545354728,46.5761910131115,47.6829545354728,2772.34778523753,0.0,1.0
2021-01-27,52.4,54.055,52.4,54.0,6961,44.9464532060229,46.3660406116712,44.9464532060229,46.3188639909397,8115.35447142072,0.0,1.0
2021-01-28,49.4,52.01,49.3,52.01,5715,42.3731829843041,44.6119280771995,42.2874073102468,44.6119280771995,6662.72817183872,0.0,1.0
2021-01-29,49.21,50.0,47.0,49.5,4267,42.2102092035952,42.8878370286478,40.314566806929,42.4589586583613,4974.60386863269,0.0,1.0
2021-02-01,48.66,50.465,48.03,49.95,5946,41.7384429962801,43.2866939130143,41.1980562497191,42.8449491916192,6932.03529479493,0.0,1.0
2021-02-02,49.7,51.95,49.0,49.56,11899,42.6305100064759,44.5604626727651,42.0300802880749,42.5104240627957,13872.2314114977,0.0,1.0
2021-02-03,50.16,50.17,49.0,49.19,4377,43.0250781071395,43.0336556745452,42.0300802880749,42.1930540687837,5102.8453557547,0.0,1.0
2021-02-04,50.5,51.0,50.01,51.0,3865,43.3167153989343,43.7455937692208,42.8964145960536,43.7455937692208,4505.93952478682,0.0,1.0
2021-02-05,50.19,50.19,50.19,50.19,1383,43.0508108093567,43.0508108093567,43.0508108093567,43.0508108093567,1612.34524263394,0.0,1.0
2021-02-08,51.89,51.89,50.0,50.19,11617,44.5089972683307,44.5089972683307,42.8878370286478,43.0508108093567,13543.4668717849,0.0,1.0
2021-02-09,53.89,54.43,51.7,51.7,1861,46.2245107494766,46.687699389386,44.3460234876219,44.3460234876219,2169.61279576411,0.0,1.0
2021-02-10,56.09,57.43,55.0,55.0,4308,48.1115755787371,49.2609696111049,47.1766207315126,47.1766207315126,5022.40296837817,0.0,1.0
2021-02-11,55.5,56.19,53.88,53.88,3673,47.6054991017991,48.1973512527944,46.2159331820709,46.2159331820709,4282.09983817387,0.0,1.0
2021-02-12,54.25,56.2486,54.25,55.87,1793,46.5333031760829,48.247615797792,46.5333031760829,47.9228690958111,2090.33624008868,0.0,1.0
2021-02-16,52.0,53.01,52.0,53.01,1757,44.8606775319656,45.7320099224903,44.8606775319656,45.7320099224903,2036.6165877655,0.3,1.0
2021-02-17,53.2,53.53,52.0,52.0,2414,45.8959239365495,46.18061669781,44.8606775319656,44.8606775319656,2798.17441255885,0.0,1.0
2021-02-18,53.32,55.7199,53.32,53.86,5750,45.9994485770078,48.0698551156418,45.9994485770078,46.4653094590706,6665.07989735435,0.0,1.0
2021-02-19,55.45,56.91,52.7,52.91,9475,47.8370109451441,49.0965607373878,45.4645712679729,45.645739388775,10982.89252651,0.0,1.0
2021-02-22,54.62,55.8,54.54,54.59,4058,47.120965515307,48.1389578131477,47.0519490883347,47.0950843551924,4703.80769103721,0.0,1.0
2021-02-23,55.4,55.75,55.085,55.75,1800,47.7938756782865,48.0958225462901,47.5221234970832,48.0958225462901,2086.4597939544,0.0,1.0
2021-02-24,60.48,60.8,55.9,55.9,6373,52.1764187910246,52.4524844989137,48.225228346863,48.225228346863,7387.22681492857,0.0,1.0
2021-02-25,55.81,59.87,55.81,59.87,6404,48.1475848665193,51.6501685353612,48.1475848665193,51.6501685353612,7423.16028915778,0.0,1.0
2021-02-26,50.7,56.99,50.7,56.99,15016,43.7391605936665,49.16557716436,43.7391605936665,49.16557716436,17405.7112588996,0.0,1.0
2021-03-01,54.49,56.5,51.95,52.4,6214,47.0088138214771,48.742851549155,44.817542265108,45.2057596668269,7202.92286646259,0.0,1.0
2021-03-02,55.56,56.455,53.9001,54.0,6816,47.931908532231,48.7040298089831,46.4999039430904,46.586088206272,7900.72775310734,0.0,1.0
2021-03-03,56.3,56.6,55.26,56.6,3790,48.5703104817243,48.8291220828703,47.673096931085,48.8291220828703,4393.157010604,0.0,1.0
2021-03-04,56.44,56.44,54.05,55.55,8544,48.6910892289258,48.6910892289258,46.6292234731297,47.9232814788594,9903.72915530357,0.0,1.0
2021-03-05,57.5,58.42,55.7,56.4,12484,49.6055568863081,50.3992457964891,48.0526872794324,48.6565810154396,14470.7578154038,0.0,1.0
2021-03-08,60.1,60.44,57.01,57.11,22685,51.8485907629064,52.1419105775385,49.1828312711031,49.2691018048184,26295.1891254754,0.0,1.0
2021-03-09,60.41,62.04,57.7997,59.75,34712,52.1160294174239,53.5222391169836,49.864109675853,51.5466438949028,40236.2179820807,0.0,1.0
2021-03-10,67.9,69.14,60.53,61.18,31977,58.5776923927013,59.6474470107712,52.2195540578823,52.7803125270319,37065.9582396,0.0,1.0
2021-03-11,67.87,69.45,64.64,68.98,9363,58.5518112325867,59.9148856652887,55.7652729935819,59.5094141568267,10853.0683615528,0.0,1.0
2021-03-12,65.34,66.8,64.79,66.8,4488,56.3691667295891,57.6287165218328,55.8946787941549,57.6287165218328,5202.23975292632,0.0,1.0
2021-03-15,64.58,64.58,62.61,62.61,3813,55.7135106733527,55.7135106733527,54.0139811591609,54.0139811591609,4419.81733019341,0.0,1.0
2021-03-16,58.17,62.6,58.17,62.6,2732,50.1835694622008,54.0053541057894,50.1835694622008,54.0053541057894,3166.7823094908,0.0,1.0
2021-03-17,57.47,61.205,57.04,61.205,3700,49.5796757261935,52.8018801604607,49.2087124312177,52.8018801604607,4288.83402090628,0.0,1.0
2021-03-18,58.02,58.02,57.04,57.04,2336,50.0541636616278,50.0541636616278,49.2087124312177,49.2087124312177,2707.76115482083,0.0,1.0
2021-03-19,59.74,59.74,57.75,58.93,22990,51.5380168415313,51.5380168415313,49.8212332205964,50.8392255184372,26648.7281461176,0.0,1.0
2021-03-22,60.45,61.57,59.56,60.0,11686,52.15053763091,53.1167676085216,51.3827298808437,51.7623202291911,13545.760640084,0.0,1.0
2021-03-23,59.99,60.9,58.9,59.1601,10849,51.7536931758196,52.538755032629,50.8133443583226,51.0377340165161,12575.5568358952,0.0,1.0
2021-03-24,62.0,63.11,61.83,62.17,7893,53.4877309034975,54.4453338277375,53.3410709961814,53.6343908108135,9149.12619649006,0.0,1.0
2021-03-25,63.74,63.74,60.695,62.5,3360,54.988838190144,54.988838190144,52.3619004385126,53.9190835720741,3894.72494871489,0.0,1.0
2021-03-26,64.02,64.34,63.24,63.24,2742,55.2303956845469,55.5064613924359,54.5574855215674,54.5574855215674,3178.37375279054,0.0,1.0
2021-03-29,64.71,65.95,64.25,65.93,10929,55.8256623671826,56.8954169852526,55.4288179120921,56.8781628785095,12668.2883822932,0.0,1.0
2021-03-30,63.9,64.99,61.5,64.99,11383,55.1268710440885,56.0672198615855,53.0563782349209,56.0672198615855,13194.5399081017,0.0,1.0
2021-03-31,61.5,64.52,61.5,63.75,13437,53.0563782349209,55.6617483531235,53.0563782349209,54.9974652435156,15575.4223618696,0.0,1.0
2021-04-01,64.35,64.35,62.25,62.25,2233,55.5150884458075,55.5150884458075,53.7034072377858,53.7034072377858,2588.36928883343,0.0,1.0
2021-04-05,59.66,64.1,59.05,64.1,10302,51.469000414559,55.2994121115192,50.9427501588956,55.2994121115192,11941.5048873991,0.0,1.0
2021-04-06,58.82,59.9,58.6,59.9,2235,50.7443279313503,51.6760496954758,50.5545327571767,51.6760496954758,2590.68757749339,0.0,1.0
2021-04-07,56.42,59.4499,55.775,59.26,7339,48.6738351221827,51.2877460232231,48.1173901797189,51.1239182796977,8506.9602376841,0.0,1.0
2021-04-08,58.98,58.98,57.0,58.0,2002,50.8823607852949,50.8823607852949,49.1742042177316,50.0369095548847,2320.60694860929,0.0,1.0
2021-04-09,58.0,59.1,58.0,59.1,1542,50.0369095548847,50.9858854257532,50.0369095548847,50.9858854257532,1787.40055682094,0.0,1.0
2021-04-12,56.62,58.0,56.62,58.0,984,48.8463761896133,50.0369095548847,48.8463761896133,50.0369095548847,1140.59802069508,0.0,1.0
2021-04-13,55.77,59.5403,55.77,59.5403,2438,48.1130766530331,51.3657345857018,48.1130766530331,51.3657345857018,2825.99387647825,0.0,1.0
2021-04-14,57.47,57.47,56.25,56.25,1047,49.5796757261935,49.5796757261935,48.5271752148667,48.5271752148667,1213.62411348348,0.0,1.0
2021-04-15,57.01,57.96,57.01,57.5,2169,49.1828312711031,50.0024013413986,49.1828312711031,49.6055568863081,2514.18405171506,0.0,1.0
2021-04-16,55.84,58.24,55.84,58.24,4477,48.1734660266339,50.2439588358015,48.1734660266339,50.2439588358015,5189.48916529659,0.0,1.0
2021-04-19,55.5,56.0,55.5,56.0,2376,47.8801462120018,48.3114988805784,47.8801462120018,48.3114988805784,2754.12692801981,0.0,1.0
2021-04-20,56.05,56.05,56.05,56.05,1553,48.354634147436,48.354634147436,48.354634147436,48.354634147436,1800.15114445066,0.0,1.0
2021-04-21,56.86,56.86,56.5,56.5,2165,49.0534254705301,49.0534254705301,48.742851549155,48.742851549155,2509.54747439516,0.0,1.0
2021-04-22,56.0,57.5,56.0,56.73,2855,48.3114988805784,49.6055568863081,48.3114988805784,48.9412737767002,3309.35706207768,0.0,1.0
2021-04-23,56.2,57.04,56.2,56.54,1338,48.484039948009,49.2087124312177,48.484039948009,48.7773597626411,1550.93511350611,0.0,1.0
2021-04-26,56.68,56.68,56.0,56.0,1708,48.8981385098425,48.8981385098425,48.3114988805784,48.3114988805784,1979.81851559674,0.0,1.0
2021-04-27,56.56,56.56,56.24,56.24,2306,48.7946138693842,48.7946138693842,48.5185481614951,48.5185481614951,2672.98682492158,0.0,1.0
2021-04-28,56.4,57.0,55.78,57.0,2928,48.6565810154396,49.1742042177316,48.1217037064047,49.1742042177316,3393.97459816584,0.0,1.0
2021-04-29,56.7,57.0,56.48,57.0,5232,48.9153926165856,49.1742042177316,48.7255974424119,49.1742042177316,6064.64313442747,0.0,1.0
2021-04-30,56.26,56.94,56.05,56.05,6127,48.5358022682382,49.1224418975024,48.354634147436,48.354634147436,7102.0773097548,0.0,1.0
2021-05-03,59.0,59.0,56.5,56.5,3829,50.8996148920379,50.8996148920379,48.742851549155,48.742851549155,4438.36363947301,0.0,1.0
2021-05-04,56.61,58.03,56.21,58.03,2268,48.8377491362418,50.0627907149993,48.4926670013805,50.0627907149993,2628.93934038255,0.0,1.0
2021-05-05,57.49,57.5,57.05,57.05,2090,49.5969298329366,49.6055568863081,49.2173394845892,49.2173394845892,2422.61164964706,0.0,1.0
2021-05-06,56.1,57.49,56.1,57.49,3699,48.3977694142937,49.5969298329366,48.3977694142937,49.5969298329366,4287.6748765763,0.0,1.0
2021-05-07,56.5,56.5,56.5,56.5,1035,48.742851549155,48.742851549155,48.742851549155,48.742851549155,1199.71438152378,0.0,1.0
2021-05-10,53.2,56.1,52.83,56.1,6700,45.8959239365495,48.3977694142937,45.5767229618028,48.3977694142937,7766.26701083028,0.0,1.0
2021-05-11,52.61,52.61,52.61,52.61,1099,45.3869277876291,45.3869277876291,45.3869277876291,45.3869277876291,1273.89961864216,0.0,1.0
2021-05-12,52.32,52.57,52.32,52.57,3220,45.1367432398546,45.3524195741429,45.1367432398546,45.3524195741429,3732.44474251844,0.0,1.0
2021-05-13,53.26,54.11,52.8,52.8,12103,45.9476862567786,46.6809857933589,45.5508418016882,45.5508418016882,14029.1238256834,0.0,1.0
2021-05-14,55.92,55.92,55.92,55.92,1371,48.2424824536061,48.2424824536061,48.2424824536061,48.2424824536061,1589.18687639527,0.0,1.0
2021-05-17,56.06,56.56,56.06,56.56,1616,48.3632612008076,48.7946138693842,48.3632612008076,48.7946138693842,1873.17723723906,0.0,1.0
2021-05-18,54.16,55.9,53.4114,53.4114,2186,46.7241210602165,48.225228346863,46.0782998448236,46.0782998448236,2533.88950532463,0.0,1.0
2021-05-19,53.39,54.02,53.1483,53.1488,1568,46.0598379506086,46.6033423130151,45.8513220706186,45.8517534232872,1817.53830940028,0.0,1.0
2021-05-20,57.65,58.0,53.9195,53.9195,5028,49.9937742880271,50.2972924320134,46.7587044704818,46.7587044704818,5798.00593429928,0.3,1.0
2021-05-21,55.0,57.99,55.0,57.99,3334,47.6957083407023,50.2886204850423,47.6957083407023,50.2886204850423,3844.58070504253,0.0,1.0
2021-05-24,55.6,55.6,55.001,55.001,1713,48.2160251589645,48.2160251589645,47.6965755353994,47.6965755353994,1975.33495732989,0.0,1.0
2021-05-25,54.95,54.95,54.51,54.51,1533,47.6523486058472,47.6523486058472,47.2707829391215,47.2707829391215,1767.76911242657,0.0,1.0
2021-05-26,56.56,56.56,54.26,54.48,2488,49.0485320681841,49.0485320681841,47.0539842648456,47.2447670982084,2869.02123399694,0.0,1.0
2021-05-27,57.18,57.97,56.21,56.21,1716,49.5861927803884,50.2712765911003,48.7450139241978,48.7450139241978,1978.79438807827,0.0,1.0
2021-05-28,55.73,57.03,55.73,57.03,1208,48.328760469588,49.4561135758228,48.328760469588,49.4561135758228,1392.99744801781,0.0,1.0
2021-06-01,56.23,56.23,56.23,56.23,1447,48.7623578181399,48.7623578181399,48.7623578181399,48.7623578181399,1668.5987643061,0.0,1.0
2021-06-02,55.96,55.96,55.0,55.0,1790,48.5282152499219,48.5282152499219,47.6957083407023,47.6957083407023,2064.12701320519,0.0,1.0
2021-06-03,55.8,55.8,55.8,55.8,1279,48.3894640983853,48.3894640983853,48.3894640983853,48.3894640983853,1474.87064239634,0.0,1.0
2021-06-04,55.13,55.99,55.13,55.99,1924,47.8084436513258,48.554231090835,47.8084436513258,48.554231090835,2218.64825329989,0.0,1.0
2021-06-07,57.44,57.44,57.44,57.44,1670,49.8116634016353,49.8116634016353,49.8116634016353,49.8116634016353,1925.74978326965,0.0,1.0
2021-06-08,56.2,56.5,56.2,56.5,3152,48.7363419772268,48.9965003863579,48.7363419772268,48.9965003863579,3634.70857297361,0.0,1.0
2021-06-09,55.36,55.36,55.0,55.3,2691,48.0078984316597,48.0078984316597,47.6957083407023,47.9558667498334,3103.10938130457,0.0,1.0
2021-06-10,56.0,56.1,54.75,55.5,3851,48.562903037806,48.6496225075164,47.4789096664264,48.1293056892542,4440.75593734816,0.0,1.0
2021-06-11,56.67,58.0,56.67,56.94,13841,49.1439234848655,50.2972924320134,49.1439234848655,49.3780660530835,15960.6603294822,0.0,1.0
2021-06-14,56.0,56.0,56.0,56.0,1364,48.562903037806,48.562903037806,48.562903037806,48.562903037806,1572.88784693401,0.0,1.0
2021-06-15,55.31,56.46,55.31,56.46,2063,47.9645386968045,48.9618125984737,47.9645386968045,48.9618125984737,2378.93521130856,0.0,1.0
2021-06-16,53.73,54.75,53.73,54.73,4235,46.5943710753807,47.4789096664264,46.5943710753807,47.4615657724843,4883.5630731419,0.0,1.0
2021-06-17,52.78,52.78,51.96,51.96,1672,45.7705361131322,45.7705361131322,45.0594364615071,45.0594364615071,1928.05607043524,0.0,1.0
2021-06-18,51.29,51.61,50.75,51.57,10130,44.4784160144477,44.7559183175209,44.0101308780117,44.7212305296367,11681.3444937255,0.0,1.0
2021-06-21,53.0,53.0,51.05,51.05,2489,45.961318946495,45.961318946495,44.2702892871428,44.2702892871428,2870.17437757974,0.0,1.0
2021-06-22,52.0,52.285,51.5,52.22,3095,45.0941242493913,45.3412747380658,44.6605269008395,45.2849070827541,3568.97938875423,0.0,1.0
2021-06-23,52.74,52.99,51.27,51.27,2342,45.735848325248,45.9526469995239,44.4610721205056,44.4610721205056,2700.6622709087,0.0,1.0
2021-06-24,54.79,54.79,53.54,53.54,1553,47.5135974543106,47.5135974543106,46.429604082931,46.429604082931,1790.83198408249,0.0,1.0
2021-06-25,57.88,57.88,53.1,53.1,33964,50.1932290683609,50.1932290683609,46.0480384162053,46.0480384162053,39165.3686460901,0.0,1.0
2021-06-28,55.43,58.32,53.5,58.32,7328,48.0686020604569,50.5747947350865,46.3949162950468,50.5747947350865,8450.23617473054,0.0,1.0
2021-06-29,54.33,54.33,53.495,54.32,6008,47.1146878936429,47.1146878936429,46.3905803215613,47.1060159466718,6928.08664543955,0.0,1.0
2021-06-30,54.1,55.05,54.1,55.0,5179,46.915233113309,47.7390680755575,46.915233113309,47.6957083407023,5972.13061530151,0.0,1.0
2021-07-01,53.71,55.19,53.0,55.19,4358,46.5770271814386,47.860475333152,45.961318946495,47.860475333152,5025.39973382583,0.0,1.0
2021-07-02,53.66,54.8,53.66,54.525,4111,46.5336674465834,47.5222694012816,46.5336674465834,47.2837908595781,4740.57326887517,0.0,1.0
2021-07-06,52.5,53.03,52.5,53.0,2888,45.5277215979431,45.9873347874081,45.5277215979431,45.961318946495,3330.27866711542,0.0,1.0
2021-07-07,51.42,53.64,51.15,53.15,15791,44.5911513250712,46.5163235526413,44.3570087568532,46.0913981510605,18209.2903159347,0.0,1.0
2021-07-08,50.63,50.63,50.63,50.63,1474,43.9060675143593,43.9060675143593,43.9060675143593,43.9060675143593,1699.73364104159,0.0,1.0
2021-07-09,50.68,52.7499,50.4501,52.7499,2283,43.9494272492144,45.7444335527493,43.7500591883503,45.7444335527493,2632.62679952372,0.0,1.0
2021-07-12,51.35,52.0,50.16,50.16,3805,44.5304476962739,45.0941242493913,43.4984860067205,43.4984860067205,4387.71133253953,0.0,1.0
2021-07-13,51.65,52.0,51.07,51.1941,7952,44.790606105405,45.0941242493913,44.2876331810849,44.3952520429954,9169.79777039537,0.0,1.0
2021-07-14,54.0,54.8,51.51,51.51,12941,46.8285136435987,47.5222694012816,44.6691988478105,44.6691988478105,14922.8311049656,0.0,1.0
2021-07-15,54.11,54.88,53.89,54.04,8580,46.9239050602801,47.5916449770499,46.7331222269172,46.8632014314828,9893.97194039137,0.0,1.0
2021-07-16,54.0,54.79,54.0,54.79,3037,46.8285136435987,47.5135974543106,46.8285136435987,47.5135974543106,3502.09706095205,0.0,1.0
2021-07-19,52.53,54.0,51.5,54.0,4992,45.5537374388562,46.8285136435987,44.6605269008395,46.8285136435987,5756.49276531863,0.0,1.0
2021-07-20,52.62,54.76,52.62,54.19,10501,45.6317849615956,47.4875816133974,45.6317849615956,46.9932806360483,12109.1607629429,0.0,1.0
2021-07-21,52.29,53.5,52.29,53.1,2716,45.3456107115514,46.3949162950468,45.3456107115514,46.0480384162053,3131.93797087447,0.0,1.0
2021-07-22,53.95,54.62,50.61,52.6,9366,46.7851539087435,47.3661743558029,43.8887236204172,45.6144410676535,10800.3427964692,0.0,1.0
2021-07-23,54.97,55.875,52.5,53.35,7957,47.6696924997892,48.454503700668,45.5277215979431,46.2648370904813,9175.56348830935,0.0,1.0
2021-07-26,53.49,55.29,53.49,55.29,3803,46.3862443480758,47.9471948028624,46.3862443480758,47.9471948028624,4385.40504537394,0.0,1.0
2021-07-27,51.57,52.75,51.5,52.5,3667,44.7212305296367,45.7445202722191,44.6605269008395,45.5277215979431,4228.57751811366,0.0,1.0
2021-07-28,50.67,52.33,50.45,52.33,7230,43.9407553022434,45.3802984994355,43.7499724688806,45.3802984994355,8337.22810361651,0.0,1.0
2021-07-29,51.14,51.845,51.0,51.0,3103,44.3483368098821,44.9597090713402,44.2269295522876,44.2269295522876,3578.20453741661,0.0,1.0
2021-07-30,51.0,51.525,51.0,51.14,3249,44.2269295522876,44.682206768267,44.2269295522876,44.3483368098821,3746.56350050485,0.0,1.0
2021-08-02,51.82,52.0,51.1746,51.1746,3358,44.9380292039126,45.0941242493913,44.3783417464019,44.3783417464019,3872.25615102964,0.0,1.0
2021-08-03,52.33,54.46,52.15,54.46,2476,45.3802984994355,47.2274232042663,45.2242034539568,47.2274232042663,2855.18351100339,0.0,1.0
2021-08-04,52.12,52.9,52.1,52.29,3867,45.1981876130437,45.8745994767846,45.1808437191017,45.3456107115514,4459.2062346729,0.0,1.0
2021-08-05,52.99,53.235,52.5,52.5,2764,45.9526469995239,46.1651097003143,45.5277215979431,45.5277215979431,3187.28886284869,0.0,1.0
2021-08-06,53.85,53.85,53.0,53.0,5023,46.6984344390331,46.6984344390331,45.961318946495,45.961318946495,5792.2402163853,0.0,1.0
2021-08-09,52.1,53.11,52.1,53.11,1587,45.1808437191017,46.0567103631764,45.1808437191017,46.0567103631764,1830.03886589757,0.0,1.0
2021-08-10,53.75,54.35,52.73,52.73,3945,46.6117149693227,47.1320317875849,45.727176378277,45.727176378277,4549.15143413101,0.0,1.0
2021-08-11,53.73,53.91,53.7,53.78,1411,46.5943710753807,46.7504661208593,46.5683552344676,46.6377308102358,1627.08559532543,0.0,1.0
2021-08-12,53.05,53.8959,52.5,53.8959,1991,46.0046786813502,46.7382386756302,45.5277215979431,46.7382386756302,2295.90887334723,0.0,1.0
2021-08-13,53.27,53.27,52.6,52.6,1677,46.195461514713,46.195461514713,45.6144410676535,45.6144410676535,1933.82178834922,0.0,1.0
2021-08-16,53.46,53.46,53.46,53.46,436,46.3602285071627,46.3602285071627,46.3602285071627,46.3602285071627,502.770602099142,0.0,1.0
2021-08-17,52.64,53.25,52.0,52.5,2478,45.6491288555376,46.1781176207709,45.0941242493913,45.5277215979431,2857.48979816898,0.0,1.0
2021-08-18,52.35,53.42,52.1501,52.75,2942,45.3976423933776,46.3255407192785,45.2242901734266,45.7445202722191,3392.54842058641,0.0,1.0
2021-08-19,52.99,53.47,52.99,53.47,2100,46.212805408655,46.6314154595355,46.212805408655,46.6314154595355,2407.96893882489,0.3,1.0
2021-08-20,52.51,52.9,52.0612,52.4,4617,45.7941953577746,46.134316024115,45.4027949602014,45.6982638877812,5294.09170978786,0.0,1.0
2021-08-23,52.99,52.99,52.83,52.89,1816,46.212805408655,46.212805408655,46.0732687250282,46.1255949813883,2082.31980614571,0.0,1.0
2021-08-24,52.6,53.26,52.105,53.26,2214,45.8726847423147,46.4482735622753,45.4409931273442,46.4482735622753,2538.68725264681,0.0,1.0
2021-08-25,52.32,53.2598,52.15,52.15,2087,45.6284955459678,46.4480991414207,45.4802378196143,45.4802378196143,2393.06246444168,0.0,1.0
2021-08-26,52.26,52.76,52.25,52.5,2737,45.5761692896077,46.0122214259415,45.567448246881,45.7854743150479,3138.38618360177,0.0,1.0
2021-08-27,53.22,53.27,52.25,52.73,4344,46.4133893913686,46.456994605002,45.567448246881,45.9860582977615,4981.05574774062,0.0,1.0
2021-08-30,53.7,54.05,52.7148,52.7148,4306,46.831999442249,47.1372359376827,45.9728023128169,45.9728023128169,4937.48297646665,0.0,1.0
2021-08-31,53.95,54.1,53.665,54.1,2165,47.0500255104159,47.1808411513161,46.8014757927057,47.1808411513161,2482.50131074089,0.0,1.0
2021-09-01,53.3,54.1,53.3,54.1,2783,46.483157733182,47.1808411513161,46.483157733182,47.1808411513161,3191.13216988079,0.0,1.0
