date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-02-22,34.5,34.5,34.5,34.5,400,15.9947442401128,15.9947442401128,15.9947442401128,15.9947442401128,862.783411402812,0.0,1.0
2005-02-23,34.5,34.5,34.5,34.5,0,15.9947442401128,15.9947442401128,15.9947442401128,15.9947442401128,0,0.0,1.0
2005-02-24,34.5,34.5,34.5,34.5,0,15.9947442401128,15.9947442401128,15.9947442401128,15.9947442401128,0,0.0,1.0
2005-02-25,34.5,34.5,34.5,34.5,0,15.9947442401128,15.9947442401128,15.9947442401128,15.9947442401128,0,0.0,1.0
2005-02-28,34.5,34.5,34.5,34.5,0,15.9947442401128,15.9947442401128,15.9947442401128,15.9947442401128,0,0.0,1.0
2005-03-01,34.5,34.5,34.5,34.5,0,15.9947442401128,15.9947442401128,15.9947442401128,15.9947442401128,0,0.0,1.0
2005-03-02,33.599998,33.599998,33.599998,33.599998,300,15.577489115313,15.577489115313,15.577489115313,15.577489115313,647.087558552113,0.0,1.0
2005-03-03,33.599998,33.599998,33.599998,33.599998,0,15.577489115313,15.577489115313,15.577489115313,15.577489115313,0,0.0,1.0
2005-03-04,33.599998,33.599998,33.599998,33.599998,0,15.577489115313,15.577489115313,15.577489115313,15.577489115313,0,0.0,1.0
2005-03-07,34.5,34.5,34.4,34.4,700,15.9947442401128,15.9947442401128,15.9483826626052,15.9483826626052,1509.87096995492,0.0,1.0
2005-03-08,34.5,34.5,34.5,34.5,1000,15.9947442401128,15.9947442401128,15.9947442401128,15.9947442401128,2156.95852850703,0.0,1.0
2005-03-09,34.5,34.5,34.5,34.5,0,15.9947442401128,15.9947442401128,15.9947442401128,15.9947442401128,0,0.0,1.0
2005-03-10,34.5,34.5,34.5,34.5,700,15.9947442401128,15.9947442401128,15.9947442401128,15.9947442401128,1509.87096995492,0.0,1.0
2005-03-11,34.5,34.5,34.5,34.5,0,15.9947442401128,15.9947442401128,15.9947442401128,15.9947442401128,0,0.0,1.0
2005-03-14,34.5,34.5,34.5,34.5,0,15.9947442401128,15.9947442401128,15.9947442401128,15.9947442401128,0,0.0,1.0
2005-03-15,34.5,34.5,34.5,34.5,400,15.9947442401128,15.9947442401128,15.9947442401128,15.9947442401128,862.783411402812,0.0,1.0
2005-03-16,34.5,34.5,34.5,34.5,0,15.9947442401128,15.9947442401128,15.9947442401128,15.9947442401128,0,0.0,1.0
2005-03-17,34.5,34.5,34.5,34.5,0,15.9947442401128,15.9947442401128,15.9947442401128,15.9947442401128,0,0.0,1.0
2005-03-18,34.5,34.5,34.5,34.5,0,15.9947442401128,15.9947442401128,15.9947442401128,15.9947442401128,0,0.0,1.0
2005-03-21,34.5,34.5,34.5,34.5,0,15.9947442401128,15.9947442401128,15.9947442401128,15.9947442401128,0,0.0,1.0
2005-03-22,34.5,34.5,34.5,34.5,0,16.1477374458877,16.1477374458877,16.1477374458877,16.1477374458877,0,0.33,1.0
2005-03-23,35.5,35.5,35.0,35.0,500,16.6157878066381,16.6157878066381,16.3817626262629,16.3817626262629,1068.261114463,0.0,1.0
2005-03-24,35.5,35.5,35.5,35.5,200,16.6157878066381,16.6157878066381,16.6157878066381,16.6157878066381,427.304445785201,0.0,1.0
2005-03-28,35.5,35.5,35.5,35.5,0,16.6157878066381,16.6157878066381,16.6157878066381,16.6157878066381,0,0.0,1.0
2005-03-29,35.5,35.5,35.5,35.5,0,16.6157878066381,16.6157878066381,16.6157878066381,16.6157878066381,0,0.0,1.0
2005-03-30,35.5,35.5,35.5,35.5,0,16.6157878066381,16.6157878066381,16.6157878066381,16.6157878066381,0,0.0,1.0
2005-03-31,35.5,35.5,35.5,35.5,0,16.6157878066381,16.6157878066381,16.6157878066381,16.6157878066381,0,0.0,1.0
2005-04-01,35.5,35.5,35.5,35.5,0,16.6157878066381,16.6157878066381,16.6157878066381,16.6157878066381,0,0.0,1.0
2005-04-04,35.5,35.5,35.5,35.5,0,16.6157878066381,16.6157878066381,16.6157878066381,16.6157878066381,0,0.0,1.0
2005-04-05,35.5,35.5,35.5,35.5,0,16.6157878066381,16.6157878066381,16.6157878066381,16.6157878066381,0,0.0,1.0
2005-04-06,35.5,35.5,35.5,35.5,0,16.6157878066381,16.6157878066381,16.6157878066381,16.6157878066381,0,0.0,1.0
2005-04-07,35.5,35.5,35.5,35.5,200,16.6157878066381,16.6157878066381,16.6157878066381,16.6157878066381,427.304445785201,0.0,1.0
2005-04-08,35.5,35.5,35.5,35.5,0,16.6157878066381,16.6157878066381,16.6157878066381,16.6157878066381,0,0.0,1.0
2005-04-11,35.5,35.5,35.5,35.5,0,16.6157878066381,16.6157878066381,16.6157878066381,16.6157878066381,0,0.0,1.0
2005-04-12,35.5,35.5,35.5,35.5,0,16.6157878066381,16.6157878066381,16.6157878066381,16.6157878066381,0,0.0,1.0
2005-04-13,35.5,35.5,35.5,35.5,0,16.6157878066381,16.6157878066381,16.6157878066381,16.6157878066381,0,0.0,1.0
2005-04-14,35.5,35.5,35.5,35.5,0,16.6157878066381,16.6157878066381,16.6157878066381,16.6157878066381,0,0.0,1.0
2005-04-15,35.200001,35.200001,35.200001,35.200001,600,16.4753731664634,16.4753731664634,16.4753731664634,16.4753731664634,1281.9133373556,0.0,1.0
2005-04-18,35.5,35.5,35.5,35.5,500,16.6157878066381,16.6157878066381,16.6157878066381,16.6157878066381,1068.261114463,0.0,1.0
2005-04-19,35.5,35.5,35.5,35.5,1000,16.6157878066381,16.6157878066381,16.6157878066381,16.6157878066381,2136.52222892601,0.0,1.0
2005-04-20,35.5,35.5,35.5,35.5,0,16.6157878066381,16.6157878066381,16.6157878066381,16.6157878066381,0,0.0,1.0
2005-04-21,35.5,35.5,35.5,35.5,0,16.6157878066381,16.6157878066381,16.6157878066381,16.6157878066381,0,0.0,1.0
2005-04-22,35.5,35.5,35.5,35.5,0,16.6157878066381,16.6157878066381,16.6157878066381,16.6157878066381,0,0.0,1.0
2005-04-25,35.5,35.5,35.5,35.5,0,16.6157878066381,16.6157878066381,16.6157878066381,16.6157878066381,0,0.0,1.0
2005-04-26,35.200001,35.5,35.200001,35.5,600,16.4753731664634,16.6157878066381,16.4753731664634,16.6157878066381,1281.9133373556,0.0,1.0
2005-04-27,35.200001,35.200001,35.200001,35.200001,0,16.4753731664634,16.4753731664634,16.4753731664634,16.4753731664634,0,0.0,1.0
2005-04-28,35.200001,35.200001,35.200001,35.200001,0,16.4753731664634,16.4753731664634,16.4753731664634,16.4753731664634,0,0.0,1.0
2005-04-29,35.200001,35.200001,35.200001,35.200001,0,16.4753731664634,16.4753731664634,16.4753731664634,16.4753731664634,0,0.0,1.0
2005-05-02,35.200001,35.200001,35.200001,35.200001,0,16.4753731664634,16.4753731664634,16.4753731664634,16.4753731664634,0,0.0,1.0
2005-05-03,35.200001,35.200001,35.200001,35.200001,0,16.4753731664634,16.4753731664634,16.4753731664634,16.4753731664634,0,0.0,1.0
2005-05-04,35.549999,35.549999,35.549999,35.549999,200,16.6391898566253,16.6391898566253,16.6391898566253,16.6391898566253,427.3044457852,0.0,1.0
2005-05-05,35.549999,35.549999,35.549999,35.549999,0,16.6391898566253,16.6391898566253,16.6391898566253,16.6391898566253,0,0.0,1.0
2005-05-06,35.549999,35.549999,35.549999,35.549999,0,16.6391898566253,16.6391898566253,16.6391898566253,16.6391898566253,0,0.0,1.0
2005-05-09,35.549999,35.549999,35.549999,35.549999,0,16.6391898566253,16.6391898566253,16.6391898566253,16.6391898566253,0,0.0,1.0
2005-05-10,35.549999,35.549999,35.549999,35.549999,0,16.6391898566253,16.6391898566253,16.6391898566253,16.6391898566253,0,0.0,1.0
2005-05-11,35.549999,35.549999,35.549999,35.549999,0,16.6391898566253,16.6391898566253,16.6391898566253,16.6391898566253,0,0.0,1.0
2005-05-12,35.549999,35.549999,35.549999,35.549999,0,16.6391898566253,16.6391898566253,16.6391898566253,16.6391898566253,0,0.0,1.0
2005-05-13,35.549999,35.549999,35.549999,35.549999,0,16.6391898566253,16.6391898566253,16.6391898566253,16.6391898566253,0,0.0,1.0
2005-05-16,35.549999,35.549999,35.549999,35.549999,0,16.6391898566253,16.6391898566253,16.6391898566253,16.6391898566253,0,0.0,1.0
2005-05-17,35.549999,35.549999,35.549999,35.549999,0,16.6391898566253,16.6391898566253,16.6391898566253,16.6391898566253,0,0.0,1.0
2005-05-18,35.549999,35.549999,35.549999,35.549999,100,16.6391898566253,16.6391898566253,16.6391898566253,16.6391898566253,213.6522228926,0.0,1.0
2005-05-19,35.549999,35.549999,35.549999,35.549999,0,16.6391898566253,16.6391898566253,16.6391898566253,16.6391898566253,0,0.0,1.0
2005-05-20,35.0,35.0,35.0,35.0,600,16.3817626262629,16.3817626262629,16.3817626262629,16.3817626262629,1281.91333735561,0.0,1.0
2005-05-23,35.0,35.0,35.0,35.0,0,16.3817626262629,16.3817626262629,16.3817626262629,16.3817626262629,0,0.0,1.0
2005-05-24,35.0,35.0,35.0,35.0,0,16.3817626262629,16.3817626262629,16.3817626262629,16.3817626262629,0,0.0,1.0
2005-05-25,35.549999,35.549999,35.549999,35.549999,300,16.6391898566253,16.6391898566253,16.6391898566253,16.6391898566253,640.956668677801,0.0,1.0
2005-05-26,35.549999,35.549999,35.549999,35.549999,0,16.6391898566253,16.6391898566253,16.6391898566253,16.6391898566253,0,0.0,1.0
2005-05-27,35.049999,35.049999,35.049999,35.049999,300,16.4051646762501,16.4051646762501,16.4051646762501,16.4051646762501,640.956668677801,0.0,1.0
2005-05-31,35.049999,35.049999,35.049999,35.049999,0,16.4051646762501,16.4051646762501,16.4051646762501,16.4051646762501,0,0.0,1.0
2005-06-01,35.049999,35.049999,35.049999,35.049999,0,16.4051646762501,16.4051646762501,16.4051646762501,16.4051646762501,0,0.0,1.0
2005-06-02,35.049999,35.049999,35.049999,35.049999,0,16.4051646762501,16.4051646762501,16.4051646762501,16.4051646762501,0,0.0,1.0
2005-06-03,35.049999,35.049999,35.049999,35.049999,0,16.4051646762501,16.4051646762501,16.4051646762501,16.4051646762501,0,0.0,1.0
2005-06-06,35.049999,35.049999,35.049999,35.049999,0,16.4051646762501,16.4051646762501,16.4051646762501,16.4051646762501,0,0.0,1.0
2005-06-07,35.049999,35.049999,35.049999,35.049999,0,16.4051646762501,16.4051646762501,16.4051646762501,16.4051646762501,0,0.0,1.0
2005-06-08,35.049999,35.049999,35.049999,35.049999,0,16.4051646762501,16.4051646762501,16.4051646762501,16.4051646762501,0,0.0,1.0
2005-06-09,35.049999,35.049999,35.049999,35.049999,0,16.4051646762501,16.4051646762501,16.4051646762501,16.4051646762501,0,0.0,1.0
2005-06-10,35.049999,35.049999,35.049999,35.049999,0,16.4051646762501,16.4051646762501,16.4051646762501,16.4051646762501,0,0.0,1.0
2005-06-13,35.05,35.1,35.05,35.1,400,16.4051651443004,16.428567662338,16.4051651443004,16.428567662338,854.608891570404,0.0,1.0
2005-06-14,34.450001,35.049999,34.450001,35.049999,2100,16.1243353959006,16.4051646762501,16.1243353959006,16.4051646762501,4486.69668074461,0.0,1.0
2005-06-15,34.45,34.45,34.45,34.45,0,16.1243349278502,16.1243349278502,16.1243349278502,16.1243349278502,0,0.0,1.0
2005-06-16,34.200001,34.200001,34.200001,34.200001,100,16.007322805713,16.007322805713,16.007322805713,16.007322805713,213.6522228926,0.0,1.0
2005-06-17,34.200001,34.200001,34.200001,34.200001,0,16.007322805713,16.007322805713,16.007322805713,16.007322805713,0,0.0,1.0
2005-06-20,34.200001,34.200001,34.200001,34.200001,0,16.007322805713,16.007322805713,16.007322805713,16.007322805713,0,0.0,1.0
2005-06-21,34.200001,34.200001,34.200001,34.200001,0,16.007322805713,16.007322805713,16.007322805713,16.007322805713,0,0.0,1.0
2005-06-22,34.05,34.2,34.05,34.2,500,16.0915714025977,16.1624593823448,16.0915714025977,16.1624593823448,1058.00729922819,0.33,1.0
2005-06-23,34.049999,34.049999,34.049999,34.049999,0,16.0915709300112,16.0915709300112,16.0915709300112,16.0915709300112,0,0.0,1.0
2005-06-24,34.049999,34.049999,34.049999,34.049999,0,16.0915709300112,16.0915709300112,16.0915709300112,16.0915709300112,0,0.0,1.0
2005-06-27,33.75,33.75,33.669998,33.75,600,15.9497954431034,15.9497954431034,15.9119875753986,15.9497954431034,1269.60875907383,0.0,1.0
2005-06-28,33.0,33.0,33.0,33.0,900,15.5953555443678,15.5953555443678,15.5953555443678,15.5953555443678,1904.41313861075,0.0,1.0
2005-06-29,33.0,33.0,33.0,33.0,0,15.5953555443678,15.5953555443678,15.5953555443678,15.5953555443678,0,0.0,1.0
2005-06-30,33.0,33.0,33.0,33.0,0,15.5953555443678,15.5953555443678,15.5953555443678,15.5953555443678,0,0.0,1.0
2005-07-01,33.75,33.75,33.75,33.75,4000,15.9497954431034,15.9497954431034,15.9497954431034,15.9497954431034,8464.05839382556,0.0,1.0
2005-07-05,33.75,33.75,33.75,33.75,0,15.9497954431034,15.9497954431034,15.9497954431034,15.9497954431034,0,0.0,1.0
2005-07-06,33.75,33.75,33.75,33.75,0,15.9497954431034,15.9497954431034,15.9497954431034,15.9497954431034,0,0.0,1.0
2005-07-07,33.75,33.75,33.75,33.75,0,15.9497954431034,15.9497954431034,15.9497954431034,15.9497954431034,0,0.0,1.0
2005-07-08,33.75,33.75,33.75,33.75,0,15.9497954431034,15.9497954431034,15.9497954431034,15.9497954431034,0,0.0,1.0
2005-07-11,33.75,33.75,33.75,33.75,0,15.9497954431034,15.9497954431034,15.9497954431034,15.9497954431034,0,0.0,1.0
2005-07-12,33.75,33.75,33.75,33.75,0,15.9497954431034,15.9497954431034,15.9497954431034,15.9497954431034,0,0.0,1.0
2005-07-13,34.0,34.0,33.5,34.0,1300,16.0679420760153,16.0679420760153,15.8316488101916,16.0679420760153,2750.8189779933,0.0,1.0
2005-07-14,34.0,34.0,34.0,34.0,0,16.0679420760153,16.0679420760153,16.0679420760153,16.0679420760153,0,0.0,1.0
2005-07-15,33.5,33.75,33.099998,33.490002,2000,15.8316488101916,15.9497954431034,15.6426132523595,15.8269238900482,4232.02919691276,0.0,1.0
2005-07-18,33.5,33.5,33.5,33.5,0,15.8316488101916,15.8316488101916,15.8316488101916,15.8316488101916,0,0.0,1.0
2005-07-19,33.5,33.5,33.5,33.5,0,15.8316488101916,15.8316488101916,15.8316488101916,15.8316488101916,0,0.0,1.0
2005-07-20,33.5,33.5,33.5,33.5,0,15.8316488101916,15.8316488101916,15.8316488101916,15.8316488101916,0,0.0,1.0
2005-07-21,33.5,33.5,33.5,33.5,0,15.8316488101916,15.8316488101916,15.8316488101916,15.8316488101916,0,0.0,1.0
2005-07-22,33.5,33.5,33.5,33.5,0,15.8316488101916,15.8316488101916,15.8316488101916,15.8316488101916,0,0.0,1.0
2005-07-25,33.5,33.5,33.5,33.5,0,15.8316488101916,15.8316488101916,15.8316488101916,15.8316488101916,0,0.0,1.0
2005-07-26,33.95,33.95,33.75,33.75,1000,16.044312749433,16.044312749433,15.9497954431034,15.9497954431034,2116.01459845638,0.0,1.0
2005-07-27,33.8,33.95,33.75,33.95,3800,15.9734247696858,16.044312749433,15.9497954431034,16.044312749433,8040.85547413427,0.0,1.0
2005-07-28,33.8,33.8,33.8,33.8,0,15.9734247696858,15.9734247696858,15.9734247696858,15.9734247696858,0,0.0,1.0
2005-07-29,33.75,33.75,33.75,33.75,400,15.9497954431034,15.9497954431034,15.9497954431034,15.9497954431034,846.405839382556,0.0,1.0
2005-08-01,33.75,33.75,33.75,33.75,400,15.9497954431034,15.9497954431034,15.9497954431034,15.9497954431034,846.405839382556,0.0,1.0
2005-08-02,33.75,33.75,33.75,33.75,500,15.9497954431034,15.9497954431034,15.9497954431034,15.9497954431034,1058.0072992282,0.0,1.0
2005-08-03,33.75,33.75,33.75,33.75,0,15.9497954431034,15.9497954431034,15.9497954431034,15.9497954431034,0,0.0,1.0
2005-08-04,33.75,33.75,33.75,33.75,1500,15.9497954431034,15.9497954431034,15.9497954431034,15.9497954431034,3174.02189768458,0.0,1.0
2005-08-05,33.75,33.75,33.75,33.75,600,15.9497954431034,15.9497954431034,15.9497954431034,15.9497954431034,1269.60875907383,0.0,1.0
2005-08-08,33.75,33.75,33.75,33.75,0,15.9497954431034,15.9497954431034,15.9497954431034,15.9497954431034,0,0.0,1.0
2005-08-09,33.75,33.75,33.75,33.75,0,15.9497954431034,15.9497954431034,15.9497954431034,15.9497954431034,0,0.0,1.0
2005-08-10,33.75,33.75,33.75,33.75,0,15.9497954431034,15.9497954431034,15.9497954431034,15.9497954431034,0,0.0,1.0
2005-08-11,33.75,33.75,33.75,33.75,0,15.9497954431034,15.9497954431034,15.9497954431034,15.9497954431034,0,0.0,1.0
2005-08-12,33.5,33.5,33.5,33.5,200,15.8316488101916,15.8316488101916,15.8316488101916,15.8316488101916,423.202919691276,0.0,1.0
2005-08-15,33.5,33.5,33.049999,33.5,1300,15.8316488101916,15.8316488101916,15.6189843983637,15.8316488101916,2750.81897799329,0.0,1.0
2005-08-16,33.5,33.5,33.5,33.5,0,15.8316488101916,15.8316488101916,15.8316488101916,15.8316488101916,0,0.0,1.0
2005-08-17,33.5,33.5,33.5,33.5,0,15.8316488101916,15.8316488101916,15.8316488101916,15.8316488101916,0,0.0,1.0
2005-08-18,33.5,33.5,33.07,33.07,4200,15.8316488101916,15.8316488101916,15.6284366015831,15.6284366015831,8887.2613135168,0.0,1.0
2005-08-19,33.5,33.5,33.5,33.5,0,15.8316488101916,15.8316488101916,15.8316488101916,15.8316488101916,0,0.0,1.0
2005-08-22,33.200001,33.200001,33.049999,33.049999,700,15.6898733232838,15.6898733232838,15.6189843983637,15.6189843983637,1481.21021891947,0.0,1.0
2005-08-23,33.2,33.2,33.2,33.2,0,15.6898728506973,15.6898728506973,15.6898728506973,15.6898728506973,0,0.0,1.0
2005-08-24,33.0,33.05,33.0,33.05,1000,15.5953555443678,15.6189848709502,15.5953555443678,15.6189848709502,2116.01459845639,0.0,1.0
2005-08-25,32.049999,32.75,32.049999,32.75,700,15.1463978667161,15.4772089114559,15.1463978667161,15.4772089114559,1481.21021891947,0.0,1.0
2005-08-26,32.25,32.25,32.25,32.25,600,15.2409156456322,15.2409156456322,15.2409156456322,15.2409156456322,1269.60875907383,0.0,1.0
2005-08-29,32.25,32.25,32.25,32.25,0,15.2409156456322,15.2409156456322,15.2409156456322,15.2409156456322,0,0.0,1.0
2005-08-30,32.25,32.25,32.25,32.25,0,15.2409156456322,15.2409156456322,15.2409156456322,15.2409156456322,0,0.0,1.0
2005-08-31,32.25,32.25,32.25,32.25,0,15.2409156456322,15.2409156456322,15.2409156456322,15.2409156456322,0,0.0,1.0
2005-09-01,33.0,33.0,32.5,32.5,900,15.5953555443678,15.5953555443678,15.3590622785441,15.3590622785441,1904.41313861075,0.0,1.0
2005-09-02,33.0,33.0,33.0,33.0,800,15.5953555443678,15.5953555443678,15.5953555443678,15.5953555443678,1692.81167876511,0.0,1.0
2005-09-06,33.0,33.0,33.0,33.0,0,15.5953555443678,15.5953555443678,15.5953555443678,15.5953555443678,0,0.0,1.0
2005-09-07,33.0,33.0,33.0,33.0,0,15.5953555443678,15.5953555443678,15.5953555443678,15.5953555443678,0,0.0,1.0
2005-09-08,33.0,33.0,33.0,33.0,0,15.5953555443678,15.5953555443678,15.5953555443678,15.5953555443678,0,0.0,1.0
2005-09-09,33.15,33.15,33.1,33.1,1000,15.6662435241149,15.6662435241149,15.6426141975326,15.6426141975326,2116.01459845639,0.0,1.0
2005-09-12,33.150002,33.150002,33.150002,33.150002,0,15.666244469288,15.666244469288,15.666244469288,15.666244469288,0,0.0,1.0
2005-09-13,33.150002,33.150002,33.150002,33.150002,0,15.666244469288,15.666244469288,15.666244469288,15.666244469288,0,0.0,1.0
2005-09-14,33.150002,33.150002,33.150002,33.150002,0,15.666244469288,15.666244469288,15.666244469288,15.666244469288,0,0.0,1.0
2005-09-15,33.0,33.0,33.0,33.0,500,15.5953555443678,15.5953555443678,15.5953555443678,15.5953555443678,1058.00729922819,0.0,1.0
2005-09-16,33.0,33.0,33.0,33.0,300,15.5953555443678,15.5953555443678,15.5953555443678,15.5953555443678,634.804379536916,0.0,1.0
2005-09-19,33.15,33.15,33.15,33.15,700,15.6662435241149,15.6662435241149,15.6662435241149,15.6662435241149,1481.21021891947,0.0,1.0
2005-09-20,33.25,33.25,33.25,33.25,200,15.7135021772797,15.7135021772797,15.7135021772797,15.7135021772797,423.202919691277,0.0,1.0
2005-09-21,33.0,33.25,33.0,33.25,700,15.7513090998115,15.8706371990525,15.7513090998115,15.8706371990525,1466.54477120739,0.33,1.0
2005-09-22,33.0,33.0,33.0,33.0,2700,15.7513090998115,15.7513090998115,15.7513090998115,15.7513090998115,5656.67268894281,0.0,1.0
2005-09-23,33.0,33.0,33.0,33.0,0,15.7513090998115,15.7513090998115,15.7513090998115,15.7513090998115,0,0.0,1.0
2005-09-26,33.35,33.35,33.0,33.0,1200,15.9183684387489,15.9183684387489,15.7513090998115,15.7513090998115,2514.07675064125,0.0,1.0
2005-09-27,33.0,33.0,33.0,33.0,1200,15.7513090998115,15.7513090998115,15.7513090998115,15.7513090998115,2514.07675064125,0.0,1.0
2005-09-28,33.0,33.0,33.0,33.0,100000,15.7513090998115,15.7513090998115,15.7513090998115,15.7513090998115,209506.395886771,0.0,1.0
2005-09-29,33.0,33.0,33.0,33.0,0,15.7513090998115,15.7513090998115,15.7513090998115,15.7513090998115,0,0.0,1.0
2005-09-30,33.0,33.0,33.0,33.0,0,15.7513090998115,15.7513090998115,15.7513090998115,15.7513090998115,0,0.0,1.0
2005-10-03,33.0,33.0,33.0,33.0,0,15.7513090998115,15.7513090998115,15.7513090998115,15.7513090998115,0,0.0,1.0
2005-10-04,33.0,33.0,32.99,32.99,500,15.7513090998115,15.7513090998115,15.7465359758419,15.7465359758419,1047.53197943385,0.0,1.0
2005-10-05,33.0,33.0,33.0,33.0,100,15.7513090998115,15.7513090998115,15.7513090998115,15.7513090998115,209.506395886771,0.0,1.0
2005-10-06,33.0,33.0,33.0,33.0,0,15.7513090998115,15.7513090998115,15.7513090998115,15.7513090998115,0,0.0,1.0
2005-10-07,33.0,33.0,33.0,33.0,0,15.7513090998115,15.7513090998115,15.7513090998115,15.7513090998115,0,0.0,1.0
2005-10-10,32.349998,32.349998,32.349998,32.349998,1000,15.4410550871601,15.4410550871601,15.4410550871601,15.4410550871601,2095.06395886771,0.0,1.0
2005-10-11,32.349998,32.349998,32.349998,32.349998,0,15.4410550871601,15.4410550871601,15.4410550871601,15.4410550871601,0,0.0,1.0
2005-10-12,32.6,32.6,32.6,32.6,500,15.5603841410259,15.5603841410259,15.5603841410259,15.5603841410259,1047.53197943385,0.0,1.0
2005-10-13,33.0,33.0,33.0,33.0,100,15.7513090998115,15.7513090998115,15.7513090998115,15.7513090998115,209.506395886771,0.0,1.0
2005-10-14,32.0,32.5,32.0,32.5,2000,15.2739967028475,15.5126529013295,15.2739967028475,15.5126529013295,4190.12791773542,0.0,1.0
2005-10-17,31.9,31.9,31.9,31.9,500,15.2262654631511,15.2262654631511,15.2262654631511,15.2262654631511,1047.53197943385,0.0,1.0
2005-10-18,32.0,32.0,32.0,32.0,1000,15.2739967028475,15.2739967028475,15.2739967028475,15.2739967028475,2095.06395886771,0.0,1.0
2005-10-19,32.0,32.0,32.0,32.0,100,15.2739967028475,15.2739967028475,15.2739967028475,15.2739967028475,209.506395886771,0.0,1.0
2005-10-20,32.0,32.0,32.0,32.0,0,15.2739967028475,15.2739967028475,15.2739967028475,15.2739967028475,0,0.0,1.0