2021-09-02,53.44,53.5,53.3242,53.3242,1259,46.6052523313554,46.6575785877155,46.5042626565805,46.5042626565805,1443.6347114193,0.0,1.0
2021-09-03,53.83,53.83,53.0,53.3,2071,46.9453729976958,46.9453729976958,46.2215264513817,46.483157733182,2374.71603443159,0.0,1.0
2021-09-07,53.1,54.07,53.1,53.78,2343,46.3087368786485,47.154678023136,46.3087368786485,46.9017677840624,2686.60534460319,0.0,1.0
2021-09-08,53.56,54.07,53.37,53.37,2573,46.7099048440756,47.154678023136,46.5442050322687,46.5442050322687,2950.3352759983,0.0,1.0
2021-09-09,51.25,53.5599,51.25,53.5599,7284,44.6953439742135,46.7098176336483,44.6953439742135,46.7098176336483,8352.21226209545,0.0,1.0
2021-09-10,52.78,53.95,52.37,52.37,13183,46.0296635113948,47.0500255104159,45.6721007596011,45.6721007596011,15116.3116764421,0.0,1.0
2021-09-13,53.19,53.75,52.82,53.4,1961,46.3872262631886,46.8756046558824,46.0645476823016,46.5703681604487,2248.58432811219,0.0,1.0
2021-09-14,52.88,53.77,52.88,53.77,1826,46.1168739386616,46.8930467413358,46.1168739386616,46.8930467413358,2093.78632490202,0.0,1.0
2021-09-15,51.76,53.6,51.55,53.6,10321,45.1401171532739,46.7447890149823,44.9569752560137,46.7447890149823,11834.5940083865,0.0,1.0
2021-09-16,51.66,53.05,51.66,51.9789,7796,45.0529067260072,46.2651316650151,45.0529067260072,45.3310207785608,8939.29802241847,0.0,1.0
2021-09-17,51.5,53.74,51.5,51.96,15358,44.9133700423803,46.8668836131557,44.9133700423803,45.3145380078074,17610.2795059393,0.0,1.0
2021-09-20,51.5,52.0,51.5,51.5,6598,44.9133700423803,45.3494221787141,44.9133700423803,44.9133700423803,7565.60907541267,0.0,1.0
2021-09-21,51.51,53.25,51.51,51.7743,5344,44.922091085107,46.4395525195486,44.922091085107,45.1525882443731,6127.70762337152,0.0,1.0
2021-09-22,51.65,52.1,51.65,52.1,1987,45.0441856832805,45.4366326059809,45.0441856832805,45.4366326059809,2278.39727687859,0.0,1.0
2021-09-23,52.74,52.74,52.74,52.74,1223,45.9947793404881,45.9947793404881,45.9947793404881,45.9947793404881,1402.35524389659,0.0,1.0
2021-09-24,51.97,52.42,51.55,52.42,2059,45.3232590505341,45.7157059732345,44.9569752560137,45.7157059732345,2360.95621192402,0.0,1.0
2021-09-27,52.16,52.42,51.96,51.96,2835,45.4889588623409,45.7157059732345,45.3145380078074,45.3145380078074,3250.7580674136,0.0,1.0
2021-09-28,51.59,52.24,51.59,52.24,2662,44.9918594269204,45.5587272041544,44.9918594269204,45.5587272041544,3052.38729292945,0.0,1.0
2021-09-29,51.86,52.42,51.5766,52.42,1540,45.2273275805407,45.7157059732345,44.9801732296667,45.7157059732345,1765.84388847158,0.0,1.0
2021-09-30,50.43,52.25,50.43,52.23,4557,43.980218470626,45.567448246881,43.980218470626,45.5500061614277,5225.29259725001,0.0,1.0
2021-10-01,52.63,53.01,51.25,51.5,5420,45.8988478704947,46.2302474941084,44.6953439742135,44.9133700423803,6214.85316591947,0.0,1.0
2021-10-04,51.14,51.14,51.14,51.14,1522,44.59941250422,44.59941250422,44.59941250422,44.59941250422,1745.20415471023,0.0,1.0
2021-10-05,52.1,52.1,52.1,52.1,929,45.4366326059809,45.4366326059809,45.4366326059809,45.4366326059809,1065.2395924611,0.0,1.0
2021-10-06,52.53,52.62,51.86,52.62,2495,45.811637443228,45.890126827768,45.2273275805407,45.890126827768,2860.89642969909,0.0,1.0
2021-10-07,52.04,52.04,52.04,52.04,1759,45.3843063496208,45.3843063496208,45.3843063496208,45.3843063496208,2016.96064923475,0.0,1.0
2021-10-08,51.7,52.0,51.7,52.0,1639,45.0877908969139,45.3494221787141,45.0877908969139,45.3494221787141,1879.36242415904,0.0,1.0
2021-10-11,50.98,51.5,50.98,51.5,2966,44.4598758205932,44.9133700423803,44.4598758205932,44.9133700423803,3400.96946312124,0.0,1.0
2021-10-12,51.84,52.335,51.0,51.0,2524,45.2098854950873,45.6415771100578,44.4773179060466,44.4773179060466,2894.14933409239,0.0,1.0
2021-10-13,50.7,51.2,50.5,51.2,1093,44.2156866242463,44.6517387605801,44.0412657697128,44.6517387605801,1253.29050006457,0.0,1.0
2021-10-14,50.93,51.25,50.93,51.25,1750,44.4162706069598,44.6953439742135,44.4162706069598,44.6953439742135,2006.64078235407,0.0,1.0
2021-10-15,50.78,51.39,50.5,51.39,6752,44.2854549660597,44.8174385723869,44.0412657697128,44.8174385723869,7742.19346425982,0.0,1.0
2021-10-18,50.75,50.87,50.45,50.87,2352,44.2592918378797,44.3639443505998,43.9976605560794,44.3639443505998,2696.92521148387,0.0,1.0
2021-10-19,50.55,51.2415,50.0,50.67,1923,44.0848709833461,44.6879310878958,43.605213633379,44.1895234960663,2205.01155683822,0.0,1.0
2021-10-20,51.09,51.12,50.0,50.0,2918,44.5558072905866,44.5819704187667,43.605213633379,43.605213633379,3345.93017309096,0.0,1.0
2021-10-21,50.42,51.08,50.42,51.0,4648,43.9714974278994,44.54708624786,43.9714974278994,44.4773179060466,5329.63791793241,0.0,1.0
2021-10-22,50.56,51.25,50.56,50.6584,4847,44.0935920260728,44.6953439742135,44.0935920260728,44.1794070865033,5557.82164118297,0.0,1.0
2021-10-25,50.06,50.35,49.99,50.35,9394,43.657539889739,43.9104501288126,43.5964925906523,43.9104501288126,10771.6477196767,0.0,1.0
2021-10-26,49.51,50.03,49.07,50.03,12077,43.1778825397719,43.631376761559,42.7941566597981,43.631376761559,13848.1147019943,0.0,1.0
2021-10-27,49.3,49.5,49.0,49.15,3246,42.9947406425117,43.1691614970452,42.7331093607114,42.8639250016115,3722.03198829789,0.0,1.0
2021-10-28,50.35,50.74,43.69,49.7,7884,43.9104501288126,44.250570795153,38.1022356728465,43.3435823515787,9040.203387474,0.0,1.0
2021-10-29,50.59,51.0,50.59,50.9999,4079,44.1197551542529,44.4773179060466,44.1197551542529,44.4772306956193,4677.19300069843,0.0,1.0
2021-11-01,51.39,51.48,50.83,50.89,4733,44.8174385723869,44.895927956927,44.3290601796931,44.3813864360531,5427.10332736104,0.0,1.0
2021-11-02,52.35,52.59,51.49,51.5,4684,45.6546586741478,45.863963699588,44.9046489996537,44.9133700423803,5370.91738545512,0.0,1.0
2021-11-03,55.84,55.84,51.65,51.65,5034,48.6983025857576,48.6983025857576,45.0441856832805,45.0441856832805,5772.24554192594,0.0,1.0
2021-11-04,54.56,54.75,54.56,54.75,3768,47.5820091167431,47.74770892855,47.5820091167431,47.74770892855,4320.58426737723,0.0,1.0
2021-11-05,54.7,54.7,53.98,54.7,6988,47.7041037149166,47.7041037149166,47.0761886385959,47.7041037149166,8012.80330690871,0.0,1.0
2021-11-08,54.6,54.6,54.2316,54.2316,5112,47.6168932876498,47.6168932876498,47.2956100735991,47.2956100735991,5861.68438822515,0.0,1.0
2021-11-09,53.8,54.25,53.8,54.25,2287,46.9192098695158,47.3116567922162,46.9192098695158,47.3116567922162,2622.39283956786,0.0,1.0
2021-11-10,52.92,52.92,52.92,52.92,1300,46.1517581095683,46.1517581095683,46.1517581095683,46.1517581095683,1490.64743832017,0.0,1.0
2021-11-11,53.92,54.1,52.92,52.92,3052,47.0238623822359,47.1808411513161,46.1517581095683,46.1517581095683,3499.5815244255,0.0,1.0
2021-11-12,53.8,54.1,53.75,53.76,2007,46.9192098695158,47.1808411513161,46.8756046558824,46.8843256986091,2301.33031439121,0.0,1.0
2021-11-15,52.3,53.25,49.9001,53.25,2934,45.6110534605144,46.4395525195486,43.5180904165395,46.4395525195486,3364.27660310106,0.0,1.0
2021-11-16,53.91,54.1,52.59,54.05,3856,47.0151413395092,47.1808411513161,45.863963699588,47.1372359376827,4421.48963243274,0.0,1.0
2021-11-17,54.09,54.1,53.75,54.05,7164,47.1721201085894,47.1808411513161,46.8756046558824,47.1372359376827,8214.61403701975,0.0,1.0
2021-11-18,54.1,54.1,51.72,51.72,3179,47.4686355612963,47.4686355612963,45.3803665661783,45.3803665661783,3623.10603551933,0.33,1.0
2021-11-19,53.42,53.75,49.85,53.26,3786,46.8719872769769,47.1615371796613,43.7395837842999,46.7315994453723,4314.90388501924,0.0,1.0
2021-11-22,52.15,53.4,52.15,53.4,1877,45.7576588636156,46.8544387980263,45.7576588636156,46.8544387980263,2139.21674384076,0.0,1.0
2021-11-23,54.0,54.0,52.37,53.78,2061,47.3808931665435,47.3808931665435,45.9506921320719,47.1878598980872,2348.92152853266,0.0,1.0
2021-11-24,53.79,53.82,53.0,53.0,3158,47.1966341375625,47.2229568559883,46.5034692190149,46.5034692190149,3599.17233726644,0.0,1.0
2021-11-26,51.79,52.69,51.79,52.69,2370,45.4417862425053,46.231467795281,45.4417862425053,46.231467795281,2701.08880282504,0.0,1.0
2021-11-29,52.82,52.82,52.82,52.82,2012,46.3455329084598,46.3455329084598,46.3455329084598,46.3455329084598,2293.07623260927,0.0,1.0
2021-11-30,51.01,51.01,51.01,51.01,2042,44.757395563433,44.757395563433,44.757395563433,44.757395563433,2327.26723011339,0.0,1.0
2021-12-01,50.96,53.95,50.96,53.95,3375,44.7135243660566,47.3370219691671,44.7135243660566,47.3370219691671,3846.48721921287,0.0,1.0
2021-12-02,52.83,52.83,52.83,52.83,1068,46.354307147935,46.354307147935,46.354307147935,46.354307147935,1217.19951114647,0.0,1.0
2021-12-03,51.28,51.28,51.0,51.0,2543,44.9943000292657,44.9943000292657,44.7486213239577,44.7486213239577,2898.2568884321,0.0,1.0
2021-12-06,51.96,51.96,51.96,51.96,1213,45.5909483135852,45.5909483135852,45.5909483135852,45.5909483135852,1382.45599908303,0.0,1.0
2021-12-07,52.4,53.95,52.4,53.95,2692,45.9770148504978,47.3370219691671,45.9770148504978,47.3370219691671,3068.07217603586,0.0,1.0
2021-12-08,53.45,54.0,51.65,52.5,4771,46.8983099954028,47.3808931665435,45.3189468898513,46.0647572452506,5437.50830307099,0.0,1.0
2021-12-09,51.68,52.845,49.7,49.7,5168,45.3452696082772,46.367468507148,43.6079701921706,43.6079701921706,5889.96917004211,0.0,1.0
2021-12-10,52.75,53.9,51.02,53.09,4789,46.2841132321328,47.2931507717906,44.7661698029083,46.5824373742925,5458.02290157346,0.0,1.0
2021-12-13,52.21,54.1,52.0,52.9,4888,45.8103043004673,47.4686355612963,45.6260452714863,46.415726824262,5570.85319333704,0.0,1.0
2021-12-14,51.46,51.46,49.71,49.71,2649,45.1522363398209,45.1522363398209,43.6167444316459,43.6167444316459,3019.0650796133,0.0,1.0
2021-12-15,52.83,53.41,52.21,52.27,4125,46.354307147935,46.8632130375016,45.8103043004673,45.862949737319,4701.26215681574,0.0,1.0
2021-12-16,53.34,53.37,53.34,53.37,2563,46.8017933611746,46.8281160796005,46.8017933611746,46.8281160796005,2921.05088676818,0.0,1.0
2021-12-17,56.0,56.96,53.2,53.42,33370,49.1357410616007,49.9780680512281,46.6789540085206,46.8719872769769,38031.7862237432,0.0,1.0
2021-12-20,56.13,56.13,53.97,55.49,6328,49.2498061747794,49.2498061747794,47.3545704481176,48.6882548483611,7212.02107353453,0.0,1.0
2021-12-21,57.94,57.94,55.5,55.5,4967,50.8379435198061,50.8379435198061,48.6970290878364,48.6970290878364,5660.88948676454,0.0,1.0
2021-12-22,57.83,57.83,56.13,57.7,2330,50.741426885578,50.741426885578,49.2498061747794,50.6273617723992,2655.50080615288,0.0,1.0
2021-12-23,58.6,58.6,56.06,56.06,2551,51.417043325175,51.417043325175,49.1883864984524,49.1883864984524,2907.37448776653,0.0,1.0
2021-12-27,59.38,59.65,57.75,57.75,2446,52.1014340042473,52.33833847008,50.6712329697757,50.6712329697757,2787.70599650213,0.0,1.0
2021-12-28,57.19,57.19,56.5,56.5,2579,50.1798755591597,50.1798755591597,49.5744530353649,49.5744530353649,2939.28608543703,0.0,1.0
2021-12-29,57.22,57.22,57.22,57.22,1457,50.2061982775855,50.2061982775855,50.2061982775855,50.2061982775855,1660.54277878316,0.0,1.0
2021-12-30,58.79,58.79,58.79,58.79,2402,51.5837538752054,51.5837538752054,51.5837538752054,51.5837538752054,2737.55920016276,0.0,1.0
2021-12-31,59.0,59.0,59.0,59.0,2255,51.7680129041864,51.7680129041864,51.7680129041864,51.7680129041864,2570.0233123926,0.0,1.0
2022-01-03,56.87,58.0,56.005,58.0,3550,49.8990998959505,50.8905889566578,49.1401281813383,50.8905889566578,4045.93470465354,0.0,1.0
2022-01-04,54.51,56.76,54.51,56.76,3975,47.8283793797831,49.8025832617224,47.8283793797831,49.8025832617224,4530.30716929516,0.0,1.0
2022-01-05,53.5,55.81,53.49,55.81,4731,46.9421811927792,48.9690305115702,46.9334069533039,48.9690305115702,5391.92030639884,0.0,1.0
2022-01-06,53.11,53.2689,53.05,53.25,4964,46.599985853243,46.7394085185053,46.5473404163913,46.7228252058971,5657.47038701414,0.0,1.0
2022-01-07,53.4,54.57,52.7,54.52,3173,46.8544387980263,47.8810248166348,46.2402420347563,47.8371536192584,3616.2678360185,0.0,1.0
2022-01-10,53.06,53.06,52.06,52.06,2827,46.5561146558666,46.5561146558666,45.678690708338,45.678690708338,3221.93166480438,0.0,1.0
2022-01-11,54.3,55.19,52.66,53.5,15519,47.6441203508021,48.4250276641025,46.2051450768552,46.9421811927792,17687.0030088784,0.0,1.0
2022-01-12,53.47,54.55,53.235,54.11,8435,46.9158584743533,47.8634763376842,46.7096638466841,47.4774098007716,9613.36879824018,0.0,1.0
2022-01-13,52.65,54.525,52.65,53.59,6891,46.1963708373799,47.841540738996,46.1963708373799,47.0211493480568,7853.67212669508,0.0,1.0
2022-01-14,52.93,54.999,52.93,53.25,3898,46.4420495426879,48.2574396901245,46.4420495426879,46.7228252058971,4442.55027570127,0.0,1.0
2022-01-18,52.32,53.08,51.9572,52.26,7882,45.9068209346955,46.5736631348172,45.5884915265321,45.8541754978437,8983.11474424765,0.0,1.0
2022-01-19,51.365,53.0,51.135,53.0,8041,45.0688810648057,46.5034692190149,44.8670735568741,46.5034692190149,9164.32703101946,0.0,1.0
2022-01-20,51.05,51.39,50.29,50.62,7040,44.7924925213342,45.0908166634939,44.1256503212124,44.4152002238969,8023.48741429884,0.0,1.0
2022-01-21,50.45,51.57,50.09,50.09,8946,44.266038152817,45.248752974049,43.9501655317067,43.9501655317067,10195.7554557269,0.0,1.0
2022-01-24,51.01,51.94,50.0,51.105,8705,44.757395563433,45.5733998346346,43.8711973764292,44.8407508384482,9921.0877757772,0.0,1.0
2022-01-25,50.9,51.45,49.49,50.15,5238,44.6608789292049,45.1434621003456,43.4237111631896,44.0028109685584,5969.74816421837,0.0,1.0
2022-01-26,51.84,52.96,50.675,51.55,3124,45.4856574398817,46.4683722611138,44.4634585410109,45.2312044950985,3560.42254009512,0.0,1.0
2022-01-27,51.6,51.6,51.6,51.6,1077,45.2750756924749,45.2750756924749,45.2750756924749,45.2750756924749,1227.45681039771,0.0,1.0
2022-01-28,51.5,52.89,50.93,51.6,17050,45.187333297722,46.4069525847868,44.6872016476307,45.2750756924749,19431.883581505,0.0,1.0
2022-01-31,52.63,52.915,50.41,50.41,4081,46.1788223584293,46.428888183475,44.2309411949159,44.2309411949159,4651.11536047637,0.0,1.0
2022-02-01,51.77,52.7476,51.3525,52.7476,2808,45.4242377635547,46.2820074146587,45.0579132654616,46.2820074146587,3200.27736638511,0.0,1.0
2022-02-02,50.58,51.85,50.58,51.85,2790,44.3801032659957,45.494431679357,44.3801032659957,45.494431679357,3179.76276788264,0.0,1.0
2022-02-03,50.2,50.65,50.2,50.65,2161,44.0466821659349,44.4415229423227,44.0466821659349,44.4415229423227,2462.89152021304,0.0,1.0
2022-02-04,50.18,50.95,50.18,50.95,1804,44.0291336869843,44.7047501265813,44.0291336869843,44.7047501265813,2056.01864991408,0.0,1.0
2022-02-07,50.21,51.0,50.13,50.5,2012,44.0554564054102,44.7486213239577,43.9852624896079,44.3099093501934,2293.07623260927,0.0,1.0
2022-02-08,50.07,50.75,49.76,50.11,4036,43.9326170527562,44.5292653370756,43.6606156290223,43.9677140106573,4599.82886422019,0.0,1.0
2022-02-09,49.2,50.217,49.2,50.217,4998,43.1692582184063,44.0615983730429,43.1692582184063,44.0615983730429,5696.22018418546,0.0,1.0
2022-02-10,49.05,50.2821,49.0,49.0,7459,43.037644626277,44.118718672027,42.9937734289006,42.9937734289006,8501.02167943965,0.0,1.0
2022-02-11,49.63,50.4399,49.5,49.5,4109,43.5465505158436,44.257176170947,43.4324854026649,43.4324854026649,4683.02695814687,0.0,1.0
2022-02-14,49.11,50.23,48.85,49.09,5373,43.0902900631287,44.0730048843607,42.8621598367713,43.0727415841781,6123.60765298689,0.0,1.0
2022-02-15,49.85,50.6,49.85,50.055,3607,43.7395837842999,44.3976517449463,43.7395837842999,43.9194556935432,4110.89759991135,0.0,1.0
2022-02-16,49.94,49.94,49.5529,49.5529,1241,44.1081018422619,44.1081018422619,43.7662066435606,43.7662066435606,1405.08290793458,0.33,1.0
2022-02-17,49.36,49.36,49.36,49.36,2576,43.5958331384471,43.5958331384471,43.5958331384471,43.5958331384471,2916.59433588999,0.0,1.0
2022-02-18,49.07,49.7,48.82,48.82,2638,43.3396987865396,43.8961285855109,43.1188933107574,43.1188933107574,2986.79187037182,0.0,1.0
2022-02-22,48.71,49.305,48.5,49.0,4183,43.0217389014132,43.547255933775,42.8362623017561,43.2778732533206,4736.06914092696,0.0,1.0
2022-02-23,48.66,50.45,48.6006,48.65,2780,42.9775778062568,44.5585450128577,42.9251144252109,42.9687455872255,3147.56686870116,0.0,1.0
2022-02-24,48.61,48.61,48.61,48.61,1882,42.9334167111003,42.9334167111003,42.9334167111003,42.9334167111003,2130.8348370128,0.0,1.0
2022-02-25,50.29,50.29,48.35,48.62,8008,44.417229508357,44.417229508357,42.7037790162868,42.9422489301316,9066.80413113629,0.0,1.0
2022-02-28,49.35,49.5,48.7,48.7,3977,43.5870009194158,43.7194842048851,43.0129066823819,43.0129066823819,4502.8321715196,0.0,1.0
2022-03-01,48.58,49.98,48.58,49.98,3101,42.9069200540064,44.143430718387,42.9069200540064,44.143430718387,3511.00894238932,0.0,1.0
2022-03-02,48.85,48.98,48.85,48.96,2439,43.1453899678513,43.260208815258,43.1453899678513,43.2425443771955,2761.48042905112,0.0,1.0
2022-03-03,48.56,49.25,48.15,48.2,3224,42.8892556159439,43.4986787291029,42.527134635661,42.5712957308174,3650.27179305487,0.0,1.0
2022-03-04,47.52,48.5,47.32,48.48,6687,41.9707048366897,42.8362623017561,41.7940604560639,42.8185978636935,7571.14375935419,0.0,1.0
2022-03-07,45.4,47.88,44.6,47.88,16990,40.0982744020562,42.2886647218161,39.3916968795531,42.2886647218161,19236.3888846161,0.0,1.0
2022-03-08,46.06,47.05,45.5,46.0,5198,40.6812008581214,41.5555905422191,40.1865965923691,40.6282075439336,5885.27071349231,0.0,1.0
2022-03-09,46.72,46.72,46.72,46.72,1416,41.2641273141865,41.2641273141865,41.2641273141865,41.2641273141865,1603.22111010102,0.0,1.0
2022-03-10,46.55,47.09,46.5,47.09,2773,41.1139795906546,41.5909194183442,41.0698184954981,41.5909194183442,3139.6413406145,0.0,1.0
2022-03-11,46.25,47.0805,46.25,47.0805,1754,40.8490130197159,41.5825288102645,40.8490130197159,41.5825288102645,1985.91089485677,0.0,1.0
2022-03-14,46.77,46.77,46.56,46.56,1659,41.308288409343,41.308288409343,41.1228118096859,41.1228118096859,1878.35015653785,0.0,1.0
2022-03-15,48.0,48.24,46.01,46.01,13758,42.3946513501916,42.6066246069426,40.6370397629649,40.6370397629649,15577.0593451765,0.0,1.0
2022-03-16,48.0,48.25,46.9,47.12,5577,42.3946513501916,42.6154568259739,41.4231072567497,41.6174160754381,6314.38144846992,0.0,1.0
2022-03-17,49.4,49.4,47.3,47.3,1990,43.6311620145722,43.6311620145722,41.7763960180013,41.7763960180013,2253.11441320695,0.0,1.0
2022-03-18,49.75,49.9,48.525,49.31,21102,43.9402896806674,44.0727729661367,42.8583428493343,43.5516720432906,23892.0705263783,0.0,1.0
2022-03-21,49.62,49.62,48.41,49.02,2806,43.8254708332606,43.8254708332606,42.7567723304745,43.2955376913832,3177.0045444516,0.0,1.0
2022-03-22,49.3,50.49,49.13,49.95,3576,43.5428398242593,44.5938738889828,43.3926921007274,44.1169340612932,4048.81263398394,0.0,1.0
2022-03-23,47.6,47.6,47.6,47.6,2184,42.04136258894,42.04136258894,42.04136258894,42.04136258894,2472.76476303717,0.0,1.0
2022-03-24,47.67,47.97,47.67,47.97,2516,42.1031881221591,42.3681546930978,42.1031881221591,42.3681546930978,2848.66123800436,0.0,1.0
2022-03-25,47.75,48.23,47.38,47.38,3779,42.1738458744094,42.5977923879113,41.8470537702517,41.8470537702517,4278.652948497,0.0,1.0
2022-03-28,47.5,47.5,47.36,47.36,1309,41.9530403986271,41.9530403986271,41.8293893321891,41.8293893321891,1482.07375220497,0.0,1.0
2022-03-29,47.7,48.6,47.01,48.56,6867,42.1296847792529,42.924584492069,41.5202616660939,42.8892556159439,7774.9430530111,0.0,1.0
2022-03-30,46.65,46.9,46.56,46.9,4334,41.2023017809675,41.4231072567497,41.1228118096859,41.4231072567497,4907.03410393914,0.0,1.0
2022-03-31,46.43,47.45,46.17,47.45,6476,41.0079929622791,41.9088793034707,40.7783552674656,41.9088793034707,7332.24569845637,0.0,1.0
2022-04-01,46.4,48.09,46.4,46.8,5521,40.9814963051852,42.4741413214732,40.9814963051852,41.3347850664368,6250.97722377666,0.0,1.0
2022-04-04,45.01,47.7499,44.39,46.4,11343,39.7538178598359,42.1737575522191,39.206220279896,40.9814963051852,12842.7521552796,0.0,1.0
2022-04-05,45.03,45.44,44.86,45.1,8979,39.7714822978985,40.1336032781814,39.6213345743666,39.8333078311176,10166.1880985855,0.0,1.0
2022-04-06,44.82,45.555,44.75,45.03,13657,39.5860056982414,40.2351737970412,39.5241801650224,39.7714822978985,15462.705297069,0.0,1.0
2022-04-07,43.3,45.06,43.3,45.06,9382,38.2435084054854,39.7979789549924,38.2435084054854,39.7979789549924,10622.4720727174,0.0,1.0
2022-04-08,43.78,45.85,43.4201,43.49,9778,38.6674549189873,40.4957242584643,38.3495833560512,38.4113205670799,11070.8305187626,0.0,1.0
2022-04-11,42.52,43.5,42.02,43.5,12185,37.5545953210448,38.4201527861112,37.1129843694803,38.4201527861112,13796.0799622747,0.0,1.0
2022-04-12,42.66,44.0,42.66,42.75,10087,37.6782463874828,38.8617637376757,37.6782463874828,37.7577363587644,11420.6859728736,0.0,1.0
2022-04-13,42.52,42.7,42.0,42.575,5454,37.5545953210448,37.713575263608,37.0953199314177,37.6031725257168,6175.11859780435,0.0,1.0
2022-04-14,41.54,43.6655,41.1,42.62,8195,36.6890378559783,38.566326011079,36.3004202186016,37.6429175113576,9278.52895287986,0.0,1.0
2022-04-18,40.95,42.5,40.95,41.855,8756,36.1679369331322,37.5369308829822,36.1679369331322,36.967252755464,9913.70341811056,0.0,1.0
2022-04-19,42.05,43.5,41.55,41.55,14434,37.1394810265741,38.4201527861112,36.6978700750096,36.6978700750096,16342.438914688,0.0,1.0
2022-04-20,41.31,42.76,41.04,41.06,18952,36.4858968182587,37.7665685777957,36.2474269044138,36.2650913424764,21457.8011854764,0.0,1.0
2022-04-21,39.81,42.0,39.64,41.71,15846,35.1610639635652,37.0953199314177,35.0109162400333,36.8391855795103,17941.1311515966,0.0,1.0
2022-04-22,39.4,40.3921,38.75,40.09,19300,34.7989429832823,35.6751874333766,34.2248487462484,35.4083660964413,21851.8131532131,0.0,1.0
2022-04-25,39.24,40.36,38.56,38.56,12593,34.6576274787817,35.6468360102861,34.0570365846539,34.0570365846539,14258.025027897,0.0,1.0
2022-04-26,38.1,39.71,38.08,39.71,10698,33.6507545092146,35.0727417732523,33.633090071152,35.0727417732523,12112.471353009,0.0,1.0
2022-04-27,37.03,39.0,37.0,38.85,16702,32.7057070728666,34.4456542220307,32.6792104157727,34.3131709365613,18910.310014765,0.0,1.0
2022-04-28,37.43,38.6,37.35,37.35,10521,33.0589958341182,34.0923654607791,32.9883380818679,32.9883380818679,11912.0687142464,0.0,1.0
2022-04-29,37.17,38.375,37.0,37.55,12018,32.8293581393046,33.8936405325751,32.6792104157727,33.1649824624937,13606.999506493,0.0,1.0
2022-05-02,36.82,38.51,36.82,37.09,29824,32.5202304732095,34.0128754894975,32.5202304732095,32.7587003870543,33767.2785223537,0.0,1.0
2022-05-03,37.25,37.65,36.72,37.19,13772,32.900015891555,33.2533046528066,32.4319082828966,32.8470225773672,15592.9104013497,0.0,1.0
2022-05-04,38.52,38.94,37.65,37.69,16009,34.0217077085288,34.392660907843,33.2533046528066,33.2886335289317,18125.6827341859,0.0,1.0
2022-05-05,36.75,38.7885,36.39,38.11,15554,32.4584049399905,34.2588527895189,32.140445054864,33.6595867282459,17610.5234085532,0.0,1.0
2022-05-06,36.54,37.16,36.17,37.06,14510,32.2729283403334,32.8205259202733,31.9461362361757,32.7322037299605,16428.4875053431,0.0,1.0
2022-05-09,35.79,37.1,34.51,36.26,29076,31.6105119129866,32.7675326060856,30.4799878769815,32.0256262074573,32920.3792353795,0.0,1.0
2022-05-10,36.2,37.64,35.25,35.9,15727,31.9726328932695,33.2444724337753,31.133572085297,31.7076663223308,17806.3971741234,0.0,1.0
2022-05-11,36.18,37.46,35.8,36.65,12558,31.9549684552069,33.0854924912121,31.6193441320179,32.3700827496776,14218.3973874637,0.0,1.0
2022-05-12,36.37,36.75,35.82,35.82,10437,32.1227806168014,32.4584049399905,31.6370085700805,31.6370085700805,11816.9623772065,0.0,1.0
2022-05-13,36.14,37.06,35.99,37.03,12234,31.9196395790818,32.7322037299605,31.7871562936124,32.7057070728666,13851.5586588813,0.0,1.0
2022-05-16,35.51,36.38,35.5,36.05,9665,31.3632097801105,32.1316128358327,31.3543775610792,31.8401496078002,10942.889851078,0.0,1.0
2022-05-17,35.91,36.77,34.1968,36.19,26295,31.7164985413621,32.476069378053,30.2033627769215,31.9638006742382,29771.6801483802,0.0,1.0
2022-05-18,36.26,36.9177,35.295,35.65,21048,32.0256262074573,32.6065212531452,31.1733170709378,31.4868608465486,23830.9307382813,0.0,1.0
2022-05-19,35.6,36.88,35.44,36.48,26659,31.7341629794247,32.875166592168,31.5915375278318,32.5186029631857,29906.5836592362,0.33,1.0
2022-05-20,35.4,36.14,35.09,35.58,15152,31.5558811649335,32.2155238785508,31.2795443524723,31.7163347979756,16997.8077048932,0.0,1.0
2022-05-23,37.0,37.67,36.4,36.4,17014,32.9821356808627,33.5793797594081,32.4472902373893,32.4472902373893,19086.6354468752,0.0,1.0
2022-05-24,36.53,36.87,35.61,36.87,8450,32.5631734168085,32.8662525014435,31.7430770701492,32.8662525014435,9479.37401705038,0.0,1.0
2022-05-25,36.92,37.5,36.36,36.5,9313,32.9108229550663,33.4278402170906,32.4116338744911,32.5364311446349,10447.5041681408,0.0,1.0
2022-05-26,37.52,38.4,36.3,37.73,12719,33.4456683985397,34.2301083823008,32.3581493301437,33.6328643037554,14268.4210796288,0.0,1.0
2022-05-27,38.24,38.9,37.5,37.99,14458,34.0874829307079,34.6758129185287,33.4278402170906,33.8646306625939,16219.2650341437,0.0,1.0
2022-05-31,39.4,40.8,38.1,38.1,26278,35.1215174547565,36.3694901561946,33.9626856605641,33.9626856605641,29479.1704639112,0.0,1.0
2022-06-01,37.7,40.3,37.445,38.75,23181,33.6061220315818,35.9237856199667,33.3788127181055,34.5421015576603,26004.8957502064,0.0,1.0
2022-06-02,38.42,38.7,37.75,37.85,18549,34.2479365637499,34.4975311040375,33.6506924852046,33.7398333924501,20808.6282416884,0.0,1.0
2022-06-03,38.06,38.67,37.76,38.67,14248,33.9270292976658,34.4707888318638,33.6596065759291,34.4707888318638,15983.6829579803,0.0,1.0
2022-06-06,37.48,39.0,37.09,38.15,20085,33.4100120356415,34.7649538257742,33.0623624973838,34.0072561141868,22531.742855912,0.0,1.0
2022-06-07,39.83,40.33,37.43,37.59,27127,35.5048233559125,35.9505278921404,33.3654415820187,33.5080670336116,30431.5951432574,0.0,1.0
2022-06-08,40.35,40.65,39.73,40.19,9622,35.9683560735895,36.2357787953262,35.4156824486669,35.8257306219966,10794.1463659241,0.0,1.0
2022-06-09,40.85,42.365,40.59,41.72,23609,36.4140606098174,37.7645453545878,36.1822942509789,37.1895865028539,26485.0344578156,0.0,1.0
2022-06-10,38.6,41.0817,38.37,40.6,15398,34.4083901967919,36.6206000919054,34.2033661101271,36.1912083417034,17273.7752798274,0.0,1.0
2022-06-13,38.05,39.03,37.09,37.56,18183,33.9181152069413,34.7916960979479,33.0623624973838,33.481324761438,20398.0423375179,0.0,1.0
2022-06-14,38.65,38.92,37.6,37.96,21763,34.4529606504147,34.6936410999778,33.5169811243362,33.8378883904203,24414.1558263985,0.0,1.0
2022-06-15,39.09,39.29,38.52,38.7,19188,34.8451806422953,35.0234624567864,34.3370774709955,34.4975311040375,21525.4708448713,0.0,1.0
2022-06-16,37.42,38.87,36.645,38.36,23171,33.3565274912942,34.649070646355,32.6656854601409,34.1944520194026,25993.6775561034,0.0,1.0
2022-06-17,37.99,38.2,37.155,37.82,46864,33.8646306625939,34.0518265678096,33.1203040870934,33.7130911202765,52572.9448443845,0.0,1.0
2022-06-21,38.05,38.68,37.07,38.0,36199,33.9181152069413,34.4797029225884,33.0445343159346,33.8735447533185,40608.7408335155,0.0,1.0
2022-06-22,39.86,41.56,37.41,37.41,29930,35.5315656280862,37.046961051261,33.3476134005696,33.3476134005696,33576.0549503334,0.0,1.0
2022-06-23,39.69,40.94,39.06,39.51,23546,35.3800260857687,36.4942874263384,34.8184383701216,35.2195724527267,26414.3598349666,0.0,1.0
2022-06-24,39.62,44.42,38.0,39.48,453987,35.3176274506968,39.5963909984844,33.8735447533185,35.192830180553,509291.428624692,0.0,1.0
2022-06-27,41.14,42.69,39.78,39.78,14365,36.6725692408295,38.054253303136,35.4602529022897,35.4602529022897,16114.9358289856,0.0,1.0
2022-06-28,40.36,42.65,40.17,42.24,11766,35.9772701643141,38.0185969402377,35.8079024405475,37.6531192205309,13199.3271816112,0.0,1.0
2022-06-29,39.4,42.4,39.4,41.31,22321,35.1215174547565,37.7957446721238,35.1215174547565,36.824108783147,25040.1310573469,0.0,1.0
2022-06-30,40.7,41.3,39.17,39.17,17243,36.280349248949,36.8151946924225,34.9164933680917,34.9164933680917,19343.5320918343,0.0,1.0
2022-07-01,39.87,42.1,39.14,40.14,14255,35.5404797188107,37.5283219503871,34.889751095918,35.7811601683738,15991.5356938524,0.0,1.0
2022-07-05,40.78,42.6,40.7,41.31,26931,36.3516619747455,37.9740264866149,36.280349248949,36.824108783147,30211.7185388383,0.0,1.0
2022-07-06,39.4,41.39,39.25,40.44,10566,35.1215174547565,36.8954215089435,34.9878060938882,36.0485828901105,11853.143889249,0.0,1.0
2022-07-07,39.54,41.12,38.6,39.0,8013,35.2463147249003,36.6547410593804,34.4083901967919,34.7649538257742,8989.13893474848,0.0,1.0
2022-07-08,39.84,40.25,39.35,39.38,10987,35.5137374466371,35.8792151663439,35.0769470011338,35.1036892733074,12325.4298609861,0.0,1.0
2022-07-11,39.34,40.04,39.185,39.2,4004,35.0680329104092,35.6920192611282,34.9298645041786,34.9432356402654,4491.76491884848,0.0,1.0
2022-07-12,39.3,40.5,37.6661,38.87,18907,35.032376547511,36.1020674344579,33.5759032640255,34.649070646355,21210.2395905765,0.0,1.0
2022-07-13,39.55,39.65,38.7,38.7,7944,35.2552288156249,35.3443697228705,34.4975311040375,34.4975311040375,8911.73339543764,0.0,1.0
2022-07-14,39.24,40.77,38.66,38.66,11644,34.9788920031636,36.3427478840209,34.4618747411393,34.4618747411393,13062.4652135544,0.0,1.0
2022-07-15,39.89,40.695,39.51,39.6,10411,35.5583079002599,36.2758922035867,35.2195724527267,35.2997992692477,11679.2618806522,0.0,1.0
2022-07-18,39.7,40.25,39.7,39.87,1809,35.3889401764933,35.8792151663439,35.3889401764933,35.5404797188107,2029.37131323599,0.0,1.0
2022-07-19,39.77,40.5,39.63,39.7,9186,35.4513388115652,36.1020674344579,35.3265415414214,35.3889401764933,10305.0331030325,0.0,1.0
2022-07-20,39.05,39.85,38.97,39.68,5593,34.809524279397,35.5226515373616,34.7382115536006,35.3711119950441,6274.33596181807,0.0,1.0
2022-07-21,38.84,39.225,38.34,38.34,8990,34.6223283741813,34.9655208670768,34.1766238379534,34.1766238379534,10085.1564986134,0.0,1.0
2022-07-22,39.5,39.62,38.67,38.67,2753,35.2106583620021,35.3176274506968,34.4707888318638,34.4707888318638,3088.36883656091,0.0,1.0
2022-07-25,39.5,39.99,39.27,39.27,3685,35.2106583620021,35.6474488075054,35.0056342753373,35.0056342753373,4133.9045269622,0.0,1.0
2022-07-26,38.56,39.7,38.51,39.1,5899,34.3727338338937,35.3889401764933,34.3281633802709,34.8540947330198,6617.61270137043,0.0,1.0
2022-07-27,41.5,42.1666,38.84,38.84,39157,36.9934765069136,37.5876897946126,34.6223283741813,34.6223283741813,43927.0826491883,0.0,1.0
2022-07-28,41.16,42.45,40.58,41.81,7560,36.6903974222787,37.8403151257466,36.1733801602543,37.2698133193749,8480.95474188173,0.0,1.0
2022-07-29,40.7,40.7,39.83,39.97,2763,36.280349248949,36.280349248949,35.5048233559125,35.6296206260563,3099.58703066393,0.0,1.0
2022-08-01,40.7,41.7,40.21,40.7941,3379,36.280349248949,37.1717583214048,35.8435588034457,36.3642308426671,3790.62778740985,0.0,1.0
2022-08-02,41.55,41.76,41.28,41.7492,5848,37.0380469605364,37.2252428657521,36.7973665109733,37.2156156477696,6560.39991144503,0.0,1.0
2022-08-03,42.1,42.86,42.1,42.86,6251,37.5283219503871,38.2057928454534,37.5283219503871,38.2057928454534,7012.49313379666,0.0,1.0
2022-08-04,41.26,43.7278,41.26,42.83,3679,36.7795383295242,38.9793576385305,36.7795383295242,38.1790505732798,4127.17361050039,0.0,1.0
2022-08-05,40.15,41.36,40.15,40.84,3460,35.7900742590983,36.8686792367698,35.7900742590983,36.4051465190928,3881.4951596443,0.0,1.0
2022-08-08,39.8,40.0501,39.0006,40.05,7406,35.4780810837388,35.70102249276,34.7654886712177,35.7009333518528,8308.19455269527,0.0,1.0
2022-08-09,39.0,39.504,39.0,39.504,3083,34.7649538257742,35.2142239982919,34.7649538257742,35.2142239982919,3458.56924196051,0.0,1.0
2022-08-10,39.19,40.1736,39.135,39.4,4823,34.9343215495408,35.8111115132083,34.8852940505558,35.1215174547565,5410.53501588567,0.0,1.0
2022-08-11,39.0,39.5,38.81,39.4,9271,34.7649538257742,35.2106583620021,34.5955861020076,35.1215174547565,10400.3877529082,0.0,1.0
2022-08-12,39.2,39.5499,38.5501,38.5501,18368,34.9432356402654,35.2551396747177,34.3639088840764,34.3639088840764,20605.5789284238,0.0,1.0
2022-08-15,39.85,40.44,39.27,39.27,12253,35.5226515373616,36.0485828901105,35.0056342753373,35.0056342753373,13745.6532344282,0.0,1.0
2022-08-16,41.01,43.04,39.425,40.025,38058,36.5566860614103,38.3662464784955,35.1438026815679,35.6786481250414,42694.2031172666,0.0,1.0
2022-08-17,40.82,41.0373,40.3,41.01,3869,36.3873183376437,36.5810215290883,35.9237856199667,36.5566860614103,4340.31929845774,0.0,1.0
2022-08-18,40.35,42.26,40.05,41.88,39008,36.2625210674999,37.9790369346356,35.9929112454367,37.6375311600222,43404.9468615315,0.33,1.0
2022-08-19,43.3,43.9,40.15,40.15,25574,38.913684317788,39.4529039619144,36.0827811861244,36.0827811861244,28456.6784002463,0.0,1.0
2022-08-22,41.415,42.6,41.415,41.85,3776,37.2196359358242,38.2845947329739,37.2196359358242,37.6105701778159,4201.62734180535,0.0,1.0
2022-08-23,41.595,41.595,41.595,41.595,2882,37.3814018290622,37.3814018290622,37.3814018290622,37.3814018290622,3206.85646162156,0.0,1.0
2022-08-24,40.05,41.19,40.05,41.19,3023,35.9929112454367,37.0174285692768,35.9929112454367,37.0174285692768,3363.74985547605,0.0,1.0
2022-08-25,40.65,41.3887,40.08,41.29,11478,36.5321308895631,37.1960001414234,36.019872227643,37.1072985099646,12771.7898912187,0.0,1.0
2022-08-26,40.25,40.99,40.0,40.06,2637,36.1726511268122,36.8376886879014,35.9479762750928,36.0018982395055,2934.24028081056,0.0,1.0
2022-08-29,40.82,40.82,40.82,40.82,639,36.6849097887322,36.6849097887322,36.6849097887322,36.6849097887322,711.027508319285,0.0,1.0
2022-08-30,40.82,40.82,40.82,40.82,236,36.6849097887322,36.6849097887322,36.6849097887322,36.6849097887322,262.601708862834,0.0,1.0
2022-08-31,40.0,40.98,40.0,40.58,3005,35.9479762750928,36.8287016938326,35.9479762750928,36.4692219310817,3343.72091157974,0.0,1.0
2022-09-01,39.2,40.08,39.2,39.83,5763,35.229016749591,36.019872227643,35.229016749591,35.7951973759237,6412.60020413777,0.0,1.0
2022-09-02,40.69,41.0,39.53,39.53,12670,36.5680788658382,36.8466756819702,35.5255875538605,35.5255875538605,14098.1510647971,0.0,1.0
2022-09-06,41.05,41.35,40.01,40.01,3470,36.891610652314,37.1612204743772,35.9569632691616,35.9569632691616,3861.13529556795,0.0,1.0
2022-09-07,41.36,45.31,41.0,45.31,15067,37.170207468446,40.7200701256114,36.8466756819702,40.7200701256114,16765.3387603234,0.0,1.0
2022-09-08,40.93,42.8373,40.54,42.8373,14593,36.7837667234887,38.4978561022259,36.4332739548066,38.4978561022259,16237.9099043871,0.0,1.0
2022-09-09,42.2,43.37,41.25,41.405,27682,37.9251149702229,38.9765932762694,37.0713505336895,37.2106489417555,30802.2902743262,0.0,1.0
2022-09-12,41.6,43.92,41.6,41.95,3232,37.3858953260966,39.4708779500519,37.3858953260966,37.7004401185036,3596.3081484944,0.0,1.0
2022-09-13,42.0,42.6799,40.705,41.99,12251,37.7453750888475,38.3564008155834,36.5815593569413,37.7363880947787,13631.921759655,0.0,1.0
2022-09-14,40.79,41.925,40.79,41.255,3646,36.6579488065259,37.6779726333317,36.6579488065259,37.0758440307239,4056.97385810972,0.0,1.0
2022-09-15,41.25,41.5,40.99,40.99,6237,37.0713505336895,37.2960253854088,36.8376886879014,36.8376886879014,6940.02906007414,0.0,1.0
2022-09-16,42.48,42.48,40.74,41.5,6837,38.1767508041486,38.1767508041486,36.6130138361821,37.2960253854088,7607.66052328473,0.0,1.0
2022-09-19,41.15,42.0,41.15,41.36,4063,36.9814805930018,37.7453750888475,36.9814805930018,37.170207468446,4520.97772504108,0.0,1.0
2022-09-20,40.97,41.1,40.71,41.02,5751,36.8197146997638,36.9365456226579,36.5860528539757,36.8646496701077,6399.24757487356,0.0,1.0
2022-09-21,41.33,42.25,41.0,41.62,12902,37.1432464862397,37.9700499405668,36.8466756819702,37.4038693142341,14356.3018972385,0.0,1.0
2022-09-22,40.5,41.34,40.44,41.0001,8194,36.3973259785315,37.1522334803084,36.3434040141189,36.8467655519108,9117.62034924603,0.0,1.0
2022-09-23,40.19,40.515,40.05,40.33,2786,36.1187291623995,36.4108064696347,35.9929112454367,36.2445470793623,3100.03542750787,0.0,1.0
2022-09-26,40.05,40.5,40.0,40.05,5743,35.9929112454367,36.3973259785315,35.9479762750928,35.9929112454367,6390.34582203075,0.0,1.0
2022-09-27,40.0,42.5,39.25,42.5,9572,35.9479762750928,38.1947247922861,35.2739517199348,38.1947247922861,10650.9472764197,0.0,1.0
2022-09-28,40.01,41.06,39.45,39.45,11483,35.9569632691616,36.9005976463828,35.4536916013103,35.4536916013103,12777.3534867454,0.0,1.0
2022-09-29,40.05,40.82,39.5,39.65,16706,35.9929112454367,36.6849097887322,35.4986265716542,35.6334314826858,18589.0853739937,0.0,1.0
2022-09-30,40.35,41.61,40.02,40.03,8074,36.2625210674999,37.3948823201653,35.9659502632304,35.9749372572992,8984.09405660391,0.0,1.0
2022-10-03,41.1,41.655,40.21,40.21,6576,36.9365456226579,37.4353237934748,36.1367031505371,36.1367031505371,7317.24083678812,0.0,1.0
2022-10-04,41.13,42.05,39.6952,41.1,4533,36.9635066048642,37.7903100591913,35.6740526958766,36.9365456226579,5043.95570455605,0.0,1.0
2022-10-05,41.94,42.5,40.89,41.0,9354,37.6914531244348,38.1947247922861,36.7478187472136,36.8466756819702,10408.3745114532,0.0,1.0
2022-10-06,41.7,42.27,41.35,42.27,1880,37.4757652667843,37.9880239287044,37.1612204743772,37.9880239287044,2091.91191805987,0.0,1.0
2022-10-07,41.32,42.15,41.32,41.82,6611,37.1342594921709,37.8801799998791,37.1342594921709,37.5836091956096,7356.18600547541,0.0,1.0
2022-10-10,41.53,41.97,41.0,41.3401,1714,37.3229863676151,37.7184141066412,36.8466756819702,37.1523233502491,1907.2005465716,0.0,1.0
2022-10-11,41.55,42.455,41.0,41.2501,18224,37.3409603557527,38.1542833189767,36.8466756819702,37.0714404036302,20278.1929759165,0.0,1.0
2022-10-12,41.39,41.4,41.25,41.25,3149,37.1971684506523,37.2061554447211,37.0713505336895,37.0713505336895,3503.95246275028,0.0,1.0
2022-10-13,40.82,42.0,40.8,41.0,5669,36.6849097887322,37.7453750888475,36.6669358005947,36.8466756819702,6308.00460823478,0.0,1.0
2022-10-14,40.98,40.98,40.82,40.9093,1808,36.8287016938326,36.8287016938326,36.6849097887322,36.7651636457664,2011.79614247459,0.0,1.0
2022-10-17,41.25,41.25,40.98,40.98,2843,37.0713505336895,37.0713505336895,36.8287016938326,36.8287016938326,3163.46041651287,0.0,1.0
2022-10-18,42.2,42.2,41.0,41.0,3500,37.9251149702229,37.9251149702229,36.8466756819702,36.8466756819702,3894.51686872848,0.0,1.0
2022-10-19,43.3,43.3,42.0,42.0,9648,38.913684317788,38.913684317788,37.7453750888475,37.7453750888475,10735.5139284264,0.0,1.0
2022-10-20,43.53,44.0,43.02,44.0,1533,39.1203851813698,39.5427739026021,38.6620484838623,39.5427739026021,1705.79838850307,0.0,1.0
2022-10-21,44.49,44.49,43.7,43.85,2879,39.983136611972,39.983136611972,39.2731640805389,39.4079689915705,3203.51830430551,0.0,1.0
2022-10-24,44.5,45.1,44.5,44.95,3420,39.9921236060408,40.5313432501672,39.9921236060408,40.3965383391356,3805.49934030039,0.0,1.0
2022-10-25,46.3,46.6015,44.39,44.39,9912,41.60978253842,41.8807404095935,39.8932666712843,39.8932666712843,11029.271772239,0.0,1.0
2022-10-26,46.7,47.515,46.0,46.01,3349,41.9692623011709,42.7017023177759,41.3401727163568,41.3491597104255,3726.49628382047,0.0,1.0
2022-10-27,46.7,46.7,46.7,46.7,694,41.9692623011709,41.9692623011709,41.9692623011709,41.9692623011709,772.227059113589,0.0,1.0
2022-10-28,47.29,48.0,47.0,47.96,2425,42.4994949512285,43.1375715301114,42.2388721232341,43.1016235538363,2698.34383047616,0.0,1.0
2022-10-31,46.7,47.24,46.55,47.24,2064,41.9692623011709,42.4545599808846,41.8344573901393,42.4545599808846,2296.65223344445,0.0,1.0
2022-11-01,47.26,47.26,47.26,47.26,1479,42.4725339690222,42.4725339690222,42.4725339690222,42.4725339690222,1645.71155681412,0.0,1.0
2022-11-02,46.69,46.723,46.59,46.59,2727,41.9602753071021,41.9899323875291,41.8704053664144,41.8704053664144,3034.38500029216,0.0,1.0
2022-11-03,46.69,46.69,46.69,46.69,266,41.9602753071021,41.9602753071021,41.9602753071021,41.9602753071021,295.983282023364,0.0,1.0
2022-11-04,46.33,46.5,46.3196,46.5,1176,41.6367435206263,41.7895224197954,41.6273970467948,41.7895224197954,1308.55766789277,0.0,1.0
2022-11-07,46.05,47.495,46.05,46.44,1906,41.3851076867006,42.6837283296384,41.3851076867006,41.7356004553828,2120.84261479899,0.0,1.0
2022-11-08,46.91,46.91,45.6,45.8,2451,42.1579891766151,42.1579891766151,40.9806929536058,41.1604328349813,2727.27452721528,0.0,1.0
2022-11-09,47.975,47.985,46.05,46.12,1227,43.1151040449395,43.1240910390082,41.3851076867006,41.448016645182,1365.30634226567,0.0,1.0
2022-11-10,46.46,48.0,46.46,47.64,9664,41.7535744435203,43.1375715301114,41.7535744435203,42.8140397436356,10753.317434112,0.0,1.0
2022-11-11,46.8,47.3,46.3,46.94,2872,42.0591322418586,42.5084819452973,41.60978253842,42.1849501588214,3195.72927056805,0.0,1.0
2022-11-14,46.8,46.8,45.97,45.97,3558,42.0591322418586,42.0591322418586,41.3132117341504,41.3132117341504,3959.05457683883,0.0,1.0