2005-10-21,32.0,32.0,32.0,32.0,0,15.2739967028475,15.2739967028475,15.2739967028475,15.2739967028475,0,0.0,1.0
2005-10-24,32.0,32.0,32.0,32.0,0,15.2739967028475,15.2739967028475,15.2739967028475,15.2739967028475,0,0.0,1.0
2005-10-25,31.75,31.75,31.75,31.75,500,15.1546686036065,15.1546686036065,15.1546686036065,15.1546686036065,1047.53197943385,0.0,1.0
2005-10-26,31.75,31.75,31.75,31.75,0,15.1546686036065,15.1546686036065,15.1546686036065,15.1546686036065,0,0.0,1.0
2005-10-27,32.0,32.0,31.75,31.75,1000,15.2739967028475,15.2739967028475,15.1546686036065,15.1546686036065,2095.06395886771,0.0,1.0
2005-10-28,32.0,32.0,32.0,32.0,0,15.2739967028475,15.2739967028475,15.2739967028475,15.2739967028475,0,0.0,1.0
2005-10-31,32.0,32.0,32.0,32.0,0,15.2739967028475,15.2739967028475,15.2739967028475,15.2739967028475,0,0.0,1.0
2005-11-01,32.0,32.0,32.0,32.0,0,15.2739967028475,15.2739967028475,15.2739967028475,15.2739967028475,0,0.0,1.0
2005-11-02,32.0,32.0,32.0,32.0,0,15.2739967028475,15.2739967028475,15.2739967028475,15.2739967028475,0,0.0,1.0
2005-11-03,30.549999,31.75,30.549999,31.549999,2000,14.5818932499373,15.1546686036065,14.5818932499373,15.0592056469013,4190.12791773542,0.0,1.0
2005-11-04,30.55,30.55,30.55,30.55,200,14.5818937272497,14.5818937272497,14.5818937272497,14.5818937272497,419.012791773542,0.0,1.0
2005-11-07,30.65,30.65,30.55,30.55,1600,14.6296249669461,14.6296249669461,14.5818937272497,14.5818937272497,3352.10233418834,0.0,1.0
2005-11-08,30.65,30.65,30.65,30.65,0,14.6296249669461,14.6296249669461,14.6296249669461,14.6296249669461,0,0.0,1.0
2005-11-09,30.65,30.65,30.65,30.65,0,14.6296249669461,14.6296249669461,14.6296249669461,14.6296249669461,0,0.0,1.0
2005-11-10,29.5,30.549999,29.5,30.549999,3800,14.0807157104375,14.5818932499373,14.0807157104375,14.5818932499373,7961.24304369731,0.0,1.0
2005-11-11,29.5,29.5,29.5,29.5,0,14.0807157104375,14.0807157104375,14.0807157104375,14.0807157104375,0,0.0,1.0
2005-11-14,30.25,30.25,29.75,29.75,400,14.4387000081605,14.4387000081605,14.2000438096785,14.2000438096785,838.025583547085,0.0,1.0
2005-11-15,30.25,30.25,30.25,30.25,0,14.4387000081605,14.4387000081605,14.4387000081605,14.4387000081605,0,0.0,1.0
2005-11-16,30.0,30.09,30.0,30.09,1500,14.3193719089195,14.3623300246463,14.3193719089195,14.3623300246463,3142.59593830157,0.0,1.0
2005-11-17,30.0,30.0,30.0,30.0,0,14.3193719089195,14.3193719089195,14.3193719089195,14.3193719089195,0,0.0,1.0
2005-11-18,29.1,29.1,29.1,29.1,500,13.889790751652,13.889790751652,13.889790751652,13.889790751652,1047.53197943385,0.0,1.0
2005-11-21,29.5,29.5,29.5,29.5,500,14.0807157104375,14.0807157104375,14.0807157104375,14.0807157104375,1047.53197943386,0.0,1.0
2005-11-22,30.0,30.0,29.75,30.0,2300,14.3193719089195,14.3193719089195,14.2000438096785,14.3193719089195,4818.64710539574,0.0,1.0
2005-11-23,30.0,30.0,29.9,29.9,1500,14.3193719089195,14.3193719089195,14.2716406692231,14.2716406692231,3142.59593830157,0.0,1.0
2005-11-25,30.0,30.0,30.0,30.0,0,14.3193719089195,14.3193719089195,14.3193719089195,14.3193719089195,0,0.0,1.0
2005-11-28,30.0,30.0,30.0,30.0,0,14.3193719089195,14.3193719089195,14.3193719089195,14.3193719089195,0,0.0,1.0
2005-11-29,29.9,29.9,29.9,29.9,1300,14.2716406692231,14.2716406692231,14.2716406692231,14.2716406692231,2723.58314652803,0.0,1.0
2005-11-30,29.9,29.9,29.9,29.9,500,14.2716406692231,14.2716406692231,14.2716406692231,14.2716406692231,1047.53197943386,0.0,1.0
2005-12-01,29.9,29.9,29.9,29.9,2100,14.2716406692231,14.2716406692231,14.2716406692231,14.2716406692231,4399.6343136222,0.0,1.0
2005-12-02,29.9,29.9,29.9,29.9,200,14.2716406692231,14.2716406692231,14.2716406692231,14.2716406692231,419.012791773543,0.0,1.0
2005-12-05,31.5,31.5,31.0,31.0,1800,15.0353405043655,15.0353405043655,14.7966843058835,14.7966843058835,3771.11512596188,0.0,1.0
2005-12-06,31.5,31.5,31.5,31.5,0,15.0353405043655,15.0353405043655,15.0353405043655,15.0353405043655,0,0.0,1.0
2005-12-07,31.5,31.5,31.5,31.5,0,15.0353405043655,15.0353405043655,15.0353405043655,15.0353405043655,0,0.0,1.0
2005-12-08,31.5,31.5,31.5,31.5,0,15.0353405043655,15.0353405043655,15.0353405043655,15.0353405043655,0,0.0,1.0
2005-12-09,31.5,31.5,31.5,31.5,800,15.0353405043655,15.0353405043655,15.0353405043655,15.0353405043655,1676.05116709417,0.0,1.0
2005-12-12,31.5,31.5,31.5,31.5,0,15.0353405043655,15.0353405043655,15.0353405043655,15.0353405043655,0,0.0,1.0
2005-12-13,31.25,31.25,31.25,31.25,500,14.9160124051245,14.9160124051245,14.9160124051245,14.9160124051245,1047.53197943385,0.0,1.0
2005-12-14,31.25,31.25,31.25,31.25,0,14.9160124051245,14.9160124051245,14.9160124051245,14.9160124051245,0,0.0,1.0
2005-12-15,31.25,31.25,31.25,31.25,0,14.9160124051245,14.9160124051245,14.9160124051245,14.9160124051245,0,0.0,1.0
2005-12-16,31.5,31.5,31.5,31.5,400,15.0353405043655,15.0353405043655,15.0353405043655,15.0353405043655,838.025583547084,0.0,1.0
2005-12-19,31.5,31.5,31.5,31.5,0,15.0353405043655,15.0353405043655,15.0353405043655,15.0353405043655,0,0.0,1.0
2005-12-20,31.5,31.5,31.5,31.5,200,15.0353405043655,15.0353405043655,15.0353405043655,15.0353405043655,419.012791773542,0.0,1.0
2005-12-21,31.5,31.5,31.5,31.5,0,15.1928535953636,15.1928535953636,15.1928535953636,15.1928535953636,0,0.33,1.0
2005-12-22,31.5,31.5,31.5,31.5,500,15.1928535953636,15.1928535953636,15.1928535953636,15.1928535953636,1036.67161018431,0.0,1.0
2005-12-23,31.5,31.5,31.5,31.5,0,15.1928535953636,15.1928535953636,15.1928535953636,15.1928535953636,0,0.0,1.0
2005-12-27,31.5,31.5,31.5,31.5,0,15.1928535953636,15.1928535953636,15.1928535953636,15.1928535953636,0,0.0,1.0
2005-12-28,31.5,31.5,31.5,31.5,0,15.1928535953636,15.1928535953636,15.1928535953636,15.1928535953636,0,0.0,1.0
2005-12-29,31.5,31.5,31.5,31.5,0,15.1928535953636,15.1928535953636,15.1928535953636,15.1928535953636,0,0.0,1.0
2005-12-30,31.700001,31.700001,31.700001,31.700001,200,15.2893166401867,15.2893166401867,15.2893166401867,15.2893166401867,414.668644073721,0.0,1.0
2006-01-03,31.700001,31.700001,31.700001,31.700001,0,15.2893166401867,15.2893166401867,15.2893166401867,15.2893166401867,0,0.0,1.0
2006-01-04,31.700001,31.700001,31.700001,31.700001,0,15.2893166401867,15.2893166401867,15.2893166401867,15.2893166401867,0,0.0,1.0
2006-01-05,31.700001,31.700001,31.700001,31.700001,0,15.2893166401867,15.2893166401867,15.2893166401867,15.2893166401867,0,0.0,1.0
2006-01-06,31.700001,31.700001,31.700001,31.700001,0,15.2893166401867,15.2893166401867,15.2893166401867,15.2893166401867,0,0.0,1.0
2006-01-09,31.700001,31.700001,31.700001,31.700001,0,15.2893166401867,15.2893166401867,15.2893166401867,15.2893166401867,0,0.0,1.0
2006-01-10,31.700001,31.700001,31.700001,31.700001,0,15.2893166401867,15.2893166401867,15.2893166401867,15.2893166401867,0,0.0,1.0
2006-01-11,31.5,31.5,31.25,31.25,1400,15.1928535953636,15.1928535953636,15.0722753922258,15.0722753922258,2902.68050851606,0.0,1.0
2006-01-12,31.5,31.5,31.5,31.5,0,15.1928535953636,15.1928535953636,15.1928535953636,15.1928535953636,0,0.0,1.0
2006-01-13,31.5,31.5,31.5,31.5,0,15.1928535953636,15.1928535953636,15.1928535953636,15.1928535953636,0,0.0,1.0
2006-01-17,31.5,31.6,31.5,31.599,1000,15.1928535953636,15.2410848766188,15.1928535953636,15.2406025638062,2073.34322036861,0.0,1.0
2006-01-18,31.5,31.5,31.5,31.5,400,15.1928535953636,15.1928535953636,15.1928535953636,15.1928535953636,829.337288147444,0.0,1.0
2006-01-19,31.5,31.5,31.5,31.5,500,15.1928535953636,15.1928535953636,15.1928535953636,15.1928535953636,1036.67161018431,0.0,1.0
2006-01-20,31.5,31.5,31.5,31.5,0,15.1928535953636,15.1928535953636,15.1928535953636,15.1928535953636,0,0.0,1.0
2006-01-23,31.5,31.5,31.5,31.5,500,15.1928535953636,15.1928535953636,15.1928535953636,15.1928535953636,1036.67161018431,0.0,1.0
2006-01-24,31.5,31.5,31.5,31.5,0,15.1928535953636,15.1928535953636,15.1928535953636,15.1928535953636,0,0.0,1.0
2006-01-25,31.5,31.5,31.5,31.5,0,15.1928535953636,15.1928535953636,15.1928535953636,15.1928535953636,0,0.0,1.0
2006-01-26,31.5,31.5,31.5,31.5,0,15.1928535953636,15.1928535953636,15.1928535953636,15.1928535953636,0,0.0,1.0
2006-01-27,31.5,31.5,31.5,31.5,1200,15.1928535953636,15.1928535953636,15.1928535953636,15.1928535953636,2488.01186444233,0.0,1.0
2006-01-30,31.299999,31.299999,31.299999,31.299999,300,15.0963905505406,15.0963905505406,15.0963905505406,15.0963905505406,622.002966110581,0.0,1.0
2006-01-31,31.299999,31.299999,31.299999,31.299999,1200,15.0963905505406,15.0963905505406,15.0963905505406,15.0963905505406,2488.01186444232,0.0,1.0
2006-02-01,31.299999,31.299999,31.299999,31.299999,500,15.0963905505406,15.0963905505406,15.0963905505406,15.0963905505406,1036.6716101843,0.0,1.0
2006-02-02,31.299999,31.299999,31.299999,31.299999,0,15.0963905505406,15.0963905505406,15.0963905505406,15.0963905505406,0,0.0,1.0
2006-02-03,31.450001,31.450001,31.450001,31.450001,500,15.1687384370489,15.1687384370489,15.1687384370489,15.1687384370489,1036.6716101843,0.0,1.0
2006-02-06,31.4,31.4,31.4,31.4,2400,15.1446223141085,15.1446223141085,15.1446223141085,15.1446223141085,4976.02372888466,0.0,1.0
2006-02-07,31.4,31.4,31.4,31.4,1100,15.1446223141085,15.1446223141085,15.1446223141085,15.1446223141085,2280.67754240547,0.0,1.0
2006-02-08,31.4,31.4,31.4,31.4,600,15.1446223141085,15.1446223141085,15.1446223141085,15.1446223141085,1244.00593222116,0.0,1.0
2006-02-09,31.4,31.4,31.4,31.4,0,15.1446223141085,15.1446223141085,15.1446223141085,15.1446223141085,0,0.0,1.0
2006-02-10,31.4,31.4,31.4,31.4,1300,15.1446223141085,15.1446223141085,15.1446223141085,15.1446223141085,2695.34618647919,0.0,1.0
2006-02-13,31.4,31.4,31.4,31.4,200,15.1446223141085,15.1446223141085,15.1446223141085,15.1446223141085,414.668644073722,0.0,1.0
2006-02-14,31.6,31.6,31.5,31.6,800,15.2410848766188,15.2410848766188,15.1928535953636,15.2410848766188,1658.67457629488,0.0,1.0
2006-02-15,32.0,32.0,32.0,32.0,900,15.4340100016392,15.4340100016392,15.4340100016392,15.4340100016392,1866.00889833175,0.0,1.0
2006-02-16,31.9,31.9,31.9,31.9,200,15.3857787203841,15.3857787203841,15.3857787203841,15.3857787203841,414.668644073722,0.0,1.0
2006-02-17,32.0,32.0,32.0,32.0,200,15.4340100016392,15.4340100016392,15.4340100016392,15.4340100016392,414.668644073723,0.0,1.0
2006-02-21,32.0,32.0,32.0,32.0,200,15.4340100016392,15.4340100016392,15.4340100016392,15.4340100016392,414.668644073723,0.0,1.0
2006-02-22,32.0,32.0,32.0,32.0,0,15.4340100016392,15.4340100016392,15.4340100016392,15.4340100016392,0,0.0,1.0
2006-02-23,31.450001,31.799999,31.35,31.799999,2900,15.1687384370489,15.3375469568162,15.1205066734809,15.3375469568162,6012.69533906895,0.0,1.0
2006-02-24,31.450001,31.450001,31.450001,31.450001,0,15.1687384370489,15.1687384370489,15.1687384370489,15.1687384370489,0,0.0,1.0
2006-02-27,31.450001,31.450001,31.450001,31.450001,0,15.1687384370489,15.1687384370489,15.1687384370489,15.1687384370489,0,0.0,1.0
2006-02-28,31.450001,31.450001,31.450001,31.450001,0,15.1687384370489,15.1687384370489,15.1687384370489,15.1687384370489,0,0.0,1.0
2006-03-01,31.450001,31.450001,31.450001,31.450001,0,15.1687384370489,15.1687384370489,15.1687384370489,15.1687384370489,0,0.0,1.0
2006-03-02,31.450001,31.450001,31.450001,31.450001,0,15.1687384370489,15.1687384370489,15.1687384370489,15.1687384370489,0,0.0,1.0
2006-03-03,31.450001,31.450001,31.450001,31.450001,0,15.1687384370489,15.1687384370489,15.1687384370489,15.1687384370489,0,0.0,1.0
2006-03-06,31.450001,31.450001,31.450001,31.450001,0,15.1687384370489,15.1687384370489,15.1687384370489,15.1687384370489,0,0.0,1.0
2006-03-07,31.450001,31.450001,31.450001,31.450001,0,15.1687384370489,15.1687384370489,15.1687384370489,15.1687384370489,0,0.0,1.0
2006-03-08,31.450001,31.450001,31.450001,31.450001,0,15.1687384370489,15.1687384370489,15.1687384370489,15.1687384370489,0,0.0,1.0
2006-03-09,31.5,31.5,31.5,31.5,100,15.1928535953636,15.1928535953636,15.1928535953636,15.1928535953636,207.334322036861,0.0,1.0
2006-03-10,31.5,31.5,31.5,31.5,0,15.1928535953636,15.1928535953636,15.1928535953636,15.1928535953636,0,0.0,1.0
2006-03-13,31.5,31.5,31.5,31.5,7000,15.1928535953636,15.1928535953636,15.1928535953636,15.1928535953636,14513.4025425803,0.0,1.0
2006-03-14,31.75,31.75,31.6,31.75,10700,15.3134317985014,15.3134317985014,15.2410848766188,15.3134317985014,22184.7724579441,0.0,1.0
2006-03-15,31.75,31.75,31.75,31.75,500,15.3134317985014,15.3134317985014,15.3134317985014,15.3134317985014,1036.67161018431,0.0,1.0
2006-03-16,31.75,31.75,31.75,31.75,0,15.3134317985014,15.3134317985014,15.3134317985014,15.3134317985014,0,0.0,1.0
2006-03-17,31.5,31.5,31.5,31.5,200,15.1928535953636,15.1928535953636,15.1928535953636,15.1928535953636,414.668644073722,0.0,1.0
2006-03-20,31.5,31.5,31.5,31.5,500,15.1928535953636,15.1928535953636,15.1928535953636,15.1928535953636,1036.67161018431,0.0,1.0
2006-03-21,31.5,31.75,31.5,31.75,200,15.1928535953636,15.3134317985014,15.1928535953636,15.3134317985014,414.668644073722,0.0,1.0
2006-03-22,31.5,31.5,31.5,31.5,0,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,0,0.35,1.0
2006-03-23,31.5,31.5,31.5,31.5,0,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,0,0.0,1.0
2006-03-24,31.5,31.5,31.5,31.5,0,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,0,0.0,1.0
2006-03-27,31.5,31.5,31.5,31.5,0,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,0,0.0,1.0
2006-03-28,31.6,31.6,31.5,31.5,7600,15.4104302641367,15.4104302641367,15.3616630797566,15.3616630797566,15584.2501399135,0.0,1.0
2006-03-29,31.6,31.6,31.6,31.6,0,15.4104302641367,15.4104302641367,15.4104302641367,15.4104302641367,0,0.0,1.0
2006-03-30,31.6,31.6,31.6,31.6,0,15.4104302641367,15.4104302641367,15.4104302641367,15.4104302641367,0,0.0,1.0
2006-03-31,31.6,31.6,31.6,31.6,0,15.4104302641367,15.4104302641367,15.4104302641367,15.4104302641367,0,0.0,1.0
2006-04-03,31.7,31.7,31.5,31.5,3400,15.4591974485169,15.4591974485169,15.3616630797566,15.3616630797566,6971.90137838236,0.0,1.0
2006-04-04,31.5,31.5,31.5,31.5,300,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,615.167768680794,0.0,1.0
2006-04-05,31.5,31.5,31.5,31.5,0,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,0,0.0,1.0
2006-04-06,31.7,31.7,31.5,31.5,3400,15.4591974485169,15.4591974485169,15.3616630797566,15.3616630797566,6971.90137838236,0.0,1.0
2006-04-07,31.5,31.5,31.5,31.5,200,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,410.111845787196,0.0,1.0
2006-04-10,31.5,31.5,31.5,31.5,0,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,0,0.0,1.0
2006-04-11,31.5,31.5,31.5,31.5,4000,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,8202.23691574392,0.0,1.0
2006-04-12,31.5,31.5,31.5,31.5,0,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,0,0.0,1.0
2006-04-13,31.65,31.65,31.5,31.5,8400,15.4348138563268,15.4348138563268,15.3616630797566,15.3616630797566,17224.6975230623,0.0,1.0
2006-04-17,31.65,31.65,31.65,31.65,0,15.4348138563268,15.4348138563268,15.4348138563268,15.4348138563268,0,0.0,1.0
2006-04-18,31.65,31.65,31.65,31.65,0,15.4348138563268,15.4348138563268,15.4348138563268,15.4348138563268,0,0.0,1.0
2006-04-19,31.65,31.65,31.65,31.65,0,15.4348138563268,15.4348138563268,15.4348138563268,15.4348138563268,0,0.0,1.0
2006-04-20,32.0,32.0,32.0,32.0,800,15.6054990016575,15.6054990016575,15.6054990016575,15.6054990016575,1640.44738314878,0.0,1.0
2006-04-21,31.5,31.5,31.5,31.5,1000,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,2050.55922893598,0.0,1.0
2006-04-24,31.5,31.5,31.5,31.5,0,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,0,0.0,1.0
2006-04-25,31.5,31.5,31.5,31.5,0,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,0,0.0,1.0
2006-04-26,31.5,31.5,31.5,31.5,0,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,0,0.0,1.0
2006-04-27,31.5,31.5,31.5,31.5,0,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,0,0.0,1.0
2006-04-28,31.5,31.5,31.5,31.5,0,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,0,0.0,1.0
2006-05-01,31.5,31.5,31.5,31.5,0,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,0,0.0,1.0
2006-05-02,31.5,31.5,31.5,31.5,0,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,0,0.0,1.0
2006-05-03,31.65,31.65,31.65,31.65,200,15.4348138563268,15.4348138563268,15.4348138563268,15.4348138563268,410.111845787198,0.0,1.0
2006-05-04,31.65,31.65,31.65,31.65,500,15.4348138563268,15.4348138563268,15.4348138563268,15.4348138563268,1025.27961446799,0.0,1.0
2006-05-05,31.65,31.65,31.65,31.65,0,15.4348138563268,15.4348138563268,15.4348138563268,15.4348138563268,0,0.0,1.0
2006-05-08,31.65,31.65,31.65,31.65,0,15.4348138563268,15.4348138563268,15.4348138563268,15.4348138563268,0,0.0,1.0
2006-05-09,31.65,31.65,31.65,31.65,0,15.4348138563268,15.4348138563268,15.4348138563268,15.4348138563268,0,0.0,1.0
2006-05-10,31.65,31.65,31.65,31.65,0,15.4348138563268,15.4348138563268,15.4348138563268,15.4348138563268,0,0.0,1.0
2006-05-11,31.65,31.65,31.65,31.65,0,15.4348138563268,15.4348138563268,15.4348138563268,15.4348138563268,0,0.0,1.0
2006-05-12,31.5,31.5,31.5,31.5,200,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,410.111845787196,0.0,1.0
2006-05-15,31.5,31.5,31.5,31.5,1400,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,2870.78292051037,0.0,1.0
2006-05-16,31.5,31.5,31.5,31.5,0,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,0,0.0,1.0
2006-05-17,31.55,31.65,31.5,31.5,15300,15.3860466719466,15.4348138563268,15.3616630797566,15.3616630797566,31373.5562027207,0.0,1.0
2006-05-18,31.549999,31.549999,31.549999,31.549999,0,15.3860461842748,15.3860461842748,15.3860461842748,15.3860461842748,0,0.0,1.0
2006-05-19,31.549999,31.549999,31.549999,31.549999,0,15.3860461842748,15.3860461842748,15.3860461842748,15.3860461842748,0,0.0,1.0
2006-05-22,31.549999,31.549999,31.549999,31.549999,0,15.3860461842748,15.3860461842748,15.3860461842748,15.3860461842748,0,0.0,1.0
2006-05-23,31.5,31.5,31.5,31.5,400,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,820.223691574392,0.0,1.0
2006-05-24,31.5,31.5,31.5,31.5,0,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,0,0.0,1.0
2006-05-25,31.5,31.5,31.5,31.5,0,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,0,0.0,1.0
2006-05-26,31.5,31.5,31.5,31.5,400,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,820.223691574392,0.0,1.0
2006-05-30,31.5,31.5,31.5,31.5,0,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,0,0.0,1.0
2006-05-31,31.5,31.5,31.5,31.5,0,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,0,0.0,1.0
2006-06-01,31.049999,31.049999,31.049999,31.049999,200,15.1422102623739,15.1422102623739,15.1422102623739,15.1422102623739,410.111845787197,0.0,1.0
2006-06-02,31.049999,31.049999,31.049999,31.049999,0,15.1422102623739,15.1422102623739,15.1422102623739,15.1422102623739,0,0.0,1.0
2006-06-05,31.049999,31.049999,31.049999,31.049999,0,15.1422102623739,15.1422102623739,15.1422102623739,15.1422102623739,0,0.0,1.0
2006-06-06,31.049999,31.049999,31.049999,31.049999,0,15.1422102623739,15.1422102623739,15.1422102623739,15.1422102623739,0,0.0,1.0
2006-06-07,31.049999,31.049999,31.049999,31.049999,0,15.1422102623739,15.1422102623739,15.1422102623739,15.1422102623739,0,0.0,1.0
2006-06-08,31.049999,31.049999,31.049999,31.049999,100,15.1422102623739,15.1422102623739,15.1422102623739,15.1422102623739,205.055922893599,0.0,1.0
2006-06-09,31.65,31.65,31.65,31.65,300,15.4348138563268,15.4348138563268,15.4348138563268,15.4348138563268,615.167768680797,0.0,1.0
2006-06-12,31.1,31.1,31.1,31.1,200,15.1665943422358,15.1665943422358,15.1665943422358,15.1665943422358,410.111845787198,0.0,1.0
2006-06-13,31.5,31.5,31.1,31.1,200,15.3616630797566,15.3616630797566,15.1665943422358,15.1665943422358,410.111845787196,0.0,1.0
2006-06-14,31.5,31.5,31.5,31.5,0,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,0,0.0,1.0
2006-06-15,31.5,31.5,31.5,31.5,100,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,205.055922893598,0.0,1.0
2006-06-16,31.5,31.5,31.5,31.5,0,15.3616630797566,15.3616630797566,15.3616630797566,15.3616630797566,0,0.0,1.0
2006-06-19,31.1,31.1,31.1,31.1,1400,15.1665943422358,15.1665943422358,15.1665943422358,15.1665943422358,2870.78292051039,0.0,1.0
2006-06-20,31.1,31.1,31.1,31.1,0,15.1665943422358,15.1665943422358,15.1665943422358,15.1665943422358,0,0.0,1.0
2006-06-21,31.4,31.4,31.4,31.4,1200,15.483581040707,15.483581040707,15.483581040707,15.483581040707,2433.54556681285,0.35,1.0
2006-06-22,31.4,31.4,31.4,31.4,0,15.483581040707,15.483581040707,15.483581040707,15.483581040707,0,0.0,1.0
2006-06-23,31.4,31.4,31.4,31.4,0,15.483581040707,15.483581040707,15.483581040707,15.483581040707,0,0.0,1.0
2006-06-26,31.4,31.4,31.4,31.4,0,15.483581040707,15.483581040707,15.483581040707,15.483581040707,0,0.0,1.0
2006-06-27,31.4,31.4,31.4,31.4,0,15.483581040707,15.483581040707,15.483581040707,15.483581040707,0,0.0,1.0
2006-06-28,31.4,31.4,31.4,31.4,0,15.483581040707,15.483581040707,15.483581040707,15.483581040707,0,0.0,1.0
2006-06-29,31.4,31.4,31.4,31.4,0,15.483581040707,15.483581040707,15.483581040707,15.483581040707,0,0.0,1.0