2022-11-15,46.8,47.43,46.5,46.6,3382,42.0591322418586,42.6253128681913,41.7895224197954,41.8793923604832,3763.21601429706,0.0,1.0
2022-11-16,47.29,48.01,47.05,47.355,9707,42.4994949512285,43.1465585241802,42.2838070935779,42.5579104126755,10801.1643556421,0.0,1.0
2022-11-17,47.9216,47.9216,47.9216,47.9216,759,43.390645283088,43.390645283088,43.390645283088,43.390645283088,838.256591085466,0.36,1.0
2022-11-18,48.15,49.97,47.35,49.97,3084,43.5974502182876,45.2453704549913,42.8730896746816,45.2453704549913,3406.03863887691,0.0,1.0
2022-11-21,48.33,48.665,47.59,48.19,1091,43.7604313405989,44.063757318234,43.0903978377634,43.6336682454679,1204.92482328622,0.0,1.0
2022-11-22,48.95,49.125,48.5,48.83,6978,44.3218107618936,44.4802646308074,43.9143579561152,44.2131566803527,7706.65941053277,0.0,1.0
2022-11-23,48.35,49.12,48.025,49.12,5758,43.7785403541891,44.4757373774099,43.4842688833491,44.4757373774099,6359.2640994336,0.0,1.0
2022-11-25,48.4,48.65,48.13,48.13,3472,43.8238128881645,44.0501755580413,43.5793412046974,43.5793412046974,3834.55452470189,0.0,1.0
2022-11-28,48.08,48.64,47.75,48.64,2894,43.534068670722,44.0411210512463,43.2352699464846,44.0411210512463,3196.19838550901,0.0,1.0
2022-11-29,48.0,48.355,47.75,48.32,7587,43.4616326163614,43.7830676075866,43.2352699464846,43.7513768338039,8379.25264369622,0.0,1.0
2022-11-30,48.6,48.6,46.47,48.35,4953,44.004903024066,44.004903024066,42.0762930767149,43.7785403541891,5470.20407858538,0.0,1.0
2022-12-01,47.56,48.19,47.56,48.19,1986,43.0632343173781,43.6336682454679,43.0632343173781,43.6336682454679,2193.38285888766,0.0,1.0
2022-12-02,47.7,48.0,47.37,47.77,3340,43.1899974125092,43.4616326163614,42.8911986882717,43.2533789600747,3688.7707697305,0.0,1.0
2022-12-05,47.04,47.76,46.67,47.76,5337,42.5923999640342,43.2443244532796,42.2573832126164,43.2443244532796,5894.30227486578,0.0,1.0
2022-12-06,46.77,47.44,46.77,47.44,2483,42.3479282805672,42.9545802358372,42.3479282805672,42.9545802358372,2742.28078480265,0.0,1.0
2022-12-07,47.0,47.45,46.7,47.2,12669,42.5561819368539,42.9636347426323,42.2845467330017,42.7372720727554,13991.9272100945,0.0,1.0
2022-12-08,46.82,47.48,46.0,47.48,5707,42.3932008145426,42.9907982630175,41.6507312573464,42.9907982630175,6302.93855774011,0.0,1.0
2022-12-09,46.88,47.74,46.88,47.26,8320,42.447527855313,43.2262154396895,42.447527855313,42.7915991135259,9188.79425274186,0.0,1.0
2022-12-12,47.17,47.17,47.03,47.03,1055,42.7101085523702,42.7101085523702,42.5833454572391,42.5833454572391,1165.16561738493,0.0,1.0
2022-12-13,47.0,47.49,47.0,47.49,3005,42.5561819368539,42.9998527698126,42.5561819368539,42.9998527698126,3318.78927037131,0.0,1.0
2022-12-14,46.53,47.12,46.53,47.12,1350,42.1306201174854,42.6648360183948,42.1306201174854,42.6648360183948,1490.97022129826,0.0,1.0
2022-12-15,46.0,47.12,45.72,46.79,4861,41.6507312573464,42.6648360183948,41.3972050670843,42.3660372941573,5368.59721905987,0.0,1.0
2022-12-16,45.89,46.55,45.2,46.55,5941,41.5511316826006,42.1487291310755,40.9263707137404,42.1487291310755,6561.37339609847,0.0,1.0
2022-12-19,45.8,47.24,45.1,46.07,9283,41.4696411214449,42.7734900999357,40.8358256457896,41.7141128049119,10252.3530106013,0.0,1.0
2022-12-20,45.63,47.63,45.07,46.38,3220,41.3157145059286,43.1266158649437,40.8086621254044,41.9948025155593,3556.24008339288,0.0,1.0
2022-12-21,46.03,46.53,44.5,46.53,3846,41.6778947777316,42.1306201174854,40.2925552380851,42.1306201174854,4247.60849712082,0.0,1.0
2022-12-22,45.1,46.66,44.2,46.66,4786,40.8358256457896,42.2483287058214,40.0209200342328,42.2483287058214,5285.76554009886,0.0,1.0
2022-12-23,45.91,46.22,43.8,45.69,4217,41.5692406961907,41.849930406838,39.6587397624298,41.370041546699,4657.3492023813,0.0,1.0
2022-12-27,46.5,47.015,45.3,45.59,3431,42.1034565971001,42.5697636970465,41.0169157816911,41.2794964787483,3789.27320686987,0.0,1.0
2022-12-28,46.04,47.13,46.04,47.13,2780,41.6869492845267,42.6738905251899,41.6869492845267,42.6738905251899,3070.29423348826,0.0,1.0
2022-12-29,45.53,46.6,45.5,46.35,8042,41.2251694379778,42.1940016650509,41.1980059175926,41.967638995174,8881.76482939304,0.0,1.0
2022-12-30,47.14,47.14,45.5,45.5,2214,42.682945031985,42.682945031985,41.1980059175926,41.1980059175926,2445.19116292914,0.0,1.0
2023-01-03,46.2,47.07,46.2,47.07,2568,41.8318213932479,42.6195634844194,41.8318213932479,42.6195634844194,2836.15668762513,0.0,1.0
2023-01-04,45.84,46.71,45.24,46.64,2346,41.5058591486252,42.2936012397967,40.9625887409207,42.2302196922312,2590.97491790053,0.0,1.0
2023-01-05,44.65,46.175,44.65,46.0,16729,40.4283728400112,41.8091851262602,40.4283728400112,41.6507312573464,18475.8820978508,0.0,1.0
2023-01-06,45.15,46.075,45.1,45.19,8906,40.881098179765,41.7186400583095,40.8358256457896,40.9173162069453,9835.98577102391,0.0,1.0
2023-01-09,45.625,47.7,45.0,45.0,10008,41.3111872525311,43.1899974125092,40.7452805778389,40.7452805778389,11053.0592405577,0.0,1.0
2023-01-10,46.36,46.5,45.55,45.65,3147,41.9766935019691,42.1034565971001,41.243278451568,41.3338235195187,3475.61724920416,0.0,1.0
2023-01-11,46.61,47.69,46.05,46.05,2314,42.203056171846,43.1809429057141,41.6960037913218,41.6960037913218,2555.63340154383,0.0,1.0
2023-01-12,47.04,47.04,46.11,46.78,1850,42.5923999640342,42.5923999640342,41.7503308320922,42.3569827873623,2043.18141437169,0.0,1.0
2023-01-13,47.1,47.1,46.02,46.36,2262,42.6467270048047,42.6467270048047,41.6688402709365,41.9766935019691,2498.20343746419,0.0,1.0
2023-01-17,46.17,46.85,45.92,46.75,2923,41.8046578728627,42.4203643349278,41.5782952029858,42.329819266977,3228.22663470726,0.0,1.0
2023-01-18,46.62,46.76,46.3,46.76,2974,42.212110678641,42.3388737737721,41.9223664611986,42.3388737737721,3284.55217640076,0.0,1.0
2023-01-19,45.75,46.19,45.35,45.82,4054,41.4243685874695,41.8227668864528,41.0621883156665,41.487750135035,4477.32835343936,0.0,1.0
2023-01-20,46.32,46.62,45.7194,46.62,7036,41.9404754747888,42.212110678641,41.3966617966766,42.212110678641,7770.71590892929,0.0,1.0
2023-01-23,46.6,47.45,46.07,46.74,7560,42.1940016650509,42.9636347426323,41.7141128049119,42.320764760182,8349.43323927025,0.0,1.0
2023-01-24,46.89,46.89,45.74,45.74,5864,42.4565823621081,42.4565823621081,41.4153140806744,41.4153140806744,6476.33287236517,0.0,1.0
2023-01-25,46.99,47.0,46.0,46.0,4340,42.5471274300588,42.5561819368539,41.6507312573464,41.6507312573464,4793.19315587737,0.0,1.0
2023-01-26,46.6,47.5,45.79,46.23,2816,42.1940016650509,43.0089072766077,41.4605866146498,41.8589849136331,3110.05343938955,0.0,1.0
2023-01-27,46.55,46.55,46.13,46.13,3497,42.1487291310755,42.1487291310755,41.7684398456824,41.7684398456824,3862.16508435556,0.0,1.0
2023-01-30,46.5,46.5,46.5,46.5,1420,42.1034565971001,42.1034565971001,42.1034565971001,42.1034565971001,1568.27978832854,0.0,1.0
2023-01-31,47.71,47.71,46.406,46.406,3739,43.1990519193043,43.1990519193043,42.0183442332264,42.0183442332264,4129.4353018031,0.0,1.0
2023-02-01,48.99,51.0,47.0,47.25,21570,44.3580287890739,46.177984654884,42.5561819368539,42.7825446067308,23822.3908691877,0.0,1.0
2023-02-02,48.8,48.99,48.35,48.98,5550,44.1859931599675,44.3580287890739,43.7785403541891,44.3489742822788,6129.54424311505,0.0,1.0
2023-02-03,49.17,49.49,48.35,48.35,6819,44.5210099113853,44.8107541288277,43.7785403541891,43.7785403541891,7531.05625113541,0.0,1.0
2023-02-06,49.11,49.97,48.75,49.97,6960,44.4666828706148,45.2453704549913,44.1407206259921,45.2453704549913,7686.77980758213,0.0,1.0
2023-02-07,49.2,49.99,49.025,49.245,9369,44.5481734317705,45.2634794685814,44.3897195628567,44.5889187123483,10347.3333358099,0.0,1.0
2023-02-08,50.36,51.0,49.23,49.23,9274,45.5984962199992,46.177984654884,44.5753369521557,44.5753369521557,10242.413209126,0.0,1.0
2023-02-09,50.479,50.8,50.2317,50.36,5220,45.7062448508606,45.9968945189825,45.4823268978184,45.5984962199992,5765.0848556866,0.0,1.0
2023-02-10,50.94,52.0,50.32,50.32,10780,46.1236576141136,47.0834353343916,45.5622781928189,45.5622781928189,11905.6733226631,0.0,1.0
2023-02-13,51.375,51.385,50.48,50.92,7838,46.5175286596994,46.5265831664944,45.7071503015401,46.1055486005234,8656.46266261906,0.0,1.0
2023-02-14,52.0,52.17,50.8,50.8,19202,47.0834353343916,47.2373619499078,45.9968945189825,45.9968945189825,21207.1186587919,0.0,1.0
2023-02-15,51.9,52.9,50.6,50.6,10724,46.9928902664408,47.8983409459483,45.815804383081,45.815804383081,11843.8256690389,0.0,1.0
2023-02-16,50.0,51.68,49.58,51.68,10365,45.5984962199992,47.1306056929912,45.2154688517512,47.1306056929912,11365.5063864299,0.36,1.0
2023-02-17,49.98,49.98,49.075,49.42,6197,45.5802568215112,45.5802568215112,44.7549240399292,45.0695536638472,6795.18022930111,0.0,1.0
2023-02-21,49.44,49.44,49.44,49.44,1709,45.0877930623352,45.0877930623352,45.0877930623352,45.0877930623352,1873.96530770947,0.0,1.0
2023-02-22,49.68,50.18,49.0,49.0,2080,45.3066658441912,45.7626508063912,44.6865262955992,44.6865262955992,2280.7769690086,0.0,1.0
2023-02-23,50.34,50.82,50.23,50.57,3834,45.9085659942952,46.3463115580072,45.8082493026112,46.1183190769072,4204.08600922066,0.0,1.0
2023-02-24,49.96,49.96,49.15,49.82,1945,45.5620174230232,45.5620174230232,44.8233217842592,45.4343416336072,2132.74577150083,0.0,1.0
2023-02-27,49.99,49.99,49.47,49.47,2466,45.5893765207552,45.5893765207552,45.1151521600672,45.1151521600672,2704.03654114193,0.0,1.0
2023-02-28,49.57,49.89,49.3001,49.645,1679,45.2063491525072,45.4981795283152,44.9602084699117,45.2747468968372,1841.06948604108,0.0,1.0
2023-03-01,49.83,50.0,49.3,49.3,8655,45.4434613328512,45.5984962199992,44.9601172729192,44.9601172729192,9490.44455133147,0.0,1.0
2023-03-02,49.23,49.975,49.23,49.58,4178,44.8962793782112,45.5756969718892,44.8962793782112,45.2154688517512,4581.29143101824,0.0,1.0
2023-03-03,48.57,49.09,48.27,48.8,4227,44.2943792281072,44.7686035887952,44.0207882507872,44.5041323107192,4635.02127307662,0.0,1.0
2023-03-06,48.0,48.83,47.59,48.57,4304,43.7745563711993,44.5314914084512,43.4006487021953,44.2943792281072,4719.45388202549,0.0,1.0
2023-03-07,48.02,48.02,47.75,47.75,2740,43.7927957696873,43.7927957696873,43.5465638900993,43.5465638900993,3004.48504571325,0.0,1.0
2023-03-08,48.43,48.43,47.7,48.42,6032,44.1667034386912,44.1667034386912,43.5009653938793,44.1575837394472,6614.25321012495,0.0,1.0
2023-03-09,48.06,48.385,47.53,47.9,5473,43.8292745666633,44.1256647920932,43.3459305067313,43.6833593787592,6001.29439970388,0.0,1.0
2023-03-10,46.63,48.32,46.24,48.32,28049,42.5251575747713,44.0663867470073,42.1694893042553,44.0663867470073,30756.4967325588,0.0,1.0
2023-03-13,43.02,45.85,43.02,45.85,12886,39.2329461476873,41.8138210337393,39.2329461476873,41.8138210337393,14129.8519339639,0.0,1.0
2023-03-14,44.38,46.55,43.92,43.92,7657,40.4732252448713,42.4521999808193,40.0537190796473,40.0537190796473,8396.11021716292,0.0,1.0
2023-03-15,45.0,46.63,43.5,44.5,6366,41.0386465979993,42.5251575747713,39.6706917113993,40.5826616357993,6980.49335803306,0.0,1.0
2023-03-16,47.5,47.55,45.89,45.89,6592,43.3185714089993,43.3641699052193,41.8502998307153,41.8502998307153,7228.30854793495,0.0,1.0
2023-03-17,46.45,47.74,45.3142,47.07,4273,42.3610029883793,43.5374441908553,41.3251875482458,42.9264243415073,4685.46153296815,0.0,1.0
2023-03-20,45.66,46.945,45.66,46.35,6347,41.6405467481033,42.8124281009573,41.6405467481033,42.2698059959393,6959.65933764307,0.0,1.0
2023-03-21,46.88,47.1,46.24,46.27,3143,42.7531500558713,42.9537834392393,42.1694893042553,42.1968484019873,3446.38558345867,0.0,1.0
2023-03-22,46.35,46.95,46.35,46.75,3492,42.2698059959393,42.8169879505793,42.2698059959393,42.6345939656993,3829.07364220098,0.0,1.0
2023-03-23,46.355,47.28,45.68,45.68,7571,42.2743658455613,43.1179380256313,41.6587861465913,41.6587861465913,8301.80886171352,0.0,1.0
2023-03-24,46.2,46.5,45.0,45.0,4410,42.1330105072793,42.4066014845993,41.0386465979993,41.0386465979993,4835.68578525381,0.0,1.0
2023-03-27,46.54,46.54,45.3053,45.85,6182,42.4430802815753,42.4430802815753,41.3170710159186,41.8138210337393,6778.73231846691,0.0,1.0
2023-03-28,46.93,47.3,46.1162,46.36,12653,42.7987485520913,43.1361774241193,42.0565874276146,42.2789256951833,13874.3610523393,0.0,1.0
2023-03-29,46.76,46.76,46.76,46.76,1448,42.6437136649433,42.6437136649433,42.6437136649433,42.6437136649433,1587.77165919445,0.0,1.0
2023-03-30,46.0,46.65,45.5,45.75,6399,41.9506165223993,42.5433969732593,41.4946315601993,41.7226240412993,7016.67876186829,0.0,1.0
2023-03-31,45.66,46.5,45.53,46.0,5556,41.6405467481033,42.4066014845993,41.5219906579313,41.9506165223993,6092.30617298644,0.0,1.0
2023-04-03,46.0,46.5,45.53,45.53,4336,41.9506165223993,42.4066014845993,41.5219906579313,41.5219906579313,4754.54275847178,0.0,1.0
2023-04-04,45.28,45.65,45.02,45.65,3753,41.2939981768313,41.6314270488593,41.0568859964873,41.6314270488593,4115.267290716,0.0,1.0
2023-04-05,45.085,45.59,44.5001,45.08,3922,41.1161640415733,41.5767088533953,40.5827528327917,41.1116041919513,4300.58041944795,0.0,1.0
2023-04-06,45.085,45.085,45.085,45.085,1152,41.1161640415733,41.1161640415733,41.1161640415733,41.1161640415733,1263.1995520663,0.0,1.0
2023-04-10,44.93,45.61,42.5,45.16,6377,40.9748087032913,41.5949482518833,38.7587217869993,41.1845617859033,6992.55515931147,0.0,1.0
2023-04-11,44.21,45.01,44.21,44.3,5259,40.3181903577233,41.0477662972433,40.3181903577233,40.4002676509193,5766.63753846935,0.0,1.0
2023-04-12,44.2,44.75,44.01,44.01,5767,40.3090706584793,40.8106541168993,40.1357963728433,40.1357963728433,6323.67345205414,0.0,1.0
2023-04-13,44.43,44.43,43.65,44.06,4845,40.5188237410913,40.5188237410913,39.8074872000593,40.1813948690633,5312.67519944552,0.0,1.0
2023-04-14,44.58,46.245,44.15,44.43,7916,40.6556192297513,42.1740491538773,40.2634721622593,40.5188237410913,8680.11081090004,0.0,1.0
2023-04-17,44.53,45.25,44.0,44.5,12385,40.6100207335313,41.2666390790993,40.1266766735993,40.5826616357993,13580.4917121017,0.0,1.0
2023-04-18,44.58,44.58,44.0,44.53,2930,40.6556192297513,40.6556192297513,40.1266766735993,40.6100207335313,3212.82524961308,0.0,1.0
2023-04-19,44.33,45.2599,44.27,44.59,2464,40.4276267486513,41.2756675813509,40.3729085531873,40.6647389289953,2701.84348636404,0.0,1.0
2023-04-20,44.34,44.5,44.16,44.16,2278,40.4367464478953,40.5826616357993,40.2725918615033,40.2725918615033,2497.88939202,0.0,1.0
2023-04-21,44.25,44.46,44.25,44.34,2222,40.3546691546993,40.5461828388233,40.3546691546993,40.4367464478953,2436.483858239,0.0,1.0
2023-04-24,44.02,44.54,43.0,43.87,2692,40.1449160720873,40.6191404327753,39.2147067491993,40.0081205834273,2951.85173104383,0.0,1.0
2023-04-25,43.84,45.0,42.58,42.58,5258,39.9807614856953,41.0386465979993,38.8316793809513,38.8316793809513,5765.5410110804,0.0,1.0
2023-04-26,42.53,44.0,42.53,44.0,6692,38.7860808847313,40.1266766735993,38.7860808847313,40.1266766735993,7337.9612868296,0.0,1.0
2023-04-27,42.61,43.0,42.25,43.0,5497,38.8590384786833,39.2147067491993,38.5307293058993,39.2147067491993,6027.6110570386,0.0,1.0
2023-04-28,43.29,44.25,42.495,44.1,11102,39.4791780272753,40.3546691546993,38.7541619373773,40.2178736660393,12173.6470720834,0.0,1.0
2023-05-01,43.5,43.5,42.96,43.0,5744,39.6706917113993,39.6706917113993,39.1782279522233,39.2147067491993,6298.45332210837,0.0,1.0
2023-05-02,42.62,43.8,41.86,43.5,17560,38.8681581779273,39.9442826887193,38.1750610353833,39.6706917113993,19255.0209498996,0.0,1.0
2023-05-03,42.6,43.613,42.15,43.04,10547,38.8499187794393,39.7737443128565,38.4395323134593,39.2511855461753,11565.0743712181,0.0,1.0
2023-05-04,40.6,42.85,40.6,42.85,7202,37.0259789306394,39.0779112605393,37.0259789306394,39.0779112605393,7897.19025519228,0.0,1.0
2023-05-05,41.78,41.78,40.92,40.92,1668,38.1021034414313,38.1021034414313,37.3178093064474,37.3178093064474,1829.00768476267,0.0,1.0
2023-05-08,41.76,42.25,40.67,41.44,5222,38.0838640429433,38.5307293058993,37.0898168253474,37.7920336671353,5726.06602507833,0.0,1.0
2023-05-09,41.16,41.42,40.6,41.42,3078,37.5366820883034,37.7737942686474,37.0259789306394,37.7737942686474,3375.11130317715,0.0,1.0
2023-05-10,40.1,40.77,40.05,40.74,8779,36.5699939684394,37.1810138177874,36.5243954722194,37.1536547200554,9626.41394756082,0.0,1.0
2023-05-11,39.46,39.76,39.46,39.76,2399,35.9863332168234,36.2599241941434,35.9863332168234,36.2599241941434,2630.56920608252,0.0,1.0
2023-05-12,39.44,39.67,38.3,39.42,4416,35.9680938183354,36.1778469009474,34.9284481045194,35.9498544198474,4842.26494958749,0.0,1.0
2023-05-15,39.18,39.6,38.94,38.97,5198,35.7309816379914,36.1140090062394,35.5121088561354,35.5394679538674,5699.74936774361,0.0,1.0
2023-05-16,39.5,39.69,38.98,38.98,2329,36.0228120137994,36.1960862994354,35.5485876531114,35.5485876531114,2553.81228885626,0.0,1.0
2023-05-17,41.39,41.39,39.6,39.875,11065,37.7464351709154,37.7464351709154,36.1140090062394,36.3648007354494,12133.0755586924,0.0,1.0
2023-05-18,40.17,40.84,39.9,40.7,9946,36.9621410359314,37.5786367913228,36.7137024479378,37.4498167827335,10809.1903986734,0.36,1.0
2023-05-19,39.455,41.295,39.055,40.37,4531,36.3042388492077,37.9973018192379,35.9361816818098,37.1461696196303,4924.23503884868,0.0,1.0
2023-05-22,39.3,40.82,38.72,39.67,16279,36.161616696841,37.5602339329529,35.6279338041141,36.502069576684,17691.81686105,0.0,1.0
2023-05-23,38.87,40.23,38.87,39.4,4195,35.7659552418883,37.017349611041,35.7659552418883,36.2536309886905,4559.07437386233,0.0,1.0
2023-05-24,38.93,39.34,38.28,39.34,3768,35.821163816998,36.1984224135808,35.2230709199764,36.1984224135808,4095.01602877551,0.0,1.0
2023-05-25,38.01,38.58,35.51,38.58,5967,34.9746323319829,35.4991137955248,32.6742750357461,35.4991137955248,6484.86216658796,0.0,1.0
2023-05-26,39.5,39.75,38.05,38.05,4505,36.3456452805399,36.5756810101636,35.0114380487226,35.0114380487226,4895.97855881998,0.0,1.0
2023-05-30,38.61,38.8,38.56,38.8,2269,35.5267180830797,35.7015452375936,35.4807109371549,35.7015452375936,2465.92127635128,0.0,1.0
2023-05-31,37.795,37.89,37.65,37.89,2586,34.7768016045065,34.8642151817635,34.6433808813248,34.8642151817635,2810.43297516281,0.0,1.0
2023-06-01,38.41,39.75,37.99,37.99,8242,35.3426894993807,36.5756810101636,34.956229473613,34.956229473613,8957.30416909973,0.0,1.0
2023-06-02,39.6,40.23,39.0,39.0,10061,36.4376595723894,37.017349611041,35.8855738212926,35.8855738212926,10934.1709834157,0.0,1.0
2023-06-05,38.62,39.35,38.16,39.35,5829,35.5359195122646,36.2076238427657,35.1126537697571,36.2076238427657,6334.88546489715,0.0,1.0
2023-06-06,39.47,39.48,38.1828,38.1828,8850,36.3180409929851,36.32724242217,35.1336330282987,35.1336330282987,9618.07108669407,0.0,1.0
2023-06-07,42.96,42.96,39.69,39.69,8614,39.5293397785315,39.5293397785315,36.5204724350539,36.5204724350539,9361.5891910489,0.0,1.0
2023-06-08,44.06,44.4,42.0,42.75,14500,40.5414969888757,40.8543455811639,38.6460025767766,39.3361097656476,15758.4215544705,0.0,1.0
2023-06-09,45.79,45.93,44.0,44.0,9972,42.1333442378715,42.2621642464607,40.486288413766,40.486288413766,10837.4468787021,0.0,1.0
2023-06-12,46.68,46.97,45.0,45.63,16691,42.9522714353317,43.2191128816952,41.4064313322607,41.9861213709123,18139.5733907357,0.0,1.0
2023-06-13,48.0,48.78,46.61,46.61,10887,44.1668600877447,44.8845715641706,42.8878614310371,42.8878614310371,11831.8576181738,0.0,1.0
2023-06-14,48.56,49.23,47.95,48.05,16787,44.6821401221017,45.2986358774932,44.12085294182,44.2128672336695,18243.9050093032,0.0,1.0
2023-06-15,48.88,49.24,48.5601,48.79,19736,44.97658585602,45.3078373066781,44.6822321363936,44.8937729933555,21448.8419171745,0.0,1.0
2023-06-16,49.36,49.36,48.315,49.05,25743,45.4182544568975,45.4182544568975,44.4567051070705,45.1330101521641,27977.1755914989,0.0,1.0
2023-06-20,50.67,51.07,48.09,48.93,35113,46.6236416801255,46.9916988475234,44.2496729504092,45.0225930019448,38160.3762787671,0.0,1.0
2023-06-21,49.56,50.5,49.0601,50.5,23323,45.6022830405964,46.4672173839814,45.1423035956409,46.4672173839814,25347.1493734425,0.0,1.0
2023-06-22,50.74,51.32,48.75,49.6,27271,46.6880516844202,47.2217345771471,44.8569672766157,45.6390887573362,29637.7871870321,0.0,1.0
2023-06-23,49.31,50.77,47.725,50.25,543863,45.3722473109728,46.715655971975,43.9138207851587,46.2371816543578,591063.615301999,0.0,1.0
2023-06-26,48.77,49.822,47.0401,49.0,19429,44.8753701349856,45.843360485242,43.2836149002817,45.0870030062394,21115.1980952971,0.0,1.0
2023-06-27,48.15,49.71,47.89,49.52,13623,44.3048815255189,45.7403044783706,44.0656443667103,45.5654773238566,14805.3087473484,0.0,1.0
2023-06-28,48.97,49.28,48.15,48.15,9285,45.0593987186846,45.3446430234179,44.3048815255189,44.3048815255189,10090.8237333282,0.0,1.0
2023-06-29,48.71,49.0,48.2294,48.9,14034,44.8201615598759,45.0870030062394,44.3779408732474,44.9949887143899,15251.9784893407,0.0,1.0
2023-06-30,48.59,48.85,48.27,48.455,5038,44.7097444096566,44.9489815684652,44.4152986757383,44.5855251156598,5475.23639940844,0.0,1.0
2023-07-03,48.71,48.795,48.2,48.53,2973,44.8201615598759,44.898373707948,44.3508886714437,44.6545358345469,3231.01981251317,0.0,1.0
2023-07-05,47.2,49.4,47.2,48.63,9534,43.430745752949,45.4550601736373,43.430745752949,44.7465501263964,10361.4338689877,0.0,1.0
2023-07-06,46.48,47.8525,45.09,47.0,10316,42.7682428516328,44.0311390072668,41.4892441949252,43.24671716925,11211.3018452357,0.0,1.0
2023-07-07,46.99,47.2,46.51,46.51,25842,43.2375157400651,43.430745752949,42.7958471391876,42.7958471391876,28084.7675731467,0.0,1.0
2023-07-10,46.28,46.96,46.28,46.38,5697,42.5842142679339,43.2099114525103,42.5842142679339,42.6762285597833,6191.42948936679,0.0,1.0
2023-07-11,45.24,46.5,45.12,46.5,4948,41.6272656326994,42.7866457100027,41.51684848248,42.7866457100027,5377.42550700139,0.0,1.0
2023-07-12,44.92,45.7,44.92,45.57,4889,41.3328198987811,42.050531375207,41.3328198987811,41.9309127958026,5313.30503309009,0.0,1.0
2023-07-13,45.38,45.87,45.01,45.25,9773,41.7560856412887,42.206955671351,41.4156327614456,41.6364670618843,10621.1761277131,0.0,1.0
2023-07-14,43.92,45.495,43.81,45.01,6018,40.4126769802864,41.8619020769155,40.311461259252,41.4156327614456,6540.28833895197,0.0,1.0
2023-07-17,45.24,45.35,44.1106,44.5,16008,41.6272656326994,41.7284813537338,40.5880562205515,40.9463598730133,17397.2973961355,0.0,1.0
2023-07-18,47.44,47.775,45.18,45.18,6491,43.6515800533877,43.9598279310834,41.5720570575897,41.5720570575897,7054.33891793573,0.0,1.0
2023-07-19,47.71,48.92,46.52,47.81,3609,43.9000186413813,45.0133915727598,42.8050485683726,43.9920329332307,3922.21678552304,0.0,1.0
2023-07-20,50.0,50.0,47.4,47.64,9273,46.0071459247341,46.0071459247341,43.6147743366479,43.8356086370866,10077.7822810072,0.0,1.0
2023-07-21,47.55,50.0,45.0,50.0,11798,43.7527957744221,46.0071459247341,41.4064313322607,46.0071459247341,12821.9212068719,0.0,1.0
2023-07-24,49.97,49.98,47.41,47.61,28514,45.9795416371792,45.9887430663642,43.6239757658329,43.8080043495318,30988.6642899429,0.0,1.0
2023-07-25,50.37,51.47,48.62,49.94,29394,46.3475988045771,47.3597560149213,44.7373486972114,45.9519373496244,31945.0374601453,0.0,1.0
2023-07-26,49.0,50.0,48.64,50.0,9254,45.0870030062394,46.0071459247341,44.7557515555813,46.0071459247341,10057.1333148324,0.0,1.0
2023-07-27,49.74,49.97,49.26,49.26,6410,45.7679087659255,45.9795416371792,45.326240165048,45.326240165048,6966.30911476938,0.0,1.0
2023-07-28,49.73,50.75,49.19,49.99,25257,45.7587073367405,46.6972531136051,45.2618301607534,45.9979444955491,27448.9967725008,0.0,1.0
2023-07-31,50.74,50.74,49.59,50.36,8773,46.6880516844202,46.6880516844202,45.6298873281513,46.3383973753922,9534.38843430136,0.0,1.0
2023-08-01,50.14,50.58,49.745,50.58,6694,46.1359659333233,46.540828817461,45.7725094805179,46.540828817461,7274.95681969833,0.0,1.0
2023-08-02,49.28,50.45,49.18,50.06,28050,45.3446430234179,46.4212102380567,45.2526287315684,46.0623544998438,30484.3948001999,0.0,1.0
2023-08-03,50.58,50.58,48.915,49.5,23334,46.540828817461,46.540828817461,45.0087908581674,45.5470744654867,25359.10403807,0.0,1.0
2023-08-04,52.22,52.8,48.22,50.57,23903,48.0498632037923,48.5835460965192,44.3692915298136,46.5316273882761,25977.4862356213,0.0,1.0
2023-08-07,51.08,52.75,51.025,52.46,35041,47.0009002767083,48.5375389505945,46.9502924161911,48.270697504231,38082.1275648415,0.0,1.0
2023-08-08,50.12,51.12,49.35,50.71,20692,46.1175630749534,47.0377059934481,45.4090530277125,46.6604473968653,22487.8109520762,0.0,1.0
2023-08-09,49.9,50.24,49.08,50.0,4300,45.9151316328846,46.2279802251728,45.160614439719,46.0071459247341,4673.18708167057,0.0,1.0
2023-08-10,49.9,50.85,49.76,50.44,4782,45.9151316328846,46.7892674054546,45.7863116242954,46.4120088088717,5197.01874989504,0.0,1.0
2023-08-11,50.27,50.27,49.52,49.52,3480,46.2555845127277,46.2555845127277,45.5654773238566,45.5654773238566,3782.02117307292,0.0,1.0
2023-08-14,49.61,50.7199,49.61,50.7199,2842,45.6482901865212,46.6695568117584,45.6482901865212,46.6695568117584,3088.65062467622,0.0,1.0
2023-08-15,48.55,49.87,48.55,49.87,2797,44.6729386929168,45.8875273453298,44.6729386929168,45.8875273453298,3039.74517847269,0.0,1.0
2023-08-16,48.18,48.525,46.5,48.0,13140,44.3324858130738,44.6499351199544,42.7866457100027,44.1668600877447,14280.3902914305,0.0,1.0
2023-08-17,47.6,48.66,47.6,48.03,11492,44.1300543710049,45.1127824725441,44.1300543710049,44.5287082235161,12395.6158177637,0.36,1.0
2023-08-18,46.11,47.925,46.11,47.23,21213,42.7486724169546,44.4313625153448,42.7486724169546,43.7870266374488,22880.977927447,0.0,1.0
2023-08-21,46.43,47.225,46.3,46.64,6918,43.0453450513815,43.7823911275359,42.9248217936455,43.2400364677242,7461.96225437601,0.0,1.0
2023-08-22,45.94,46.2,45.78,46.2,3625,42.5910650799153,42.8321115953871,42.4427287627018,42.8321115953871,3910.03370513342,0.0,1.0
2023-08-23,46.12,46.28,45.41,46.13,6560,42.7579434367804,42.9062797539939,42.0997010291457,42.7672144566063,7075.81271880698,0.0,1.0
2023-08-24,46.06,46.58,45.6927,46.01,6652,42.7023173178254,43.1844103487691,42.3617927596222,42.6559622186962,7175.04667766829,0.0,1.0
2023-08-25,46.19,46.19,45.3,45.3,3458,42.8228405755613,42.8228405755613,41.9977198110614,41.9977198110614,3729.90249720038,0.0,1.0
2023-08-28,46.43,46.95,46.3,46.3,4377,43.0453450513815,43.5274380823252,42.9248217936455,42.9248217936455,4721.16345582593,0.0,1.0
2023-08-29,47.81,48.0,45.35,46.32,16465,44.3247457873476,44.5008951640386,42.0440749101906,42.9433638332972,17759.6427462129,0.0,1.0
2023-08-30,48.44,48.645,46.94,47.47,8554,44.9088200363756,45.0988759428054,43.5181670624994,44.009531113269,9226.60091412727,0.0,1.0
2023-08-31,47.385,48.66,47.15,48.66,7266,43.9307274447493,45.1127824725441,43.7128584788421,45.1127824725441,7837.32549006883,0.0,1.0
2023-09-01,46.68,47.67,46.68,47.53,7449,43.2771205470275,44.1949515097858,43.2771205470275,44.065157232224,8034.71477780384,0.0,1.0
2023-09-05,46.32,47.23,45.6,47.23,8580,42.9433638332972,43.7870266374488,42.2758504058367,43.7870266374488,9254.64529380547,0.0,1.0
2023-09-06,45.6,46.96,45.51,46.17,4718,42.2758504058367,43.5367091021511,42.1924112274041,42.8042985359096,5088.97628160538,0.0,1.0
2023-09-07,45.06,45.935,44.7429,45.5,17332,41.7752153352412,42.5864295700023,41.4812312965638,42.1831402075782,18694.8149454821,0.0,1.0
2023-09-08,45.43,46.0,45.1,45.64,3920,42.1182430687974,42.6466911988703,41.8122994145446,42.31293448514,4228.22955148221,0.0,1.0
2023-09-11,44.075,45.83,44.075,45.83,4175,40.8620198823958,42.489083861831,40.8620198823958,42.489083861831,4503.28019832609,0.0,1.0
2023-09-12,43.98,44.55,43.25,44.41,10178,40.7739451940504,41.3023933241233,40.0971607467639,41.1725990465615,10978.296014027,0.0,1.0
2023-09-13,43.78,45.2,43.51,45.2,5082,40.5885247975335,41.905009612803,40.3382072622358,41.905009612803,5481.59759710016,0.0,1.0
2023-09-14,46.11,46.7826,44.22,44.22,15826,42.7486724169546,43.3722412104407,40.9964496698706,40.9964496698706,17070.3981841218,0.0,1.0
2023-09-15,47.0,47.0,45.54,46.24,25869,43.5737931814544,43.5737931814544,42.2202242868816,42.8691956746905,27903.0791498198,0.0,1.0
2023-09-18,46.01,46.925,46.01,46.925,4629,42.6559622186962,43.5042605327606,42.6559622186962,43.5042605327606,4992.97821270693,0.0,1.0
2023-09-19,45.6,46.72,45.58,46.34,3608,42.2758504058367,43.3142046263309,42.257308366185,42.9619058729489,3891.69699534383,0.0,1.0
2023-09-20,45.47,47.0,45.47,47.0,6740,42.1553271481007,43.5737931814544,42.1553271481007,43.5737931814544,7269.96611657912,0.0,1.0
2023-09-21,44.82,45.44,44.82,45.03,3424,41.552710859421,42.1275140886232,41.552710859421,41.7474022757637,3693.2290776212,0.0,1.0
2023-09-22,45.39,45.54,45.1,45.43,5500,42.081158989494,42.2202242868816,41.8122994145446,42.1182430687974,5932.46493192658,0.0,1.0
2023-09-25,46.0,46.78,45.24,45.56,12190,42.6466911988703,43.3698307452859,41.9420936921064,42.2387663265333,13148.4995491245,0.0,1.0
2023-09-26,45.33,45.51,45.1,45.45,3943,42.0255328705389,42.1924112274041,41.8122994145446,42.136785108449,4253.03804119755,0.0,1.0
2023-09-27,45.65,46.0,44.2,44.44,5565,42.3222055049659,42.6466911988703,40.9779076302189,41.2004121060391,6002.57588112207,0.0,1.0
2023-09-28,45.81,46.39,44.7,45.0,4120,42.4705418221793,43.0082609720781,41.4414586215109,41.7195892162862,4443.95554900682,0.0,1.0
2023-09-29,45.4,46.7599,45.4,45.5,5492,42.0904300093198,43.351195995436,42.0904300093198,42.1831402075782,5923.8358920256,0.0,1.0
2023-10-02,43.43,45.13,42.64,45.13,9387,40.2640391036291,41.8401124740221,39.5316285373876,41.8401124740221,10125.0996938172,0.0,1.0
2023-10-03,42.71,43.78,42.285,43.4,8021,39.5965256761685,40.5885247975335,39.2025073335702,40.2362260441516,8651.6911307242,0.0,1.0
2023-10-04,43.4,43.4,42.69,42.83,6282,40.2362260441516,40.2362260441516,39.5779836365168,39.7077779140786,6775.95358224777,0.0,1.0
2023-10-05,44.76,45.15,44.0,44.0,6584,41.497084740466,41.8586545136738,40.792487233702,40.792487233702,7101.69983850992,0.0,1.0
2023-10-06,44.48,44.62,44.2,44.2,4354,41.2374961853424,41.3672904629042,40.9779076302189,40.9779076302189,4696.35496611061,0.0,1.0
2023-10-09,43.56,44.22,43.15,44.22,5826,40.384562361365,40.9964496698706,40.0044505485055,40.9964496698706,6284.09830789169,0.0,1.0
2023-10-10,44.97,44.97,43.1,44.06,12292,41.6917761568087,41.6917761568087,39.9580954493763,40.8481133526571,13258.5198078621,0.0,1.0
2023-10-11,45.18,45.18,44.63,45.0,4520,41.8864675731513,41.8864675731513,41.37656148273,41.7195892162862,4875.40754405603,0.0,1.0
2023-10-12,44.46,44.69,43.98,43.98,2612,41.2189541456907,41.4321876016851,40.7739451940504,40.7739451940504,2817.38152767132,0.0,1.0
2023-10-13,44.0,44.88,43.2,44.88,6874,40.792487233702,41.6083369783761,40.0508056476347,41.6083369783761,7414.50253492061,0.0,1.0
2023-10-16,44.16,44.32,42.7,44.32,5997,40.9408235509155,41.089159868129,39.5872546563427,41.089159868129,6468.54403577522,0.0,1.0
2023-10-17,45.82,46.13,44.75,44.75,9117,42.4798128420052,42.7672144566063,41.4878137206401,41.4878137206401,9833.86959715901,0.0,1.0
2023-10-18,44.23,46.0,44.23,46.0,4034,41.0057206896964,42.6466911988703,41.0057206896964,42.6466911988703,4351.19337007124,0.0,1.0
2023-10-19,45.08,45.77,44.79,44.79,4881,41.7937573748929,42.433457742876,41.5248977999435,41.5248977999435,5264.79296958793,0.0,1.0
2023-10-20,45.22,45.53,44.5,45.5,9887,41.9235516524547,42.2109532670558,41.2560382249941,42.1831402075782,10664.4146876287,0.0,1.0
2023-10-23,45.37,45.42,43.9,43.9,8690,42.0626169498423,42.1089720489715,40.6997770354436,40.6997770354436,9373.29459244399,0.0,1.0
2023-10-24,44.9,45.65,43.5,45.65,8057,41.6268790180278,42.3222055049659,40.32893624241,42.3222055049659,8690.52181027862,0.0,1.0
2023-10-25,44.34,44.71,43.05,43.05,8118,41.1077019077807,41.4507296413368,39.9117403502471,39.9117403502471,8756.31823952362,0.0,1.0
2023-10-26,44.74,44.74,43.4,43.5,4402,41.4785427008143,41.4785427008143,40.2362260441516,40.32893624241,4748.12920551651,0.0,1.0
2023-10-27,44.31,44.68,43.7,44.68,7695,41.0798888483031,41.4229165818593,40.5143566389268,41.4229165818593,8300.0577547591,0.0,1.0
2023-10-30,44.99,44.99,44.25,44.49,6606,41.7103181964603,41.7103181964603,41.0242627293481,41.2467672051683,7125.42969823764,0.0,1.0
2023-10-31,44.8,44.93,43.83,44.0,5701,41.5341688197693,41.6546920775053,40.6348798966627,40.792487233702,6149.26955943881,0.0,1.0
2023-11-01,45.75,45.97,44.99,45.0,8850,42.4149157032243,42.6188781393928,41.7103181964603,41.7195892162862,9545.87539046367,0.0,1.0
2023-11-02,46.51,46.815,45.0,46.0,13278,43.1195132099882,43.4022793146764,41.7195892162862,42.6466911988703,14322.0489756584,0.0,1.0
2023-11-03,48.96,48.97,46.38,47.03,9062,45.3909130673194,45.4001840871452,42.9989899522523,43.601606240932,9774.54494783975,0.0,1.0
2023-11-06,48.25,49.09,48.25,48.71,6023,44.7326706596846,45.5114363250553,44.7326706596846,45.1591375716733,6496.58841545342,0.0,1.0
2023-11-07,48.84,49.0,47.4,47.4,7553,45.2796608294093,45.4279971466227,43.9446339744881,43.9446339744881,8146.89229651662,0.0,1.0
2023-11-08,48.51,48.51,46.6,46.6,5877,44.9737171751565,44.9737171751565,43.2029523884208,43.2029523884208,6339.10843726045,0.0,1.0
2023-11-09,48.13,48.13,47.38,47.38,5344,44.6214184217745,44.6214184217745,43.9260919348364,43.9260919348364,5764.19865385739,0.0,1.0
2023-11-10,49.82,49.99,48.4537,48.4537,8151,46.1882207723417,46.345828109381,44.921521333537,44.921521333537,8791.91302911519,0.0,1.0
2023-11-13,50.25,50.58,49.5,49.9,6037,46.5868746248529,46.8928182791057,45.8915481379148,46.2623889309484,6511.68923528014,0.0,1.0
2023-11-14,52.4,52.5,50.99,51.5,22457,48.5801438874088,48.6728540856672,47.2729300919652,47.7457521030831,24222.79363205,0.0,1.0
2023-11-15,52.24,52.7,51.66,51.66,9011,48.4318075701953,48.858274482184,47.8940884202965,47.8940884202965,9719.53481847099,0.0,1.0
2023-11-16,53.19,53.495,50.7,52.01,19548,49.6648532070322,49.9496394493361,47.3398769993708,48.5630572532007,20935.4916577661,0.38,1.0
2023-11-17,52.78,53.62,52.15,53.62,15351,49.282025799345,50.0663551224115,48.6937788070451,50.0663551224115,16440.5940473894,0.0,1.0
2023-11-20,52.22,52.5001,51.73,52.5,4596,48.7591395839673,49.0206760641946,48.3016141455119,49.0205826916562,4922.21811229246,0.0,1.0
2023-11-21,51.22,51.58,50.805,51.175,4774,47.8254141993644,48.1615553378214,47.4379181647541,47.7833965570572,5112.85232116714,0.0,1.0
2023-11-22,51.46,51.5,50.95,51.48,3831,48.0495082916691,48.0868573070532,47.5733083455216,48.0681827993611,4102.91940561192,0.0,1.0
2023-11-24,51.94,51.94,51.0,51.18,2744,48.4976964762785,48.4976964762785,47.6199946147517,47.7880651839803,2938.76555703449,0.0,1.0
2023-11-27,52.28,52.28,51.0,51.26,5905,48.8151631070435,48.8151631070435,47.6199946147517,47.8627632147485,6324.12923261248,0.0,1.0
2023-11-28,52.05,52.15,51.75,51.83,5974,48.6004062685848,48.6937788070451,48.320288653204,48.3949866839722,6398.02676301896,0.0,1.0
2023-11-29,52.16,52.5,51.7,51.83,7799,48.7031160608912,49.0205826916562,48.2736023839738,48.3949866839722,8352.56289333525,0.0,1.0
2023-11-30,51.83,52.38,50.75,51.94,7679,48.3949866839722,48.9085356455038,47.386563268601,48.4976964762785,8224.04544915007,0.0,1.0
2023-12-01,53.6,53.715,51.28,51.28,9512,50.0476806147195,50.1550590339488,47.8814377224406,47.8814377224406,10187.1494090787,0.0,1.0
2023-12-04,54.0,54.0,53.0,53.5,10005,50.4211707685606,50.4211707685606,49.4874453839577,49.9543080762592,10715.1419089395,0.0,1.0
2023-12-05,54.41,54.7,53.38,53.81,5092,50.8039981762479,51.0747785377827,49.8422610301068,50.2437629454861,5453.42354825787,0.0,1.0
2023-12-06,55.37,55.95,54.1,55.0,6468,51.7003745454667,52.2419352685365,50.5145433070209,51.3548961531636,6927.09024158129,0.0,1.0
2023-12-07,55.7,55.7,54.24,54.24,6188,52.0085039223857,52.0085039223857,50.6452648608654,50.6452648608654,6627.2162051492,0.0,1.0
2023-12-08,56.31,56.61,55.5,55.93,14869,52.5780764069935,52.8581940223744,51.8217588454651,52.2232607608444,15924.3823132455,0.0,1.0
2023-12-11,58.26,58.49,55.5,56.68,8933,54.3988409069693,54.613597745428,51.8217588454651,52.9235547992966,9567.05274088523,0.0,1.0
2023-12-12,57.46,58.31,56.67,58.31,10013,53.6518605992869,54.4455271761995,52.9142175454506,54.4455271761995,10723.7097385519,0.0,1.0
2023-12-13,57.29,57.95,56.13,57.0,21009,53.4931272839044,54.1093860377424,52.410005837765,53.2223469223696,22500.1915407207,0.0,1.0
2023-12-14,58.54,58.54,57.33,57.7,14173,54.6602840146582,54.6602840146582,53.5304762992886,53.8759546915917,15178.9811369715,0.0,1.0
2023-12-15,60.0,60.84,57.74,58.81,59418,56.0235230761785,56.807852399245,53.9133037069758,54.912389868501,63635.4124882926,0.0,1.0
2023-12-18,59.6,59.755,58.0,59.5,20053,55.6500329223373,55.7947603569508,54.1560723069725,55.556660383877,21476.3359020454,0.0,1.0
2023-12-19,59.06,60.3847,58.2,59.84,20953,55.1458212146517,56.3827272316353,54.3428173838931,55.874127014642,22440.2167334342,0.0,1.0
2023-12-20,58.87,60.29,58.2,58.7,16588,54.9684133915771,56.2943034377134,54.3428173838931,54.8096800761946,17765.3947011983,0.0,1.0
2023-12-21,57.94,60.85,57.94,58.7,11858,54.1000487838964,56.817189653091,54.1000487838964,54.8096800761946,12699.665442899,0.0,1.0
2023-12-22,57.76,58.5,57.15,57.9868,13400,53.9319782146678,54.622934999274,53.36240573006,54.1437471318958,14351.1146006786,0.0,1.0
2023-12-26,58.85,58.85,57.66,57.66,11110,54.9497388838851,54.9497388838851,53.8386056762075,53.8386056762075,11898.5733741447,0.0,1.0
2023-12-27,58.84,58.99,57.8,57.89,10703,54.940401630039,55.0804604377295,53.9693272300519,54.0533625146662,11462.6850426167,0.0,1.0
2023-12-28,58.68,59.0,57.53,58.8,8376,54.7910055685026,55.0897976915755,53.7172213762091,54.9030526146549,8970.51760412567,0.0,1.0
2023-12-29,58.03,58.55,57.3,57.4,7056,54.1840840685106,54.6696212685042,53.5024645377505,53.5958370762108,7556.82571808868,0.0,1.0
2024-01-02,58.76,59.0,58.55,58.8999,6977,54.8657035992708,55.0897976915755,54.6696212685042,54.9963317805768,7472.21840066676,0.0,1.0
2024-01-03,55.68,58.86,55.68,58.86,9146,51.9898294146936,54.9590761377311,51.9898294146936,54.9590761377311,9795.17120431393,0.0,1.0
2024-01-04,55.42,57.0,55.42,55.55,5361,51.7470608146969,53.2223469223696,51.7470608146969,51.8684451146953,5741.51681897298,0.0,1.0
2024-01-05,53.87,56.485,53.55,56.485,15542,50.2997864685623,52.741478349299,50.0009943454893,52.741478349299,16645.1509793841,0.0,1.0
2024-01-08,53.26,54.25,52.52,53.5,4443,49.7302139839544,50.6546021147114,49.0392571993482,49.9543080762592,4758.35837095635,0.0,1.0
2024-01-09,50.53,51.27,50.53,51.27,3358,47.1811436839883,47.8721004685945,47.1811436839883,47.8721004685945,3596.346479782,0.0,1.0
2024-01-10,50.95,51.0,50.15,50.15,9170,47.5733083455216,47.6199946147517,46.8263280378392,46.8263280378392,9820.87469315095,0.0,1.0
2024-01-11,50.69,50.995,50.25,50.45,5560,47.3305397455248,47.6153259878287,46.9197005762995,47.1064456532201,5954.64158058008,0.0,1.0
2024-01-12,51.09,52.2,51.09,51.26,5151,47.704029899366,48.7404650762753,47.704029899366,47.8627632147485,5516.61129164892,0.0,1.0
2024-01-16,49.22,50.0,49.22,50.0,3302,45.9579634301584,46.6862692301487,45.9579634301584,46.6862692301487,3536.37167249558,0.0,1.0
2024-01-17,49.41,50.95,49.41,50.95,3232,46.135371253233,47.5733083455216,46.135371253233,47.5733083455216,3461.40316338756,0.0,1.0
2024-01-18,47.48,48.0,46.99,47.5,14191,44.3332812609492,44.8188184609428,43.8757558224938,44.3519557686413,15198.2587535993,0.0,1.0
2024-01-19,47.3,48.42,46.9,47.75,15028,44.1652106917207,45.210983122476,43.7917205378795,44.5853871147921,16094.6679267909,0.0,1.0
2024-01-22,48.98,48.98,45.6,45.9,14548,45.7338693378537,45.7338693378537,42.5778775378957,42.8579951532765,15580.5981500502,0.0,1.0
2024-01-23,48.65,49.29,48.51,49.29,5810,45.4257399609347,46.0233242070806,45.2950184070903,46.0233242070806,6222.38625596588,0.0,1.0
2024-01-24,49.8,49.8,48.55,48.55,5613,46.4995241532282,46.4995241532282,45.3323674224744,45.3323674224744,6011.40345176186,0.0,1.0
2024-01-25,50.11,50.11,49.0,49.1,4554,46.7889790224551,46.7889790224551,45.7525438455458,45.8459163840061,4877.23700682764,0.0,1.0
2024-01-26,50.8,50.8,50.5,50.53,2340,47.4332495378311,47.4332495378311,47.1531319224502,47.1811436839883,2506.09016161104,0.0,1.0
2024-01-29,52.9,52.9,50.0,50.5,5882,49.3940728454974,49.3940728454974,46.6862692301487,47.1531319224502,6299.49672247698,0.0,1.0
2024-01-30,52.2,52.2,52.15,52.15,2028,48.7404650762753,48.7404650762753,48.6937788070451,48.6937788070451,2171.94480672957,0.0,1.0
2024-01-31,49.74,50.81,49.73,50.81,4089,46.443500630152,47.4425867916772,46.4341633763059,47.4425867916772,4379.23191061006,0.0,1.0