2006-06-30,31.1,31.1,31.1,31.1,700,15.3356487377703,15.3356487377703,15.3356487377703,15.3356487377703,1419.5682473075,0.0,1.0
2006-07-03,31.1,31.1,31.1,31.1,0,15.3356487377703,15.3356487377703,15.3356487377703,15.3356487377703,0,0.0,1.0
2006-07-05,31.35,31.35,31.35,31.35,700,15.4589256568842,15.4589256568842,15.4589256568842,15.4589256568842,1419.5682473075,0.0,1.0
2006-07-06,31.1,31.1,31.1,31.1,600,15.3356487377703,15.3356487377703,15.3356487377703,15.3356487377703,1216.77278340643,0.0,1.0
2006-07-07,31.1,31.1,31.1,31.1,0,15.3356487377703,15.3356487377703,15.3356487377703,15.3356487377703,0,0.0,1.0
2006-07-10,31.1,31.1,31.1,31.1,0,15.3356487377703,15.3356487377703,15.3356487377703,15.3356487377703,0,0.0,1.0
2006-07-11,31.1,31.1,31.1,31.1,0,15.3356487377703,15.3356487377703,15.3356487377703,15.3356487377703,0,0.0,1.0
2006-07-12,31.25,31.25,31.25,31.25,100,15.4096148892387,15.4096148892387,15.4096148892387,15.4096148892387,202.79546390107,0.0,1.0
2006-07-13,31.0,31.0,31.0,31.0,200,15.2863379701247,15.2863379701247,15.2863379701247,15.2863379701247,405.590927802143,0.0,1.0
2006-07-14,31.0,31.0,31.0,31.0,200,15.2863379701247,15.2863379701247,15.2863379701247,15.2863379701247,405.590927802143,0.0,1.0
2006-07-17,31.25,31.25,31.25,31.25,2900,15.4096148892387,15.4096148892387,15.4096148892387,15.4096148892387,5881.06845313103,0.0,1.0
2006-07-18,31.25,31.25,31.25,31.25,0,15.4096148892387,15.4096148892387,15.4096148892387,15.4096148892387,0,0.0,1.0
2006-07-19,31.25,31.25,31.25,31.25,200,15.4096148892387,15.4096148892387,15.4096148892387,15.4096148892387,405.59092780214,0.0,1.0
2006-07-20,31.25,31.25,31.25,31.25,500,15.4096148892387,15.4096148892387,15.4096148892387,15.4096148892387,1013.97731950535,0.0,1.0
2006-07-21,31.25,31.25,31.25,31.25,0,15.4096148892387,15.4096148892387,15.4096148892387,15.4096148892387,0,0.0,1.0
2006-07-24,32.0,32.0,31.5,31.5,3000,15.7794456465804,15.7794456465804,15.5328918083526,15.5328918083526,6083.86391703211,0.0,1.0
2006-07-25,32.0,32.0,32.0,32.0,100,15.7794456465804,15.7794456465804,15.7794456465804,15.7794456465804,202.79546390107,0.0,1.0
2006-07-26,32.0,32.0,32.0,32.0,0,15.7794456465804,15.7794456465804,15.7794456465804,15.7794456465804,0,0.0,1.0
2006-07-27,31.75,31.75,31.75,31.75,100,15.6561687274665,15.6561687274665,15.6561687274665,15.6561687274665,202.79546390107,0.0,1.0
2006-07-28,31.75,31.75,31.75,31.75,0,15.6561687274665,15.6561687274665,15.6561687274665,15.6561687274665,0,0.0,1.0
2006-07-31,31.75,31.75,31.75,31.75,0,15.6561687274665,15.6561687274665,15.6561687274665,15.6561687274665,0,0.0,1.0
2006-08-01,31.75,31.75,31.75,31.75,0,15.6561687274665,15.6561687274665,15.6561687274665,15.6561687274665,0,0.0,1.0
2006-08-02,31.75,31.75,31.75,31.75,0,15.6561687274665,15.6561687274665,15.6561687274665,15.6561687274665,0,0.0,1.0
2006-08-03,31.75,31.75,31.75,31.75,0,15.6561687274665,15.6561687274665,15.6561687274665,15.6561687274665,0,0.0,1.0
2006-08-04,31.75,31.75,31.75,31.75,0,15.6561687274665,15.6561687274665,15.6561687274665,15.6561687274665,0,0.0,1.0
2006-08-07,31.75,31.75,31.75,31.75,0,15.6561687274665,15.6561687274665,15.6561687274665,15.6561687274665,0,0.0,1.0
2006-08-08,31.75,31.75,31.6,31.6,2500,15.6561687274665,15.6561687274665,15.5822025759981,15.5822025759981,5069.88659752676,0.0,1.0
2006-08-09,31.75,32.5,31.75,32.0,1700,15.6561687274665,16.0259994848082,15.6561687274665,15.7794456465804,3447.5228863182,0.0,1.0
2006-08-10,31.75,31.75,31.75,31.75,0,15.6561687274665,15.6561687274665,15.6561687274665,15.6561687274665,0,0.0,1.0
2006-08-11,31.75,31.75,31.75,31.75,0,15.6561687274665,15.6561687274665,15.6561687274665,15.6561687274665,0,0.0,1.0
2006-08-14,32.0,32.0,32.0,32.0,100,15.7794456465804,15.7794456465804,15.7794456465804,15.7794456465804,202.79546390107,0.0,1.0
2006-08-15,32.0,32.0,32.0,32.0,0,15.7794456465804,15.7794456465804,15.7794456465804,15.7794456465804,0,0.0,1.0
2006-08-16,32.0,32.0,32.0,32.0,0,15.7794456465804,15.7794456465804,15.7794456465804,15.7794456465804,0,0.0,1.0
2006-08-17,32.0,32.0,32.0,32.0,0,15.7794456465804,15.7794456465804,15.7794456465804,15.7794456465804,0,0.0,1.0
2006-08-18,32.0,32.0,32.0,32.0,0,15.7794456465804,15.7794456465804,15.7794456465804,15.7794456465804,0,0.0,1.0
2006-08-21,32.0,32.0,32.0,32.0,0,15.7794456465804,15.7794456465804,15.7794456465804,15.7794456465804,0,0.0,1.0
2006-08-22,32.0,32.0,32.0,32.0,0,15.7794456465804,15.7794456465804,15.7794456465804,15.7794456465804,0,0.0,1.0
2006-08-23,32.0,32.0,32.0,32.0,0,15.7794456465804,15.7794456465804,15.7794456465804,15.7794456465804,0,0.0,1.0
2006-08-24,32.0,32.0,32.0,32.0,0,15.7794456465804,15.7794456465804,15.7794456465804,15.7794456465804,0,0.0,1.0
2006-08-25,32.0,32.0,32.0,32.0,0,15.7794456465804,15.7794456465804,15.7794456465804,15.7794456465804,0,0.0,1.0
2006-08-28,32.0,32.0,32.0,32.0,0,15.7794456465804,15.7794456465804,15.7794456465804,15.7794456465804,0,0.0,1.0
2006-08-29,32.650002,32.650002,32.650002,32.650002,200,16.0999666224919,16.0999666224919,16.0999666224919,16.0999666224919,405.590927802142,0.0,1.0
2006-08-30,32.75,32.75,32.65,32.65,12500,16.1492764039221,16.1492764039221,16.0999656362766,16.0999656362766,25349.4329876339,0.0,1.0
2006-08-31,32.75,32.75,32.75,32.75,0,16.1492764039221,16.1492764039221,16.1492764039221,16.1492764039221,0,0.0,1.0
2006-09-01,32.75,32.75,32.75,32.75,0,16.1492764039221,16.1492764039221,16.1492764039221,16.1492764039221,0,0.0,1.0
2006-09-05,32.5,32.65,32.5,32.6,700,16.0259994848082,16.0999656362766,16.0259994848082,16.0753102524538,1419.5682473075,0.0,1.0
2006-09-06,32.75,32.75,32.75,32.75,200,16.1492764039221,16.1492764039221,16.1492764039221,16.1492764039221,405.590927802142,0.0,1.0
2006-09-07,32.5,32.5,32.5,32.5,200,16.0259994848082,16.0259994848082,16.0259994848082,16.0259994848082,405.590927802142,0.0,1.0
2006-09-08,32.5,32.5,32.5,32.5,0,16.0259994848082,16.0259994848082,16.0259994848082,16.0259994848082,0,0.0,1.0
2006-09-11,32.5,32.5,32.5,32.5,0,16.0259994848082,16.0259994848082,16.0259994848082,16.0259994848082,0,0.0,1.0
2006-09-12,32.5,32.5,32.5,32.5,200,16.0259994848082,16.0259994848082,16.0259994848082,16.0259994848082,405.590927802142,0.0,1.0
2006-09-13,32.5,32.5,32.5,32.5,0,16.0259994848082,16.0259994848082,16.0259994848082,16.0259994848082,0,0.0,1.0
2006-09-14,32.5,32.5,32.5,32.5,0,16.0259994848082,16.0259994848082,16.0259994848082,16.0259994848082,0,0.0,1.0
2006-09-15,32.5,32.5,32.5,32.5,100,16.0259994848082,16.0259994848082,16.0259994848082,16.0259994848082,202.795463901071,0.0,1.0
2006-09-18,32.5,32.5,32.5,32.5,0,16.0259994848082,16.0259994848082,16.0259994848082,16.0259994848082,0,0.0,1.0
2006-09-19,32.6,32.6,32.5,32.5,3200,16.0753102524538,16.0753102524538,16.0259994848082,16.0259994848082,6489.45484483425,0.0,1.0
2006-09-20,32.75,32.75,32.75,32.75,2000,16.3218640906816,16.3218640906816,16.3218640906816,16.3218640906816,4013.0220197946,0.35,1.0
2006-09-21,32.5,32.5,32.5,32.5,200,16.19726970831,16.19726970831,16.19726970831,16.19726970831,401.302201979459,0.0,1.0
2006-09-22,32.5,32.5,32.5,32.5,0,16.19726970831,16.19726970831,16.19726970831,16.19726970831,0,0.0,1.0
2006-09-25,32.5,32.5,32.5,32.5,2100,16.19726970831,16.19726970831,16.19726970831,16.19726970831,4213.67312078432,0.0,1.0
2006-09-26,32.5,32.5,32.5,32.5,300,16.19726970831,16.19726970831,16.19726970831,16.19726970831,601.953302969189,0.0,1.0
2006-09-27,32.5,32.5,32.5,32.5,0,16.19726970831,16.19726970831,16.19726970831,16.19726970831,0,0.0,1.0
2006-09-28,32.5,32.5,32.5,32.5,0,16.19726970831,16.19726970831,16.19726970831,16.19726970831,0,0.0,1.0
2006-09-29,32.5,32.5,32.5,32.5,0,16.19726970831,16.19726970831,16.19726970831,16.19726970831,0,0.0,1.0
2006-10-02,32.5,32.5,32.5,32.5,0,16.19726970831,16.19726970831,16.19726970831,16.19726970831,0,0.0,1.0
2006-10-03,32.5,32.5,32.5,32.5,0,16.19726970831,16.19726970831,16.19726970831,16.19726970831,0,0.0,1.0
2006-10-04,32.5,32.5,32.5,32.5,0,16.19726970831,16.19726970831,16.19726970831,16.19726970831,0,0.0,1.0
2006-10-05,32.5,32.5,32.5,32.5,0,16.19726970831,16.19726970831,16.19726970831,16.19726970831,0,0.0,1.0
2006-10-06,31.5,31.5,31.5,31.5,200,15.6988921788235,15.6988921788235,15.6988921788235,15.6988921788235,401.30220197946,0.0,1.0
2006-10-09,31.5,31.5,31.5,31.5,700,15.6988921788235,15.6988921788235,15.6988921788235,15.6988921788235,1404.55770692811,0.0,1.0
2006-10-10,31.5,31.5,31.5,31.5,0,15.6988921788235,15.6988921788235,15.6988921788235,15.6988921788235,0,0.0,1.0
2006-10-11,31.5,31.5,31.5,31.5,0,15.6988921788235,15.6988921788235,15.6988921788235,15.6988921788235,0,0.0,1.0
2006-10-12,31.5,31.5,31.5,31.5,100,15.6988921788235,15.6988921788235,15.6988921788235,15.6988921788235,200.65110098973,0.0,1.0
2006-10-13,31.5,31.5,31.5,31.5,0,15.6988921788235,15.6988921788235,15.6988921788235,15.6988921788235,0,0.0,1.0
2006-10-16,31.5,31.5,31.5,31.5,0,15.6988921788235,15.6988921788235,15.6988921788235,15.6988921788235,0,0.0,1.0
2006-10-17,31.5,31.5,31.5,31.5,0,15.6988921788235,15.6988921788235,15.6988921788235,15.6988921788235,0,0.0,1.0
2006-10-18,31.5,31.5,31.5,31.5,0,15.6988921788235,15.6988921788235,15.6988921788235,15.6988921788235,0,0.0,1.0
2006-10-19,31.5,31.5,31.5,31.5,6000,15.6988921788235,15.6988921788235,15.6988921788235,15.6988921788235,12039.0660593838,0.0,1.0
2006-10-20,31.75,31.75,31.75,31.75,1000,15.8234865611951,15.8234865611951,15.8234865611951,15.8234865611951,2006.5110098973,0.0,1.0
2006-10-23,31.5,31.5,31.5,31.5,100,15.6988921788235,15.6988921788235,15.6988921788235,15.6988921788235,200.65110098973,0.0,1.0
2006-10-24,31.5,31.5,31.5,31.5,0,15.6988921788235,15.6988921788235,15.6988921788235,15.6988921788235,0,0.0,1.0
2006-10-25,32.5,32.5,32.5,32.5,10000,16.19726970831,16.19726970831,16.19726970831,16.19726970831,20065.110098973,0.0,1.0
2006-10-26,32.5,32.5,32.5,32.5,0,16.19726970831,16.19726970831,16.19726970831,16.19726970831,0,0.0,1.0
2006-10-27,32.5,32.5,32.5,32.5,0,16.19726970831,16.19726970831,16.19726970831,16.19726970831,0,0.0,1.0
2006-10-30,32.5,32.5,32.5,32.5,0,16.19726970831,16.19726970831,16.19726970831,16.19726970831,0,0.0,1.0
2006-10-31,32.5,32.5,32.5,32.5,0,16.19726970831,16.19726970831,16.19726970831,16.19726970831,0,0.0,1.0
2006-11-01,31.5,31.5,31.5,31.5,400,15.6988921788235,15.6988921788235,15.6988921788235,15.6988921788235,802.604403958921,0.0,1.0
2006-11-02,31.549999,31.549999,31.549999,31.549999,500,15.7238105569203,15.7238105569203,15.7238105569203,15.7238105569203,1003.25550494865,0.0,1.0
2006-11-03,31.549999,31.549999,31.549999,31.549999,1500,15.7238105569203,15.7238105569203,15.7238105569203,15.7238105569203,3009.76651484595,0.0,1.0
2006-11-06,31.65,32.25,31.549999,32.25,700,15.7736488082465,16.0726753259384,15.7238105569203,16.0726753259384,1404.55770692811,0.0,1.0
2006-11-07,31.65,31.65,31.65,31.65,0,15.7736488082465,15.7736488082465,15.7736488082465,15.7736488082465,0,0.0,1.0
2006-11-08,31.65,31.65,31.65,31.65,0,15.7736488082465,15.7736488082465,15.7736488082465,15.7736488082465,0,0.0,1.0
2006-11-09,31.65,31.65,31.65,31.65,0,15.7736488082465,15.7736488082465,15.7736488082465,15.7736488082465,0,0.0,1.0
2006-11-10,31.55,31.55,31.55,31.55,200,15.7238110552978,15.7238110552978,15.7238110552978,15.7238110552978,401.302201979461,0.0,1.0
2006-11-13,31.700001,31.700001,31.700001,31.700001,900,15.7985681830983,15.7985681830983,15.7985681830983,15.7985681830983,1805.85990890757,0.0,1.0
2006-11-14,31.700001,31.700001,31.700001,31.700001,0,15.7985681830983,15.7985681830983,15.7985681830983,15.7985681830983,0,0.0,1.0
2006-11-15,31.700001,31.700001,31.700001,31.700001,0,15.7985681830983,15.7985681830983,15.7985681830983,15.7985681830983,0,0.0,1.0
2006-11-16,31.700001,31.700001,31.700001,31.700001,0,15.7985681830983,15.7985681830983,15.7985681830983,15.7985681830983,0,0.0,1.0
2006-11-17,31.700001,31.700001,31.700001,31.700001,0,15.7985681830983,15.7985681830983,15.7985681830983,15.7985681830983,0,0.0,1.0
2006-11-20,31.700001,31.700001,31.700001,31.700001,0,15.7985681830983,15.7985681830983,15.7985681830983,15.7985681830983,0,0.0,1.0
2006-11-21,31.700001,31.700001,31.700001,31.700001,0,15.7985681830983,15.7985681830983,15.7985681830983,15.7985681830983,0,0.0,1.0
2006-11-22,31.6,31.6,31.6,31.6,1000,15.7487299317722,15.7487299317722,15.7487299317722,15.7487299317722,2006.5110098973,0.0,1.0
2006-11-24,31.6,31.6,31.6,31.6,0,15.7487299317722,15.7487299317722,15.7487299317722,15.7487299317722,0,0.0,1.0
2006-11-27,31.6,31.6,31.6,31.6,0,15.7487299317722,15.7487299317722,15.7487299317722,15.7487299317722,0,0.0,1.0
2006-11-28,31.6,31.6,31.6,31.6,0,15.7487299317722,15.7487299317722,15.7487299317722,15.7487299317722,0,0.0,1.0
2006-11-29,31.6,31.6,31.6,31.6,0,15.7487299317722,15.7487299317722,15.7487299317722,15.7487299317722,0,0.0,1.0
2006-11-30,31.6,31.6,31.6,31.6,0,15.7487299317722,15.7487299317722,15.7487299317722,15.7487299317722,0,0.0,1.0
2006-12-01,31.6,31.6,31.6,31.6,700,15.7487299317722,15.7487299317722,15.7487299317722,15.7487299317722,1404.55770692811,0.0,1.0
2006-12-04,31.6,31.6,31.6,31.6,0,15.7487299317722,15.7487299317722,15.7487299317722,15.7487299317722,0,0.0,1.0
2006-12-05,31.6,31.6,31.6,31.6,0,15.7487299317722,15.7487299317722,15.7487299317722,15.7487299317722,0,0.0,1.0
2006-12-06,31.6,31.6,31.6,31.6,0,15.7487299317722,15.7487299317722,15.7487299317722,15.7487299317722,0,0.0,1.0
2006-12-07,31.6,31.6,31.6,31.6,0,15.7487299317722,15.7487299317722,15.7487299317722,15.7487299317722,0,0.0,1.0
2006-12-08,31.75,31.75,31.6,31.6,5800,15.8234865611951,15.8234865611951,15.7487299317722,15.7487299317722,11637.7638574044,0.0,1.0
2006-12-11,31.6,31.6,31.6,31.6,300,15.7487299317722,15.7487299317722,15.7487299317722,15.7487299317722,601.953302969189,0.0,1.0
2006-12-12,31.6,31.6,31.6,31.6,600,15.7487299317722,15.7487299317722,15.7487299317722,15.7487299317722,1203.90660593838,0.0,1.0
2006-12-13,31.6,31.6,31.6,31.6,200,15.7487299317722,15.7487299317722,15.7487299317722,15.7487299317722,401.302201979459,0.0,1.0
2006-12-14,31.6,31.6,31.6,31.6,0,15.7487299317722,15.7487299317722,15.7487299317722,15.7487299317722,0,0.0,1.0
2006-12-15,31.61,31.61,31.61,31.61,200,15.753713707067,15.753713707067,15.753713707067,15.753713707067,401.302201979461,0.0,1.0
2006-12-18,31.75,31.75,31.75,31.75,200,15.8234865611951,15.8234865611951,15.8234865611951,15.8234865611951,401.302201979461,0.0,1.0
2006-12-19,31.75,31.75,31.75,31.75,0,15.8234865611951,15.8234865611951,15.8234865611951,15.8234865611951,0,0.0,1.0
2006-12-20,31.75,31.75,31.5,31.5,150200,15.9979186965154,15.9979186965154,15.8719508327633,15.8719508327633,298091.901232048,0.35,1.0
2006-12-21,31.75,31.75,31.75,31.75,600,15.9979186965154,15.9979186965154,15.9979186965154,15.9979186965154,1190.779898397,0.0,1.0
2006-12-22,31.6,31.75,31.6,31.75,800,15.9223379782641,15.9979186965154,15.9223379782641,15.9979186965154,1587.706531196,0.0,1.0
2006-12-26,31.65,31.65,31.65,31.65,6000,15.9475315510146,15.9475315510146,15.9475315510146,15.9475315510146,11907.7989839699,0.0,1.0
2006-12-27,31.7,31.7,31.65,31.65,6500,15.972725123765,15.972725123765,15.9475315510146,15.9475315510146,12900.1155659674,0.0,1.0
2006-12-28,31.700001,31.700001,31.700001,31.700001,0,15.9727256276364,15.9727256276364,15.9727256276364,15.9727256276364,0,0.0,1.0
2006-12-29,31.700001,31.700001,31.700001,31.700001,0,15.9727256276364,15.9727256276364,15.9727256276364,15.9727256276364,0,0.0,1.0
2007-01-03,31.75,31.75,31.65,31.65,3300,15.9979186965154,15.9979186965154,15.9475315510146,15.9475315510146,6549.28944118347,0.0,1.0
2007-01-04,31.75,31.75,31.65,31.65,1800,15.9979186965154,15.9979186965154,15.9475315510146,15.9475315510146,3572.33969519099,0.0,1.0
2007-01-05,31.75,31.75,31.75,31.75,0,15.9979186965154,15.9979186965154,15.9979186965154,15.9979186965154,0,0.0,1.0
2007-01-08,31.75,32.0,31.75,32.0,1500,15.9979186965154,16.1238865602675,15.9979186965154,16.1238865602675,2976.94974599249,0.0,1.0
2007-01-09,32.0,32.0,31.75,31.75,500,16.1238865602675,16.1238865602675,15.9979186965154,15.9979186965154,992.316581997495,0.0,1.0
2007-01-10,31.35,31.75,31.35,31.75,2300,15.796370114512,15.9979186965154,15.796370114512,15.9979186965154,4564.6562771885,0.0,1.0
2007-01-11,31.5,31.5,31.5,31.5,800,15.8719508327633,15.8719508327633,15.8719508327633,15.8719508327633,1587.70653119599,0.0,1.0
2007-01-12,31.75,31.75,31.75,31.75,700,15.9979186965154,15.9979186965154,15.9979186965154,15.9979186965154,1389.24321479649,0.0,1.0
2007-01-16,31.75,31.75,31.75,31.75,0,15.9979186965154,15.9979186965154,15.9979186965154,15.9979186965154,0,0.0,1.0
2007-01-17,31.6,31.6,31.6,31.6,900,15.9223379782641,15.9223379782641,15.9223379782641,15.9223379782641,1786.1698475955,0.0,1.0
2007-01-18,31.6,31.6,31.6,31.6,0,15.9223379782641,15.9223379782641,15.9223379782641,15.9223379782641,0,0.0,1.0
2007-01-19,31.6,31.6,31.6,31.6,0,15.9223379782641,15.9223379782641,15.9223379782641,15.9223379782641,0,0.0,1.0
2007-01-22,31.049999,31.6,31.049999,31.6,1900,15.6452081741381,15.9223379782641,15.6452081741381,15.9223379782641,3770.80301159048,0.0,1.0
2007-01-23,31.049999,31.049999,31.049999,31.049999,200,15.6452081741381,15.6452081741381,15.6452081741381,15.6452081741381,396.926632798998,0.0,1.0
2007-01-24,31.049999,31.049999,31.049999,31.049999,0,15.6452081741381,15.6452081741381,15.6452081741381,15.6452081741381,0,0.0,1.0
2007-01-25,31.049999,31.049999,31.049999,31.049999,0,15.6452081741381,15.6452081741381,15.6452081741381,15.6452081741381,0,0.0,1.0
2007-01-26,31.049999,31.049999,31.049999,31.049999,0,15.6452081741381,15.6452081741381,15.6452081741381,15.6452081741381,0,0.0,1.0
2007-01-29,31.5,31.5,31.5,31.5,400,15.8719508327633,15.8719508327633,15.8719508327633,15.8719508327633,793.853265597997,0.0,1.0
2007-01-30,31.5,31.5,31.5,31.5,800,15.8719508327633,15.8719508327633,15.8719508327633,15.8719508327633,1587.70653119599,0.0,1.0
2007-01-31,31.5,31.5,31.5,31.5,600,15.8719508327633,15.8719508327633,15.8719508327633,15.8719508327633,1190.779898397,0.0,1.0
2007-02-01,31.5,31.5,31.5,31.5,0,15.8719508327633,15.8719508327633,15.8719508327633,15.8719508327633,0,0.0,1.0
2007-02-02,31.36,31.5,31.36,31.5,600,15.8014088290621,15.8719508327633,15.8014088290621,15.8719508327633,1190.779898397,0.0,1.0
2007-02-05,31.25,31.35,31.25,31.35,1600,15.7459829690112,15.796370114512,15.7459829690112,15.796370114512,3175.41306239199,0.0,1.0
2007-02-06,31.0,31.2,31.0,31.2,2100,15.6200151052591,15.7207893962608,15.6200151052591,15.7207893962608,4167.72964438949,0.0,1.0
2007-02-07,31.0,31.0,30.9,30.9,700,15.6200151052591,15.6200151052591,15.5696279597583,15.5696279597583,1389.2432147965,0.0,1.0
2007-02-08,31.2,31.2,31.0,31.0,800,15.7207893962608,15.7207893962608,15.6200151052591,15.6200151052591,1587.70653119599,0.0,1.0
2007-02-09,31.3,31.3,31.0,31.0,400,15.7711765417616,15.7711765417616,15.6200151052591,15.6200151052591,793.853265597999,0.0,1.0
2007-02-12,31.2,31.2,31.2,31.2,200,15.7207893962608,15.7207893962608,15.7207893962608,15.7207893962608,396.926632798999,0.0,1.0
2007-02-13,31.1,31.1,31.0,31.0,2600,15.67040225076,15.67040225076,15.6200151052591,15.6200151052591,5160.04622638697,0.0,1.0
2007-02-14,31.1,31.1,31.1,31.1,0,15.67040225076,15.67040225076,15.67040225076,15.67040225076,0,0.0,1.0
2007-02-15,31.0,31.35,31.0,31.0,1200,15.6200151052591,15.796370114512,15.6200151052591,15.6200151052591,2381.559796794,0.0,1.0
2007-02-16,31.0,31.0,31.0,31.0,0,15.6200151052591,15.6200151052591,15.6200151052591,15.6200151052591,0,0.0,1.0
2007-02-20,31.25,31.25,31.0,31.0,800,15.7459829690112,15.7459829690112,15.6200151052591,15.6200151052591,1587.706531196,0.0,1.0
2007-02-21,31.25,31.25,31.25,31.25,0,15.7459829690112,15.7459829690112,15.7459829690112,15.7459829690112,0,0.0,1.0
2007-02-22,31.25,31.25,31.25,31.25,0,15.7459829690112,15.7459829690112,15.7459829690112,15.7459829690112,0,0.0,1.0
2007-02-23,31.25,31.25,31.25,31.25,0,15.7459829690112,15.7459829690112,15.7459829690112,15.7459829690112,0,0.0,1.0
2007-02-26,31.299999,31.299999,31.299999,31.299999,200,15.7711760378902,15.7711760378902,15.7711760378902,15.7711760378902,396.926632798998,0.0,1.0
2007-02-27,31.299999,31.299999,31.299999,31.299999,600,15.7711760378902,15.7711760378902,15.7711760378902,15.7711760378902,1190.77989839699,0.0,1.0
2007-02-28,31.299999,31.299999,31.299999,31.299999,1000,15.7711760378902,15.7711760378902,15.7711760378902,15.7711760378902,1984.63316399499,0.0,1.0
2007-03-01,31.299999,31.299999,31.299999,31.299999,1100,15.7711760378902,15.7711760378902,15.7711760378902,15.7711760378902,2183.09648039449,0.0,1.0
2007-03-02,31.3,31.3,31.0,31.0,7700,15.7711765417616,15.7711765417616,15.6200151052591,15.6200151052591,15281.6753627615,0.0,1.0
2007-03-05,31.299999,31.299999,31.299999,31.299999,700,15.7711760378902,15.7711760378902,15.7711760378902,15.7711760378902,1389.24321479649,0.0,1.0
2007-03-06,31.299999,31.299999,31.299999,31.299999,500,15.7711760378902,15.7711760378902,15.7711760378902,15.7711760378902,992.316581997495,0.0,1.0
2007-03-07,31.299999,31.299999,31.299999,31.299999,1000,15.7711760378902,15.7711760378902,15.7711760378902,15.7711760378902,1984.63316399499,0.0,1.0
2007-03-08,31.299999,31.299999,31.299999,31.299999,100,15.7711760378902,15.7711760378902,15.7711760378902,15.7711760378902,198.463316399499,0.0,1.0
2007-03-09,31.299999,31.299999,31.299999,31.299999,0,15.7711760378902,15.7711760378902,15.7711760378902,15.7711760378902,0,0.0,1.0
2007-03-12,31.290001,31.290001,31.290001,31.290001,100,15.766138331083,15.766138331083,15.766138331083,15.766138331083,198.463316399499,0.0,1.0
2007-03-13,31.290001,31.290001,31.290001,31.290001,0,15.766138331083,15.766138331083,15.766138331083,15.766138331083,0,0.0,1.0
2007-03-14,31.290001,31.290001,31.290001,31.290001,0,15.766138331083,15.766138331083,15.766138331083,15.766138331083,0,0.0,1.0
2007-03-15,31.1,31.1,31.1,31.1,400,15.67040225076,15.67040225076,15.67040225076,15.67040225076,793.853265597995,0.0,1.0
2007-03-16,31.1,31.1,31.1,31.1,0,15.67040225076,15.67040225076,15.67040225076,15.67040225076,0,0.0,1.0
2007-03-19,31.1,31.1,31.1,31.1,0,15.67040225076,15.67040225076,15.67040225076,15.67040225076,0,0.0,1.0
2007-03-20,31.1,31.1,31.1,31.1,300,15.67040225076,15.67040225076,15.67040225076,15.67040225076,595.389949198496,0.0,1.0
2007-03-21,31.1,31.1,31.1,31.1,0,15.851795974563,15.851795974563,15.851795974563,15.851795974563,0,0.36,1.0
2007-03-22,31.25,31.25,31.1,31.1,500,15.9282515821573,15.9282515821573,15.851795974563,15.851795974563,980.961401783922,0.0,1.0
2007-03-23,31.25,31.25,31.25,31.25,0,15.9282515821573,15.9282515821573,15.9282515821573,15.9282515821573,0,0.0,1.0
2007-03-26,31.0,31.0,30.799999,30.950001,1400,15.8008255695001,15.8008255695001,15.6988842496702,15.7753408766727,2746.69192499497,0.0,1.0
2007-03-27,30.9,30.9,30.9,30.9,500,15.7498551644372,15.7498551644372,15.7498551644372,15.7498551644372,980.961401783918,0.0,1.0
2007-03-28,30.9,30.9,30.8,30.8,400,15.7498551644372,15.7498551644372,15.6988847593743,15.6988847593743,784.769121427135,0.0,1.0
2007-03-29,31.0,31.0,31.0,31.0,3100,15.8008255695001,15.8008255695001,15.8008255695001,15.8008255695001,6081.96069106029,0.0,1.0
2007-03-30,31.299999,31.299999,31.299999,31.299999,400,15.9537362749847,15.9537362749847,15.9537362749847,15.9537362749847,784.769121427138,0.0,1.0
2007-04-02,31.299999,31.299999,31.299999,31.299999,0,15.9537362749847,15.9537362749847,15.9537362749847,15.9537362749847,0,0.0,1.0
2007-04-03,31.299999,31.299999,31.299999,31.299999,0,15.9537362749847,15.9537362749847,15.9537362749847,15.9537362749847,0,0.0,1.0
2007-04-04,31.4,31.45,31.3,31.3,17100,16.0047071897517,16.0301923922831,15.9537367846888,15.9537367846888,33548.87994101,0.0,1.0
2007-04-05,31.4,31.4,31.4,31.4,0,16.0047071897517,16.0047071897517,16.0047071897517,16.0047071897517,0,0.0,1.0
2007-04-09,31.4,31.4,31.4,31.4,0,16.0047071897517,16.0047071897517,16.0047071897517,16.0047071897517,0,0.0,1.0
2007-04-10,31.4,31.4,31.4,31.4,0,16.0047071897517,16.0047071897517,16.0047071897517,16.0047071897517,0,0.0,1.0
2007-04-11,31.05,31.1,31.05,31.1,1800,15.8263107720315,15.851795974563,15.8263107720315,15.851795974563,3531.46104642212,0.0,1.0
2007-04-12,30.9,31.0,30.9,30.9,1100,15.7498551644372,15.8008255695001,15.7498551644372,15.7498551644372,2158.11508392462,0.0,1.0
2007-04-13,30.9,30.9,30.9,30.9,0,15.7498551644372,15.7498551644372,15.7498551644372,15.7498551644372,0,0.0,1.0
2007-04-16,30.9,30.9,30.9,30.9,0,15.7498551644372,15.7498551644372,15.7498551644372,15.7498551644372,0,0.0,1.0
2007-04-17,30.4,30.75,30.4,30.75,600,15.4950031391226,15.6733995568428,15.4950031391226,15.6733995568428,1177.15368214071,0.0,1.0
2007-04-18,30.5,30.5,30.3,30.3,2200,15.5459735441855,15.5459735441855,15.4440327340597,15.4440327340597,4316.23016784926,0.0,1.0
2007-04-19,30.290001,30.290001,30.290001,30.290001,500,15.4389362032575,15.4389362032575,15.4389362032575,15.4389362032575,980.961401783921,0.0,1.0
2007-04-20,30.290001,30.290001,30.290001,30.290001,0,15.4389362032575,15.4389362032575,15.4389362032575,15.4389362032575,0,0.0,1.0
2007-04-23,30.290001,30.290001,30.290001,30.290001,0,15.4389362032575,15.4389362032575,15.4389362032575,15.4389362032575,0,0.0,1.0
2007-04-24,30.290001,30.290001,30.290001,30.290001,0,15.4389362032575,15.4389362032575,15.4389362032575,15.4389362032575,0,0.0,1.0
2007-04-25,30.200001,30.200001,30.200001,30.200001,100,15.3930628387009,15.3930628387009,15.3930628387009,15.3930628387009,196.192280356784,0.0,1.0
2007-04-26,30.200001,30.200001,30.200001,30.200001,300,15.3930628387009,15.3930628387009,15.3930628387009,15.3930628387009,588.576841070352,0.0,1.0
2007-04-27,30.200001,30.200001,30.200001,30.200001,0,15.3930628387009,15.3930628387009,15.3930628387009,15.3930628387009,0,0.0,1.0
2007-04-30,30.200001,30.200001,30.200001,30.200001,0,15.3930628387009,15.3930628387009,15.3930628387009,15.3930628387009,0,0.0,1.0
2007-05-01,30.200001,30.200001,30.200001,30.200001,0,15.3930628387009,15.3930628387009,15.3930628387009,15.3930628387009,0,0.0,1.0
2007-05-02,30.200001,30.200001,30.200001,30.200001,0,15.3930628387009,15.3930628387009,15.3930628387009,15.3930628387009,0,0.0,1.0
2007-05-03,30.200001,30.200001,30.200001,30.200001,0,15.3930628387009,15.3930628387009,15.3930628387009,15.3930628387009,0,0.0,1.0
2007-05-04,30.200001,30.200001,30.200001,30.200001,600,15.3930628387009,15.3930628387009,15.3930628387009,15.3930628387009,1177.1536821407,0.0,1.0
2007-05-07,30.200001,30.200001,30.200001,30.200001,0,15.3930628387009,15.3930628387009,15.3930628387009,15.3930628387009,0,0.0,1.0
2007-05-08,30.200001,30.200001,30.200001,30.200001,0,15.3930628387009,15.3930628387009,15.3930628387009,15.3930628387009,0,0.0,1.0
2007-05-09,30.200001,30.200001,30.200001,30.200001,0,15.3930628387009,15.3930628387009,15.3930628387009,15.3930628387009,0,0.0,1.0
2007-05-10,30.200001,30.200001,30.200001,30.200001,0,15.3930628387009,15.3930628387009,15.3930628387009,15.3930628387009,0,0.0,1.0
2007-05-11,30.200001,30.200001,30.200001,30.200001,0,15.3930628387009,15.3930628387009,15.3930628387009,15.3930628387009,0,0.0,1.0
2007-05-14,30.200001,30.200001,30.200001,30.200001,0,15.3930628387009,15.3930628387009,15.3930628387009,15.3930628387009,0,0.0,1.0
2007-05-15,30.200001,30.200001,30.200001,30.200001,0,15.3930628387009,15.3930628387009,15.3930628387009,15.3930628387009,0,0.0,1.0
2007-05-16,30.700001,30.700001,30.5,30.5,600,15.6479148640154,15.6479148640154,15.5459735441855,15.5459735441855,1177.15368214071,0.0,1.0
2007-05-17,30.7,30.7,30.7,30.7,0,15.6479143543114,15.6479143543114,15.6479143543114,15.6479143543114,0,0.0,1.0
2007-05-18,30.049999,30.049999,30.049999,30.049999,400,15.3166062116984,15.3166062116984,15.3166062116984,15.3166062116984,784.769121427138,0.0,1.0
2007-05-21,30.049999,30.049999,30.049999,30.049999,0,15.3166062116984,15.3166062116984,15.3166062116984,15.3166062116984,0,0.0,1.0
2007-05-22,30.049999,30.049999,30.049999,30.049999,0,15.3166062116984,15.3166062116984,15.3166062116984,15.3166062116984,0,0.0,1.0
2007-05-23,30.049999,30.049999,30.049999,30.049999,0,15.3166062116984,15.3166062116984,15.3166062116984,15.3166062116984,0,0.0,1.0
2007-05-24,30.05,30.05,30.0,30.05,2500,15.3166067214025,15.3166067214025,15.291121518871,15.3166067214025,4904.8070089196,0.0,1.0
2007-05-25,30.0,30.0,30.0,30.0,200,15.291121518871,15.291121518871,15.291121518871,15.291121518871,392.384560713569,0.0,1.0
2007-05-29,30.0,30.0,30.0,30.0,200,15.291121518871,15.291121518871,15.291121518871,15.291121518871,392.384560713569,0.0,1.0
2007-05-30,29.799999,29.799999,29.799999,29.799999,200,15.1891801990412,15.1891801990412,15.1891801990412,15.1891801990412,392.384560713568,0.0,1.0
2007-05-31,29.799999,29.799999,29.799999,29.799999,0,15.1891801990412,15.1891801990412,15.1891801990412,15.1891801990412,0,0.0,1.0
2007-06-01,29.799999,29.799999,29.799999,29.799999,0,15.1891801990412,15.1891801990412,15.1891801990412,15.1891801990412,0,0.0,1.0
2007-06-04,29.8,29.8,29.75,29.8,1000,15.1891807087452,15.1891807087452,15.1636955062138,15.1891807087452,1961.92280356784,0.0,1.0
2007-06-05,29.8,29.8,29.8,29.8,0,15.1891807087452,15.1891807087452,15.1891807087452,15.1891807087452,0,0.0,1.0
2007-06-06,29.75,29.75,29.75,29.75,400,15.1636955062138,15.1636955062138,15.1636955062138,15.1636955062138,784.769121427135,0.0,1.0
2007-06-07,29.75,29.75,29.75,29.75,0,15.1636955062138,15.1636955062138,15.1636955062138,15.1636955062138,0,0.0,1.0
2007-06-08,29.75,29.75,29.75,29.75,0,15.1636955062138,15.1636955062138,15.1636955062138,15.1636955062138,0,0.0,1.0
2007-06-11,29.75,29.75,29.75,29.75,500,15.1636955062138,15.1636955062138,15.1636955062138,15.1636955062138,980.961401783919,0.0,1.0
2007-06-12,29.65,29.65,29.65,29.65,3500,15.1127251011509,15.1127251011509,15.1127251011509,15.1127251011509,6866.72981248743,0.0,1.0
2007-06-13,29.65,29.65,29.65,29.65,200,15.1127251011509,15.1127251011509,15.1127251011509,15.1127251011509,392.384560713567,0.0,1.0
2007-06-14,29.65,29.65,29.65,29.65,0,15.1127251011509,15.1127251011509,15.1127251011509,15.1127251011509,0,0.0,1.0
2007-06-15,29.75,29.75,29.75,29.75,700,15.1636955062138,15.1636955062138,15.1636955062138,15.1636955062138,1373.34596249749,0.0,1.0
2007-06-18,29.75,29.75,29.75,29.75,0,15.1636955062138,15.1636955062138,15.1636955062138,15.1636955062138,0,0.0,1.0
2007-06-19,29.799999,29.799999,29.799999,29.799999,200,15.1891801990412,15.1891801990412,15.1891801990412,15.1891801990412,392.384560713568,0.0,1.0
2007-06-20,29.799999,29.799999,29.799999,29.799999,0,15.3726736572676,15.3726736572676,15.3726736572676,15.3726736572676,0,0.36,1.0
2007-06-21,29.799999,29.799999,29.799999,29.799999,0,15.3726736572676,15.3726736572676,15.3726736572676,15.3726736572676,0,0.0,1.0
2007-06-22,29.59,29.75,29.59,29.6,4400,15.2643432477481,15.3468810956575,15.2643432477481,15.2695018632424,8529.42035480022,0.0,1.0
2007-06-25,29.799999,29.799999,29.5,29.549999,1100,15.3726736572676,15.3726736572676,15.217915708299,15.2437082699092,2132.35508870006,0.0,1.0
2007-06-26,29.799999,29.799999,29.799999,29.799999,0,15.3726736572676,15.3726736572676,15.3726736572676,15.3726736572676,0,0.0,1.0
2007-06-27,29.799999,29.799999,29.799999,29.799999,0,15.3726736572676,15.3726736572676,15.3726736572676,15.3726736572676,0,0.0,1.0
2007-06-28,30.75,30.75,29.799999,29.799999,1300,15.8627426450913,15.8627426450913,15.3726736572676,15.3726736572676,2520.05601391826,0.0,1.0
2007-06-29,30.5,30.5,30.5,30.5,100,15.7337772577329,15.7337772577329,15.7337772577329,15.7337772577329,193.850462609096,0.0,1.0
2007-07-02,30.75,30.75,30.75,30.75,100,15.8627426450913,15.8627426450913,15.8627426450913,15.8627426450913,193.850462609097,0.0,1.0
2007-07-03,30.0,30.0,30.0,30.0,300,15.4758464830159,15.4758464830159,15.4758464830159,15.4758464830159,581.551387827291,0.0,1.0
2007-07-05,30.0,30.0,30.0,30.0,0,15.4758464830159,15.4758464830159,15.4758464830159,15.4758464830159,0,0.0,1.0
2007-07-06,30.0,30.0,30.0,30.0,200,15.4758464830159,15.4758464830159,15.4758464830159,15.4758464830159,387.700925218194,0.0,1.0
2007-07-09,30.0,30.0,30.0,30.0,0,15.4758464830159,15.4758464830159,15.4758464830159,15.4758464830159,0,0.0,1.0
2007-07-10,30.0,30.0,30.0,30.0,0,15.4758464830159,15.4758464830159,15.4758464830159,15.4758464830159,0,0.0,1.0
2007-07-11,30.0,30.0,30.0,30.0,0,15.4758464830159,15.4758464830159,15.4758464830159,15.4758464830159,0,0.0,1.0
2007-07-12,30.74,30.74,30.74,30.74,2400,15.857584029597,15.857584029597,15.857584029597,15.857584029597,4652.41110261832,0.0,1.0
2007-07-13,30.74,30.74,30.74,30.74,0,15.857584029597,15.857584029597,15.857584029597,15.857584029597,0,0.0,1.0
2007-07-16,30.5,30.5,30.5,30.5,100,15.7337772577329,15.7337772577329,15.7337772577329,15.7337772577329,193.850462609096,0.0,1.0
2007-07-17,30.5,30.5,30.5,30.5,0,15.7337772577329,15.7337772577329,15.7337772577329,15.7337772577329,0,0.0,1.0
2007-07-18,30.5,30.5,30.5,30.5,0,15.7337772577329,15.7337772577329,15.7337772577329,15.7337772577329,0,0.0,1.0
2007-07-19,30.5,30.5,30.5,30.5,0,15.7337772577329,15.7337772577329,15.7337772577329,15.7337772577329,0,0.0,1.0
2007-07-20,29.75,29.75,29.75,29.75,1800,15.3468810956575,15.3468810956575,15.3468810956575,15.3468810956575,3489.30832696373,0.0,1.0
2007-07-23,29.75,29.75,29.75,29.75,400,15.3468810956575,15.3468810956575,15.3468810956575,15.3468810956575,775.401850436385,0.0,1.0
2007-07-24,29.35,29.35,29.35,29.35,200,15.1405364758839,15.1405364758839,15.1405364758839,15.1405364758839,387.700925218194,0.0,1.0
2007-07-25,29.4,29.4,29.4,29.4,300,15.1663295533556,15.1663295533556,15.1663295533556,15.1663295533556,581.55138782729,0.0,1.0
2007-07-26,29.0,29.35,29.0,29.35,1300,14.9599849335821,15.1405364758839,14.9599849335821,15.1405364758839,2520.05601391825,0.0,1.0
2007-07-27,28.8,28.8,28.8,28.8,200,14.8568126236953,14.8568126236953,14.8568126236953,14.8568126236953,387.700925218193,0.0,1.0
2007-07-30,28.5,28.5,28.5,28.5,2500,14.7020541588651,14.7020541588651,14.7020541588651,14.7020541588651,4846.26156522743,0.0,1.0
2007-07-31,28.5,28.5,28.5,28.5,0,14.7020541588651,14.7020541588651,14.7020541588651,14.7020541588651,0,0.0,1.0
2007-08-01,28.6,28.6,28.5,28.6,1600,14.7536403138085,14.7536403138085,14.7020541588651,14.7536403138085,3101.60740174555,0.0,1.0
2007-08-02,28.6,28.6,28.6,28.6,0,14.7536403138085,14.7536403138085,14.7536403138085,14.7536403138085,0,0.0,1.0
2007-08-03,28.6,28.6,28.6,28.6,0,14.7536403138085,14.7536403138085,14.7536403138085,14.7536403138085,0,0.0,1.0
2007-08-06,28.5,28.5,28.5,28.5,2300,14.7020541588651,14.7020541588651,14.7020541588651,14.7020541588651,4458.56064000923,0.0,1.0
2007-08-07,28.4,28.4,28.4,28.4,1000,14.6504680039218,14.6504680039218,14.6504680039218,14.6504680039218,1938.50462609096,0.0,1.0
2007-08-08,28.4,28.4,28.4,28.4,200,14.6504680039218,14.6504680039218,14.6504680039218,14.6504680039218,387.700925218192,0.0,1.0
2007-08-09,28.0,28.25,28.0,28.25,1200,14.4441233841482,14.5730887715067,14.4441233841482,14.5730887715067,2326.20555130916,0.0,1.0
2007-08-10,27.5,27.5,27.1,27.1,4200,14.1861926094313,14.1861926094313,13.9798479896577,13.9798479896577,8141.71942958204,0.0,1.0
2007-08-13,27.45,27.7,27.45,27.7,3100,14.1603995319596,14.2893649193181,14.1603995319596,14.2893649193181,6009.36434088199,0.0,1.0
2007-08-14,27.450001,27.450001,27.450001,27.450001,1000,14.1604000478211,14.1604000478211,14.1604000478211,14.1604000478211,1938.50462609097,0.0,1.0
2007-08-15,27.450001,27.450001,27.450001,27.450001,0,14.1604000478211,14.1604000478211,14.1604000478211,14.1604000478211,0,0.0,1.0
2007-08-16,27.450001,27.450001,27.450001,27.450001,600,14.1604000478211,14.1604000478211,14.1604000478211,14.1604000478211,1163.10277565458,0.0,1.0
2007-08-17,27.75,27.75,27.75,27.75,1000,14.3151579967897,14.3151579967897,14.3151579967897,14.3151579967897,1938.50462609097,0.0,1.0
2007-08-20,27.75,27.75,27.75,27.75,0,14.3151579967897,14.3151579967897,14.3151579967897,14.3151579967897,0,0.0,1.0
2007-08-21,28.0,28.0,27.75,27.75,500,14.4441233841482,14.4441233841482,14.3151579967897,14.3151579967897,969.252313045483,0.0,1.0
2007-08-22,27.450001,28.0,27.0,28.0,1600,14.1604000478211,14.4441233841482,13.9282618347144,14.4441233841482,3101.60740174555,0.0,1.0
2007-08-23,27.450001,27.450001,27.450001,27.450001,200,14.1604000478211,14.1604000478211,14.1604000478211,14.1604000478211,387.700925218194,0.0,1.0
2007-08-24,27.450001,27.450001,27.450001,27.450001,1000,14.1604000478211,14.1604000478211,14.1604000478211,14.1604000478211,1938.50462609097,0.0,1.0
2007-08-27,27.450001,27.450001,27.450001,27.450001,100,14.1604000478211,14.1604000478211,14.1604000478211,14.1604000478211,193.850462609097,0.0,1.0
2007-08-28,27.450001,27.450001,27.450001,27.450001,0,14.1604000478211,14.1604000478211,14.1604000478211,14.1604000478211,0,0.0,1.0
2007-08-29,27.75,27.75,27.45,27.45,1200,14.3151579967897,14.3151579967897,14.1603995319596,14.1603995319596,2326.20555130917,0.0,1.0
2007-08-30,27.75,27.75,27.75,27.75,0,14.3151579967897,14.3151579967897,14.3151579967897,14.3151579967897,0,0.0,1.0
2007-08-31,28.0,28.0,27.5,27.5,3900,14.4441233841482,14.4441233841482,14.1861926094313,14.1861926094313,7560.16804175477,0.0,1.0
2007-09-04,28.0,28.0,28.0,28.0,1000,14.4441233841482,14.4441233841482,14.4441233841482,14.4441233841482,1938.50462609097,0.0,1.0
2007-09-05,28.0,28.0,28.0,28.0,0,14.4441233841482,14.4441233841482,14.4441233841482,14.4441233841482,0,0.0,1.0
2007-09-06,28.0,28.0,28.0,28.0,0,14.4441233841482,14.4441233841482,14.4441233841482,14.4441233841482,0,0.0,1.0
2007-09-07,28.0,28.0,28.0,28.0,0,14.4441233841482,14.4441233841482,14.4441233841482,14.4441233841482,0,0.0,1.0
2007-09-10,28.0,28.0,28.0,28.0,0,14.4441233841482,14.4441233841482,14.4441233841482,14.4441233841482,0,0.0,1.0
2007-09-11,28.0,28.0,28.0,28.0,200,14.4441233841482,14.4441233841482,14.4441233841482,14.4441233841482,387.700925218193,0.0,1.0
2007-09-12,28.0,28.0,28.0,28.0,0,14.4441233841482,14.4441233841482,14.4441233841482,14.4441233841482,0,0.0,1.0
2007-09-13,27.75,27.75,27.5,27.5,2000,14.3151579967897,14.3151579967897,14.1861926094313,14.1861926094313,3877.00925218194,0.0,1.0
2007-09-14,27.75,27.75,27.75,27.75,0,14.3151579967897,14.3151579967897,14.3151579967897,14.3151579967897,0,0.0,1.0
2007-09-17,27.75,27.75,27.75,27.75,0,14.3151579967897,14.3151579967897,14.3151579967897,14.3151579967897,0,0.0,1.0
2007-09-18,27.75,27.75,27.75,27.75,0,14.3151579967897,14.3151579967897,14.3151579967897,14.3151579967897,0,0.0,1.0
2007-09-19,27.85,28.25,27.85,28.25,700,14.5524543095293,14.7614662206177,14.5524543095293,14.7614662206177,1339.63657162862,0.36,1.0
2007-09-20,27.85,27.85,27.85,27.85,0,14.5524543095293,14.5524543095293,14.5524543095293,14.5524543095293,0,0.0,1.0
2007-09-21,28.0,28.0,28.0,28.0,300,14.6308337761875,14.6308337761875,14.6308337761875,14.6308337761875,574.129959269407,0.0,1.0
2007-09-24,28.25,28.25,28.25,28.25,800,14.7614662206177,14.7614662206177,14.7614662206177,14.7614662206177,1531.01322471842,0.0,1.0
2007-09-25,28.25,28.25,28.25,28.25,0,14.7614662206177,14.7614662206177,14.7614662206177,14.7614662206177,0,0.0,1.0
2007-09-26,28.25,28.25,28.25,28.25,300,14.7614662206177,14.7614662206177,14.7614662206177,14.7614662206177,574.129959269409,0.0,1.0
2007-09-27,28.25,28.25,28.25,28.25,0,14.7614662206177,14.7614662206177,14.7614662206177,14.7614662206177,0,0.0,1.0
2007-09-28,28.4,28.4,28.4,28.4,900,14.8398456872759,14.8398456872759,14.8398456872759,14.8398456872759,1722.38987780822,0.0,1.0
2007-10-01,28.35,28.35,28.35,28.35,100,14.8137191983898,14.8137191983898,14.8137191983898,14.8137191983898,191.376653089803,0.0,1.0
2007-10-02,28.35,28.35,28.35,28.35,0,14.8137191983898,14.8137191983898,14.8137191983898,14.8137191983898,0,0.0,1.0
2007-10-03,28.4,28.4,28.4,28.4,500,14.8398456872759,14.8398456872759,14.8398456872759,14.8398456872759,956.883265449012,0.0,1.0
2007-10-04,29.4,29.4,28.65,28.65,2100,15.3623754649968,15.3623754649968,14.9704781317061,14.9704781317061,4018.90971488587,0.0,1.0
2007-10-05,29.5,29.5,29.3,29.3,600,15.4146284427689,15.4146284427689,15.3101224872248,15.3101224872248,1148.25991853882,0.0,1.0
2007-10-08,29.5,29.5,29.5,29.5,0,15.4146284427689,15.4146284427689,15.4146284427689,15.4146284427689,0,0.0,1.0
2007-10-09,29.75,29.75,29.75,29.75,200,15.5452608871992,15.5452608871992,15.5452608871992,15.5452608871992,382.753306179605,0.0,1.0
2007-10-10,29.5,29.6,29.5,29.6,600,15.4146284427689,15.466881420541,15.4146284427689,15.466881420541,1148.25991853882,0.0,1.0
2007-10-11,29.0,29.1,29.0,29.0,1800,15.1533635539085,15.2056165316806,15.1533635539085,15.1533635539085,3444.77975561644,0.0,1.0
2007-10-12,28.25,28.25,28.1,28.1,2000,14.7614662206177,14.7614662206177,14.6830867539596,14.6830867539596,3827.53306179606,0.0,1.0
2007-10-15,28.0,28.1,28.0,28.05,1000,14.6308337761875,14.6830867539596,14.6308337761875,14.6569602650735,1913.76653089802,0.0,1.0
2007-10-16,27.25,27.25,27.25,27.25,200,14.2389364428967,14.2389364428967,14.2389364428967,14.2389364428967,382.753306179607,0.0,1.0
2007-10-17,27.25,27.25,27.25,27.25,0,14.2389364428967,14.2389364428967,14.2389364428967,14.2389364428967,0,0.0,1.0
2007-10-18,27.25,27.25,27.25,27.25,0,14.2389364428967,14.2389364428967,14.2389364428967,14.2389364428967,0,0.0,1.0
2007-10-19,27.25,27.5,27.25,27.25,900,14.2389364428967,14.369568887327,14.2389364428967,14.2389364428967,1722.38987780823,0.0,1.0
2007-10-22,26.9,26.9,26.9,26.9,200,14.0560510206944,14.0560510206944,14.0560510206944,14.0560510206944,382.753306179605,0.0,1.0
2007-10-23,27.25,27.25,27.25,27.25,500,14.2389364428967,14.2389364428967,14.2389364428967,14.2389364428967,956.883265449017,0.0,1.0
2007-10-24,27.25,27.25,27.25,27.25,0,14.2389364428967,14.2389364428967,14.2389364428967,14.2389364428967,0,0.0,1.0
2007-10-25,26.5,26.5,26.4,26.5,600,13.847039109606,13.847039109606,13.7947861318339,13.847039109606,1148.25991853882,0.0,1.0
2007-10-26,26.5,26.5,26.5,26.5,0,13.847039109606,13.847039109606,13.847039109606,13.847039109606,0,0.0,1.0
2007-10-29,26.5,26.5,26.5,26.5,0,13.847039109606,13.847039109606,13.847039109606,13.847039109606,0,0.0,1.0