2024-02-01,49.01,50.88,47.545,50.88,10462,45.7618810993918,47.5079475685994,44.3939734109484,47.5079475685994,11204.5791755447,0.0,1.0
2024-02-02,48.51,48.99,48.51,48.51,4203,45.2950184070903,45.7432065916997,45.2950184070903,45.2950184070903,4501.32348258598,0.0,1.0
2024-02-05,47.03,49.49,46.3,46.3,4521,43.9131048378779,46.2100692840012,43.2314853071177,43.2314853071177,4841.89470967672,0.0,1.0
2024-02-06,47.28,47.28,45.55,45.55,3412,44.1465361840287,44.1465361840287,42.5311912686655,42.5311912686655,3654.17932966532,0.0,1.0
2024-02-07,46.01,46.01,45.75,45.8,5015,42.9607049455829,42.9607049455829,42.7179363455861,42.7646226148162,5370.95818823904,0.0,1.0
2024-02-08,46.35,46.705,46.01,46.01,11003,43.2781715763479,43.6096440878819,42.9607049455829,42.9607049455829,11783.9786530796,0.0,1.0
2024-02-09,47.22,47.4,46.95,46.95,4467,44.0905126609525,44.258583230181,43.8384068071097,43.8384068071097,4784.06185979338,0.0,1.0
2024-02-12,49.26,50.3,49.26,49.48,6479,45.9953124455425,46.9663868455296,45.9953124455425,46.2007320301552,6938.87100729827,0.0,1.0
2024-02-13,44.94,48.0,44.2,47.89,10343,41.9616187840577,44.8188184609428,41.2706619994515,44.7161086686365,11077.1327100611,0.0,1.0
2024-02-14,47.5,47.5,45.01,45.85,8871,44.3519557686413,44.3519557686413,42.0269795609799,42.8113088840464,9500.65206138955,0.0,1.0
2024-02-15,51.0,51.0,48.46,48.46,6488,47.9748102609009,47.9748102609009,45.5854765733972,45.5854765733972,6897.11951335577,0.38,1.0
2024-02-16,49.47,50.58,48.55,50.58,9762,46.5355659530738,47.579723588164,45.6701380032693,47.579723588164,10377.5710063778,0.0,1.0
2024-02-20,46.96,47.78,43.92,43.92,3961,44.1744527421942,44.9458124365852,41.3147777776229,41.3147777776229,4210.77225530244,0.0,1.0
2024-02-21,46.63,46.63,46.0,46.03,3091,43.8640274993296,43.8640274993296,43.2713974902243,43.2996179668484,3285.91190132285,0.0,1.0
2024-02-22,46.4,46.55,45.5,46.5,9866,43.6476705118784,43.7887728949987,42.8010562131566,43.741738767292,10488.1290257041,0.0,1.0
2024-02-23,47.78,47.8916,47.78,47.8916,4943,44.9458124365852,45.0507926096267,44.9458124365852,45.0507926096267,5254.69509163341,0.0,1.0
2024-02-26,47.99,48.5,47.99,48.5,1721,45.1433557729536,45.6231038755626,45.1433557729536,45.6231038755626,1829.52260827455,0.0,1.0
2024-02-27,47.8,48.0,47.8,48.0,1968,44.9646260876679,45.1527625984949,44.9646260876679,45.1527625984949,2092.0979041745,0.0,1.0
2024-02-28,48.43,49.21,47.29,47.29,4146,45.5572560967731,46.2909884889987,44.4848779850589,44.4848779850589,4407.43796275787,0.0,1.0
2024-02-29,49.94,50.11,49.33,49.33,4616,46.9776867535174,47.1376027877204,46.4038703954949,46.4038703954949,4907.07516548247,0.0,1.0
2024-03-01,49.12,49.12,49.055,49.055,4025,46.2063270591265,46.2063270591265,46.1451826931077,46.1451826931077,4278.80795950323,0.0,1.0
2024-03-04,49.55,50.3,49.1171,50.3,3215,46.6108205574047,47.3163324730061,46.2035990797195,47.3163324730061,3417.7310782119,0.0,1.0
2024-03-05,49.73,50.2,48.7341,49.0,4705,46.780143417149,47.2222642175926,45.8433176614857,46.0934451526302,5001.6873166367,0.0,1.0
2024-03-06,50.79,50.79,48.8,50.36,6295,47.7772669245324,47.7772669245324,45.9053086418032,47.3727734262543,6691.94934287525,0.0,1.0
2024-03-07,49.79,49.79,48.7,48.8,4628,46.8365843703971,46.8365843703971,45.8112403863896,45.9053086418032,4919.83186002012,0.0,1.0
2024-03-08,50.93,51.5184,49.7,50.64,4424,47.9089624821114,48.4624600969646,46.751922940525,47.6361645414121,4702.96805288007,0.0,1.0
2024-03-11,51.0,51.41,50.56,50.56,1947,47.9748102609009,48.3604901080963,47.5609099370813,47.5609099370813,2069.77368873361,0.0,1.0
2024-03-12,48.26,49.0,48.26,49.0,3878,45.3973400625701,46.0934451526302,45.3973400625701,46.0934451526302,4122.53845141703,0.0,1.0
2024-03-13,48.46,48.46,47.58,47.87,4565,45.5854765733972,45.5854765733972,44.7576759257581,45.0304738664573,4852.85921369745,0.0,1.0
2024-03-14,45.33,47.75,45.33,46.8,13069,42.6411401789536,44.9175919599611,42.6411401789536,44.0239435335326,13893.1034093783,0.0,1.0
2024-03-15,47.71,48.45,44.65,44.65,25193,44.8799646577957,45.5760697478558,42.0014760421416,42.0014760421416,26781.6171239167,0.0,1.0
2024-03-18,47.15,47.67,47.15,47.67,2484,44.3531824274799,44.8423373556303,44.3531824274799,44.8423373556303,2640.63576929342,0.0,1.0
2024-03-19,47.09,47.33,46.4482,47.01,4141,44.2967414742318,44.5225052872243,43.6930114109878,44.221486869901,4402.12267336718,0.0,1.0
2024-03-20,48.42,48.42,45.5,45.5,3529,45.5478492712318,45.5478492712318,42.8010562131566,42.8010562131566,3751.53125194706,0.0,1.0
2024-03-21,48.43,48.5,48.43,48.5,4270,45.5572560967731,45.6231038755626,45.5572560967731,45.6231038755626,4539.25713964691,0.0,1.0
2024-03-22,47.05,48.5,47.0,48.5,2858,44.2591141720664,45.6231038755626,44.2120800443596,45.6231038755626,3038.21941571683,0.0,1.0
2024-03-25,47.07,47.495,45.9,46.05,2816,44.2779278231491,44.6777179086566,43.1773292348108,43.3184316179311,2993.57098483506,0.0,1.0
2024-03-26,46.32,46.67,46.03,46.03,3459,43.5724159075476,43.901654801495,43.2996179668484,43.2996179668484,3677.11720047744,0.0,1.0
2024-03-27,48.3,48.3,45.25,45.25,6455,45.4349673647355,45.4349673647355,42.5658855746228,42.5658855746228,6862.03860337724,0.0,1.0
2024-03-28,48.43,48.43,47.05,47.6,3618,45.5572560967731,45.5572560967731,44.2591141720664,44.7764895768408,3846.14340310129,0.0,1.0
2024-04-01,47.02,47.65,47.01,47.01,3562,44.2308936954423,44.8235237045476,44.221486869901,44.221486869901,3786.6121619256,0.0,1.0
2024-04-02,46.43,47.82,46.3,46.3,3667,43.6758909885025,44.9834397387506,43.5536022564649,43.5536022564649,3898.23323913003,0.0,1.0
2024-04-03,47.21,47.5,46.4,46.4,4860,44.409623380728,44.6824213214273,43.6476705118784,43.6476705118784,5166.46128774801,0.0,1.0
2024-04-04,47.21,47.99,46.4,46.4,7212,44.409623380728,45.1433557729536,43.6476705118784,43.6476705118784,7666.77341712729,0.0,1.0
2024-04-05,47.03,47.03,45.75,45.75,2007,44.2403005209837,44.2403005209837,43.0362268516905,43.0362268516905,2133.55716142186,0.0,1.0
2024-04-08,47.08,47.46,47.0,47.42,1971,44.2873346486904,44.6447940192619,44.2120800443596,44.6071667170964,2095.28707780892,0.0,1.0
2024-04-09,47.81,47.91,44.5642,44.5642,4412,44.9740329132092,45.0681011686227,41.9207654789968,41.9207654789968,4690.21135834243,0.0,1.0
2024-04-10,46.7,47.2,46.7,47.065,6850,43.929875278119,44.4002165551867,43.929875278119,44.2732244103784,7281.94646524153,0.0,1.0
2024-04-11,46.43,46.96,45.73,45.8,6044,43.6758909885025,44.1744527421942,43.0174132006078,43.0832609793972,6425.12181546274,0.0,1.0
2024-04-12,45.74,45.74,44.0,44.0,2268,43.0268200261491,43.0268200261491,41.3900323819537,41.3900323819537,2411.01526761574,0.0,1.0
2024-04-15,45.47,45.7,45.2,45.7,2356,42.7728357365326,42.9891927239837,42.5188514469161,42.9891927239837,2504.56436089183,0.0,1.0
2024-04-16,45.51,45.51,45.02,45.02,1787,42.810463038698,42.810463038698,42.3495285871717,42.3495285871717,1899.68442823162,0.0,1.0
2024-04-17,45.2,45.75,45.0,45.75,3676,42.5188514469161,43.0362268516905,42.330714936089,43.0362268516905,3907.80076003326,0.0,1.0
2024-04-18,45.73,46.1999,45.31,46.1999,8287,43.0174132006078,43.459439932796,42.6223265278709,43.459439932796,8809.56063612504,0.0,1.0
2024-04-19,46.98,47.9499,44.84,44.84,3966,44.1932663932769,45.1056344025328,42.1802057274273,42.1802057274273,4216.08754469312,0.0,1.0
2024-04-22,46.0,46.99,44.98,46.33,8893,43.2713974902243,44.2026732188183,42.3119012850063,43.581822733089,9453.77371027634,0.0,1.0
2024-04-23,47.23,47.23,45.7501,46.7392,9439,44.4284370318107,44.4284370318107,43.0363209199459,43.9667500342411,10034.2033117394,0.0,1.0
2024-04-24,46.87,47.1,46.1,46.1,5737,44.089791312322,44.3061482997731,43.3654657456378,43.3654657456378,6098.76304687455,0.0,1.0
2024-04-25,45.53,47.15,45.5,46.25,6075,42.8292766897807,44.3531824274799,42.8010562131566,43.5065681287581,6458.07660968501,0.0,1.0
2024-04-26,45.92,45.97,45.6,45.97,4493,43.1961428858935,43.2431770136002,42.8951244685702,43.2431770136002,4776.31904647156,0.0,1.0
2024-04-29,45.87,45.87,45.45,45.45,4164,43.1491087581867,43.1491087581867,42.7540220854499,42.7540220854499,4426.57300456434,0.0,1.0
2024-04-30,45.4,45.4,44.66,45.1,4627,42.7069879577431,42.7069879577431,42.010882867683,42.4247831915025,4918.76880214198,0.0,1.0
2024-05-01,46.14,46.14,46.13,46.13,4899,43.4030930478032,43.4030930478032,43.3936862222619,43.3936862222619,5207.92054499537,0.0,1.0
2024-05-02,46.96,47.35,46.0,47.15,9253,44.1744527421942,44.541318938307,43.2713974902243,44.3531824274799,9836.47454640582,0.0,1.0
2024-05-03,47.01,47.01,46.54,47.0,3398,44.221486869901,44.221486869901,43.7793660694574,44.2120800443596,3612.27066991105,0.0,1.0
2024-05-06,47.9,47.9,46.05,46.05,4300,45.0586943430814,45.0586943430814,43.3184316179311,43.3184316179311,4571.14887599103,0.0,1.0
2024-05-07,47.36,47.95,47.3,47.95,4485,44.5507257638483,45.1057284707882,44.4942848106002,45.1057284707882,4767.81458344646,0.0,1.0
2024-05-08,47.44,47.44,47.29,47.29,1573,44.6259803681791,44.6259803681791,44.4848779850589,44.4848779850589,1672.19004231021,0.0,1.0
2024-05-09,47.08,47.4005,47.08,47.4005,2894,44.2873346486904,44.5888234072908,44.2873346486904,44.5888234072908,3076.48949932978,0.0,1.0
2024-05-10,46.47,46.765,46.1026,46.765,3384,43.7135182906679,43.9910196441378,43.3679115202786,43.9910196441378,3597.38785961713,0.0,1.0
2024-05-13,46.16,46.4,46.0965,46.4,1328,43.4219066988859,43.6476705118784,43.3621733566984,43.6476705118784,1411.74086216653,0.0,1.0
2024-05-14,46.78,46.8955,46.4001,46.8955,2540,44.0051298824499,44.1137787174525,43.6477645801338,44.1137787174525,2700.16701046912,0.0,1.0
2024-05-15,46.5,46.75,46.25,46.6,3663,43.741738767292,43.9769094058258,43.5065681287581,43.8358070227055,3893.98100761747,0.0,1.0
2024-05-16,46.5,46.9,46.5,46.9,3676,43.741738767292,44.1180117889461,43.741738767292,44.1180117889461,3907.80076003326,0.0,1.0
2024-05-17,47.2,47.2,46.6,46.6,4992,44.7576759257581,44.7576759257581,44.1887224182273,44.1887224182273,5264.40202996329,0.38,1.0
2024-05-20,47.25,47.25,46.6,46.6,1338,44.8050887180523,44.8050887180523,44.1887224182273,44.1887224182273,1411.01160178103,0.0,1.0
2024-05-21,46.88,46.95,46.88,46.95,735,44.454234055075,44.5206119642869,44.454234055075,44.5206119642869,775.107270036662,0.0,1.0
2024-05-22,46.2,46.2,46.187,46.187,2817,43.8094200798734,43.8094200798734,43.7970927538769,43.7970927538769,2970.71725128337,0.0,1.0
2024-05-23,45.34,46.5,45.34,46.5,4697,42.9939200524125,44.0938968336388,42.9939200524125,44.0938968336388,4953.3045542343,0.0,1.0
2024-05-24,45.85,46.4,45.85,46.4,2402,43.4775305338137,43.9990712490503,43.4775305338137,43.9990712490503,2533.0716498341,0.0,1.0
2024-05-28,46.23,46.25,45.21,46.25,3939,43.8378677552499,43.8568328721676,42.8706467924475,43.8568328721676,4153.94222676791,0.0,1.0
2024-05-29,44.92,45.7639,44.92,45.7639,6386,42.595652597141,43.3958857054831,42.595652597141,43.3958857054831,6734.4694237471,0.0,1.0
2024-05-30,45.79,45.79,44.96,44.96,3675,43.4206351830607,43.4206351830607,42.6335828309764,42.6335828309764,3875.53635018331,0.0,1.0
2024-05-31,46.23,46.25,46.21,46.21,3692,43.8378677552499,43.8568328721676,43.8189026383322,43.8189026383322,3893.46400132702,0.0,1.0
2024-06-03,45.78,46.25,45.78,46.25,1729,43.4111526246018,43.8568328721676,43.4111526246018,43.8568328721676,1823.34757808624,0.0,1.0
2024-06-04,44.85,46.1,44.85,46.05,1712,42.529274687929,43.7145944952849,42.529274687929,43.6671817029907,1805.41992694254,0.0,1.0
2024-06-05,45.7,45.7,45.44,45.44,2481,43.335292156931,43.335292156931,43.088745637001,43.088745637001,2616.38249926661,0.0,1.0
2024-06-06,46.0,46.0,45.92,45.92,1866,43.6197689106965,43.6197689106965,43.5439084430257,43.5439084430257,1967.82335495022,0.0,1.0
2024-06-07,45.46,46.25,45.46,45.89,10365,43.1077107539187,43.8568328721676,43.1077107539187,43.5154607676491,10930.5943590884,0.0,1.0
2024-06-10,45.09,46.24,45.09,45.44,3682,42.7568560909414,43.8473503137088,42.7568560909414,43.088745637001,3882.91832418366,0.0,1.0
2024-06-11,45.45,45.49,45.0,45.03,3596,43.0982281954599,43.1361584292953,42.6715130648117,42.6999607401883,3792.2255007508,0.0,1.0
2024-06-12,45.83,46.0,45.4101,45.96,6188,43.4585654168961,43.6197689106965,43.0603927872091,43.5818386768611,6525.66501630865,0.0,1.0
2024-06-13,45.05,45.445,45.05,45.32,5122,42.718925857106,43.0934869162304,42.718925857106,42.9749549354948,5401.49583282691,0.0,1.0
2024-06-14,45.01,45.25,44.7,44.75,13001,42.6809956232706,42.9085770262829,42.3870363110463,42.4344491033406,13710.4348540771,0.0,1.0
2024-06-17,45.74,45.74,43.87,43.87,3258,43.3732223907664,43.3732223907664,41.599983958962,41.599983958962,3435.78161330537,0.0,1.0
2024-06-18,45.45,45.45,45.34,45.34,6773,43.0982281954599,43.0982281954599,42.9939200524125,42.9939200524125,7142.58712919498,0.0,1.0
2024-06-20,45.04,45.04,43.88,43.88,4158,42.7094432986471,42.7094432986471,41.6094665174209,41.6094665174209,4384.89255620741,0.0,1.0
2024-06-21,45.21,45.21,44.6947,44.9,17183,42.8706467924475,42.8706467924475,42.3820105550631,42.5766874802233,18120.6370354285,0.0,1.0
2024-06-24,45.16,45.16,44.81,44.81,1804,42.8232340001533,42.8232340001533,42.4913444540937,42.4913444540937,1902.44015666141,0.0,1.0
2024-06-25,42.86,44.535,42.86,44.166,8447,40.6422455546185,42.2305740964754,40.6422455546185,41.8806676893439,8907.93348299276,0.0,1.0
2024-06-26,42.15,43.04,42.0,43.04,10141,39.9689839040403,40.8129316068777,39.8267455271576,40.8129316068777,10694.3711910773,0.0,1.0
2024-06-27,42.9,42.9,42.0,42.65,9811,40.6801757884539,40.6801757884539,39.8267455271576,40.4431118269827,10346.3638453465,0.0,1.0
2024-06-28,43.8,43.8,42.0,42.85,56843,41.5336060497501,41.5336060497501,39.8267455271576,40.6327629961596,59944.7925859782,0.0,1.0
2024-07-01,43.76,44.06,43.76,43.855,4002,41.4956758159147,41.7801525696801,41.4956758159147,41.5857601212738,4220.37999277105,0.0,1.0
2024-07-02,43.53,43.79,42.2309,43.79,2940,41.2775769713612,41.5241234912912,40.0456978019724,41.5241234912912,3100.42908014665,0.0,1.0
2024-07-03,43.35,43.35,43.02,43.18,1652,41.106890919102,41.106890919102,40.79396648996,40.9456874253016,1742.1458640824,0.0,1.0
2024-07-05,41.55,45.703,41.55,43.81,11038,39.4000303965095,43.3381369244687,39.4000303965095,41.5430886082089,11640.3184308363,0.0,1.0
2024-07-08,41.78,42.91,41.1001,41.74,15268,39.618129241063,40.6896583469127,38.973410091446,39.5801990072276,16101.1398624759,0.0,1.0
2024-07-09,42.24,42.69,41.5662,41.94,15350,40.05432693017,40.4810420608181,39.4153921412128,39.7698501764045,16187.6144150514,0.0,1.0
2024-07-10,42.09,42.595,41.49,41.53,12387,39.9120885532873,40.390957755459,39.3431350457564,39.3810652795918,13062.930277475,0.0,1.0
2024-07-11,45.9,45.96,42.94,42.94,14795,43.524943326108,43.5818386768611,40.7181060222892,40.7181060222892,15602.3293335951,0.0,1.0
2024-07-12,47.63,47.75,46.0,46.0,7171,45.1654259394885,45.2792166409947,43.6197689106965,43.6197689106965,7562.30507950055,0.0,1.0
2024-07-15,51.0,51.16,47.76,47.78,11932,48.36104814012,48.5127690754615,45.2886991994535,45.3076643163712,12583.1019674523,0.0,1.0
2024-07-16,54.8,54.8,50.9,51.05,35915,51.9644203544819,51.9644203544819,48.2662225555315,48.4084609324142,37874.7994603629,0.0,1.0
2024-07-17,54.79,55.0,53.5675,54.84,10455,51.954937796023,52.1540715236588,50.795695024429,52.0023505883172,11025.5054533786,0.0,1.0
2024-07-18,55.98,56.36,54.4,54.82,35436,53.0833622526258,53.443699474062,51.585118016128,51.9833854713996,37369.6615251961,0.0,1.0
2024-07-19,55.28,55.98,51.43,55.9,12787,52.4195831605065,53.0833622526258,48.7687981538504,53.007501784955,13484.7573632093,0.0,1.0
2024-07-22,54.04,55.5,52.23,55.5,13325,51.2437459116095,52.6281994466012,49.5274028305582,52.6281994466012,14052.1147935218,0.0,1.0
2024-07-23,55.7,56.48,51.1601,53.3,22173,52.8178506157781,53.5574901755682,48.5128639010461,50.5420365856548,23382.9299299631,0.0,1.0
2024-07-24,54.32,56.0,54.32,54.66,13186,51.5092575484572,53.1023273695435,51.5092575484572,51.831664536058,13905.5298812292,0.0,1.0
2024-07-25,55.36,56.035,54.5001,55.87,19336,52.4954436281773,53.1355163241495,51.680038426301,52.9790541095785,20391.1213243931,0.0,1.0
2024-07-26,55.51,55.73,54.43,55.73,6682,52.63768200506,52.8462982911546,51.6135656915045,52.8462982911546,7046.62146719045,0.0,1.0
2024-07-29,53.04,55.5,53.04,55.5,5090,50.2954900657248,52.6281994466012,50.2954900657248,52.6281994466012,5367.74966596818,0.0,1.0
2024-07-30,52.43,53.49,51.975,53.49,7126,49.7170539997351,50.7222051963729,49.2855975898576,50.7222051963729,7514.84953235545,0.0,1.0
2024-07-31,51.9,53.74,51.9,52.3,11497,49.2144784014162,50.9592691578441,49.2144784014162,49.5937807397701,12124.3650117163,0.0,1.0
2024-08-01,50.49,51.52,50.0,51.52,6822,47.8774376587188,48.85414117998,47.4127922942353,48.85414117998,7194.26094719743,0.0,1.0
2024-08-02,46.8,50.438,46.44,48.4,8117,44.3783735874042,47.8281283547328,44.0370014828857,45.8955829408197,8559.92613726203,0.0,1.0
2024-08-05,42.21,44.1,42.18,42.71,9491,40.0258792547934,41.8180828035155,39.9974315794169,40.5000071777358,10008.9021767591,0.0,1.0
2024-08-06,42.77,43.855,42.32,42.32,12646,40.5569025284889,41.5857601212738,40.1301873978407,40.1301873978407,13336.0633154879,0.0,1.0
2024-08-07,42.95,43.37,42.7501,43.37,11032,40.7275885807481,41.1258560360197,40.5380322371557,41.1258560360197,11633.9910245503,0.0,1.0
2024-08-08,44.94,45.0,43.34,43.4276,16485,42.6146177140587,42.6715130648117,41.0974083606431,41.1804755727426,17384.5487708223,0.0,1.0
2024-08-09,43.98,45.46,43.93,44.76,20097,41.7042921020093,43.1077107539187,41.6568793097151,42.4439316617994,21193.6473550025,0.0,1.0
2024-08-12,43.44,45.296,43.44,44.1311,21654,41.1922339452316,42.9521967951936,41.1922339452316,41.8475735603225,22835.609286223,0.0,1.0
2024-08-13,44.15,44.15,43.93,43.93,3112,41.8654955958097,41.8654955958097,41.6568793097151,41.6568793097151,3281.81472701237,0.0,1.0
2024-08-14,44.29,45.29,44.23,44.34,6017,41.9982514142336,42.9465072601183,41.9413560634805,42.0456642065278,6345.33393715727,0.0,1.0
2024-08-15,45.89,47.165,45.03,45.03,5093,43.5154607676491,44.7244869711521,42.6999607401883,42.6999607401883,5370.91336911119,0.0,1.0
2024-08-16,47.5,47.5,45.89,45.89,2532,45.0421526795235,45.0421526795235,43.5154607676491,43.5154607676491,2670.16545269773,0.0,1.0
2024-08-19,48.39,49.27,47.85,47.85,4804,45.8861003823609,46.7205655267394,45.3740422255832,45.3740422255832,5066.1432996682,0.0,1.0
2024-08-20,46.75,47.61,46.69,47.61,3884,44.6912980165462,45.5134267073318,44.63394020091,45.5134267073318,4062.91622885453,0.38,1.0
2024-08-21,46.37,46.7,46.31,46.58,2413,44.3280318508502,44.6434998368493,44.270674035214,44.5287842055769,2524.15470139701,0.0,1.0
2024-08-22,46.23,46.47,46.23,46.47,1557,44.194196947699,44.4236282102439,44.194196947699,44.4236282102439,1628.72311233947,0.0,1.0
2024-08-23,50.0,50.88,49.69,50.22,8046,47.7981796968408,48.6394276595052,47.5018309827204,48.0084916875069,8416.63851116468,0.0,1.0
2024-08-26,50.0,50.23,50.0,50.19,2805,47.7981796968408,48.0180513234463,47.7981796968408,47.9798127796888,2934.21215806822,0.0,1.0
2024-08-27,49.63,50.36,49.63,50.23,3290,47.4444731670842,48.1423265906581,47.4444731670842,48.0180513234463,3441.5536542048,0.0,1.0
2024-08-28,50.19,50.19,49.38,49.38,2511,47.9798127796888,47.9798127796888,47.2054822686,47.2054822686,2626.66906556482,0.0,1.0
2024-08-29,52.85,53.77,50.5,51.75,6090,50.5226759395608,51.4021624459826,48.2761614938092,49.4711159862303,6370.53548757057,0.0,1.0
2024-08-30,53.98,53.98,52.75,52.75,2105,51.6029148007093,51.6029148007093,50.4270795801671,50.4270795801671,2201.96669972678,0.0,1.0
2024-09-03,51.93,52.65,51.93,52.65,4333,49.6431894331389,50.3314832207734,49.6431894331389,50.3314832207734,4532.59938713355,0.0,1.0
2024-09-04,52.14,52.14,51.51,51.51,2167,49.8439417878656,49.8439417878656,49.2416847236854,49.2416847236854,2266.82272603702,0.0,1.0
2024-09-05,51.77,52.39,51.77,52.39,2601,49.490235258109,50.0829326863498,49.490235258109,50.0829326863498,2720.81491020871,0.0,1.0
2024-09-06,51.0,51.0,51.0,51.0,2629,48.7541432907776,48.7541432907776,48.7541432907776,48.7541432907776,2750.10472854238,0.0,1.0
2024-09-09,51.89,51.89,51.3,51.3,3857,49.6049508893814,49.6049508893814,49.0409323689587,49.0409323689587,4034.67247546137,0.0,1.0
2024-09-10,52.68,56.0,51.28,52.54,3747,50.3601621285915,53.5339612604617,49.0218130970799,50.2263272254403,3919.60533200771,0.0,1.0
2024-09-11,50.46,51.5,50.46,51.5,6101,48.2379229500518,49.232125087746,48.2379229500518,49.232125087746,6382.04220191594,0.0,1.0
2024-09-12,51.96,52.0,51.01,51.01,4383,49.671868340957,49.7101068847145,48.763702926717,48.763702926717,4584.90263415794,0.0,1.0
2024-09-13,54.3,54.63,52.13,52.13,3833,51.9088231507691,52.2242911367683,49.8343821519262,49.8343821519262,4009.56691688966,0.0,1.0
2024-09-16,54.59,54.75,54.11,54.74,6906,52.1860525930108,52.3390067680407,51.7271900679211,52.3294471321013,7224.12447900861,0.0,1.0
2024-09-17,54.41,54.97,54.3,54.55,13896,52.0139791461022,52.5493187587068,51.9088231507691,52.1478140492533,14536.1184130182,0.0,1.0
2024-09-18,53.81,55.2,52.43,53.67,13538,51.4404009897401,52.7691903853123,50.1211712301073,51.3065660865889,14161.6271643236,0.0,1.0
2024-09-19,55.45,55.49,54.84,55.36,3376,53.0081812837965,53.0464198275539,52.425043491495,52.9221445603422,3531.51523908674,0.0,1.0
2024-09-20,51.35,54.44,51.24,54.12,30903,49.0887305486555,52.0426580539203,48.9835745533225,51.7367497038605,32326.5448558939,0.0,1.0
2024-09-23,49.8,51.49,49.218,51.49,16705,47.6069869780535,49.2225654518067,47.0506161663822,49.2225654518067,17474.5148308483,0.0,1.0
2024-09-24,49.69,50.064,48.98,49.6688,11756,47.5018309827204,47.8593613668528,46.8230968310253,47.481564554529,12297.5394403743,0.0,1.0
2024-09-25,48.6,49.135,48.39,48.5158,3820,46.4598306653293,46.9712711880855,46.2590783106026,46.3793385307198,3995.96807266332,0.0,1.0
2024-09-26,48.1,49.38,47.95,49.22,9485,45.9818488683609,47.2054822686,45.8384543292704,47.0525280935701,9921.92596052659,0.0,1.0
2024-09-27,49.8,49.84,48.5,48.5,3525,47.6069869780535,47.6452255218109,46.3642343059356,46.3642343059356,3687.37891521942,0.0,1.0
2024-09-30,49.34,49.56,49.34,49.355,2369,47.1672437248425,47.3775557155086,47.1672437248425,47.1815831787516,2478.12784401555,0.0,1.0
2024-10-01,48.31,50.23,48.11,50.23,20815,46.1826012230876,48.0180513234463,45.9914085043002,48.0180513234463,21773.8417362531,0.0,1.0
2024-10-02,47.76,47.76,47.74,47.74,1920,45.6568212464224,45.6568212464224,45.6377019745436,45.6377019745436,2008.44468573654,0.0,1.0
2024-10-03,47.41,47.5,47.41,47.5,3279,45.3222339885445,45.4082707119988,45.3222339885445,45.4082707119988,3430.04693985943,0.0,1.0
2024-10-04,48.92,48.92,47.52,47.52,3311,46.7657390153891,46.7657390153891,45.4273899838775,45.4273899838775,3463.52101795504,0.0,1.0
2024-10-07,47.51,49.41,47.3,48.44,14206,45.4178303479381,47.2341611764181,45.2170779932114,46.3068764902994,14860.3985445694,0.0,1.0
2024-10-08,48.07,48.07,46.8378,47.31,3557,45.9531699605428,45.9531699605428,44.7752316200938,45.2266376291508,3720.85299331503,0.0,1.0
2024-10-09,48.55,48.73,47.999,48.42,5385,46.4120324856324,46.5841059325411,45.8852965453733,46.2877572184207,5633.0597045267,0.0,1.0
2024-10-10,47.9,48.514,47.3085,48.07,10373,45.7906561495735,46.3776177962507,45.2252036837599,45.9531699605428,10850.8316276797,0.0,1.0
2024-10-11,50.68,50.68,48.596,48.81,10803,48.4482349407179,48.4482349407179,46.4560068109535,46.660583020056,11300.6395520895,0.0,1.0
2024-10-14,50.03,50.6,50.02,50.09,2217,47.8268586046589,48.3717578532029,47.8172989687196,47.8842164202951,2319.12597306141,0.0,1.0
2024-10-15,51.58,51.81,50.35,50.35,9874,49.308602175261,49.5284738018665,48.1327669547187,48.1327669547187,10328.8452223763,0.0,1.0
2024-10-16,54.18,54.18,52.7527,53.56,13236,51.7941075194967,51.7941075194967,50.4296606818707,51.2014100912559,13845.7155522963,0.0,1.0
2024-10-17,53.65,54.5,52.33,54.5,4508,51.2874468147102,52.1000158695565,50.0255748707136,52.1000158695565,4715.66075171891,0.0,1.0
2024-10-18,51.64,54.22,51.5572,53.94,26078,49.3659599908972,51.8323460632542,49.2868062053192,51.5646762569519,27279.2815180403,0.0,1.0
2024-10-21,50.6,52.43,50.4,52.43,3400,48.3717578532029,50.1211712301073,48.1805651344156,50.1211712301073,3556.62079765845,0.0,1.0
2024-10-22,50.75,51.21,50.75,51.21,2515,48.5151523922934,48.9548956455044,48.5151523922934,48.9548956455044,2630.85332532677,0.0,1.0
2024-10-23,51.69,51.69,49.9621,50.0,11504,49.413758170594,49.413758170594,47.7619486766306,47.7981796968408,12033.9310753714,0.0,1.0
2024-10-24,52.0,52.0,52.0,52.0,1602,49.7101068847145,49.7101068847145,49.7101068847145,49.7101068847145,1675.79603466142,0.0,1.0
2024-10-25,50.5,51.41,50.3,51.4,4085,48.2761614938092,49.1460883642917,48.0849687750219,49.1365287283524,4273.17528189258,0.0,1.0
2024-10-28,53.02,53.02,50.41,50.41,4114,50.68518975053,50.68518975053,48.1901247703549,48.1901247703549,4303.51116516673,0.0,1.0
2024-10-29,53.32,54.12,51.618,52.4,5761,50.9719788287111,51.7367497038605,49.3449287918306,50.0924923222892,6026.38012215009,0.0,1.0
2024-10-30,52.74,54.27,50.24,51.3656,10605,50.4175199442277,51.880144242951,48.0276109593857,49.1036435807209,11093.5186938729,0.0,1.0
2024-10-31,52.5,54.35,50.01,51.6218,7332,50.1880886816829,51.956621330466,47.8077393327802,49.3485614534876,7669.7481436564,0.0,1.0
2024-11-01,52.19,52.19,52.19,52.19,1995,49.8917399675625,49.8917399675625,49.8917399675625,49.8917399675625,2086.89955627312,0.0,1.0
2024-11-04,52.4,53.0,51.57,51.845,6599,50.0924923222892,50.6660704786513,49.2990425393216,49.5619325276542,6902.98254227886,0.0,1.0
2024-11-05,54.95,54.95,51.75,52.38,11426,52.5301994868281,52.5301994868281,49.4711159862303,50.0733730504105,11952.3380100134,0.0,1.0
2024-11-06,58.63,61.21,55.34,56.0,40303,56.0481455125156,58.5145315848725,52.9030252884634,53.5339612604617,42159.555296479,0.0,1.0
2024-11-07,56.5,59.02,56.33,59.02,30276,54.0119430574301,56.4209713141509,53.8494292464609,56.4209713141509,31670.662138208,0.0,1.0
2024-11-08,56.01,57.43,55.8909,56.89,16375,53.5435208964011,54.9009891997914,53.4296656323632,54.3847688590655,17129.3134004874,0.0,1.0
2024-11-11,56.47,57.0,55.55,55.56,19317,53.983264149612,54.4899248543985,53.1037776431902,53.1133372791295,20206.8364554025,0.0,1.0
2024-11-12,56.24,56.6264,55.55,56.0,17671,53.7633925230066,54.1327768557037,53.1037776431902,53.5339612604617,18485.0135633595,0.0,1.0
2024-11-13,55.53,56.1,55.53,56.1,9193,53.0846583713114,53.6295576198554,53.0846583713114,53.6295576198554,9616.47499790416,0.0,1.0
2024-11-14,55.82,55.82,55.6,55.68,5552,53.3618878135531,53.3618878135531,53.151575822887,53.2280529104019,5807.75254958815,0.0,1.0
2024-11-15,54.91,56.05,54.91,56.05,3811,52.8743463806453,53.9720836757452,52.8743463806453,53.9720836757452,3957.72287175923,0.4,1.0
2024-11-18,53.84,55.4,53.5,54.4967,33867,51.8440140071744,53.3461808320479,51.5166186735481,52.476368464799,35170.873917048,0.0,1.0
2024-11-19,54.25,54.25,52.75,52.75,3979,52.2388142624296,52.2388142624296,50.7944230846666,50.7944230846666,4132.19084406455,0.0,1.0
2024-11-20,53.49,54.35,53.15,54.34,3423,51.5069893990296,52.3351070076138,51.1795940654034,52.3254777330954,3554.78493572077,0.0,1.0
2024-11-21,53.71,54.87,53.71,54.87,7975,51.7188334384349,52.8358292825716,51.7188334384349,52.8358292825716,8282.03618532665,0.0,1.0
2024-11-22,54.24,54.55,54.0,54.55,7087,52.2291849879112,52.5276924979822,51.9980823994691,52.5276924979822,7359.84833171285,0.0,1.0
2024-11-25,54.56,55.495,54.4,55.43,12593,52.5373217725006,53.4376589399729,52.3832533802059,53.3750686556032,13077.8284240525,0.0,1.0
2024-11-26,53.75,54.72,53.75,54.72,3603,51.7573505365086,52.6913901647953,51.7573505365086,52.6913901647953,3741.71490604789,0.0,1.0
2024-11-27,53.65,53.75,53.02,53.75,6295,51.6610577913244,51.7573505365086,51.0544134966639,51.7573505365086,6537.35646227351,0.0,1.0
2024-11-29,53.7,53.7,53.18,53.18,2449,51.7092041639165,51.7092041639165,51.2084818889586,51.2084818889586,2543.28609628401,0.0,1.0
2024-12-02,54.14,54.14,53.25,53.25,4312,52.132892242727,52.132892242727,51.2758868105876,51.2758868105876,4478.01128916972,0.0,1.0
2024-12-03,53.79,53.85,53.79,53.85,3156,51.7958676345823,51.8536432816928,51.7958676345823,51.8536432816928,3277.50547973554,0.0,1.0
2024-12-04,54.23,54.23,52.93,53.45,8851,52.2195557133927,52.2195557133927,50.9677500259981,51.468472300956,9191.76204091866,0.0,1.0
2024-12-05,53.13,54.285,53.13,54.285,5184,51.1603355163665,52.2725167232441,51.1603355163665,52.2725167232441,5383.58314542112,0.0,1.0
2024-12-06,53.66,53.66,53.66,53.66,2315,51.6706870658428,51.6706870658428,51.6706870658428,51.6706870658428,2404.12711837382,0.0,1.0
2024-12-09,53.93,54.49,53.51,54.49,8460,51.9306774778401,52.4699168508717,51.5262479480665,52.4699168508717,8785.70860537474,0.0,1.0
2024-12-10,54.85,55.04,53.9123,54.25,6057,52.8165707335348,52.9995269493848,51.9136336619425,52.2388142624296,6290.19350150766,0.0,1.0
2024-12-11,53.96,55.2664,53.775,55.2664,16915,51.9595653013954,53.2175337244818,51.7814237228046,53.2175337244818,17566.2247115737,0.0,1.0
2024-12-12,53.92,53.92,53.5,53.75,7990,51.9210482033217,51.9210482033217,51.5166186735481,51.7573505365086,8297.61368285392,0.0,1.0
2024-12-13,54.4,54.8,53.77,53.92,17064,52.3832533802059,52.7684243609427,51.7766090855454,51.9210482033217,17720.9611870112,0.0,1.0
2024-12-16,54.95,54.95,54.29,54.5,4155,52.912863478719,52.912863478719,52.2773313605033,52.4795461253901,4314.96681505107,0.0,1.0
2024-12-17,54.9,54.9,54.25,54.25,6800,52.8647171061269,52.8647171061269,52.2388142624296,52.2388142624296,7061.79887902461,0.0,1.0
2024-12-18,49.89,54.81,49.89,54.72,13466,48.0404505723984,52.7780536354611,48.0404505723984,52.6913901647953,13984.438780139,0.0,1.0
2024-12-19,48.5,49.75,48.5,49.75,6633,46.701981414338,47.9056407291405,46.701981414338,47.9056407291405,6888.36940655444,0.0,1.0
2024-12-20,51.14,51.57,47.7,47.7,44286,49.2441098872009,49.658168691493,45.9316394528644,45.9316394528644,45991.0036994829,0.0,1.0
2024-12-23,50.67,51.29,50.0101,50.26,11190,48.7915339848352,49.3885490049772,48.1560981593646,48.3967337295799,11620.8131553361,0.0,1.0
2024-12-24,51.22,51.22,50.5,50.51,4811,49.3211440833483,49.3211440833483,48.627836318022,48.6374655925404,4996.22270690991,0.0,1.0
2024-12-26,50.39,52.285,50.39,50.56,7020,48.5219142983194,50.34666181956,48.5219142983194,48.6856119651325,7290.26884275776,0.0,1.0
2024-12-27,48.7,48.7,48.7,48.7,3780,46.8945669047064,46.8945669047064,46.8945669047064,46.8945669047064,3925.52937686956,0.0,1.0
2024-12-30,48.18,48.755,48.027,48.04,4180,46.3938446297485,46.9475279145577,46.2465167296167,46.2590347864906,4340.92931092984,0.0,1.0
2024-12-31,48.8,49.795,48.795,48.93,5451,46.9908596498906,47.9489724644734,46.9860450126314,47.11604021863,5660.86260140634,0.0,1.0
2025-01-02,46.95,47.905,46.95,47.53,4790,45.2094438639828,46.129039580492,45.2094438639828,45.7679417860512,4974.41421037175,0.0,1.0
2025-01-03,47.58,47.58,46.9,46.93,4196,45.8160881586433,45.8160881586433,45.1612974913907,45.190185314946,4357.54530829224,0.0,1.0
2025-01-06,45.75,48.18,45.75,48.18,8397,44.0539309217724,46.3938446297485,44.0539309217724,46.3938446297485,8720.28311576024,0.0,1.0
2025-01-07,44.9,47.37,44.26,46.36,6843,43.2354425877067,45.6138733937565,42.6191690185278,44.641316667396,7106.45437193609,0.0,1.0
2025-01-08,43.74,44.7,43.43,44.7,4541,42.11844674357,43.0428570973383,41.8199392334989,43.0428570973383,4715.82775141922,0.0,1.0
2025-01-10,42.81,42.81,41.0,42.19,13151,41.2229242133569,41.2229242133569,39.4800255255228,40.6259091932148,13657.3113320666,0.0,1.0
2025-01-13,43.21,43.21,42.25,42.53,7918,41.6080951940937,41.6080951940937,40.6836848403253,40.9533045268411,8222.84169472306,0.0,1.0
2025-01-14,44.18,44.18,42.52,43.41,3679,42.5421348223804,42.5421348223804,40.9436752523227,41.8006806844621,3820.64089351935,0.0,1.0
2025-01-15,45.27,45.27,44.39,44.78,5286,43.5917257448883,43.5917257448883,42.7443495872673,43.1198912934857,5489.51012860648,0.0,1.0
2025-01-16,43.6,44.8,43.6,44.8,6400,41.9836369003121,43.1391498425225,41.9836369003121,43.1391498425225,6646.39894496433,0.0,1.0
2025-01-17,43.51,43.9522,42.62,43.0,14524,41.8969734296463,42.3227799488508,41.0399679975069,41.4058804292069,15083.1716057284,0.0,1.0
2025-01-21,44.86,44.86,42.9,42.9,5420,43.196925489633,43.196925489633,41.3095876840227,41.3095876840227,5628.66910651668,0.0,1.0
2025-01-22,43.68,44.0,43.05,43.86,10562,42.0606710964594,42.3688078810489,41.454026801799,42.233998037791,10968.6352588615,0.0,1.0
2025-01-23,43.83,44.38,42.77,42.77,7762,42.2051102142357,42.7347203127488,41.1844071152832,41.1844071152832,8060.83572043957,0.0,1.0
2025-01-24,43.18,44.0,43.18,44.0,3273,41.5792073705384,42.3688078810489,41.5792073705384,42.3688078810489,3399.00996044817,0.0,1.0
2025-01-27,44.19,44.19,43.14,43.14,5005,42.5517640968989,42.5517640968989,41.5406902724647,41.5406902724647,5197.69167492914,0.0,1.0
2025-01-28,44.6,44.63,44.6,44.63,4216,42.9465643521541,42.9754521757094,42.9465643521541,42.9754521757094,4378.31530499526,0.0,1.0
2025-01-29,43.93,44.0,43.81,44.0,2406,42.3014029594199,42.3688078810489,42.1858516651989,42.3688078810489,2498.63060337253,0.0,1.0
2025-01-30,44.58,44.62,44.43,44.43,3460,42.9273058031172,42.9658229011909,42.7828666853409,42.7828666853409,3593.20942962135,0.0,1.0
2025-01-31,44.8,44.8,43.5,44.416,14220,43.1391498425225,43.1391498425225,41.8873441551279,42.7693857010152,14767.4676558426,0.0,1.0
2025-02-03,44.08,44.25,42.65,42.77,9304,42.4458420771962,42.6095397440094,41.0688558210622,41.1844071152832,9662.20246624192,0.0,1.0
2025-02-04,45.1,45.1,43.55,43.55,4221,43.4280280780751,43.4280280780751,41.93549052772,41.93549052772,4383.50780417101,0.0,1.0
2025-02-05,46.13,46.13,44.76,44.76,5663,44.4198433534724,44.4198433534724,43.1006327444488,43.1006327444488,5881.02456645829,0.0,1.0
2025-02-06,48.82,48.82,46.0,46.0,9274,47.0101181989274,47.0101181989274,44.2946627847329,44.2946627847329,9631.04747118739,0.0,1.0
2025-02-07,45.76,48.22,45.76,48.22,8287,44.0635601962908,46.4323617278222,44.0635601962908,46.4323617278222,8606.04813389367,0.0,1.0
2025-02-10,45.49,46.615,45.01,45.49,7919,43.8035697842935,44.8868631676158,43.3413646074093,43.8035697842935,8223.88019455822,0.0,1.0
2025-02-11,46.6,46.6,44.76,44.76,10606,44.8724192558381,44.8724192558381,43.1006327444488,43.1006327444488,11014.3292516081,0.0,1.0
2025-02-12,44.9,45.5,44.9,45.5,4962,43.2354425877067,43.8131990588119,43.2354425877067,43.8131990588119,5153.03618201766,0.0,1.0
2025-02-13,45.13,45.13,44.43,44.43,5624,43.4569159016304,43.4569159016304,42.7828666853409,42.7828666853409,5840.52307288741,0.0,1.0
2025-02-14,44.51,45.09,44.51,45.09,1579,43.2450718622251,43.8085888624518,43.2450718622251,43.8085888624518,1625.18610730744,0.4,1.0
2025-02-18,45.09,45.2494,44.05,44.05,5420,43.8085888624518,43.9634588794107,42.7981445861832,42.7981445861832,5578.53622647645,0.0,1.0
2025-02-19,44.59,44.59,44.26,44.26,3509,43.322798345015,43.322798345015,43.0021766035067,43.0021766035067,3611.63904404167,0.0,1.0
2025-02-20,43.21,45.0,43.21,45.0,5709,41.9820165168894,43.7211465693132,41.9820165168894,43.7211465693132,5875.98954187344,0.0,1.0
2025-02-21,43.45,44.25,43.43,44.23,7442,42.2151959652591,42.992460793158,42.1957643445616,42.9730291724605,7659.68018402909,0.0,1.0
2025-02-24,43.38,43.4,43.38,43.4,3962,42.1471852928179,42.1666169135154,42.1471852928179,42.1666169135154,4077.88939654976,0.0,1.0
2025-02-25,44.33,44.98,43.8,43.8,7846,43.0701872759479,43.7017149486157,42.5552493274648,42.5552493274648,8075.49727544911,0.0,1.0
2025-02-26,44.04,44.81,44.04,44.1,5657,42.7884287758345,43.5365461726872,42.7884287758345,42.8467236379269,5822.46853010651,0.0,1.0
2025-02-27,43.43,45.0,43.4,44.08,4684,42.1957643445616,43.7211465693132,42.1666169135154,42.8272920172295,4821.00805992909,0.0,1.0
2025-02-28,44.85,44.85,44.821,44.85,4108,43.5754094140822,43.5754094140822,43.5472335640708,43.5754094140822,4228.15992958768,0.0,1.0
2025-03-03,43.89,44.2,43.89,44.2,8405,42.6426916206035,42.9438817414143,42.6426916206035,42.9438817414143,8650.84815194363,0.0,1.0
2025-03-04,43.33,44.02,43.1,43.21,7845,42.0986062410742,42.768997155137,41.8751426030533,41.9820165168894,8074.46802522283,0.0,1.0
2025-03-05,43.22,43.22,43.22,43.22,4111,41.9917323272381,41.9917323272381,41.9917323272381,41.9917323272381,4231.24768026655,0.0,1.0
2025-03-06,43.94,43.94,42.82,42.82,3742,42.6912706723471,42.6912706723471,41.6030999132887,41.6030999132887,3851.45434676658,0.0,1.0
2025-03-07,43.99,44.1,43.99,44.1,5982,42.7398497240908,42.8467236379269,42.7398497240908,42.8467236379269,6156.97485364984,0.0,1.0
2025-03-10,43.05,44.4,42.65,43.53,10064,41.8265635513096,43.138197948389,41.4379311373602,42.292922448049,10358.3742773541,0.0,1.0
2025-03-11,43.5,43.95,43.25,43.25,6249,42.2637750170028,42.7009864826959,42.0208797582843,42.0208797582843,6431.7846640685,0.0,1.0
2025-03-12,42.9,44.25,42.9,43.66,14600,41.6808263960786,42.992460793158,41.6808263960786,42.4192279825825,15027.0533037926,0.0,1.0
2025-03-13,41.76,43.0,41.76,42.73,6703,40.5732240163226,41.7779844995659,40.5732240163226,41.5156576201501,6899.06426680289,0.0,1.0
2025-03-14,42.83,42.89,42.3,42.38,5056,41.6128157236374,41.6711105857298,41.0978777751544,41.1756042579443,5203.88914410792,0.0,1.0
2025-03-17,42.12,42.12,42.1,42.1,3223,40.9229931888772,40.9229931888772,40.9035615681797,40.9035615681797,3317.27347932353,0.0,1.0
2025-03-18,42.93,43.37,41.8,41.8,11278,41.7099738271248,42.1374694824692,40.6120872577176,40.6120872577176,11607.8840520667,0.0,1.0
2025-03-19,44.35,44.35,42.93,42.93,2981,43.0896188966453,43.0896188966453,41.7099738271248,41.7099738271248,3068.19492456205,0.0,1.0
2025-03-20,44.11,44.11,43.4886,43.9,2713,42.8564394482757,42.8564394482757,42.2526989932052,42.6524074309522,2792.35586391708,0.0,1.0
2025-03-21,43.33,43.9,42.9,43.31,20626,42.0986062410742,42.6524074309522,41.6808263960786,42.0791746203768,21229.3151673991,0.0,1.0
2025-03-24,44.56,44.56,43.18,44.149,5187,43.2936509139688,43.2936509139688,41.9528690858432,42.8943311086357,5338.72092375154,0.0,1.0
2025-03-25,43.74,43.9576,43.2,43.9576,3112,42.4969544653724,42.7083704985609,41.9723007065407,42.7083704985609,3203.02670420567,0.0,1.0
2025-03-26,43.66,43.79,43.3001,43.42,5652,42.4192279825825,42.5455335171161,42.0695559681315,42.1860485342129,5817.32227897507,0.0,1.0
2025-03-27,43.29,43.96,43.03,43.96,5720,42.0597429996793,42.7107022930446,41.8071319306122,42.7107022930446,5887.31129436259,0.0,1.0
2025-03-28,42.48,42.99,42.21,42.99,3498,41.2727623614317,41.7682686892172,41.0104354820158,41.7682686892172,3600.31729155251,0.0,1.0
2025-03-31,41.61,42.1,40.6,41.5,8121,40.4274868610916,40.9035615681797,39.4461900158692,40.3206129472555,8358.54108767808,0.0,1.0
2025-04-01,42.83,42.83,42.14,42.25,6397,41.6128157236374,41.6128157236374,40.9424248095746,41.0492987234107,6584.11369755901,0.0,1.0
2025-04-02,42.48,42.48,41.69,42.48,9142,41.2727623614317,41.2727623614317,40.5052133438815,41.2727623614317,9409.40556871727,0.0,1.0
2025-04-03,39.48,41.3025,39.15,41.3025,6856,38.3580192568108,40.128725692868,38.0373975153025,40.128725692868,7056.53955142481,0.0,1.0
2025-04-04,41.36,41.36,38.99,39.45,13599,40.1845916023732,40.1845916023732,37.8819445497227,38.3288718257646,13996.7738272792,0.0,1.0
2025-04-07,41.14,42.14,40.49,41.3,6461,39.970843774701,40.9424248095746,39.3393161020331,40.1262967402808,6649.98571204138,0.0,1.0
2025-04-08,39.93,42.09,39.89,42.09,4013,38.7952307225039,40.8938457578309,38.756367481109,40.8938457578309,4130.3811580904,0.0,1.0
2025-04-09,41.31,41.53,40.19,40.19,14420,40.1360125506295,40.3497603783017,39.047841791571,39.047841791571,14841.788263061,0.0,1.0
2025-04-10,39.85,41.31,39.21,41.31,5762,38.717504239714,40.1360125506295,38.0956923773949,40.1360125506295,5930.53980386666,0.0,1.0
2025-04-11,39.52,39.79,39.52,39.79,3344,38.3968824982057,38.6592093776216,38.3968824982057,38.6592093776216,3441.81275670429,0.0,1.0
2025-04-14,39.11,39.45,38.42,38.89,7449,37.9985342739075,38.3288718257646,37.3281433598447,37.7847864462353,7666.88493561311,0.0,1.0
2025-04-15,39.1,39.38,38.75,39.03,6538,37.9888184635588,38.2608611533234,37.648765101353,37.9208077911176,6729.2379794655,0.0,1.0
2025-04-16,37.53,39.0,37.53,39.0,3649,36.4634362388072,37.8916603600714,36.4634362388072,37.8916603600714,3755.73407572187,0.0,1.0