2007-10-30,26.5,26.5,26.5,26.5,0,13.847039109606,13.847039109606,13.847039109606,13.847039109606,0,0.0,1.0
2007-10-31,26.5,27.4,26.5,27.4,1000,13.847039109606,14.3173159095549,13.847039109606,14.3173159095549,1913.76653089803,0.0,1.0
2007-11-01,26.25,26.25,26.25,26.25,200,13.7164066651758,13.7164066651758,13.7164066651758,13.7164066651758,382.753306179604,0.0,1.0
2007-11-02,26.25,26.25,26.25,26.25,0,13.7164066651758,13.7164066651758,13.7164066651758,13.7164066651758,0,0.0,1.0
2007-11-05,26.25,26.25,26.25,26.25,0,13.7164066651758,13.7164066651758,13.7164066651758,13.7164066651758,0,0.0,1.0
2007-11-06,26.25,26.25,26.25,26.25,0,13.7164066651758,13.7164066651758,13.7164066651758,13.7164066651758,0,0.0,1.0
2007-11-07,26.25,26.25,26.25,26.25,0,13.7164066651758,13.7164066651758,13.7164066651758,13.7164066651758,0,0.0,1.0
2007-11-08,26.25,26.25,26.25,26.25,0,13.7164066651758,13.7164066651758,13.7164066651758,13.7164066651758,0,0.0,1.0
2007-11-09,26.25,26.25,26.25,26.25,0,13.7164066651758,13.7164066651758,13.7164066651758,13.7164066651758,0,0.0,1.0
2007-11-12,26.25,26.25,26.25,26.25,0,13.7164066651758,13.7164066651758,13.7164066651758,13.7164066651758,0,0.0,1.0
2007-11-13,26.25,26.25,26.25,26.25,0,13.7164066651758,13.7164066651758,13.7164066651758,13.7164066651758,0,0.0,1.0
2007-11-14,26.25,26.25,26.25,26.25,0,13.7164066651758,13.7164066651758,13.7164066651758,13.7164066651758,0,0.0,1.0
2007-11-15,26.25,26.25,26.25,26.25,0,13.7164066651758,13.7164066651758,13.7164066651758,13.7164066651758,0,0.0,1.0
2007-11-16,26.25,26.25,26.25,26.25,0,13.7164066651758,13.7164066651758,13.7164066651758,13.7164066651758,0,0.0,1.0
2007-11-19,25.15,26.25,25.15,26.25,800,13.1416239096827,13.7164066651758,13.1416239096827,13.7164066651758,1531.01322471842,0.0,1.0
2007-11-20,26.0,26.0,25.1,25.5,500,13.5857742207455,13.5857742207455,13.1154974207966,13.324509331885,956.883265449015,0.0,1.0
2007-11-21,26.0,26.0,26.0,26.0,0,13.5857742207455,13.5857742207455,13.5857742207455,13.5857742207455,0,0.0,1.0
2007-11-23,26.0,26.0,26.0,26.0,0,13.5857742207455,13.5857742207455,13.5857742207455,13.5857742207455,0,0.0,1.0
2007-11-26,26.0,26.0,26.0,26.0,0,13.5857742207455,13.5857742207455,13.5857742207455,13.5857742207455,0,0.0,1.0
2007-11-27,24.049999,24.049999,24.049999,24.049999,200,12.5668406316598,12.5668406316598,12.5668406316598,12.5668406316598,382.753306179606,0.0,1.0
2007-11-28,24.05,25.0,24.05,25.0,400,12.5668411541896,13.0632444430245,12.5668411541896,13.0632444430245,765.506612359211,0.0,1.0
2007-11-29,24.05,24.05,24.05,24.05,2800,12.5668411541896,12.5668411541896,12.5668411541896,12.5668411541896,5358.54628651448,0.0,1.0
2007-11-30,25.5,25.5,25.5,25.5,100,13.324509331885,13.324509331885,13.324509331885,13.324509331885,191.376653089803,0.0,1.0
2007-12-03,25.5,25.5,25.5,25.5,100,13.324509331885,13.324509331885,13.324509331885,13.324509331885,191.376653089803,0.0,1.0
2007-12-04,24.0,24.0,23.549999,24.0,1700,12.5407146653036,12.5407146653036,12.3055757427993,12.5407146653036,3253.40310252663,0.0,1.0
2007-12-05,24.0,24.0,24.0,24.0,0,12.5407146653036,12.5407146653036,12.5407146653036,12.5407146653036,0,0.0,1.0
2007-12-06,24.5,24.5,24.05,24.499,1600,12.801979554164,12.801979554164,12.5668411541896,12.8014570243863,3062.02644943685,0.0,1.0
2007-12-07,24.0,24.05,24.0,24.05,900,12.5407146653036,12.5668411541896,12.5407146653036,12.5668411541896,1722.38987780822,0.0,1.0
2007-12-10,24.5,24.5,24.5,24.5,200,12.801979554164,12.801979554164,12.801979554164,12.801979554164,382.753306179607,0.0,1.0
2007-12-11,24.5,24.5,24.5,24.5,500,12.801979554164,12.801979554164,12.801979554164,12.801979554164,956.883265449017,0.0,1.0
2007-12-12,24.75,24.75,23.8,24.25,1400,12.9326119985943,12.9326119985943,12.4362087097594,12.6713471097338,2679.27314325724,0.0,1.0
2007-12-13,24.5,24.5,24.5,24.5,600,12.801979554164,12.801979554164,12.801979554164,12.801979554164,1148.25991853882,0.0,1.0
2007-12-14,24.5,24.5,24.5,24.5,600,12.801979554164,12.801979554164,12.801979554164,12.801979554164,1148.25991853882,0.0,1.0
2007-12-17,25.0,25.0,25.0,25.0,200,13.0632444430245,13.0632444430245,13.0632444430245,13.0632444430245,382.753306179607,0.0,1.0
2007-12-18,25.0,25.0,25.0,25.0,0,13.0632444430245,13.0632444430245,13.0632444430245,13.0632444430245,0,0.0,1.0
2007-12-19,25.0,25.0,25.0,25.0,0,13.2513551630041,13.2513551630041,13.2513551630041,13.2513551630041,0,0.36,1.0
2007-12-20,25.0,25.0,25.0,25.0,0,13.2513551630041,13.2513551630041,13.2513551630041,13.2513551630041,0,0.0,1.0
2007-12-21,23.6,24.5,23.5,24.5,4300,12.5092792738759,12.986328059744,12.4562738532238,12.986328059744,8112.37784193759,0.0,1.0
2007-12-24,23.6,23.6,23.6,23.6,0,12.5092792738759,12.5092792738759,12.5092792738759,12.5092792738759,0,0.0,1.0
2007-12-26,24.5,24.5,24.5,24.5,200,12.986328059744,12.986328059744,12.986328059744,12.986328059744,377.319899625006,0.0,1.0
2007-12-27,24.0,24.0,23.6,23.6,1400,12.7213009564839,12.7213009564839,12.5092792738759,12.5092792738759,2641.23929737504,0.0,1.0
2007-12-28,24.0,24.0,24.0,24.0,100,12.7213009564839,12.7213009564839,12.7213009564839,12.7213009564839,188.659949812503,0.0,1.0
2007-12-31,24.0,24.0,24.0,24.0,0,12.7213009564839,12.7213009564839,12.7213009564839,12.7213009564839,0,0.0,1.0
2008-01-02,24.0,24.0,24.0,24.0,0,12.7213009564839,12.7213009564839,12.7213009564839,12.7213009564839,0,0.0,1.0
2008-01-03,24.0,24.0,24.0,24.0,1400,12.7213009564839,12.7213009564839,12.7213009564839,12.7213009564839,2641.23929737504,0.0,1.0
2008-01-04,23.5,24.0,23.5,24.0,700,12.4562738532238,12.7213009564839,12.4562738532238,12.7213009564839,1320.61964868752,0.0,1.0
2008-01-07,23.19,23.19,23.19,23.19,1000,12.2919570492026,12.2919570492026,12.2919570492026,12.2919570492026,1886.59949812503,0.0,1.0
2008-01-08,23.1,23.1,23.1,23.1,900,12.2442521706158,12.2442521706158,12.2442521706158,12.2442521706158,1697.93954831252,0.0,1.0
2008-01-09,23.1,23.1,23.1,23.1,0,12.2442521706158,12.2442521706158,12.2442521706158,12.2442521706158,0,0.0,1.0
2008-01-10,23.1,23.1,23.1,23.1,0,12.2442521706158,12.2442521706158,12.2442521706158,12.2442521706158,0,0.0,1.0
2008-01-11,23.1,23.1,23.1,23.1,0,12.2442521706158,12.2442521706158,12.2442521706158,12.2442521706158,0,0.0,1.0
2008-01-14,23.5,23.5,23.5,23.5,200,12.4562738532238,12.4562738532238,12.4562738532238,12.4562738532238,377.319899625007,0.0,1.0
2008-01-15,23.1,23.5,23.1,23.5,3000,12.2442521706158,12.4562738532238,12.2442521706158,12.4562738532238,5659.79849437507,0.0,1.0
2008-01-16,24.5,24.5,24.5,24.5,500,12.986328059744,12.986328059744,12.986328059744,12.986328059744,943.299749062514,0.0,1.0
2008-01-17,24.5,24.5,24.5,24.5,0,12.986328059744,12.986328059744,12.986328059744,12.986328059744,0,0.0,1.0
2008-01-18,24.5,24.5,24.5,24.5,400,12.986328059744,12.986328059744,12.986328059744,12.986328059744,754.639799250011,0.0,1.0
2008-01-22,24.501,24.501,24.5,24.5,1100,12.9868581139505,12.9868581139505,12.986328059744,12.986328059744,2075.25944793753,0.0,1.0
2008-01-23,24.9,24.9,24.75,24.75,700,13.1983497423521,13.1983497423521,13.118841611374,13.118841611374,1320.61964868752,0.0,1.0
2008-01-24,24.9,24.9,24.9,24.9,0,13.1983497423521,13.1983497423521,13.1983497423521,13.1983497423521,0,0.0,1.0
2008-01-25,25.049999,25.049999,25.049999,25.049999,200,13.2778573432759,13.2778573432759,13.2778573432759,13.2778573432759,377.319899625005,0.0,1.0
2008-01-28,25.049999,25.049999,25.049999,25.049999,500,13.2778573432759,13.2778573432759,13.2778573432759,13.2778573432759,943.299749062513,0.0,1.0
2008-01-29,25.450001,25.450001,25.450001,25.450001,200,13.4898800859924,13.4898800859924,13.4898800859924,13.4898800859924,377.319899625005,0.0,1.0
2008-01-30,25.450001,25.450001,25.450001,25.450001,700,13.4898800859924,13.4898800859924,13.4898800859924,13.4898800859924,1320.61964868752,0.0,1.0
2008-01-31,25.450001,25.450001,25.450001,25.450001,200,13.4898800859924,13.4898800859924,13.4898800859924,13.4898800859924,377.319899625005,0.0,1.0
2008-02-01,26.0,26.0,26.0,26.0,200,13.7814093695242,13.7814093695242,13.7814093695242,13.7814093695242,377.319899625007,0.0,1.0
2008-02-04,27.0,27.0,26.0,26.0,900,14.3114635760444,14.3114635760444,13.7814093695242,13.7814093695242,1697.93954831253,0.0,1.0
2008-02-05,27.0,28.05,27.0,28.05,500,14.3114635760444,14.8680204928906,14.3114635760444,14.8680204928906,943.299749062515,0.0,1.0
2008-02-06,27.0,27.0,27.0,27.0,200,14.3114635760444,14.3114635760444,14.3114635760444,14.3114635760444,377.319899625006,0.0,1.0
2008-02-07,28.049999,28.049999,28.049999,28.049999,200,14.8680199628364,14.8680199628364,14.8680199628364,14.8680199628364,377.319899625005,0.0,1.0
2008-02-08,28.049999,28.049999,28.049999,28.049999,0,14.8680199628364,14.8680199628364,14.8680199628364,14.8680199628364,0,0.0,1.0
2008-02-11,29.9,29.9,29.9,29.9,700,15.8486207749529,15.8486207749529,15.8486207749529,15.8486207749529,1320.61964868752,0.0,1.0
2008-02-12,29.9,29.9,29.9,29.9,0,15.8486207749529,15.8486207749529,15.8486207749529,15.8486207749529,0,0.0,1.0
2008-02-13,29.9,29.9,29.9,29.9,0,15.8486207749529,15.8486207749529,15.8486207749529,15.8486207749529,0,0.0,1.0
2008-02-14,29.9,29.9,29.9,29.9,500,15.8486207749529,15.8486207749529,15.8486207749529,15.8486207749529,943.299749062513,0.0,1.0
2008-02-15,29.9,29.9,29.9,29.9,600,15.8486207749529,15.8486207749529,15.8486207749529,15.8486207749529,1131.95969887502,0.0,1.0
2008-02-19,29.9,29.9,29.9,29.9,0,15.8486207749529,15.8486207749529,15.8486207749529,15.8486207749529,0,0.0,1.0
2008-02-20,29.9,29.9,29.9,29.9,200,15.8486207749529,15.8486207749529,15.8486207749529,15.8486207749529,377.319899625005,0.0,1.0
2008-02-21,29.8,29.8,29.8,29.8,300,15.7956153543009,15.7956153543009,15.7956153543009,15.7956153543009,565.979849437507,0.0,1.0
2008-02-22,28.5,29.0,28.5,29.0,2400,15.1065448858247,15.3715719890847,15.1065448858247,15.3715719890847,4527.83879550005,0.0,1.0
2008-02-25,28.5,28.5,28.5,28.5,0,15.1065448858247,15.1065448858247,15.1065448858247,15.1065448858247,0,0.0,1.0
2008-02-26,28.5,28.5,28.5,28.5,0,15.1065448858247,15.1065448858247,15.1065448858247,15.1065448858247,0,0.0,1.0
2008-02-27,28.5,28.5,28.5,28.5,0,15.1065448858247,15.1065448858247,15.1065448858247,15.1065448858247,0,0.0,1.0
2008-02-28,28.5,28.5,28.5,28.5,0,15.1065448858247,15.1065448858247,15.1065448858247,15.1065448858247,0,0.0,1.0
2008-02-29,28.5,28.5,28.5,28.5,0,15.1065448858247,15.1065448858247,15.1065448858247,15.1065448858247,0,0.0,1.0
2008-03-03,28.5,28.5,28.5,28.5,0,15.1065448858247,15.1065448858247,15.1065448858247,15.1065448858247,0,0.0,1.0
2008-03-04,28.5,28.5,28.5,28.5,0,15.1065448858247,15.1065448858247,15.1065448858247,15.1065448858247,0,0.0,1.0
2008-03-05,27.5,28.15,27.5,28.15,1900,14.5764906793045,14.9210259135426,14.5764906793045,14.9210259135426,3584.53904643755,0.0,1.0
2008-03-06,27.5,27.5,27.5,27.5,0,14.5764906793045,14.5764906793045,14.5764906793045,14.5764906793045,0,0.0,1.0
2008-03-07,27.0,27.0,27.0,27.0,200,14.3114635760444,14.3114635760444,14.3114635760444,14.3114635760444,377.319899625006,0.0,1.0
2008-03-10,27.0,27.0,27.0,27.0,0,14.3114635760444,14.3114635760444,14.3114635760444,14.3114635760444,0,0.0,1.0
2008-03-11,27.0,27.0,27.0,27.0,0,14.3114635760444,14.3114635760444,14.3114635760444,14.3114635760444,0,0.0,1.0
2008-03-12,27.0,27.0,27.0,27.0,0,14.3114635760444,14.3114635760444,14.3114635760444,14.3114635760444,0,0.0,1.0
2008-03-13,27.0,27.0,27.0,27.0,1000,14.3114635760444,14.3114635760444,14.3114635760444,14.3114635760444,1886.59949812503,0.0,1.0
2008-03-14,27.0,27.0,27.0,27.0,0,14.3114635760444,14.3114635760444,14.3114635760444,14.3114635760444,0,0.0,1.0
2008-03-17,27.0,27.0,27.0,27.0,0,14.3114635760444,14.3114635760444,14.3114635760444,14.3114635760444,0,0.0,1.0
2008-03-18,27.0,27.0,27.0,27.0,0,14.5022830903917,14.5022830903917,14.5022830903917,14.5022830903917,0,0.36,1.0
2008-03-19,27.0,27.0,27.0,27.0,0,14.5022830903917,14.5022830903917,14.5022830903917,14.5022830903917,0,0.0,1.0
2008-03-20,27.0,27.0,27.0,27.0,0,14.5022830903917,14.5022830903917,14.5022830903917,14.5022830903917,0,0.0,1.0
2008-03-24,27.0,27.0,27.0,27.0,0,14.5022830903917,14.5022830903917,14.5022830903917,14.5022830903917,0,0.0,1.0
2008-03-25,27.5,27.5,27.5,27.5,200,14.7708438883619,14.7708438883619,14.7708438883619,14.7708438883619,372.355164103624,0.0,1.0
2008-03-26,26.0,27.0,26.0,27.0,600,13.9651614944512,14.5022830903917,13.9651614944512,14.5022830903917,1117.06549231087,0.0,1.0
2008-03-27,26.0,26.0,26.0,26.0,0,13.9651614944512,13.9651614944512,13.9651614944512,13.9651614944512,0,0.0,1.0
2008-03-28,26.0,26.0,26.0,26.0,0,13.9651614944512,13.9651614944512,13.9651614944512,13.9651614944512,0,0.0,1.0
2008-03-31,26.0,26.0,26.0,26.0,0,13.9651614944512,13.9651614944512,13.9651614944512,13.9651614944512,0,0.0,1.0
2008-04-01,26.0,26.0,26.0,26.0,0,13.9651614944512,13.9651614944512,13.9651614944512,13.9651614944512,0,0.0,1.0
2008-04-02,26.0,26.0,26.0,26.0,0,13.9651614944512,13.9651614944512,13.9651614944512,13.9651614944512,0,0.0,1.0
2008-04-03,26.0,26.0,26.0,26.0,0,13.9651614944512,13.9651614944512,13.9651614944512,13.9651614944512,0,0.0,1.0
2008-04-04,26.0,26.0,26.0,26.0,0,13.9651614944512,13.9651614944512,13.9651614944512,13.9651614944512,0,0.0,1.0
2008-04-07,26.5,27.0,26.5,27.0,700,14.2337222924215,14.5022830903917,14.2337222924215,14.5022830903917,1303.24307436268,0.0,1.0
2008-04-08,26.0,26.25,26.0,26.25,1000,13.9651614944512,14.0994418934363,13.9651614944512,14.0994418934363,1861.77582051812,0.0,1.0
2008-04-09,26.0,26.0,26.0,26.0,0,13.9651614944512,13.9651614944512,13.9651614944512,13.9651614944512,0,0.0,1.0
2008-04-10,26.0,26.0,26.0,26.0,0,13.9651614944512,13.9651614944512,13.9651614944512,13.9651614944512,0,0.0,1.0
2008-04-11,26.0,26.0,26.0,26.0,0,13.9651614944512,13.9651614944512,13.9651614944512,13.9651614944512,0,0.0,1.0
2008-04-14,26.0,26.0,26.0,26.0,100,13.9651614944512,13.9651614944512,13.9651614944512,13.9651614944512,186.177582051812,0.0,1.0
2008-04-15,26.5,26.5,26.25,26.25,3400,14.2337222924215,14.2337222924215,14.0994418934363,14.0994418934363,6330.03778976159,0.0,1.0
2008-04-16,26.5,26.5,26.5,26.5,0,14.2337222924215,14.2337222924215,14.2337222924215,14.2337222924215,0,0.0,1.0
2008-04-17,26.5,26.5,26.5,26.5,0,14.2337222924215,14.2337222924215,14.2337222924215,14.2337222924215,0,0.0,1.0
2008-04-18,26.5,26.5,26.5,26.5,0,14.2337222924215,14.2337222924215,14.2337222924215,14.2337222924215,0,0.0,1.0
2008-04-21,26.5,26.5,26.5,26.5,100,14.2337222924215,14.2337222924215,14.2337222924215,14.2337222924215,186.177582051811,0.0,1.0
2008-04-22,26.5,26.5,26.5,26.5,0,14.2337222924215,14.2337222924215,14.2337222924215,14.2337222924215,0,0.0,1.0
2008-04-23,26.5,26.5,26.5,26.5,0,14.2337222924215,14.2337222924215,14.2337222924215,14.2337222924215,0,0.0,1.0
2008-04-24,26.5,26.5,26.5,26.5,0,14.2337222924215,14.2337222924215,14.2337222924215,14.2337222924215,0,0.0,1.0
2008-04-25,26.5,26.5,26.5,26.5,600,14.2337222924215,14.2337222924215,14.2337222924215,14.2337222924215,1117.06549231087,0.0,1.0
2008-04-28,26.5,26.5,26.5,26.5,0,14.2337222924215,14.2337222924215,14.2337222924215,14.2337222924215,0,0.0,1.0
2008-04-29,26.5,26.5,26.5,26.5,0,14.2337222924215,14.2337222924215,14.2337222924215,14.2337222924215,0,0.0,1.0
2008-04-30,26.5,26.5,26.5,26.5,0,14.2337222924215,14.2337222924215,14.2337222924215,14.2337222924215,0,0.0,1.0
2008-05-01,26.5,26.5,26.5,26.5,0,14.2337222924215,14.2337222924215,14.2337222924215,14.2337222924215,0,0.0,1.0
2008-05-02,26.77,26.77,26.77,26.77,100,14.3787451233254,14.3787451233254,14.3787451233254,14.3787451233254,186.177582051812,0.0,1.0
2008-05-05,26.77,26.77,26.77,26.77,0,14.3787451233254,14.3787451233254,14.3787451233254,14.3787451233254,0,0.0,1.0
2008-05-06,26.77,26.77,26.77,26.77,0,14.3787451233254,14.3787451233254,14.3787451233254,14.3787451233254,0,0.0,1.0
2008-05-07,26.77,26.77,26.77,26.77,0,14.3787451233254,14.3787451233254,14.3787451233254,14.3787451233254,0,0.0,1.0
2008-05-08,26.77,26.77,26.77,26.77,0,14.3787451233254,14.3787451233254,14.3787451233254,14.3787451233254,0,0.0,1.0
2008-05-09,26.77,26.77,26.77,26.77,0,14.3787451233254,14.3787451233254,14.3787451233254,14.3787451233254,0,0.0,1.0
2008-05-12,26.77,26.77,26.77,26.77,200,14.3787451233254,14.3787451233254,14.3787451233254,14.3787451233254,372.355164103623,0.0,1.0
2008-05-13,26.5,26.75,26.5,26.75,800,14.2337222924215,14.3680026914066,14.2337222924215,14.3680026914066,1489.42065641449,0.0,1.0
2008-05-14,26.5,27.0,26.5,27.0,1000,14.2337222924215,14.5022830903917,14.2337222924215,14.5022830903917,1861.77582051811,0.0,1.0
2008-05-15,26.5,26.5,26.5,26.5,0,14.2337222924215,14.2337222924215,14.2337222924215,14.2337222924215,0,0.0,1.0
2008-05-16,26.5,26.5,26.5,26.5,0,14.2337222924215,14.2337222924215,14.2337222924215,14.2337222924215,0,0.0,1.0
2008-05-19,27.0,27.0,27.0,27.0,200,14.5022830903917,14.5022830903917,14.5022830903917,14.5022830903917,372.355164103623,0.0,1.0
2008-05-20,27.0,27.0,27.0,27.0,500,14.5022830903917,14.5022830903917,14.5022830903917,14.5022830903917,930.887910259058,0.0,1.0
2008-05-21,27.0,27.0,27.0,27.0,0,14.5022830903917,14.5022830903917,14.5022830903917,14.5022830903917,0,0.0,1.0
2008-05-22,27.0,27.0,27.0,27.0,0,14.5022830903917,14.5022830903917,14.5022830903917,14.5022830903917,0,0.0,1.0
2008-05-23,27.0,27.0,27.0,27.0,0,14.5022830903917,14.5022830903917,14.5022830903917,14.5022830903917,0,0.0,1.0
2008-05-27,26.5,27.0,26.5,27.0,1000,14.2337222924215,14.5022830903917,14.2337222924215,14.5022830903917,1861.77582051811,0.0,1.0
2008-05-28,26.5,26.5,26.5,26.5,200,14.2337222924215,14.2337222924215,14.2337222924215,14.2337222924215,372.355164103623,0.0,1.0
2008-05-29,27.0,27.0,27.0,27.0,200,14.5022830903917,14.5022830903917,14.5022830903917,14.5022830903917,372.355164103623,0.0,1.0
2008-05-30,27.0,27.0,27.0,27.0,0,14.5022830903917,14.5022830903917,14.5022830903917,14.5022830903917,0,0.0,1.0
2008-06-02,27.0,27.0,27.0,27.0,0,14.5022830903917,14.5022830903917,14.5022830903917,14.5022830903917,0,0.0,1.0
2008-06-03,27.0,27.0,27.0,27.0,0,14.5022830903917,14.5022830903917,14.5022830903917,14.5022830903917,0,0.0,1.0
2008-06-04,26.5,26.5,26.5,26.5,300,14.2337222924215,14.2337222924215,14.2337222924215,14.2337222924215,558.532746155434,0.0,1.0
2008-06-05,26.5,26.5,26.5,26.5,800,14.2337222924215,14.2337222924215,14.2337222924215,14.2337222924215,1489.42065641449,0.0,1.0
2008-06-06,26.5,26.5,26.5,26.5,200,14.2337222924215,14.2337222924215,14.2337222924215,14.2337222924215,372.355164103623,0.0,1.0
2008-06-09,26.5,26.5,26.5,26.5,0,14.2337222924215,14.2337222924215,14.2337222924215,14.2337222924215,0,0.0,1.0
2008-06-10,27.0,27.0,27.0,27.0,600,14.5022830903917,14.5022830903917,14.5022830903917,14.5022830903917,1117.06549231087,0.0,1.0
2008-06-11,27.25,27.25,27.0,27.25,200,14.6365634893768,14.6365634893768,14.5022830903917,14.6365634893768,372.355164103623,0.0,1.0
2008-06-12,27.25,27.25,27.25,27.25,0,14.6365634893768,14.6365634893768,14.6365634893768,14.6365634893768,0,0.0,1.0
2008-06-13,27.25,27.25,27.25,27.25,0,14.6365634893768,14.6365634893768,14.6365634893768,14.6365634893768,0,0.0,1.0
2008-06-16,27.25,27.25,27.25,27.25,0,14.6365634893768,14.6365634893768,14.6365634893768,14.6365634893768,0,0.0,1.0
2008-06-17,27.25,27.25,27.25,27.25,0,14.6365634893768,14.6365634893768,14.6365634893768,14.6365634893768,0,0.0,1.0
2008-06-18,27.25,27.25,27.25,27.25,0,14.8299272639153,14.8299272639153,14.8299272639153,14.8299272639153,0,0.36,1.0
2008-06-19,27.25,27.25,27.25,27.25,0,14.8299272639153,14.8299272639153,14.8299272639153,14.8299272639153,0,0.0,1.0
2008-06-20,27.25,27.25,27.25,27.25,0,14.8299272639153,14.8299272639153,14.8299272639153,14.8299272639153,0,0.0,1.0
2008-06-23,27.25,27.25,27.25,27.25,0,14.8299272639153,14.8299272639153,14.8299272639153,14.8299272639153,0,0.0,1.0
2008-06-24,27.25,27.25,27.25,27.25,0,14.8299272639153,14.8299272639153,14.8299272639153,14.8299272639153,0,0.0,1.0
2008-06-25,27.25,27.25,27.25,27.25,100,14.8299272639153,14.8299272639153,14.8299272639153,14.8299272639153,183.750058345233,0.0,1.0
2008-06-26,27.25,27.25,27.25,27.25,0,14.8299272639153,14.8299272639153,14.8299272639153,14.8299272639153,0,0.0,1.0
2008-06-27,27.25,27.25,27.25,27.25,0,14.8299272639153,14.8299272639153,14.8299272639153,14.8299272639153,0,0.0,1.0
2008-06-30,26.75,26.75,26.75,26.75,300,14.5578185067793,14.5578185067793,14.5578185067793,14.5578185067793,551.250175035697,0.0,1.0
2008-07-01,27.0,27.0,26.75,27.0,1600,14.6938728853473,14.6938728853473,14.5578185067793,14.6938728853473,2940.00093352372,0.0,1.0
2008-07-02,27.0,27.0,27.0,27.0,0,14.6938728853473,14.6938728853473,14.6938728853473,14.6938728853473,0,0.0,1.0
2008-07-03,27.0,27.0,27.0,27.0,0,14.6938728853473,14.6938728853473,14.6938728853473,14.6938728853473,0,0.0,1.0
2008-07-07,27.0,27.0,27.0,27.0,200,14.6938728853473,14.6938728853473,14.6938728853473,14.6938728853473,367.500116690466,0.0,1.0
2008-07-08,27.2,27.2,27.2,27.2,200,14.8027163882017,14.8027163882017,14.8027163882017,14.8027163882017,367.500116690466,0.0,1.0
2008-07-09,26.75,26.75,26.75,26.75,400,14.5578185067793,14.5578185067793,14.5578185067793,14.5578185067793,735.000233380929,0.0,1.0
2008-07-10,27.200001,27.200001,27.200001,27.200001,700,14.8027169324192,14.8027169324192,14.8027169324192,14.8027169324192,1286.25040841663,0.0,1.0
2008-07-11,27.200001,27.200001,27.200001,27.200001,0,14.8027169324192,14.8027169324192,14.8027169324192,14.8027169324192,0,0.0,1.0
2008-07-14,28.0,30.0,27.75,27.75,3900,15.2380903996194,16.3265254281637,15.1020360210514,15.1020360210514,7166.25227546409,0.0,1.0
2008-07-15,26.0,27.5,26.0,27.5,5800,14.1496553710752,14.9659816424834,14.1496553710752,14.9659816424834,10657.5033840235,0.0,1.0
2008-07-16,26.0,26.0,26.0,26.0,0,14.1496553710752,14.1496553710752,14.1496553710752,14.1496553710752,0,0.0,1.0
2008-07-17,27.5,27.5,27.5,27.5,500,14.9659816424834,14.9659816424834,14.9659816424834,14.9659816424834,918.750291726161,0.0,1.0
2008-07-18,27.5,27.5,27.5,27.5,0,14.9659816424834,14.9659816424834,14.9659816424834,14.9659816424834,0,0.0,1.0
2008-07-21,27.5,27.5,27.5,27.5,0,14.9659816424834,14.9659816424834,14.9659816424834,14.9659816424834,0,0.0,1.0
2008-07-22,27.5,27.5,27.5,27.5,0,14.9659816424834,14.9659816424834,14.9659816424834,14.9659816424834,0,0.0,1.0
2008-07-23,27.5,27.5,27.5,27.5,0,14.9659816424834,14.9659816424834,14.9659816424834,14.9659816424834,0,0.0,1.0
2008-07-24,27.5,27.5,27.5,27.5,0,14.9659816424834,14.9659816424834,14.9659816424834,14.9659816424834,0,0.0,1.0
2008-07-25,27.5,27.5,27.5,27.5,0,14.9659816424834,14.9659816424834,14.9659816424834,14.9659816424834,0,0.0,1.0
2008-07-28,27.5,27.5,27.5,27.5,200,14.9659816424834,14.9659816424834,14.9659816424834,14.9659816424834,367.500116690465,0.0,1.0
2008-07-29,27.5,27.5,27.5,27.5,0,14.9659816424834,14.9659816424834,14.9659816424834,14.9659816424834,0,0.0,1.0
2008-07-30,27.5,27.5,27.5,27.5,0,14.9659816424834,14.9659816424834,14.9659816424834,14.9659816424834,0,0.0,1.0
2008-07-31,27.5,27.5,27.5,27.5,0,14.9659816424834,14.9659816424834,14.9659816424834,14.9659816424834,0,0.0,1.0
2008-08-01,27.5,27.5,27.5,27.5,0,14.9659816424834,14.9659816424834,14.9659816424834,14.9659816424834,0,0.0,1.0
2008-08-04,27.5,27.5,27.5,27.5,0,14.9659816424834,14.9659816424834,14.9659816424834,14.9659816424834,0,0.0,1.0
2008-08-05,27.5,27.5,27.5,27.5,0,14.9659816424834,14.9659816424834,14.9659816424834,14.9659816424834,0,0.0,1.0
2008-08-06,27.5,27.5,27.5,27.5,0,14.9659816424834,14.9659816424834,14.9659816424834,14.9659816424834,0,0.0,1.0
2008-08-07,27.5,27.5,27.5,27.5,0,14.9659816424834,14.9659816424834,14.9659816424834,14.9659816424834,0,0.0,1.0
2008-08-08,27.5,27.5,27.5,27.5,0,14.9659816424834,14.9659816424834,14.9659816424834,14.9659816424834,0,0.0,1.0
2008-08-11,27.5,27.5,27.5,27.5,0,14.9659816424834,14.9659816424834,14.9659816424834,14.9659816424834,0,0.0,1.0
2008-08-12,27.5,27.5,27.5,27.5,200,14.9659816424834,14.9659816424834,14.9659816424834,14.9659816424834,367.500116690465,0.0,1.0
2008-08-13,27.5,27.5,27.5,27.5,0,14.9659816424834,14.9659816424834,14.9659816424834,14.9659816424834,0,0.0,1.0
2008-08-14,27.5,27.5,27.5,27.5,0,14.9659816424834,14.9659816424834,14.9659816424834,14.9659816424834,0,0.0,1.0
2008-08-15,29.0,29.0,29.0,29.0,200,15.7823079138915,15.7823079138915,15.7823079138915,15.7823079138915,367.500116690467,0.0,1.0
2008-08-18,27.0,27.5,27.0,27.5,300,14.6938728853473,14.9659816424834,14.6938728853473,14.9659816424834,551.250175035698,0.0,1.0
2008-08-19,26.0,27.0,26.0,27.0,2300,14.1496553710752,14.6938728853473,14.1496553710752,14.6938728853473,4226.25134194035,0.0,1.0
2008-08-20,27.25,27.25,27.25,27.25,300,14.8299272639153,14.8299272639153,14.8299272639153,14.8299272639153,551.250175035699,0.0,1.0
2008-08-21,27.25,27.25,27.25,27.25,0,14.8299272639153,14.8299272639153,14.8299272639153,14.8299272639153,0,0.0,1.0
2008-08-22,27.25,27.25,27.25,27.25,0,14.8299272639153,14.8299272639153,14.8299272639153,14.8299272639153,0,0.0,1.0
2008-08-25,27.0,27.0,27.0,27.0,500,14.6938728853473,14.6938728853473,14.6938728853473,14.6938728853473,918.750291726164,0.0,1.0
2008-08-26,27.0,27.0,27.0,27.0,0,14.6938728853473,14.6938728853473,14.6938728853473,14.6938728853473,0,0.0,1.0
2008-08-27,27.0,27.0,27.0,27.0,0,14.6938728853473,14.6938728853473,14.6938728853473,14.6938728853473,0,0.0,1.0
2008-08-28,27.25,27.25,27.25,27.25,200,14.8299272639153,14.8299272639153,14.8299272639153,14.8299272639153,367.500116690466,0.0,1.0
2008-08-29,27.25,27.25,27.25,27.25,0,14.8299272639153,14.8299272639153,14.8299272639153,14.8299272639153,0,0.0,1.0
2008-09-02,27.25,27.25,27.25,27.25,0,14.8299272639153,14.8299272639153,14.8299272639153,14.8299272639153,0,0.0,1.0
2008-09-03,27.25,27.25,27.25,27.25,0,14.8299272639153,14.8299272639153,14.8299272639153,14.8299272639153,0,0.0,1.0
2008-09-04,27.25,27.25,27.25,27.25,0,14.8299272639153,14.8299272639153,14.8299272639153,14.8299272639153,0,0.0,1.0
2008-09-05,27.25,27.25,27.25,27.25,0,14.8299272639153,14.8299272639153,14.8299272639153,14.8299272639153,0,0.0,1.0
2008-09-08,27.25,27.25,27.0,27.0,800,14.8299272639153,14.8299272639153,14.6938728853473,14.6938728853473,1470.00046676187,0.0,1.0
2008-09-09,27.25,27.25,27.25,27.25,0,14.8299272639153,14.8299272639153,14.8299272639153,14.8299272639153,0,0.0,1.0
2008-09-10,27.25,27.25,27.25,27.25,0,14.8299272639153,14.8299272639153,14.8299272639153,14.8299272639153,0,0.0,1.0
2008-09-11,27.25,27.25,27.25,27.25,0,14.8299272639153,14.8299272639153,14.8299272639153,14.8299272639153,0,0.0,1.0
2008-09-12,27.25,27.25,27.25,27.25,0,14.8299272639153,14.8299272639153,14.8299272639153,14.8299272639153,0,0.0,1.0
2008-09-15,27.25,27.25,27.25,27.25,0,14.8299272639153,14.8299272639153,14.8299272639153,14.8299272639153,0,0.0,1.0
2008-09-16,27.25,27.25,27.25,27.25,0,14.8299272639153,14.8299272639153,14.8299272639153,14.8299272639153,0,0.0,1.0
2008-09-17,27.25,27.25,27.25,27.25,0,15.0258455690533,15.0258455690533,15.0258455690533,15.0258455690533,0,0.36,1.0
2008-09-18,27.5,27.5,27.0,27.0,600,15.1636973632648,15.1636973632648,14.8879937748418,14.8879937748418,1088.12511913964,0.0,1.0
2008-09-19,27.0,27.0,26.5,26.5,400,14.8879937748418,14.8879937748418,14.6122901864188,14.6122901864188,725.416746093095,0.0,1.0
2008-09-22,27.0,27.0,27.0,27.0,0,14.8879937748418,14.8879937748418,14.8879937748418,14.8879937748418,0,0.0,1.0
2008-09-23,27.0,27.0,27.0,27.0,0,14.8879937748418,14.8879937748418,14.8879937748418,14.8879937748418,0,0.0,1.0
2008-09-24,27.0,27.0,27.0,27.0,0,14.8879937748418,14.8879937748418,14.8879937748418,14.8879937748418,0,0.0,1.0
2008-09-25,27.0,27.0,27.0,27.0,0,14.8879937748418,14.8879937748418,14.8879937748418,14.8879937748418,0,0.0,1.0
2008-09-26,26.0,26.0,26.0,26.0,600,14.3365865979958,14.3365865979958,14.3365865979958,14.3365865979958,1088.12511913964,0.0,1.0
2008-09-29,26.0,26.0,26.0,26.0,0,14.3365865979958,14.3365865979958,14.3365865979958,14.3365865979958,0,0.0,1.0
2008-09-30,27.25,27.25,27.25,27.25,100,15.0258455690533,15.0258455690533,15.0258455690533,15.0258455690533,181.354186523274,0.0,1.0
2008-10-01,27.25,27.25,27.25,27.25,0,15.0258455690533,15.0258455690533,15.0258455690533,15.0258455690533,0,0.0,1.0
2008-10-02,27.25,27.25,27.25,27.25,0,15.0258455690533,15.0258455690533,15.0258455690533,15.0258455690533,0,0.0,1.0
2008-10-03,26.75,27.0,26.75,27.0,600,14.7501419806303,14.8879937748418,14.7501419806303,14.8879937748418,1088.12511913964,0.0,1.0
2008-10-06,26.75,26.75,26.75,26.75,0,14.7501419806303,14.7501419806303,14.7501419806303,14.7501419806303,0,0.0,1.0
2008-10-07,26.75,26.75,26.75,26.75,500,14.7501419806303,14.7501419806303,14.7501419806303,14.7501419806303,906.770932616369,0.0,1.0
2008-10-08,27.25,27.25,27.25,27.25,100,15.0258455690533,15.0258455690533,15.0258455690533,15.0258455690533,181.354186523274,0.0,1.0
2008-10-09,27.25,27.25,27.25,27.25,0,15.0258455690533,15.0258455690533,15.0258455690533,15.0258455690533,0,0.0,1.0
2008-10-10,27.0,27.0,27.0,27.0,800,14.8879937748418,14.8879937748418,14.8879937748418,14.8879937748418,1450.83349218619,0.0,1.0
2008-10-13,27.0,27.0,27.0,27.0,0,14.8879937748418,14.8879937748418,14.8879937748418,14.8879937748418,0,0.0,1.0
2008-10-14,27.0,27.0,27.0,27.0,0,14.8879937748418,14.8879937748418,14.8879937748418,14.8879937748418,0,0.0,1.0
2008-10-15,26.5,27.0,26.0,27.0,1300,14.6122901864188,14.8879937748418,14.3365865979958,14.8879937748418,2357.60442480256,0.0,1.0
2008-10-16,26.5,26.5,26.5,26.5,0,14.6122901864188,14.6122901864188,14.6122901864188,14.6122901864188,0,0.0,1.0
2008-10-17,26.5,26.5,26.5,26.5,200,14.6122901864188,14.6122901864188,14.6122901864188,14.6122901864188,362.708373046548,0.0,1.0
2008-10-20,26.5,26.5,26.5,26.5,0,14.6122901864188,14.6122901864188,14.6122901864188,14.6122901864188,0,0.0,1.0
2008-10-21,26.5,26.5,26.5,26.5,200,14.6122901864188,14.6122901864188,14.6122901864188,14.6122901864188,362.708373046548,0.0,1.0
2008-10-22,26.0,26.35,26.0,26.35,3700,14.3365865979958,14.5295791098919,14.3365865979958,14.5295791098919,6710.10490136114,0.0,1.0
2008-10-23,26.0,26.0,26.0,26.0,0,14.3365865979958,14.3365865979958,14.3365865979958,14.3365865979958,0,0.0,1.0
2008-10-24,26.0,26.0,26.0,26.0,0,14.3365865979958,14.3365865979958,14.3365865979958,14.3365865979958,0,0.0,1.0
2008-10-27,26.0,26.0,26.0,26.0,0,14.3365865979958,14.3365865979958,14.3365865979958,14.3365865979958,0,0.0,1.0
2008-10-28,26.0,26.0,26.0,26.0,0,14.3365865979958,14.3365865979958,14.3365865979958,14.3365865979958,0,0.0,1.0
2008-10-29,26.0,26.0,26.0,26.0,0,14.3365865979958,14.3365865979958,14.3365865979958,14.3365865979958,0,0.0,1.0
2008-10-30,25.5,25.5,25.5,25.5,300,14.0608830095728,14.0608830095728,14.0608830095728,14.0608830095728,544.062559569822,0.0,1.0
2008-10-31,25.5,25.5,25.5,25.5,100,14.0608830095728,14.0608830095728,14.0608830095728,14.0608830095728,181.354186523274,0.0,1.0
2008-11-03,25.5,25.5,25.5,25.5,200,14.0608830095728,14.0608830095728,14.0608830095728,14.0608830095728,362.708373046548,0.0,1.0
2008-11-04,25.5,25.5,25.5,25.5,100,14.0608830095728,14.0608830095728,14.0608830095728,14.0608830095728,181.354186523274,0.0,1.0
2008-11-05,24.99,25.5,24.99,25.5,200,13.7796653493814,14.0608830095728,13.7796653493814,14.0608830095728,362.708373046547,0.0,1.0
2008-11-06,24.99,24.99,24.99,24.99,0,13.7796653493814,13.7796653493814,13.7796653493814,13.7796653493814,0,0.0,1.0
2008-11-07,24.99,24.99,24.99,24.99,0,13.7796653493814,13.7796653493814,13.7796653493814,13.7796653493814,0,0.0,1.0
2008-11-10,24.99,24.99,24.99,24.99,1000,13.7796653493814,13.7796653493814,13.7796653493814,13.7796653493814,1813.54186523273,0.0,1.0
2008-11-11,25.25,25.25,25.25,25.25,100,13.9230312153613,13.9230312153613,13.9230312153613,13.9230312153613,181.354186523274,0.0,1.0
2008-11-12,25.0,25.25,24.99,24.99,600,13.7851794211498,13.9230312153613,13.7796653493814,13.7796653493814,1088.12511913964,0.0,1.0
2008-11-13,25.0,25.0,25.0,25.0,0,13.7851794211498,13.7851794211498,13.7851794211498,13.7851794211498,0,0.0,1.0
2008-11-14,25.0,25.0,25.0,25.0,0,13.7851794211498,13.7851794211498,13.7851794211498,13.7851794211498,0,0.0,1.0
2008-11-17,25.0,25.0,24.5,24.99,700,13.7851794211498,13.7851794211498,13.5094758327268,13.7796653493814,1269.47930566292,0.0,1.0
2008-11-18,25.0,25.0,25.0,25.0,0,13.7851794211498,13.7851794211498,13.7851794211498,13.7851794211498,0,0.0,1.0
2008-11-19,25.0,25.0,25.0,25.0,0,13.7851794211498,13.7851794211498,13.7851794211498,13.7851794211498,0,0.0,1.0
2008-11-20,25.0,25.0,25.0,25.0,0,13.7851794211498,13.7851794211498,13.7851794211498,13.7851794211498,0,0.0,1.0
2008-11-21,25.0,25.0,25.0,25.0,0,13.7851794211498,13.7851794211498,13.7851794211498,13.7851794211498,0,0.0,1.0
2008-11-24,25.0,25.0,25.0,25.0,0,13.7851794211498,13.7851794211498,13.7851794211498,13.7851794211498,0,0.0,1.0
2008-11-25,25.5,25.5,25.5,25.5,100,14.0608830095728,14.0608830095728,14.0608830095728,14.0608830095728,181.354186523274,0.0,1.0
2008-11-26,26.0,26.0,25.0,26.0,2600,14.3365865979958,14.3365865979958,13.7851794211498,14.3365865979958,4715.20884960512,0.0,1.0
2008-11-28,26.0,26.0,26.0,26.0,0,14.3365865979958,14.3365865979958,14.3365865979958,14.3365865979958,0,0.0,1.0
2008-12-01,26.0,26.0,26.0,26.0,0,14.3365865979958,14.3365865979958,14.3365865979958,14.3365865979958,0,0.0,1.0
2008-12-02,25.0,25.0,25.0,25.0,200,13.7851794211498,13.7851794211498,13.7851794211498,13.7851794211498,362.708373046548,0.0,1.0
2008-12-03,25.0,25.0,25.0,25.0,0,13.7851794211498,13.7851794211498,13.7851794211498,13.7851794211498,0,0.0,1.0
2008-12-04,24.0,27.0,22.1,27.0,3600,13.2337722443038,14.8879937748418,12.1860986082964,14.8879937748418,6528.75071483787,0.0,1.0
2008-12-05,24.0,24.0,24.0,24.0,0,13.2337722443038,13.2337722443038,13.2337722443038,13.2337722443038,0,0.0,1.0
2008-12-08,24.0,24.0,24.0,24.0,0,13.2337722443038,13.2337722443038,13.2337722443038,13.2337722443038,0,0.0,1.0
2008-12-09,24.0,24.0,24.0,24.0,500,13.2337722443038,13.2337722443038,13.2337722443038,13.2337722443038,906.770932616371,0.0,1.0
2008-12-10,24.0,24.0,24.0,24.0,0,13.2337722443038,13.2337722443038,13.2337722443038,13.2337722443038,0,0.0,1.0
2008-12-11,24.0,24.0,24.0,24.0,0,13.2337722443038,13.2337722443038,13.2337722443038,13.2337722443038,0,0.0,1.0
2008-12-12,24.0,24.0,24.0,24.0,0,13.2337722443038,13.2337722443038,13.2337722443038,13.2337722443038,0,0.0,1.0
2008-12-15,24.0,24.0,24.0,24.0,0,13.2337722443038,13.2337722443038,13.2337722443038,13.2337722443038,0,0.0,1.0
2008-12-16,24.0,24.0,24.0,24.0,0,13.2337722443038,13.2337722443038,13.2337722443038,13.2337722443038,0,0.0,1.0
2008-12-17,24.0,24.0,24.0,24.0,0,13.4322788279684,13.4322788279684,13.4322788279684,13.4322788279684,0,0.36,1.0
2008-12-18,24.0,24.0,24.0,24.0,0,13.4322788279684,13.4322788279684,13.4322788279684,13.4322788279684,0,0.0,1.0
2008-12-19,24.0,24.0,24.0,24.0,0,13.4322788279684,13.4322788279684,13.4322788279684,13.4322788279684,0,0.0,1.0
2008-12-22,24.0,24.0,24.0,24.0,0,13.4322788279684,13.4322788279684,13.4322788279684,13.4322788279684,0,0.0,1.0
2008-12-23,24.0,24.0,24.0,24.0,0,13.4322788279684,13.4322788279684,13.4322788279684,13.4322788279684,0,0.0,1.0
2008-12-24,24.0,24.0,24.0,24.0,0,13.4322788279684,13.4322788279684,13.4322788279684,13.4322788279684,0,0.0,1.0
2008-12-26,24.0,24.0,24.0,24.0,0,13.4322788279684,13.4322788279684,13.4322788279684,13.4322788279684,0,0.0,1.0
2008-12-29,24.0,24.0,24.0,24.0,0,13.4322788279684,13.4322788279684,13.4322788279684,13.4322788279684,0,0.0,1.0
2008-12-30,24.0,24.0,24.0,24.0,0,13.4322788279684,13.4322788279684,13.4322788279684,13.4322788279684,0,0.0,1.0
2008-12-31,24.0,24.0,24.0,24.0,0,13.4322788279684,13.4322788279684,13.4322788279684,13.4322788279684,0,0.0,1.0
2009-01-02,22.0,22.0,20.1,21.25,500,12.312922258971,12.312922258971,11.2495335184235,11.893163545597,893.370376961941,0.0,1.0
2009-01-05,22.0,22.0,22.0,22.0,0,12.312922258971,12.312922258971,12.312922258971,12.312922258971,0,0.0,1.0
2009-01-06,23.0,23.0,23.0,23.0,500,12.8726005434697,12.8726005434697,12.8726005434697,12.8726005434697,893.37037696194,0.0,1.0
2009-01-07,24.0,24.0,24.0,24.0,200,13.4322788279684,13.4322788279684,13.4322788279684,13.4322788279684,357.348150784776,0.0,1.0
2009-01-08,24.0,24.0,24.0,24.0,0,13.4322788279684,13.4322788279684,13.4322788279684,13.4322788279684,0,0.0,1.0
2009-01-09,24.0,24.0,24.0,24.0,0,13.4322788279684,13.4322788279684,13.4322788279684,13.4322788279684,0,0.0,1.0
2009-01-12,24.0,24.0,24.0,24.0,0,13.4322788279684,13.4322788279684,13.4322788279684,13.4322788279684,0,0.0,1.0
2009-01-13,23.0,23.0,23.0,23.0,200,12.8726005434697,12.8726005434697,12.8726005434697,12.8726005434697,357.348150784776,0.0,1.0
2009-01-14,23.0,23.0,23.0,23.0,0,12.8726005434697,12.8726005434697,12.8726005434697,12.8726005434697,0,0.0,1.0
2009-01-15,22.0,22.0,22.0,22.0,100,12.312922258971,12.312922258971,12.312922258971,12.312922258971,178.674075392388,0.0,1.0
2009-01-16,22.0,22.0,22.0,22.0,0,12.312922258971,12.312922258971,12.312922258971,12.312922258971,0,0.0,1.0
2009-01-20,22.0,22.0,22.0,22.0,733,12.312922258971,12.312922258971,12.312922258971,12.312922258971,1309.68097262621,0.0,1.0
2009-01-21,21.0,21.0,21.0,21.0,200,11.7532439744723,11.7532439744723,11.7532439744723,11.7532439744723,357.348150784777,0.0,1.0
2009-01-22,21.5,21.5,21.5,21.5,700,12.0330831167217,12.0330831167217,12.0330831167217,12.0330831167217,1250.71852774671,0.0,1.0
2009-01-23,21.5,21.5,21.5,21.5,0,12.0330831167217,12.0330831167217,12.0330831167217,12.0330831167217,0,0.0,1.0
2009-01-26,21.5,21.5,21.5,21.5,300,12.0330831167217,12.0330831167217,12.0330831167217,12.0330831167217,536.022226177163,0.0,1.0
2009-01-27,21.5,21.5,21.5,21.5,3200,12.0330831167217,12.0330831167217,12.0330831167217,12.0330831167217,5717.5704125564,0.0,1.0
2009-01-28,22.0,22.0,22.0,22.0,200,12.312922258971,12.312922258971,12.312922258971,12.312922258971,357.348150784777,0.0,1.0
2009-01-29,22.0,22.0,22.0,22.0,0,12.312922258971,12.312922258971,12.312922258971,12.312922258971,0,0.0,1.0
2009-01-30,22.0,22.0,22.0,22.0,0,12.312922258971,12.312922258971,12.312922258971,12.312922258971,0,0.0,1.0
2009-02-02,22.35,22.35,22.35,22.35,500,12.5088096585456,12.5088096585456,12.5088096585456,12.5088096585456,893.370376961937,0.0,1.0
2009-02-03,21.0,22.35,21.0,22.35,900,11.7532439744723,12.5088096585456,11.7532439744723,12.5088096585456,1608.0666785315,0.0,1.0
2009-02-04,21.0,21.0,21.0,21.0,0,11.7532439744723,11.7532439744723,11.7532439744723,11.7532439744723,0,0.0,1.0
2009-02-05,21.0,21.0,21.0,21.0,0,11.7532439744723,11.7532439744723,11.7532439744723,11.7532439744723,0,0.0,1.0
2009-02-06,21.0,21.0,21.0,21.0,0,11.7532439744723,11.7532439744723,11.7532439744723,11.7532439744723,0,0.0,1.0
2009-02-09,21.0,21.0,21.0,21.0,0,11.7532439744723,11.7532439744723,11.7532439744723,11.7532439744723,0,0.0,1.0
2009-02-10,21.0,21.0,21.0,21.0,0,11.7532439744723,11.7532439744723,11.7532439744723,11.7532439744723,0,0.0,1.0
2009-02-11,20.0,21.0,20.0,21.0,1400,11.1935656899736,11.7532439744723,11.1935656899736,11.7532439744723,2501.43705549344,0.0,1.0
2009-02-12,20.0,20.0,20.0,20.0,0,11.1935656899736,11.1935656899736,11.1935656899736,11.1935656899736,0,0.0,1.0
2009-02-13,20.0,21.85,20.0,21.85,1200,11.1935656899736,12.2289705162962,11.1935656899736,12.2289705162962,2144.08890470867,0.0,1.0
2009-02-17,20.0,20.0,20.0,20.0,600,11.1935656899736,11.1935656899736,11.1935656899736,11.1935656899736,1072.04445235433,0.0,1.0
2009-02-18,20.0,20.0,20.0,20.0,0,11.1935656899736,11.1935656899736,11.1935656899736,11.1935656899736,0,0.0,1.0
2009-02-19,21.0,21.0,19.5,19.5,1000,11.7532439744723,11.7532439744723,10.9137265477243,10.9137265477243,1786.74075392389,0.0,1.0
2009-02-20,21.0,21.0,21.0,21.0,100,11.7532439744723,11.7532439744723,11.7532439744723,11.7532439744723,178.674075392389,0.0,1.0
2009-02-23,21.0,21.0,21.0,21.0,100,11.7532439744723,11.7532439744723,11.7532439744723,11.7532439744723,178.674075392389,0.0,1.0
2009-02-24,19.0,21.0,19.0,21.0,1100,10.633887405475,11.7532439744723,10.633887405475,11.7532439744723,1965.41482931626,0.0,1.0
2009-02-25,20.0,20.0,20.0,20.0,200,11.1935656899736,11.1935656899736,11.1935656899736,11.1935656899736,357.348150784778,0.0,1.0
2009-02-26,20.0,20.0,19.05,19.25,700,11.1935656899736,11.1935656899736,10.6618713196999,10.7738069765996,1250.71852774672,0.0,1.0
2009-02-27,20.0,20.0,20.0,20.0,700,11.1935656899736,11.1935656899736,11.1935656899736,11.1935656899736,1250.71852774672,0.0,1.0
2009-03-02,19.0,19.0,19.0,19.0,600,10.633887405475,10.633887405475,10.633887405475,10.633887405475,1072.04445235432,0.0,1.0
2009-03-03,19.75,20.0,19.75,19.75,700,11.053646118849,11.1935656899736,11.053646118849,11.053646118849,1250.71852774671,0.0,1.0
2009-03-04,19.0,19.75,19.0,19.75,1300,10.633887405475,11.053646118849,10.633887405475,11.053646118849,2322.76298010104,0.0,1.0
2009-03-05,19.0,19.0,19.0,19.0,0,10.633887405475,10.633887405475,10.633887405475,10.633887405475,0,0.0,1.0
2009-03-06,18.0,19.0,18.0,19.0,1900,10.0742091209763,10.633887405475,10.0742091209763,10.633887405475,3394.80743245537,0.0,1.0
2009-03-09,17.25,19.0,17.25,18.25,1300,9.65445040760227,10.633887405475,9.65445040760227,10.214128692101,2322.76298010105,0.0,1.0
2009-03-10,18.0,19.0,18.0,19.0,300,10.0742091209763,10.633887405475,10.0742091209763,10.633887405475,536.022226177163,0.0,1.0
2009-03-11,16.99,17.25,16.99,17.25,1000,9.50893405363261,9.65445040760227,9.50893405363261,9.65445040760227,1786.74075392388,0.0,1.0
2009-03-12,16.0,16.99,16.0,16.99,3600,8.95485255197892,9.50893405363261,8.95485255197892,9.50893405363261,6432.26671412597,0.0,1.0
2009-03-13,16.0,16.0,16.0,16.0,0,8.95485255197892,8.95485255197892,8.95485255197892,8.95485255197892,0,0.0,1.0
2009-03-16,16.5,16.5,16.25,16.5,6000,9.23469169422826,9.23469169422826,9.09477212310359,9.23469169422826,10720.4445235433,0.0,1.0
2009-03-17,16.5,17.1,16.0,17.1,5400,9.23469169422826,9.57049866492747,8.95485255197892,9.57049866492747,9648.40007118895,0.0,1.0
2009-03-18,16.5,16.5,16.5,16.5,700,9.43617587664778,9.43617587664778,9.43617587664778,9.43617587664778,1224.01279405818,0.36,1.0
2009-03-19,17.25,17.25,16.95,16.95,6500,9.86509296194995,9.86509296194995,9.69352612782909,9.69352612782909,11365.8330876831,0.0,1.0