2025-04-17,38.73,38.73,37.46,37.46,4765,37.6293334806556,37.6293334806556,36.3954255663661,36.3954255663661,4904.37732825834,0.0,1.0
2025-04-21,37.43,38.01,37.0,38.01,6341,36.3662781353198,36.9297951355465,35.9484982903242,36.9297951355465,6526.47568488693,0.0,1.0
2025-04-22,39.49,39.49,38.01,38.01,4824,38.3677350671595,38.3677350671595,36.9297951355465,36.9297951355465,4965.1030916093,0.0,1.0
2025-04-23,39.41,40.695,38.69,40.695,7734,38.2900085843696,39.5384902141822,37.5904702392606,39.5384902141822,7960.22125010495,0.0,1.0
2025-04-24,38.55,39.7448,38.55,39.49,6707,37.4544488943783,38.6152939148453,37.4544488943783,38.3677350671595,6903.18126770803,0.0,1.0
2025-04-25,38.28,39.12,37.57,38.5,14372,37.1921220149624,38.0082500842563,36.5022994802021,37.4058698426346,14792.3842521992,0.0,1.0
2025-04-28,39.92,39.92,38.18,38.18,9724,38.7855149121552,38.7855149121552,37.0949639114751,37.0949639114751,10008.4292004164,0.0,1.0
2025-04-29,39.27,39.594,38.775,39.594,4237,38.1539872394873,38.4687794947864,37.6730546272249,38.4687794947864,4360.93320877873,0.0,1.0
2025-04-30,40.48,40.48,40.0,40.0,9015,39.3296002916844,39.3296002916844,38.8632413949451,38.8632413949451,9278.69078997881,0.0,1.0
2025-05-01,41.53,41.53,39.735,40.5,7052,40.3497603783017,40.3497603783017,38.6057724207036,39.3490319123819,7258.2725957771,0.0,1.0
2025-05-02,43.1,43.1,41.15,41.15,4771,41.8751426030533,41.8751426030533,39.9805595850497,39.9805595850497,4910.55282961607,0.0,1.0
2025-05-05,41.16,42.38,41.16,42.38,6025,39.9902753953985,41.1756042579443,39.9902753953985,41.1756042579443,6201.23261338018,0.0,1.0
2025-05-06,41.74,41.74,40.54,40.57,2809,40.5537923956252,40.5537923956252,39.3878951537768,39.417042584823,2891.16388564065,0.0,1.0
2025-05-07,41.37,41.37,41.035,41.15,5350,40.1943074127219,40.1943074127219,39.8688277660393,39.9805595850497,5506.48871063635,0.0,1.0
2025-05-08,41.43,41.5,40.7125,41.27,10039,40.2526022748143,40.3206129472555,39.5554928822925,40.0971493092346,10332.6430216969,0.0,1.0
2025-05-09,40.34,40.638,40.34,40.638,2479,39.1935789468021,39.4831100951944,39.1935789468021,39.4831100951944,2551.51131096589,0.0,1.0
2025-05-12,42.21,43.55,41.2903,42.3,6419,41.0104354820158,42.3123540687464,40.1168724042425,41.0978777751544,6606.75720253732,0.0,1.0
2025-05-13,42.58,42.615,42.145,42.55,5425,41.369920464919,41.4039258011396,40.947282714749,41.3407730338728,5583.68247760788,0.0,1.0
2025-05-14,41.93,42.185,41.74,42.185,4477,40.7383927922512,40.9861459561439,40.5537923956252,40.9861459561439,4607.95326308764,0.0,1.0
2025-05-15,42.55,42.97,39.24,39.24,4508,41.3407730338728,41.7488370685197,38.1248398084411,38.1248398084411,4639.86002010255,0.0,1.0
2025-05-16,42.19,42.56,42.19,42.56,5287,40.9910038613183,41.3504888442215,40.9910038613183,41.3504888442215,5441.64594638025,0.0,1.0
2025-05-19,43.6,43.6,42.0,42.19,13015,42.3609331204901,42.3609331204901,40.8064034646923,40.9910038613183,13395.6916951275,0.0,1.0
2025-05-20,41.97,43.49,40.7956,43.49,6446,41.1658884475956,42.6567664661885,40.0139890100722,42.6567664661885,6571.91257621944,0.4,1.0
2025-05-21,40.6,40.6,40.6,40.6,3855,39.8221365492585,39.8221365492585,39.8221365492585,39.8221365492585,3930.3014243447,0.0,1.0
2025-05-22,40.27,40.9,40.27,40.55,5377,39.4984590846956,40.1163887897703,39.4984590846956,39.7730945091732,5482.03132521439,0.0,1.0
2025-05-23,39.38,40.5616,39.26,39.26,5281,38.6255107711773,39.784472262473,38.5078098749726,38.5078098749726,5384.15611464706,0.0,1.0
2025-05-27,40.88,41.57,39.3701,41.3,6541,40.0967719737362,40.7735521269132,38.6158004472405,40.5087251104526,6668.76825334337,0.0,1.0
2025-05-28,40.48,40.51,40.2,40.51,5066,39.7044356530538,39.733860877105,39.4298002285762,39.733860877105,5164.95642431395,0.0,1.0
2025-05-29,40.98,40.98,40.4,40.4,3783,40.1948560539067,40.1948560539067,39.6259683889173,39.6259683889173,3856.8950164192,0.0,1.0
2025-05-30,40.78,41.21,40.13,40.13,3787,39.9986878935656,40.4204494382991,39.3611413724567,39.3611413724567,3860.97315019284,0.0,1.0
2025-06-02,39.75,40.47,39.3928,40.47,7065,38.9884218678085,39.6946272450367,38.6380655334392,39.6946272450367,7203.0037776901,0.0,1.0
2025-06-03,41.26,41.26,40.68,40.68,5310,40.4694914783844,40.4694914783844,39.900603813395,39.900603813395,5413.72258450593,0.0,1.0
2025-06-04,40.8,41.31,40.174,41.31,5316,40.0183047095997,40.5185335184697,39.4042983677318,40.5185335184697,5419.83978516639,0.0,1.0
2025-06-05,40.87,41.665,40.5,41.665,5840,40.0869635657191,40.8667320030753,39.7240524690879,40.8667320030753,5954.07530951312,0.0,1.0
2025-06-06,40.99,41.1,40.99,40.99,3589,40.2046644619238,40.3125569501114,40.2046644619238,40.2046644619238,3659.1055283977,0.0,1.0
2025-06-09,40.96,41.51,40.96,41.51,3554,40.1752392378726,40.7147016788109,40.1752392378726,40.7147016788109,3623.42185787836,0.0,1.0
2025-06-10,42.71,42.71,40.905,41.3,7117,41.8917106408579,41.8917106408579,40.1212929937788,40.5087251104526,7256.01951674741,0.0,1.0
2025-06-11,41.66,42.9,41.66,42.52,4740,40.8618277990667,42.078070393182,40.8618277990667,41.7053508885338,4832.58852176236,0.0,1.0
2025-06-12,41.61,42.15,41.61,42.04,2345,40.8127857589814,41.3424397919026,40.8127857589814,41.234547303715,2390.80592479594,0.0,1.0
2025-06-13,40.96,41.345,40.52,40.52,5664,40.1752392378726,40.5528629465294,39.743669285122,39.743669285122,5774.637423473,0.0,1.0
2025-06-16,41.4,41.4,41.0,41.0,6025,40.6068091906232,40.6068091906232,40.2144728699409,40.2144728699409,6142.68899654393,0.0,1.0
2025-06-17,41.12,41.43,40.7937,40.7937,4161,40.3321737661456,40.6362344146744,40.0121254125489,40.0121254125489,4242.27865802809,0.0,1.0
2025-06-18,41.56,41.56,41.1,41.375,3996,40.7637437188962,40.7637437188962,40.3125569501114,40.5822881705806,4074.05563986548,0.0,1.0
2025-06-20,40.15,42.16,39.51,42.16,25930,39.3807581884909,41.3522481999197,38.7530200753991,41.3522481999197,26436.5021876156,0.0,1.0
2025-06-23,42.07,42.66,40.25,40.25,12793,41.2639725277661,41.8426686007726,39.4788422686615,39.4788422686615,13042.8913415413,0.0,1.0
2025-06-24,43.5,43.5,42.12,42.15,4130,42.6665748742055,42.6665748742055,41.3130145678514,41.3424397919026,4210.6731212824,0.0,1.0
2025-06-25,42.5,42.5,42.02,42.02,4659,41.6857340724997,41.6857340724997,41.2149304876809,41.2149304876809,4750.00631284616,0.0,1.0
2025-06-26,43.73,43.94,43.73,43.94,2803,42.8921682585979,43.0981448269561,42.8921682585979,43.0981448269561,2857.75224187761,0.0,1.0
2025-06-27,46.01,46.41,43.55,43.55,33500,45.1284852864873,45.5208216071696,42.7156169142908,42.7156169142908,34154.3703542276,0.0,1.0
2025-06-30,46.0,46.8,45.4,45.4,5901,45.1186768784702,45.9033495198349,44.5301723974467,44.5301723974467,6016.26684956112,0.0,1.0
2025-07-01,47.66,49.43,47.0,48.52,36437,46.746872609302,48.4829608283214,46.0995176801761,47.590395698769,37148.7400775222,0.0,1.0
2025-07-02,47.35,48.76,47.35,47.6487,17327,46.4428119607732,47.8257974911784,46.4428119607732,46.7357891082427,17665.4559739613,0.0,1.0
2025-07-03,48.59,48.59,48.59,48.59,1814,47.6590545548884,47.6590545548884,47.6590545548884,47.6590545548884,1849.43366634534,0.0,1.0
2025-07-07,48.16,49.78,47.75,48.16,33386,47.2372930101549,48.8262551089184,46.8351482814555,47.2372930101549,34038.1435416789,0.0,1.0
2025-07-08,48.09,48.65,47.0,47.0,17836,47.1686341540355,47.7179050029908,46.0995176801761,46.0995176801761,18184.3984966568,0.0,1.0
2025-07-09,46.35,49.0,46.35,48.81,42246,45.4619711590673,48.0611992835879,45.4619711590673,47.8748395312637,43071.2098502896,0.0,1.0
2025-07-10,44.14,45.47,42.75,42.8,10037,43.2943129872973,44.5988312535661,41.9309442729261,41.9799863130114,10233.057171504,0.0,1.0
2025-07-11,43.53,44.5,43.32,43.97,18870,42.6960000982567,43.6474156759114,42.4900235298985,43.1275700510073,19238.5960771426,0.0,1.0
2025-07-14,43.67,43.67,43.4101,43.4101,4641,42.8333178104955,42.8333178104955,42.5783972861322,42.5783972861322,4731.6547108648,0.0,1.0
2025-07-15,42.66,43.84,42.41,43.5,42635,41.8426686007726,43.0000607467855,41.5974584003461,42.6665748742055,43467.808359776,0.0,1.0
2025-07-16,44.61,44.61,42.25,42.56,30957,43.7553081640991,43.7553081640991,41.4405238720732,41.744584520602,31561.6968076366,0.0,1.0
2025-07-17,44.0,45.0,44.0,45.0,28121,43.1569952750585,44.1378360767644,43.1569952750585,44.1378360767644,28670.2999621264,0.0,1.0
2025-07-18,43.78,44.8599,43.5,44.24,13542,42.9412102986832,44.0004202804454,42.6665748742055,43.3923970674679,13806.5218906552,0.0,1.0
2025-07-21,45.17,45.17,43.55,44.14,32865,44.3045790130544,44.3045790130544,42.7156169142908,43.2943129872973,33506.9666176624,0.0,1.0
2025-07-22,44.45,46.055,44.45,45.23,9045,43.5983736358261,45.1726231225641,43.5983736358261,44.3634294611567,9221.67999564147,0.0,1.0
2025-07-23,46.36,46.36,44.675,44.675,8827,45.4717795670843,45.4717795670843,43.8190628162099,43.8190628162099,8999.42170497814,0.0,1.0
2025-07-24,43.1,46.25,43.1,46.25,10939,42.2742385535232,45.3638870788967,42.2742385535232,45.3638870788967,11152.6763374596,0.0,1.0
2025-07-25,42.66,43.555,42.15,43.555,6595,41.8426686007726,42.7205211182994,41.3424397919026,42.7205211182994,6723.8230592875,0.0,1.0
2025-07-28,42.96,43.41,41.99,42.35,6485,42.1369208412844,42.578299202052,41.1855052636297,41.5386079522438,6611.67438051242,0.0,1.0
2025-07-29,42.2,43.38,42.2,43.38,4566,41.3914818319879,42.5488739780008,41.3914818319879,42.5488739780008,4655.18970260906,0.0,1.0
2025-07-30,41.15,42.2,40.075,42.2,6292,40.3615989901967,41.3914818319879,39.3071951283629,41.3914818319879,6414.90442593435,0.0,1.0
2025-07-31,40.44,41.1,39.97,40.65,10975,39.6652020209856,40.3125569501114,39.2042068441838,39.8711785893438,11189.3795414223,0.0,1.0
2025-08-01,39.98,40.01,39.0,40.0,11465,39.2140152522009,39.243440476252,38.2527912665291,39.233632068235,11688.9509286931,0.0,1.0
2025-08-04,40.16,40.16,39.71,39.93,7392,39.3905665965079,39.3905665965079,38.9491882357403,39.1649732121156,7536.3912136851,0.0,1.0
2025-08-05,39.99,39.99,39.62,39.69,5751,39.2238236602179,39.2238236602179,38.8609125635868,38.9295714197062,5863.33683304965,0.0,1.0
2025-08-06,39.79,40.1,39.79,40.1,2887,39.0276554998768,39.3317161484056,39.0276554998768,39.3317161484056,2943.39305112403,0.0,1.0
2025-08-07,39.89,40.19,39.36,40.16,5146,39.1257395800473,39.4199918205591,38.6058939551432,39.3905665965079,5246.51909978673,0.0,1.0
2025-08-08,40.48,40.7,40.2999,40.2999,3778,39.7044356530538,39.9202206294291,39.5277862246666,39.5277862246666,3851.79734920215,0.0,1.0
2025-08-11,40.6,40.6,40.48,40.48,4234,39.8221365492585,39.8221365492585,39.7044356530538,39.7044356530538,4316.70459939701,0.0,1.0
2025-08-12,42.23,42.23,40.79,40.79,7438,41.4209070560391,41.4209070560391,40.0084963015826,40.0084963015826,7583.28975208194,0.0,1.0
2025-08-13,42.63,42.78,42.36,42.55,4490,41.8132433767214,41.9603694969773,41.5484163602608,41.734776112585,4577.70516090992,0.0,1.0
2025-08-14,42.29,43.13,42.01,42.36,6771,41.4797575041414,42.3036637775744,41.2051220796638,41.5484163602608,6903.26094532763,0.0,1.0
2025-08-15,40.88,42.34,40.88,42.34,5809,40.4891082944185,41.935147876362,40.4891082944185,41.935147876362,5865.08149977548,0.4,1.0
2025-08-18,41.01,41.09,40.46,41.0,4848,40.6178652434957,40.6971002890816,40.0731243050923,40.6079608627974,4894.80377189043,0.0,1.0
2025-08-19,41.94,42.015,41.17,41.43,5872,41.5389726484323,41.6132555036691,40.7763353346676,41.0338492328219,5928.68971710822,0.0,1.0
2025-08-20,43.17,43.45,42.0,42.42,7738,42.7572114743162,43.034534133867,41.5983989326217,42.014382921948,7812.70453524922,0.0,1.0
2025-08-21,43.1,43.62,42.3,43.15,7221,42.6878808094285,43.2029086057372,41.895530353569,42.7374027129197,7290.71329142344,0.0,1.0
2025-08-22,47.49,47.49,44.0,44.0,8124,47.0359039359573,47.0359039359573,43.5792750722704,43.5792750722704,8202.43107319264,0.0,1.0
2025-08-25,44.51,47.0,44.51,47.0,6001,44.0843984878808,46.5505892817434,44.0843984878808,46.5505892817434,6058.93511450382,0.0,1.0
2025-08-26,45.9,46.99,44.3895,44.93,5139,45.4611074049366,46.5406849010451,43.965050700467,44.500382477207,5188.61315671307,0.0,1.0
2025-08-27,45.16,46.07,45.16,46.07,3558,44.7281832332666,45.6294818768068,44.7281832332666,45.6294818768068,3592.34979793444,0.0,1.0
2025-08-28,44.64,44.685,44.2038,44.2038,2226,44.213155436958,44.2577251501001,43.7811263509006,43.7811263509006,2247.49034575662,0.0,1.0
2025-08-29,43.65,44.81,43.5001,44.702,8608,43.2326217478319,44.3815299088281,43.0841550811652,44.2745625972871,8691.10372698698,0.0,1.0
2025-09-02,44.03,44.55,42.24,42.24,8012,43.6089882143651,44.1240160106738,41.8361040693796,41.8361040693796,8089.34979793445,0.0,1.0
2025-09-03,44.42,45.12,42.81,42.81,6320,43.9952590615966,44.6885657104737,42.4006537691795,42.4006537691795,6381.014818141,0.0,1.0
2025-09-04,45.26,45.26,45.0436,45.0436,3566,44.8272270402491,44.8272270402491,44.6128962419391,44.6128962419391,3600.42703188145,0.0,1.0
2025-09-05,43.95,44.6422,43.95,44.6422,4735,43.5297531687792,44.2153344007116,43.5297531687792,44.2153344007116,4780.71284238886,0.0,1.0
2025-09-08,44.38,44.59,43.65,43.9606,5271,43.9556415388037,44.1636335334668,43.2326217478319,43.5402518123193,5321.88751683879,0.0,1.0
2025-09-09,45.15,45.15,44.6,44.76,4038,44.7182788525684,44.7182788525684,44.173537914165,44.3320080053369,4076.98383475527,0.0,1.0
2025-09-10,45.11,45.29,44.875,45.21,4980,44.6786613297754,44.8569401823438,44.4459083833667,44.7777051367578,5028.07813201617,0.0,1.0
2025-09-11,47.33,47.54,45.3101,45.3101,8543,46.8774338447854,47.0854258394485,44.8768479875473,44.8768479875473,8625.47620116749,0.0,1.0
2025-09-12,46.24,47.035,45.8148,46.45,3525,45.7978563486769,46.5852546141872,45.3767220813876,46.00584834334,3559.03120790301,0.0,1.0
2025-09-15,45.94,46.625,44.75,45.5,15295,45.5007249277296,46.1791750055593,44.3221036246387,45.0649321770069,15442.6616524472,0.0,1.0
2025-09-16,45.48,46.4084,45.0,45.9,32807,45.0451234156104,45.9646461196353,44.5697131420947,45.4611074049366,33123.7267624607,0.0,1.0
2025-09-17,44.84,46.725,44.84,45.1,10000,44.4112430509228,46.2782188125417,44.4112430509228,44.6687569490772,10096.5424337674,0.0,1.0
2025-09-18,45.0,46.69,44.35,44.35,10911,44.5697131420947,46.2435534800978,43.9259283967089,43.9259283967089,11016.3374494836,0.0,1.0
2025-09-19,44.09,44.57,42.85,44.57,26793,43.6684144985546,44.1438247720703,42.4402712919724,44.1438247720703,27051.666142793,0.0,1.0
2025-09-22,44.02,44.67,43.91,44.67,10877,43.5990838336669,44.2428685790527,43.4901356459862,44.2428685790527,10982.0092052088,0.0,1.0
2025-09-23,44.2,44.32,44.0,44.215,7790,43.7773626862353,43.8962152546142,43.5792750722704,43.7922192572826,7865.2065559048,0.0,1.0
2025-09-24,43.89,44.17,43.89,44.0,3856,43.4703268845897,43.7476495441405,43.4703268845897,43.5792750722704,3893.22676246071,0.0,1.0
2025-09-25,44.29,44.29,43.5,43.89,6719,43.8665021125195,43.8665021125195,43.0840560373582,43.4703268845897,6783.86686124831,0.0,1.0
2025-09-26,44.37,44.46,44.0,44.0,4075,43.9457371581054,44.0348765843896,43.5792750722704,43.5792750722704,4114.34104176022,0.0,1.0
2025-09-29,43.3,43.3,43.3,43.3,3797,42.8859684233934,42.8859684233934,42.8859684233934,42.8859684233934,3833.65716210148,0.0,1.0
2025-09-30,43.83,43.83,43.47,43.47,6126,43.4109006004003,43.4109006004003,43.0543428952635,43.0543428952635,6185.1418949259,0.0,1.0
2025-10-01,43.6,43.6,43.5,43.5,5593,43.1830998443407,43.1830998443407,43.0840560373582,43.0840560373582,5646.9961832061,0.0,1.0
2025-10-02,43.04,43.46,43.04,43.46,6464,42.6284545252391,43.0444385145653,42.6284545252391,43.0444385145653,6526.40502918724,0.0,1.0
2025-10-03,43.63,44.245,42.85,42.85,6223,43.2128129864354,43.8219323993774,42.4402712919724,42.4402712919724,6283.07835653345,0.0,1.0
2025-10-06,44.05,44.5,43.95,43.99,6290,43.6287969757616,44.0744941071826,43.5297531687792,43.5693706915722,6350.7251908397,0.0,1.0
2025-10-07,43.41,43.7174,42.8901,42.8901,7987,42.994916611074,43.2993772737381,42.4799878585724,42.4799878585724,8064.10844185003,0.0,1.0
2025-10-08,43.53,43.53,42.89,42.89,4118,43.113769179453,43.113769179453,42.4798888147654,42.4798888147654,4157.75617422541,0.0,1.0
2025-10-09,43.08,43.11,42.5,42.645,7339,42.668072048032,42.6977851901268,42.0936179675339,42.2372314876584,7409.8524921419,0.0,1.0
2025-10-10,41.29,43.85,41.25,43.85,10540,40.8951879030465,43.4307093617968,40.8555703802535,43.4307093617968,10641.7557251908,0.0,1.0
2025-10-13,42.81,42.81,41.98,41.98,5907,42.4006537691795,42.4006537691795,41.5785901712253,41.5785901712253,5964.0276156264,0.0,1.0
2025-10-14,43.63,43.63,39.87,42.51,4719,43.2128129864354,43.2128129864354,39.4887658438959,42.1035223482322,4764.55837449484,0.0,1.0
2025-10-15,42.91,43.46,42.91,43.46,4796,42.4996975761619,43.0444385145653,42.4996975761619,43.0444385145653,4842.30175123484,0.0,1.0
2025-10-16,41.35,42.67,41.35,42.67,5805,40.9546141872359,42.2619924394041,40.9546141872359,42.2619924394041,5861.04288280198,0.0,1.0
2025-10-17,42.82,42.82,41.35,41.35,6301,42.4105581498777,42.4105581498777,40.9546141872359,40.9546141872359,6361.83138751684,0.0,1.0
2025-10-20,43.45,43.6,42.81,42.81,5397,43.034534133867,43.1830998443407,42.4006537691795,42.4006537691795,5449.10395150427,0.0,1.0
2025-10-21,43.63,43.63,43.000664,43.000664,6453,43.2128129864354,43.2128129864354,42.5894946533244,42.5894946533244,6515.2988325101,0.0,1.0
2025-10-22,44.79,44.79,43.0,43.0,8215,44.3617211474316,44.3617211474316,42.5888370024461,42.5888370024461,8294.30960933992,0.0,1.0
2025-10-23,44.36,45.0,44.0,45.0,9041,43.9358327774072,44.5697131420947,43.5792750722704,44.5697131420947,9128.2840143691,0.0,1.0
2025-10-24,44.75,44.75,44.43,44.43,5533,44.3221036246387,44.3221036246387,44.0051634422949,44.0051634422949,5586.4169286035,0.0,1.0
2025-10-27,44.68,45.0,43.855,44.75,7470,44.2527729597509,44.5697131420947,43.4356615521459,44.3221036246387,7542.11719802426,0.0,1.0
2025-10-28,44.31,44.8,43.15,44.8,5712,43.886310873916,44.3716255281299,42.7374027129197,44.3716255281299,5767.14503816793,0.0,1.0
2025-10-29,43.13,44.8396,43.13,43.755,6063,42.7175939515232,44.4108468756949,42.7175939515232,43.3366177451635,6121.53367759318,0.0,1.0
2025-10-30,43.6,43.6,43.39,43.4,4702,43.1830998443407,43.1830998443407,42.9751078496776,42.9850122303758,4747.39425235743,0.0,1.0
2025-10-31,43.68,43.73,43.34,43.58,5008,43.2623348899266,43.3118567934178,42.9255859461864,43.1632910829442,5056.34845083072,0.0,1.0
2025-11-03,43.69,43.69,43.43,43.6,4244,43.2722392706249,43.2722392706249,43.0147253724705,43.1830998443407,4284.97260889088,0.0,1.0
2025-11-04,43.53,44.0,43.53,44.0,3967,43.113769179453,43.5792750722704,43.113769179453,43.5792750722704,4005.29838347552,0.0,1.0
2025-11-05,44.6,44.6,43.29,43.5,6738,44.173537914165,44.173537914165,42.8760640426951,43.0840560373582,6803.05029187247,0.0,1.0
2025-11-06,43.73,44.0,43.375,44.0,5822,43.3118567934178,43.5792750722704,42.9602512786302,43.5792750722704,5878.20700493938,0.0,1.0
2025-11-07,44.22,44.27,43.5,43.5,5486,43.7971714476318,43.846693351123,43.0840560373582,43.0840560373582,5538.96317916479,0.0,1.0
2025-11-10,44.28,44.51,43.845,43.845,5966,43.8565977318212,44.0843984878808,43.4257571714476,43.4257571714476,6023.59721598563,0.0,1.0
2025-11-11,44.98,44.99,44.3901,44.71,3683,44.5499043806982,44.5598087613965,43.9656449633089,44.2824861018457,3718.55657835654,0.0,1.0
2025-11-12,44.73,45.325,44.61,45.0,8903,44.3022948632422,44.8916055147876,44.1834422948632,44.5697131420947,8988.95172878311,0.0,1.0
2025-11-13,44.98,45.0,44.16,44.16,7993,44.5499043806982,44.5697131420947,43.7377451634423,43.7377451634423,8070.16636731029,0.0,1.0
2025-11-14,44.54,44.54,43.46,43.51,6261,44.54,44.54,43.46,43.51,6261,0.43,1.0
2025-11-17,43.18,44.74,43.1212,44.74,7975,43.18,44.74,43.1212,44.74,7975,0.0,1.0
2025-11-18,43.47,43.84,42.2,43.02,10638,43.47,43.84,42.2,43.02,10638,0.0,1.0
2025-11-19,42.53,43.4792,42.53,43.4,6468,42.53,43.4792,42.53,43.4,6468,0.0,1.0
2025-11-20,42.35,43.0,41.685,42.52,5611,42.35,43.0,41.685,42.52,5611,0.0,1.0
2025-11-21,44.75,44.94,42.0,42.5,15971,44.75,44.94,42.0,42.5,15971,0.0,1.0
2025-11-24,43.3,44.62,43.02,43.4872,11339,43.3,44.62,43.02,43.4872,11339,0.0,1.0
2025-11-25,44.54,44.99,43.6201,43.96,9059,44.54,44.99,43.6201,43.96,9059,0.0,1.0
2025-11-26,43.84,44.825,43.5901,44.23,7067,43.84,44.825,43.5901,44.23,7067,0.0,1.0