2009-03-20,17.25,17.25,17.25,17.25,0,9.86509296194995,9.86509296194995,9.86509296194995,9.86509296194995,0,0.0,1.0
2009-03-23,18.25,18.25,18.25,18.25,300,10.4369824090195,10.4369824090195,10.4369824090195,10.4369824090195,524.576911739219,0.0,1.0
2009-03-24,17.5,17.5,17.5,17.5,2000,10.0080653237173,10.0080653237173,10.0080653237173,10.0080653237173,3497.1794115948,0.0,1.0
2009-03-25,17.5,17.5,17.5,17.5,0,10.0080653237173,10.0080653237173,10.0080653237173,10.0080653237173,0,0.0,1.0
2009-03-26,17.5,17.5,17.5,17.5,0,10.0080653237173,10.0080653237173,10.0080653237173,10.0080653237173,0,0.0,1.0
2009-03-27,17.5,17.5,17.5,17.5,0,10.0080653237173,10.0080653237173,10.0080653237173,10.0080653237173,0,0.0,1.0
2009-03-30,17.5,17.5,17.5,17.5,0,10.0080653237173,10.0080653237173,10.0080653237173,10.0080653237173,0,0.0,1.0
2009-03-31,19.25,19.25,19.25,19.25,200,11.0088718560891,11.0088718560891,11.0088718560891,11.0088718560891,349.717941159478,0.0,1.0
2009-04-01,19.25,19.25,19.25,19.25,0,11.0088718560891,11.0088718560891,11.0088718560891,11.0088718560891,0,0.0,1.0
2009-04-02,19.5,19.5,19.5,19.5,300,11.1518442178565,11.1518442178565,11.1518442178565,11.1518442178565,524.576911739216,0.0,1.0
2009-04-03,19.75,19.75,19.75,19.75,200,11.2948165796239,11.2948165796239,11.2948165796239,11.2948165796239,349.717941159477,0.0,1.0
2009-04-06,19.75,19.75,19.75,19.75,900,11.2948165796239,11.2948165796239,11.2948165796239,11.2948165796239,1573.73073521765,0.0,1.0
2009-04-07,19.75,19.75,19.75,19.75,500,11.2948165796239,11.2948165796239,11.2948165796239,11.2948165796239,874.294852898693,0.0,1.0
2009-04-08,18.3,19.75,18.3,19.75,500,10.465576881373,11.2948165796239,10.465576881373,11.2948165796239,874.294852898696,0.0,1.0
2009-04-09,18.299999,18.299999,18.299999,18.299999,0,10.4655763094835,10.4655763094835,10.4655763094835,10.4655763094835,0,0.0,1.0
2009-04-13,18.299999,18.299999,18.299999,18.299999,0,10.4655763094835,10.4655763094835,10.4655763094835,10.4655763094835,0,0.0,1.0
2009-04-14,18.5,18.5,18.5,18.5,1600,10.5799547707869,10.5799547707869,10.5799547707869,10.5799547707869,2797.74352927583,0.0,1.0
2009-04-15,18.5,18.5,18.5,18.5,500,10.5799547707869,10.5799547707869,10.5799547707869,10.5799547707869,874.294852898697,0.0,1.0
2009-04-16,18.5,18.5,18.5,18.5,0,10.5799547707869,10.5799547707869,10.5799547707869,10.5799547707869,0,0.0,1.0
2009-04-17,18.5,18.5,18.5,18.5,0,10.5799547707869,10.5799547707869,10.5799547707869,10.5799547707869,0,0.0,1.0
2009-04-20,18.5,18.5,18.5,18.5,0,10.5799547707869,10.5799547707869,10.5799547707869,10.5799547707869,0,0.0,1.0
2009-04-21,19.5,19.5,19.5,19.5,1000,11.1518442178565,11.1518442178565,11.1518442178565,11.1518442178565,1748.58970579739,0.0,1.0
2009-04-22,19.5,19.5,19.5,19.5,0,11.1518442178565,11.1518442178565,11.1518442178565,11.1518442178565,0,0.0,1.0
2009-04-23,19.5,19.5,19.5,19.5,0,11.1518442178565,11.1518442178565,11.1518442178565,11.1518442178565,0,0.0,1.0
2009-04-24,19.5,19.5,19.5,19.5,0,11.1518442178565,11.1518442178565,11.1518442178565,11.1518442178565,0,0.0,1.0
2009-04-27,19.5,19.5,19.5,19.5,0,11.1518442178565,11.1518442178565,11.1518442178565,11.1518442178565,0,0.0,1.0
2009-04-28,19.5,19.5,19.5,19.5,0,11.1518442178565,11.1518442178565,11.1518442178565,11.1518442178565,0,0.0,1.0
2009-04-29,19.5,19.5,19.5,19.5,400,11.1518442178565,11.1518442178565,11.1518442178565,11.1518442178565,699.435882318955,0.0,1.0
2009-04-30,19.5,19.5,19.5,19.5,0,11.1518442178565,11.1518442178565,11.1518442178565,11.1518442178565,0,0.0,1.0
2009-05-01,19.5,19.5,19.5,19.5,0,11.1518442178565,11.1518442178565,11.1518442178565,11.1518442178565,0,0.0,1.0
2009-05-04,19.5,19.5,19.5,19.5,0,11.1518442178565,11.1518442178565,11.1518442178565,11.1518442178565,0,0.0,1.0
2009-05-05,19.85,19.9,19.85,19.9,500,11.3520055243308,11.3805999966843,11.3520055243308,11.3805999966843,874.294852898698,0.0,1.0
2009-05-06,19.0,19.0,19.0,19.0,500,10.8658994943217,10.8658994943217,10.8658994943217,10.8658994943217,874.294852898695,0.0,1.0
2009-05-07,19.0,19.0,19.0,19.0,0,10.8658994943217,10.8658994943217,10.8658994943217,10.8658994943217,0,0.0,1.0
2009-05-08,19.0,19.0,19.0,19.0,0,10.8658994943217,10.8658994943217,10.8658994943217,10.8658994943217,0,0.0,1.0
2009-05-11,19.0,19.0,19.0,19.0,0,10.8658994943217,10.8658994943217,10.8658994943217,10.8658994943217,0,0.0,1.0
2009-05-12,19.0,19.0,19.0,19.0,0,10.8658994943217,10.8658994943217,10.8658994943217,10.8658994943217,0,0.0,1.0
2009-05-13,19.0,19.0,19.0,19.0,0,10.8658994943217,10.8658994943217,10.8658994943217,10.8658994943217,0,0.0,1.0
2009-05-14,19.0,19.0,19.0,19.0,0,10.8658994943217,10.8658994943217,10.8658994943217,10.8658994943217,0,0.0,1.0
2009-05-15,19.0,19.0,19.0,19.0,200,10.8658994943217,10.8658994943217,10.8658994943217,10.8658994943217,349.717941159478,0.0,1.0
2009-05-18,19.0,19.0,19.0,19.0,0,10.8658994943217,10.8658994943217,10.8658994943217,10.8658994943217,0,0.0,1.0
2009-05-19,18.75,18.75,18.75,18.75,500,10.7229271325543,10.7229271325543,10.7229271325543,10.7229271325543,874.294852898696,0.0,1.0
2009-05-20,18.75,18.9,18.75,18.9,4900,10.7229271325543,10.8087105496147,10.7229271325543,10.8087105496147,8568.08955840722,0.0,1.0
2009-05-21,18.75,18.75,18.75,18.75,0,10.7229271325543,10.7229271325543,10.7229271325543,10.7229271325543,0,0.0,1.0
2009-05-22,18.75,18.75,18.75,18.75,1700,10.7229271325543,10.7229271325543,10.7229271325543,10.7229271325543,2972.60249985557,0.0,1.0
2009-05-26,18.950001,18.950001,18.950001,18.950001,200,10.8373055938577,10.8373055938577,10.8373055938577,10.8373055938577,349.717941159477,0.0,1.0
2009-05-27,18.950001,18.950001,18.950001,18.950001,0,10.8373055938577,10.8373055938577,10.8373055938577,10.8373055938577,0,0.0,1.0
2009-05-28,18.75,18.75,18.75,18.75,700,10.7229271325543,10.7229271325543,10.7229271325543,10.7229271325543,1224.01279405817,0.0,1.0
2009-05-29,18.75,18.75,18.75,18.75,200,10.7229271325543,10.7229271325543,10.7229271325543,10.7229271325543,349.717941159478,0.0,1.0
2009-06-01,18.75,18.75,18.75,18.75,0,10.7229271325543,10.7229271325543,10.7229271325543,10.7229271325543,0,0.0,1.0
2009-06-02,18.75,18.75,18.75,18.75,0,10.7229271325543,10.7229271325543,10.7229271325543,10.7229271325543,0,0.0,1.0
2009-06-03,20.0,20.0,20.0,20.0,400,11.4377889413913,11.4377889413913,11.4377889413913,11.4377889413913,699.435882318954,0.0,1.0
2009-06-04,20.0,20.0,20.0,20.0,0,11.4377889413913,11.4377889413913,11.4377889413913,11.4377889413913,0,0.0,1.0
2009-06-05,20.0,20.0,20.0,20.0,0,11.4377889413913,11.4377889413913,11.4377889413913,11.4377889413913,0,0.0,1.0
2009-06-08,20.0,20.0,20.0,20.0,0,11.4377889413913,11.4377889413913,11.4377889413913,11.4377889413913,0,0.0,1.0
2009-06-09,19.049999,19.049999,18.799999,18.799999,600,10.8944933947857,10.8944933947857,10.7515210330183,10.7515210330183,1049.15382347844,0.0,1.0
2009-06-10,19.05,19.05,19.05,19.05,0,10.8944939666752,10.8944939666752,10.8944939666752,10.8944939666752,0,0.0,1.0
2009-06-11,19.75,19.75,18.799999,18.799999,1800,11.2948165796239,11.2948165796239,10.7515210330183,10.7515210330183,3147.4614704353,0.0,1.0
2009-06-12,19.75,19.75,19.75,19.75,0,11.2948165796239,11.2948165796239,11.2948165796239,11.2948165796239,0,0.0,1.0
2009-06-15,19.75,19.75,19.75,19.75,0,11.2948165796239,11.2948165796239,11.2948165796239,11.2948165796239,0,0.0,1.0
2009-06-16,19.950001,19.950001,19.950001,19.950001,200,11.4091950409272,11.4091950409272,11.4091950409272,11.4091950409272,349.717941159479,0.0,1.0
2009-06-17,19.950001,19.950001,19.950001,19.950001,0,11.5921996639895,11.5921996639895,11.5921996639895,11.5921996639895,0,0.32,1.0
2009-06-18,19.75,19.75,19.75,19.75,200,11.4759865607923,11.4759865607923,11.4759865607923,11.4759865607923,344.196987254688,0.0,1.0
2009-06-19,19.0,19.0,19.0,19.0,300,11.0401896027875,11.0401896027875,11.0401896027875,11.0401896027875,516.295480882034,0.0,1.0
2009-06-22,18.25,18.75,18.25,18.75,2300,10.6043926447827,10.8949239501192,10.6043926447827,10.8949239501192,3958.26535342894,0.0,1.0
2009-06-23,18.25,18.25,18.25,18.25,0,10.6043926447827,10.6043926447827,10.6043926447827,10.6043926447827,0,0.0,1.0
2009-06-24,18.25,18.25,18.25,18.25,0,10.6043926447827,10.6043926447827,10.6043926447827,10.6043926447827,0,0.0,1.0
2009-06-25,18.6,18.6,18.6,18.6,400,10.8077645585183,10.8077645585183,10.8077645585183,10.8077645585183,688.393974509377,0.0,1.0
2009-06-26,18.700001,18.700001,18.700001,18.700001,2000,10.8658714006482,10.8658714006482,10.8658714006482,10.8658714006482,3441.96987254689,0.0,1.0
2009-06-29,18.700001,18.700001,18.700001,18.700001,0,10.8658714006482,10.8658714006482,10.8658714006482,10.8658714006482,0,0.0,1.0
2009-06-30,18.75,19.0,18.75,19.0,500,10.8949239501192,11.0401896027875,10.8949239501192,11.0401896027875,860.492468136726,0.0,1.0
2009-07-01,18.75,18.75,18.75,18.75,0,10.8949239501192,10.8949239501192,10.8949239501192,10.8949239501192,0,0.0,1.0
2009-07-02,20.5,20.5,20.5,20.5,200,11.911783518797,11.911783518797,11.911783518797,11.911783518797,344.19698725469,0.0,1.0
2009-07-06,20.5,20.5,20.5,20.5,0,11.911783518797,11.911783518797,11.911783518797,11.911783518797,0,0.0,1.0
2009-07-07,20.5,20.5,20.5,20.5,0,11.911783518797,11.911783518797,11.911783518797,11.911783518797,0,0.0,1.0
2009-07-08,19.75,20.0,19.6,20.0,1400,11.4759865607923,11.6212522134605,11.3888271691913,11.6212522134605,2409.37891078282,0.0,1.0
2009-07-09,19.75,19.75,19.75,19.75,0,11.4759865607923,11.4759865607923,11.4759865607923,11.4759865607923,0,0.0,1.0
2009-07-10,19.75,19.75,19.75,19.75,0,11.4759865607923,11.4759865607923,11.4759865607923,11.4759865607923,0,0.0,1.0
2009-07-13,20.0,20.0,19.5,19.5,1500,11.6212522134605,11.6212522134605,11.330720908124,11.330720908124,2581.47740441017,0.0,1.0
2009-07-14,20.0,20.0,20.0,20.0,1168,11.6212522134605,11.6212522134605,11.6212522134605,11.6212522134605,2010.11040556739,0.0,1.0
2009-07-15,20.0,20.0,20.0,20.0,0,11.6212522134605,11.6212522134605,11.6212522134605,11.6212522134605,0,0.0,1.0
2009-07-16,20.0,20.0,20.0,20.0,0,11.6212522134605,11.6212522134605,11.6212522134605,11.6212522134605,0,0.0,1.0
2009-07-17,20.0,20.0,20.0,20.0,0,11.6212522134605,11.6212522134605,11.6212522134605,11.6212522134605,0,0.0,1.0
2009-07-20,20.0,20.0,20.0,20.0,0,11.6212522134605,11.6212522134605,11.6212522134605,11.6212522134605,0,0.0,1.0
2009-07-21,20.0,20.0,20.0,20.0,0,11.6212522134605,11.6212522134605,11.6212522134605,11.6212522134605,0,0.0,1.0
2009-07-22,20.0,20.0,20.0,20.0,200,11.6212522134605,11.6212522134605,11.6212522134605,11.6212522134605,344.19698725469,0.0,1.0
2009-07-23,20.0,20.0,20.0,20.0,0,11.6212522134605,11.6212522134605,11.6212522134605,11.6212522134605,0,0.0,1.0
2009-07-24,20.25,20.25,20.25,20.25,100,11.7665178661288,11.7665178661288,11.7665178661288,11.7665178661288,172.098493627344,0.0,1.0
2009-07-27,20.25,20.25,20.25,20.25,0,11.7665178661288,11.7665178661288,11.7665178661288,11.7665178661288,0,0.0,1.0
2009-07-28,19.75,20.0,19.75,20.0,200,11.4759865607923,11.6212522134605,11.4759865607923,11.6212522134605,344.196987254688,0.0,1.0
2009-07-29,19.75,19.75,19.75,19.75,0,11.4759865607923,11.4759865607923,11.4759865607923,11.4759865607923,0,0.0,1.0
2009-07-30,19.75,19.75,19.75,19.75,0,11.4759865607923,11.4759865607923,11.4759865607923,11.4759865607923,0,0.0,1.0
2009-07-31,19.75,19.75,19.75,19.75,0,11.4759865607923,11.4759865607923,11.4759865607923,11.4759865607923,0,0.0,1.0
2009-08-03,18.5,20.0,17.5,20.0,8100,10.749658297451,11.6212522134605,10.168595686778,11.6212522134605,13939.9779838149,0.0,1.0
2009-08-04,18.74,18.74,18.5,18.5,800,10.8891133240125,10.8891133240125,10.749658297451,10.749658297451,1376.78794901876,0.0,1.0
2009-08-05,18.74,18.74,18.74,18.74,0,10.8891133240125,10.8891133240125,10.8891133240125,10.8891133240125,0,0.0,1.0
2009-08-06,18.75,18.75,18.75,18.75,1100,10.8949239501192,10.8949239501192,10.8949239501192,10.8949239501192,1893.0834299008,0.0,1.0
2009-08-07,19.25,19.25,19.25,19.25,300,11.1854552554558,11.1854552554558,11.1854552554558,11.1854552554558,516.295480882032,0.0,1.0
2009-08-10,19.25,19.25,19.25,19.25,0,11.1854552554558,11.1854552554558,11.1854552554558,11.1854552554558,0,0.0,1.0
2009-08-11,19.0,19.0,19.0,19.0,400,11.0401896027875,11.0401896027875,11.0401896027875,11.0401896027875,688.393974509378,0.0,1.0
2009-08-12,19.0,19.0,19.0,19.0,0,11.0401896027875,11.0401896027875,11.0401896027875,11.0401896027875,0,0.0,1.0
2009-08-13,19.0,19.0,19.0,19.0,200,11.0401896027875,11.0401896027875,11.0401896027875,11.0401896027875,344.196987254689,0.0,1.0
2009-08-14,17.9,17.9,17.9,17.9,5900,10.4010207310472,10.4010207310472,10.4010207310472,10.4010207310472,10153.8111240133,0.0,1.0
2009-08-17,18.5,18.5,18.5,18.5,300,10.749658297451,10.749658297451,10.749658297451,10.749658297451,516.295480882033,0.0,1.0
2009-08-18,18.049999,18.049999,18.049999,18.049999,300,10.4881795415855,10.4881795415855,10.4881795415855,10.4881795415855,516.295480882034,0.0,1.0
2009-08-19,18.049999,18.049999,18.049999,18.049999,0,10.4881795415855,10.4881795415855,10.4881795415855,10.4881795415855,0,0.0,1.0
2009-08-20,18.049999,18.049999,18.049999,18.049999,0,10.4881795415855,10.4881795415855,10.4881795415855,10.4881795415855,0,0.0,1.0
2009-08-21,18.049999,18.049999,18.049999,18.049999,0,10.4881795415855,10.4881795415855,10.4881795415855,10.4881795415855,0,0.0,1.0
2009-08-24,18.049999,18.049999,18.049999,18.049999,0,10.4881795415855,10.4881795415855,10.4881795415855,10.4881795415855,0,0.0,1.0
2009-08-25,18.049999,18.049999,18.049999,18.049999,0,10.4881795415855,10.4881795415855,10.4881795415855,10.4881795415855,0,0.0,1.0
2009-08-26,18.049999,18.049999,18.049999,18.049999,0,10.4881795415855,10.4881795415855,10.4881795415855,10.4881795415855,0,0.0,1.0
2009-08-27,18.049999,18.049999,18.049999,18.049999,0,10.4881795415855,10.4881795415855,10.4881795415855,10.4881795415855,0,0.0,1.0
2009-08-28,18.049999,18.049999,18.049999,18.049999,0,10.4881795415855,10.4881795415855,10.4881795415855,10.4881795415855,0,0.0,1.0
2009-08-31,18.049999,18.049999,18.049999,18.049999,0,10.4881795415855,10.4881795415855,10.4881795415855,10.4881795415855,0,0.0,1.0
2009-09-01,18.049999,18.049999,18.049999,18.049999,0,10.4881795415855,10.4881795415855,10.4881795415855,10.4881795415855,0,0.0,1.0
2009-09-02,18.049999,18.049999,18.049999,18.049999,0,10.4881795415855,10.4881795415855,10.4881795415855,10.4881795415855,0,0.0,1.0
2009-09-03,18.049999,18.049999,18.049999,18.049999,0,10.4881795415855,10.4881795415855,10.4881795415855,10.4881795415855,0,0.0,1.0
2009-09-04,18.049999,18.049999,18.049999,18.049999,0,10.4881795415855,10.4881795415855,10.4881795415855,10.4881795415855,0,0.0,1.0
2009-09-08,17.79,17.79,17.79,17.79,800,10.3371038438731,10.3371038438731,10.3371038438731,10.3371038438731,1376.78794901876,0.0,1.0
2009-09-09,17.55,17.79,17.55,17.79,900,10.1976488173116,10.3371038438731,10.1976488173116,10.3371038438731,1548.8864426461,0.0,1.0
2009-09-10,17.9,17.9,17.9,17.9,100,10.4010207310472,10.4010207310472,10.4010207310472,10.4010207310472,172.098493627344,0.0,1.0
2009-09-11,17.9,17.9,17.9,17.9,0,10.4010207310472,10.4010207310472,10.4010207310472,10.4010207310472,0,0.0,1.0
2009-09-14,17.9,17.9,17.9,17.9,0,10.4010207310472,10.4010207310472,10.4010207310472,10.4010207310472,0,0.0,1.0
2009-09-15,17.9,17.9,17.9,17.9,0,10.4010207310472,10.4010207310472,10.4010207310472,10.4010207310472,0,0.0,1.0
2009-09-16,17.9,17.9,17.9,17.9,0,10.5869607664625,10.5869607664625,10.5869607664625,10.5869607664625,0,0.32,1.0
2009-09-17,17.5,17.65,17.5,17.65,2000,10.350380637603,10.4390981859254,10.350380637603,10.4390981859254,3381.51815140448,0.0,1.0
2009-09-18,17.5,17.5,17.5,17.5,0,10.350380637603,10.350380637603,10.350380637603,10.350380637603,0,0.0,1.0
2009-09-21,17.35,17.35,17.35,17.35,200,10.2616630892807,10.2616630892807,10.2616630892807,10.2616630892807,338.151815140447,0.0,1.0
2009-09-22,17.35,17.35,17.35,17.35,0,10.2616630892807,10.2616630892807,10.2616630892807,10.2616630892807,0,0.0,1.0
2009-09-23,17.18,17.18,17.0,17.18,1000,10.1611165345154,10.1611165345154,10.0546554765287,10.1611165345154,1690.75907570224,0.0,1.0
2009-09-24,17.18,17.18,17.18,17.18,0,10.1611165345154,10.1611165345154,10.1611165345154,10.1611165345154,0,0.0,1.0
2009-09-25,17.18,17.18,17.18,17.18,0,10.1611165345154,10.1611165345154,10.1611165345154,10.1611165345154,0,0.0,1.0
2009-09-28,17.18,17.18,17.18,17.18,0,10.1611165345154,10.1611165345154,10.1611165345154,10.1611165345154,0,0.0,1.0
2009-09-29,17.18,17.18,17.18,17.18,0,10.1611165345154,10.1611165345154,10.1611165345154,10.1611165345154,0,0.0,1.0
2009-09-30,17.5,17.5,17.5,17.5,700,10.350380637603,10.350380637603,10.350380637603,10.350380637603,1183.53135299157,0.0,1.0
2009-10-01,17.5,17.5,17.5,17.5,500,10.350380637603,10.350380637603,10.350380637603,10.350380637603,845.37953785112,0.0,1.0
2009-10-02,17.5,17.5,17.5,17.5,0,10.350380637603,10.350380637603,10.350380637603,10.350380637603,0,0.0,1.0
2009-10-05,17.5,17.5,17.5,17.5,0,10.350380637603,10.350380637603,10.350380637603,10.350380637603,0,0.0,1.0
2009-10-06,17.5,17.5,17.5,17.5,0,10.350380637603,10.350380637603,10.350380637603,10.350380637603,0,0.0,1.0
2009-10-07,17.5,17.5,17.5,17.5,0,10.350380637603,10.350380637603,10.350380637603,10.350380637603,0,0.0,1.0
2009-10-08,17.5,17.5,17.5,17.5,0,10.350380637603,10.350380637603,10.350380637603,10.350380637603,0,0.0,1.0
2009-10-09,17.5,17.5,17.5,17.5,0,10.350380637603,10.350380637603,10.350380637603,10.350380637603,0,0.0,1.0
2009-10-12,17.5,17.5,17.5,17.5,0,10.350380637603,10.350380637603,10.350380637603,10.350380637603,0,0.0,1.0
2009-10-13,17.5,17.5,17.5,17.5,0,10.350380637603,10.350380637603,10.350380637603,10.350380637603,0,0.0,1.0
2009-10-14,17.5,17.5,17.5,17.5,0,10.350380637603,10.350380637603,10.350380637603,10.350380637603,0,0.0,1.0
2009-10-15,17.5,17.5,17.5,17.5,0,10.350380637603,10.350380637603,10.350380637603,10.350380637603,0,0.0,1.0
2009-10-16,17.5,17.5,17.5,17.5,0,10.350380637603,10.350380637603,10.350380637603,10.350380637603,0,0.0,1.0
2009-10-19,19.950001,19.950001,19.950001,19.950001,100,11.7994345183178,11.7994345183178,11.7994345183178,11.7994345183178,169.075907570223,0.0,1.0
2009-10-20,19.950001,19.950001,19.950001,19.950001,0,11.7994345183178,11.7994345183178,11.7994345183178,11.7994345183178,0,0.0,1.0
2009-10-21,18.5,18.5,18.0,18.5,1500,10.9418309597518,10.9418309597518,10.6461057986774,10.9418309597518,2536.13861355335,0.0,1.0
2009-10-22,18.5,18.5,18.5,18.5,0,10.9418309597518,10.9418309597518,10.9418309597518,10.9418309597518,0,0.0,1.0
2009-10-23,18.5,18.5,18.5,18.5,0,10.9418309597518,10.9418309597518,10.9418309597518,10.9418309597518,0,0.0,1.0
2009-10-26,18.5,18.5,18.5,18.5,0,10.9418309597518,10.9418309597518,10.9418309597518,10.9418309597518,0,0.0,1.0
2009-10-27,18.299999,18.299999,18.299999,18.299999,200,10.8235403038717,10.8235403038717,10.8235403038717,10.8235403038717,338.151815140447,0.0,1.0
2009-10-28,18.299999,18.299999,18.299999,18.299999,0,10.8235403038717,10.8235403038717,10.8235403038717,10.8235403038717,0,0.0,1.0
2009-10-29,18.299999,18.299999,18.299999,18.299999,0,10.8235403038717,10.8235403038717,10.8235403038717,10.8235403038717,0,0.0,1.0
2009-10-30,18.299999,18.299999,18.299999,18.299999,0,10.8235403038717,10.8235403038717,10.8235403038717,10.8235403038717,0,0.0,1.0
2009-11-02,17.7,17.7,17.7,17.7,300,10.4686707020328,10.4686707020328,10.4686707020328,10.4686707020328,507.227722710669,0.0,1.0
2009-11-03,17.55,17.55,17.55,17.55,200,10.3799531537105,10.3799531537105,10.3799531537105,10.3799531537105,338.151815140446,0.0,1.0
2009-11-04,17.6,17.6,17.6,17.6,200,10.4095256698179,10.4095256698179,10.4095256698179,10.4095256698179,338.151815140447,0.0,1.0
2009-11-05,17.700001,17.700001,17.700001,17.700001,200,10.4686712934831,10.4686712934831,10.4686712934831,10.4686712934831,338.151815140447,0.0,1.0
2009-11-06,17.700001,17.700001,17.700001,17.700001,0,10.4686712934831,10.4686712934831,10.4686712934831,10.4686712934831,0,0.0,1.0
2009-11-09,17.700001,17.700001,17.700001,17.700001,300,10.4686712934831,10.4686712934831,10.4686712934831,10.4686712934831,507.22772271067,0.0,1.0
2009-11-10,17.8,17.8,17.7,17.7,300,10.5278157342477,10.5278157342477,10.4686707020328,10.4686707020328,507.227722710668,0.0,1.0
2009-11-11,17.799999,17.799999,17.799999,17.799999,500,10.5278151427973,10.5278151427973,10.5278151427973,10.5278151427973,845.37953785112,0.0,1.0
2009-11-12,17.799999,17.799999,17.799999,17.799999,0,10.5278151427973,10.5278151427973,10.5278151427973,10.5278151427973,0,0.0,1.0
2009-11-13,17.799999,17.799999,17.799999,17.799999,300,10.5278151427973,10.5278151427973,10.5278151427973,10.5278151427973,507.227722710672,0.0,1.0
2009-11-16,17.799999,17.799999,17.799999,17.799999,2000,10.5278151427973,10.5278151427973,10.5278151427973,10.5278151427973,3381.51815140448,0.0,1.0
2009-11-17,17.799999,17.799999,17.799999,17.799999,300,10.5278151427973,10.5278151427973,10.5278151427973,10.5278151427973,507.227722710672,0.0,1.0
2009-11-18,17.799999,17.799999,17.799999,17.799999,300,10.5278151427973,10.5278151427973,10.5278151427973,10.5278151427973,507.227722710672,0.0,1.0
2009-11-19,17.25,17.799999,17.25,17.799999,3300,10.2025180570659,10.5278151427973,10.2025180570659,10.5278151427973,5579.50494981734,0.0,1.0
2009-11-20,18.299999,18.299999,18.299999,18.299999,100,10.8235403038717,10.8235403038717,10.8235403038717,10.8235403038717,169.075907570223,0.0,1.0
2009-11-23,17.5,17.5,17.5,17.5,200,10.350380637603,10.350380637603,10.350380637603,10.350380637603,338.151815140448,0.0,1.0
2009-11-24,17.5,17.5,17.5,17.5,0,10.350380637603,10.350380637603,10.350380637603,10.350380637603,0,0.0,1.0
2009-11-25,17.5,17.5,17.5,17.5,0,10.350380637603,10.350380637603,10.350380637603,10.350380637603,0,0.0,1.0
2009-11-27,17.5,17.5,17.5,17.5,1900,10.350380637603,10.350380637603,10.350380637603,10.350380637603,3212.44224383425,0.0,1.0
2009-11-30,17.5,17.5,17.5,17.5,0,10.350380637603,10.350380637603,10.350380637603,10.350380637603,0,0.0,1.0
2009-12-01,17.5,17.5,17.5,17.5,0,10.350380637603,10.350380637603,10.350380637603,10.350380637603,0,0.0,1.0
2009-12-02,18.299999,18.299999,17.5,17.5,1400,10.8235403038717,10.8235403038717,10.350380637603,10.350380637603,2367.06270598313,0.0,1.0
2009-12-03,18.299999,18.299999,18.299999,18.299999,0,10.8235403038717,10.8235403038717,10.8235403038717,10.8235403038717,0,0.0,1.0
2009-12-04,18.299999,18.299999,18.299999,18.299999,0,10.8235403038717,10.8235403038717,10.8235403038717,10.8235403038717,0,0.0,1.0
2009-12-07,18.299999,18.299999,18.299999,18.299999,0,10.8235403038717,10.8235403038717,10.8235403038717,10.8235403038717,0,0.0,1.0
2009-12-08,18.299999,18.299999,18.299999,18.299999,0,10.8235403038717,10.8235403038717,10.8235403038717,10.8235403038717,0,0.0,1.0
2009-12-09,18.299999,18.299999,18.299999,18.299999,400,10.8235403038717,10.8235403038717,10.8235403038717,10.8235403038717,676.303630280894,0.0,1.0
2009-12-10,18.299999,18.299999,18.299999,18.299999,0,10.8235403038717,10.8235403038717,10.8235403038717,10.8235403038717,0,0.0,1.0
2009-12-11,18.299999,18.299999,18.299999,18.299999,0,10.8235403038717,10.8235403038717,10.8235403038717,10.8235403038717,0,0.0,1.0
2009-12-14,18.299999,18.299999,18.299999,18.299999,0,10.8235403038717,10.8235403038717,10.8235403038717,10.8235403038717,0,0.0,1.0
2009-12-15,18.299999,18.299999,18.299999,18.299999,0,10.8235403038717,10.8235403038717,10.8235403038717,10.8235403038717,0,0.0,1.0
2009-12-16,18.299999,18.299999,18.299999,18.299999,0,10.8235403038717,10.8235403038717,10.8235403038717,10.8235403038717,0,0.0,1.0
2009-12-17,18.3,18.3,18.1,18.1,700,10.823540895322,10.823540895322,10.7052508308923,10.7052508308923,1183.53135299157,0.0,1.0
2009-12-18,18.3,18.3,18.3,18.3,0,10.823540895322,10.823540895322,10.823540895322,10.823540895322,0,0.0,1.0
2009-12-21,17.5,17.5,17.5,17.5,200,10.350380637603,10.350380637603,10.350380637603,10.350380637603,338.151815140448,0.0,1.0
2009-12-22,17.5,17.5,17.5,17.5,0,10.350380637603,10.350380637603,10.350380637603,10.350380637603,0,0.0,1.0
2009-12-23,17.5,17.5,17.5,17.5,0,10.4745852052543,10.4745852052543,10.4745852052543,10.4745852052543,0,0.21,1.0
2009-12-24,17.5,17.5,17.5,17.5,0,10.4745852052543,10.4745852052543,10.4745852052543,10.4745852052543,0,0.0,1.0
2009-12-28,17.5,17.5,17.5,17.5,200,10.4745852052543,10.4745852052543,10.4745852052543,10.4745852052543,334.142109822575,0.0,1.0
2009-12-29,17.25,17.5,17.25,17.5,400,10.3249482737506,10.4745852052543,10.3249482737506,10.4745852052543,668.284219645154,0.0,1.0
2009-12-30,17.25,17.25,17.25,17.25,0,10.3249482737506,10.3249482737506,10.3249482737506,10.3249482737506,0,0.0,1.0
2009-12-31,17.25,17.25,17.25,17.25,0,10.3249482737506,10.3249482737506,10.3249482737506,10.3249482737506,0,0.0,1.0
2010-01-04,17.0,17.04,17.0,17.04,3200,10.175311342247,10.1992532512876,10.175311342247,10.1992532512876,5346.27375716122,0.0,1.0
2010-01-05,16.5,16.5,16.5,16.5,500,9.87603747923975,9.87603747923975,9.87603747923975,9.87603747923975,835.355274556439,0.0,1.0
2010-01-06,16.5,16.5,16.5,16.5,900,9.87603747923975,9.87603747923975,9.87603747923975,9.87603747923975,1503.63949420159,0.0,1.0
2010-01-07,16.5,16.5,16.5,16.5,0,9.87603747923975,9.87603747923975,9.87603747923975,9.87603747923975,0,0.0,1.0
2010-01-08,16.5,16.5,16.5,16.5,1000,9.87603747923975,9.87603747923975,9.87603747923975,9.87603747923975,1670.71054911288,0.0,1.0
2010-01-11,16.5,16.5,16.5,16.5,0,9.87603747923975,9.87603747923975,9.87603747923975,9.87603747923975,0,0.0,1.0
2010-01-12,16.75,17.0,16.75,17.0,900,10.0256744107434,10.175311342247,10.0256744107434,10.175311342247,1503.63949420159,0.0,1.0
2010-01-13,16.75,16.75,16.75,16.75,0,10.0256744107434,10.0256744107434,10.0256744107434,10.0256744107434,0,0.0,1.0
2010-01-14,16.75,16.75,16.75,16.75,0,10.0256744107434,10.0256744107434,10.0256744107434,10.0256744107434,0,0.0,1.0
2010-01-15,16.75,16.75,16.75,16.75,0,10.0256744107434,10.0256744107434,10.0256744107434,10.0256744107434,0,0.0,1.0
2010-01-19,16.75,16.75,16.75,16.75,0,10.0256744107434,10.0256744107434,10.0256744107434,10.0256744107434,0,0.0,1.0
2010-01-20,16.75,16.75,16.75,16.75,0,10.0256744107434,10.0256744107434,10.0256744107434,10.0256744107434,0,0.0,1.0
2010-01-21,17.0,17.0,17.0,17.0,200,10.175311342247,10.175311342247,10.175311342247,10.175311342247,334.142109822576,0.0,1.0
2010-01-22,18.299999,18.299999,18.299999,18.299999,100,10.9534227875182,10.9534227875182,10.9534227875182,10.9534227875182,167.071054911287,0.0,1.0
2010-01-25,17.25,17.25,17.25,17.25,1500,10.3249482737506,10.3249482737506,10.3249482737506,10.3249482737506,2506.06582366933,0.0,1.0
2010-01-26,17.25,17.25,17.25,17.25,0,10.3249482737506,10.3249482737506,10.3249482737506,10.3249482737506,0,0.0,1.0
2010-01-27,17.25,17.25,17.25,17.25,0,10.3249482737506,10.3249482737506,10.3249482737506,10.3249482737506,0,0.0,1.0
2010-01-28,17.25,17.25,17.25,17.25,0,10.3249482737506,10.3249482737506,10.3249482737506,10.3249482737506,0,0.0,1.0
2010-01-29,17.25,17.25,17.25,17.25,700,10.3249482737506,10.3249482737506,10.3249482737506,10.3249482737506,1169.49738437902,0.0,1.0
2010-02-01,17.25,17.25,17.25,17.25,0,10.3249482737506,10.3249482737506,10.3249482737506,10.3249482737506,0,0.0,1.0
2010-02-02,17.25,17.25,17.25,17.25,0,10.3249482737506,10.3249482737506,10.3249482737506,10.3249482737506,0,0.0,1.0
2010-02-03,17.25,17.25,17.25,17.25,0,10.3249482737506,10.3249482737506,10.3249482737506,10.3249482737506,0,0.0,1.0
2010-02-04,17.25,17.25,17.25,17.25,600,10.3249482737506,10.3249482737506,10.3249482737506,10.3249482737506,1002.42632946773,0.0,1.0
2010-02-05,17.25,17.25,17.25,17.25,0,10.3249482737506,10.3249482737506,10.3249482737506,10.3249482737506,0,0.0,1.0
2010-02-08,17.25,17.25,17.25,17.25,500,10.3249482737506,10.3249482737506,10.3249482737506,10.3249482737506,835.355274556443,0.0,1.0
2010-02-09,17.25,17.25,17.25,17.25,0,10.3249482737506,10.3249482737506,10.3249482737506,10.3249482737506,0,0.0,1.0
2010-02-10,17.25,17.25,17.25,17.25,0,10.3249482737506,10.3249482737506,10.3249482737506,10.3249482737506,0,0.0,1.0
2010-02-11,17.0,17.0,17.0,17.0,400,10.175311342247,10.175311342247,10.175311342247,10.175311342247,668.284219645152,0.0,1.0
2010-02-12,17.0,17.25,17.0,17.25,800,10.175311342247,10.3249482737506,10.175311342247,10.3249482737506,1336.5684392903,0.0,1.0
2010-02-16,17.0,17.0,17.0,17.0,0,10.175311342247,10.175311342247,10.175311342247,10.175311342247,0,0.0,1.0
2010-02-17,17.0,17.0,17.0,17.0,0,10.175311342247,10.175311342247,10.175311342247,10.175311342247,0,0.0,1.0
2010-02-18,17.0,17.0,17.0,17.0,0,10.175311342247,10.175311342247,10.175311342247,10.175311342247,0,0.0,1.0
2010-02-19,17.0,17.0,17.0,17.0,0,10.175311342247,10.175311342247,10.175311342247,10.175311342247,0,0.0,1.0
2010-02-22,16.75,16.75,16.75,16.75,1100,10.0256744107434,10.0256744107434,10.0256744107434,10.0256744107434,1837.78160402416,0.0,1.0
2010-02-23,16.76,16.76,16.76,16.76,100,10.0316598880035,10.0316598880035,10.0316598880035,10.0316598880035,167.071054911288,0.0,1.0
2010-02-24,16.76,16.76,16.76,16.76,0,10.0316598880035,10.0316598880035,10.0316598880035,10.0316598880035,0,0.0,1.0
2010-02-25,16.76,16.76,16.76,16.76,0,10.0316598880035,10.0316598880035,10.0316598880035,10.0316598880035,0,0.0,1.0
2010-02-26,16.76,16.76,16.76,16.76,0,10.0316598880035,10.0316598880035,10.0316598880035,10.0316598880035,0,0.0,1.0
2010-03-01,16.75,16.8,16.75,16.8,4600,10.0256744107434,10.0556017970441,10.0256744107434,10.0556017970441,7685.26852591922,0.0,1.0
2010-03-02,16.75,16.75,16.75,16.75,0,10.0256744107434,10.0256744107434,10.0256744107434,10.0256744107434,0,0.0,1.0
2010-03-03,16.85,17.0,16.85,17.0,300,10.0855291833448,10.175311342247,10.0855291833448,10.175311342247,501.213164733865,0.0,1.0
2010-03-04,16.8,16.85,16.8,16.85,300,10.0556017970441,10.0855291833448,10.0556017970441,10.0855291833448,501.213164733864,0.0,1.0
2010-03-05,16.799999,16.799999,16.799999,16.799999,0,10.0556011984964,10.0556011984964,10.0556011984964,10.0556011984964,0,0.0,1.0
2010-03-08,16.799999,16.799999,16.799999,16.799999,0,10.0556011984964,10.0556011984964,10.0556011984964,10.0556011984964,0,0.0,1.0
2010-03-09,16.799999,16.799999,16.799999,16.799999,0,10.0556011984964,10.0556011984964,10.0556011984964,10.0556011984964,0,0.0,1.0
2010-03-10,16.799999,16.799999,16.799999,16.799999,0,10.0556011984964,10.0556011984964,10.0556011984964,10.0556011984964,0,0.0,1.0
2010-03-11,16.75,16.9,16.75,16.9,600,10.0256744107434,10.1154565696456,10.0256744107434,10.1154565696456,1002.42632946772,0.0,1.0
2010-03-12,16.75,16.75,16.75,16.75,400,10.0256744107434,10.0256744107434,10.0256744107434,10.0256744107434,668.28421964515,0.0,1.0
2010-03-15,16.75,16.75,16.75,16.75,0,10.0256744107434,10.0256744107434,10.0256744107434,10.0256744107434,0,0.0,1.0
2010-03-16,16.85,16.85,16.85,16.85,100,10.0855291833448,10.0855291833448,10.0855291833448,10.0855291833448,167.071054911288,0.0,1.0
2010-03-17,16.85,16.85,16.85,16.85,0,10.2112242058079,10.2112242058079,10.2112242058079,10.2112242058079,0,0.21,1.0
2010-03-18,16.9,16.9,16.9,16.9,200,10.2415245743711,10.2415245743711,10.2415245743711,10.2415245743711,330.028988892755,0.0,1.0
2010-03-19,16.9,16.9,16.9,16.9,0,10.2415245743711,10.2415245743711,10.2415245743711,10.2415245743711,0,0.0,1.0
2010-03-22,17.0,17.0,16.85,16.95,1200,10.3021253114976,10.3021253114976,10.2112242058079,10.2718249429343,1980.17393335652,0.0,1.0
2010-03-23,17.0,17.0,17.0,17.0,200,10.3021253114976,10.3021253114976,10.3021253114976,10.3021253114976,330.028988892754,0.0,1.0
2010-03-24,17.0,17.0,17.0,17.0,0,10.3021253114976,10.3021253114976,10.3021253114976,10.3021253114976,0,0.0,1.0
2010-03-25,17.0,17.0,17.0,17.0,0,10.3021253114976,10.3021253114976,10.3021253114976,10.3021253114976,0,0.0,1.0
2010-03-26,17.0,17.0,17.0,17.0,400,10.3021253114976,10.3021253114976,10.3021253114976,10.3021253114976,660.057977785508,0.0,1.0
2010-03-29,17.0,17.0,17.0,17.0,100,10.3021253114976,10.3021253114976,10.3021253114976,10.3021253114976,165.014494446377,0.0,1.0
2010-03-30,17.0,17.0,17.0,17.0,0,10.3021253114976,10.3021253114976,10.3021253114976,10.3021253114976,0,0.0,1.0
2010-03-31,17.0,17.0,17.0,17.0,0,10.3021253114976,10.3021253114976,10.3021253114976,10.3021253114976,0,0.0,1.0
2010-04-01,17.0,17.0,17.0,17.0,0,10.3021253114976,10.3021253114976,10.3021253114976,10.3021253114976,0,0.0,1.0
2010-04-05,17.5,17.5,17.5,17.5,400,10.6051289971298,10.6051289971298,10.6051289971298,10.6051289971298,660.057977785513,0.0,1.0
2010-04-06,17.25,17.5,17.25,17.5,1800,10.4536271543137,10.6051289971298,10.4536271543137,10.6051289971298,2970.2609000348,0.0,1.0
2010-04-07,17.5,17.5,17.5,17.5,200,10.6051289971298,10.6051289971298,10.6051289971298,10.6051289971298,330.028988892756,0.0,1.0
2010-04-08,17.5,17.5,17.5,17.5,0,10.6051289971298,10.6051289971298,10.6051289971298,10.6051289971298,0,0.0,1.0
2010-04-09,17.5,17.5,17.5,17.5,0,10.6051289971298,10.6051289971298,10.6051289971298,10.6051289971298,0,0.0,1.0
2010-04-12,17.5,17.5,17.5,17.5,0,10.6051289971298,10.6051289971298,10.6051289971298,10.6051289971298,0,0.0,1.0
2010-04-13,17.5,17.5,17.5,17.5,0,10.6051289971298,10.6051289971298,10.6051289971298,10.6051289971298,0,0.0,1.0
2010-04-14,17.5,17.5,17.5,17.5,0,10.6051289971298,10.6051289971298,10.6051289971298,10.6051289971298,0,0.0,1.0
2010-04-15,17.5,17.5,17.5,17.5,0,10.6051289971298,10.6051289971298,10.6051289971298,10.6051289971298,0,0.0,1.0
2010-04-16,17.5,17.5,17.5,17.5,0,10.6051289971298,10.6051289971298,10.6051289971298,10.6051289971298,0,0.0,1.0
2010-04-19,17.5,17.5,17.5,17.5,500,10.6051289971298,10.6051289971298,10.6051289971298,10.6051289971298,825.072472231891,0.0,1.0
2010-04-20,17.5,17.5,17.4,17.5,2000,10.6051289971298,10.6051289971298,10.5445282600034,10.6051289971298,3300.28988892756,0.0,1.0
2010-04-21,17.5,17.5,17.5,17.5,0,10.6051289971298,10.6051289971298,10.6051289971298,10.6051289971298,0,0.0,1.0
2010-04-22,17.5,17.5,17.5,17.5,0,10.6051289971298,10.6051289971298,10.6051289971298,10.6051289971298,0,0.0,1.0
2010-04-23,17.1,17.5,17.1,17.4,1400,10.362726048624,10.6051289971298,10.362726048624,10.5445282600034,2310.20292224929,0.0,1.0
2010-04-26,16.95,17.2,16.95,17.2,1100,10.2718249429343,10.4233267857505,10.2718249429343,10.4233267857505,1815.15943891016,0.0,1.0
2010-04-27,16.75,16.75,16.75,16.75,700,10.1506234686814,10.1506234686814,10.1506234686814,10.1506234686814,1155.10146112465,0.0,1.0
2010-04-28,16.75,16.75,16.75,16.75,0,10.1506234686814,10.1506234686814,10.1506234686814,10.1506234686814,0,0.0,1.0
2010-04-29,16.75,16.75,16.75,16.75,0,10.1506234686814,10.1506234686814,10.1506234686814,10.1506234686814,0,0.0,1.0
2010-04-30,16.75,16.75,16.75,16.75,0,10.1506234686814,10.1506234686814,10.1506234686814,10.1506234686814,0,0.0,1.0
2010-05-03,17.0,17.0,17.0,17.0,900,10.3021253114976,10.3021253114976,10.3021253114976,10.3021253114976,1485.13045001739,0.0,1.0
2010-05-04,16.950001,16.950001,16.950001,16.950001,200,10.2718255489417,10.2718255489417,10.2718255489417,10.2718255489417,330.028988892755,0.0,1.0
2010-05-05,16.950001,16.950001,16.950001,16.950001,0,10.2718255489417,10.2718255489417,10.2718255489417,10.2718255489417,0,0.0,1.0
2010-05-06,16.950001,16.950001,16.950001,16.950001,0,10.2718255489417,10.2718255489417,10.2718255489417,10.2718255489417,0,0.0,1.0
2010-05-07,16.950001,16.950001,16.950001,16.950001,0,10.2718255489417,10.2718255489417,10.2718255489417,10.2718255489417,0,0.0,1.0
2010-05-10,16.950001,16.950001,16.950001,16.950001,500,10.2718255489417,10.2718255489417,10.2718255489417,10.2718255489417,825.072472231888,0.0,1.0
2010-05-11,16.950001,16.950001,16.950001,16.950001,0,10.2718255489417,10.2718255489417,10.2718255489417,10.2718255489417,0,0.0,1.0
2010-05-12,16.75,16.75,16.5,16.75,2900,10.1506234686814,10.1506234686814,9.99912162586529,10.1506234686814,4785.42033894496,0.0,1.0
2010-05-13,16.9,16.9,16.9,16.9,200,10.2415245743711,10.2415245743711,10.2415245743711,10.2415245743711,330.028988892755,0.0,1.0
2010-05-14,18.0,18.0,17.0,17.0,300,10.9081326827621,10.9081326827621,10.3021253114976,10.3021253114976,495.043483339134,0.0,1.0
2010-05-17,18.0,18.0,18.0,18.0,0,10.9081326827621,10.9081326827621,10.9081326827621,10.9081326827621,0,0.0,1.0
2010-05-18,18.0,18.0,18.0,18.0,0,10.9081326827621,10.9081326827621,10.9081326827621,10.9081326827621,0,0.0,1.0
2010-05-19,18.0,18.0,18.0,18.0,0,10.9081326827621,10.9081326827621,10.9081326827621,10.9081326827621,0,0.0,1.0
2010-05-20,18.0,18.0,18.0,18.0,0,10.9081326827621,10.9081326827621,10.9081326827621,10.9081326827621,0,0.0,1.0
2010-05-21,16.75,16.75,16.75,16.75,300,10.1506234686814,10.1506234686814,10.1506234686814,10.1506234686814,495.043483339134,0.0,1.0
2010-05-24,16.75,16.75,16.75,16.75,0,10.1506234686814,10.1506234686814,10.1506234686814,10.1506234686814,0,0.0,1.0
2010-05-25,16.75,16.75,16.75,16.75,0,10.1506234686814,10.1506234686814,10.1506234686814,10.1506234686814,0,0.0,1.0
2010-05-26,16.75,16.75,16.75,16.75,0,10.1506234686814,10.1506234686814,10.1506234686814,10.1506234686814,0,0.0,1.0
2010-05-27,16.75,16.75,16.75,16.75,0,10.1506234686814,10.1506234686814,10.1506234686814,10.1506234686814,0,0.0,1.0
2010-05-28,16.75,17.0,16.75,16.75,600,10.1506234686814,10.3021253114976,10.1506234686814,10.1506234686814,990.086966678267,0.0,1.0
2010-06-01,16.75,16.75,16.75,16.75,0,10.1506234686814,10.1506234686814,10.1506234686814,10.1506234686814,0,0.0,1.0
2010-06-02,16.75,16.75,16.5,16.5,400,10.1506234686814,10.1506234686814,9.99912162586529,9.99912162586529,660.057977785512,0.0,1.0
2010-06-03,16.75,16.75,16.75,16.75,0,10.1506234686814,10.1506234686814,10.1506234686814,10.1506234686814,0,0.0,1.0
2010-06-04,16.75,16.75,16.75,16.75,0,10.1506234686814,10.1506234686814,10.1506234686814,10.1506234686814,0,0.0,1.0
2010-06-07,16.75,16.75,16.75,16.75,0,10.1506234686814,10.1506234686814,10.1506234686814,10.1506234686814,0,0.0,1.0
2010-06-08,16.75,16.75,16.75,16.75,100,10.1506234686814,10.1506234686814,10.1506234686814,10.1506234686814,165.014494446378,0.0,1.0
2010-06-09,16.75,16.75,16.75,16.75,0,10.1506234686814,10.1506234686814,10.1506234686814,10.1506234686814,0,0.0,1.0
2010-06-10,16.75,16.75,16.75,16.75,0,10.1506234686814,10.1506234686814,10.1506234686814,10.1506234686814,0,0.0,1.0
2010-06-11,17.0,17.0,17.0,17.0,600,10.3021253114976,10.3021253114976,10.3021253114976,10.3021253114976,990.086966678262,0.0,1.0
2010-06-14,17.0,17.0,17.0,17.0,0,10.3021253114976,10.3021253114976,10.3021253114976,10.3021253114976,0,0.0,1.0
2010-06-15,18.0,18.0,17.01,17.01,400,10.9081326827621,10.9081326827621,10.3081853852102,10.3081853852102,660.057977785512,0.0,1.0
2010-06-16,18.0,18.0,18.0,18.0,0,11.0353942307277,11.0353942307277,11.0353942307277,11.0353942307277,0,0.21,1.0
2010-06-17,18.0,18.0,18.0,18.0,0,11.0353942307277,11.0353942307277,11.0353942307277,11.0353942307277,0,0.0,1.0
2010-06-18,18.0,18.0,18.0,18.0,0,11.0353942307277,11.0353942307277,11.0353942307277,11.0353942307277,0,0.0,1.0
2010-06-21,18.0,18.0,18.0,18.0,0,11.0353942307277,11.0353942307277,11.0353942307277,11.0353942307277,0,0.0,1.0
2010-06-22,18.0,18.0,18.0,18.0,0,11.0353942307277,11.0353942307277,11.0353942307277,11.0353942307277,0,0.0,1.0
2010-06-23,17.75,17.75,17.75,17.75,100,10.882124866412,10.882124866412,10.882124866412,10.882124866412,163.111526635629,0.0,1.0
2010-06-24,17.75,17.75,17.75,17.75,200,10.882124866412,10.882124866412,10.882124866412,10.882124866412,326.223053271258,0.0,1.0
2010-06-25,17.75,17.75,17.75,17.75,0,10.882124866412,10.882124866412,10.882124866412,10.882124866412,0,0.0,1.0
2010-06-28,17.75,17.75,17.75,17.75,0,10.882124866412,10.882124866412,10.882124866412,10.882124866412,0,0.0,1.0
2010-06-29,17.75,17.75,17.75,17.75,0,10.882124866412,10.882124866412,10.882124866412,10.882124866412,0,0.0,1.0
2010-06-30,17.99,17.99,17.99,17.99,100,11.0292634561551,11.0292634561551,11.0292634561551,11.0292634561551,163.111526635628,0.0,1.0
2010-07-01,18.0,18.0,18.0,18.0,200,11.0353942307277,11.0353942307277,11.0353942307277,11.0353942307277,326.223053271257,0.0,1.0
2010-07-02,18.0,18.0,18.0,18.0,0,11.0353942307277,11.0353942307277,11.0353942307277,11.0353942307277,0,0.0,1.0
2010-07-06,18.0,18.0,18.0,18.0,0,11.0353942307277,11.0353942307277,11.0353942307277,11.0353942307277,0,0.0,1.0
2010-07-07,18.0,18.0,18.0,18.0,200,11.0353942307277,11.0353942307277,11.0353942307277,11.0353942307277,326.223053271257,0.0,1.0
2010-07-08,18.0,18.0,18.0,18.0,0,11.0353942307277,11.0353942307277,11.0353942307277,11.0353942307277,0,0.0,1.0
2010-07-09,18.0,18.0,18.0,18.0,0,11.0353942307277,11.0353942307277,11.0353942307277,11.0353942307277,0,0.0,1.0
2010-07-12,18.0,18.0,18.0,18.0,100,11.0353942307277,11.0353942307277,11.0353942307277,11.0353942307277,163.111526635628,0.0,1.0
2010-07-13,18.0,18.0,18.0,18.0,0,11.0353942307277,11.0353942307277,11.0353942307277,11.0353942307277,0,0.0,1.0
2010-07-14,18.0,18.0,18.0,18.0,0,11.0353942307277,11.0353942307277,11.0353942307277,11.0353942307277,0,0.0,1.0
2010-07-15,18.0,18.0,18.0,18.0,0,11.0353942307277,11.0353942307277,11.0353942307277,11.0353942307277,0,0.0,1.0
2010-07-16,18.0,18.0,18.0,18.0,0,11.0353942307277,11.0353942307277,11.0353942307277,11.0353942307277,0,0.0,1.0
2010-07-19,18.0,18.0,18.0,18.0,0,11.0353942307277,11.0353942307277,11.0353942307277,11.0353942307277,0,0.0,1.0
2010-07-20,18.0,18.0,18.0,18.0,0,11.0353942307277,11.0353942307277,11.0353942307277,11.0353942307277,0,0.0,1.0
2010-07-21,18.0,18.0,18.0,18.0,0,11.0353942307277,11.0353942307277,11.0353942307277,11.0353942307277,0,0.0,1.0
2010-07-22,18.0,18.0,18.0,18.0,0,11.0353942307277,11.0353942307277,11.0353942307277,11.0353942307277,0,0.0,1.0
2010-07-23,18.0,18.0,18.0,18.0,0,11.0353942307277,11.0353942307277,11.0353942307277,11.0353942307277,0,0.0,1.0
2010-07-26,18.0,18.0,18.0,18.0,0,11.0353942307277,11.0353942307277,11.0353942307277,11.0353942307277,0,0.0,1.0
2010-07-27,18.0,18.0,18.0,18.0,0,11.0353942307277,11.0353942307277,11.0353942307277,11.0353942307277,0,0.0,1.0
2010-07-28,18.0,18.0,18.0,18.0,0,11.0353942307277,11.0353942307277,11.0353942307277,11.0353942307277,0,0.0,1.0
2010-07-29,18.0,18.0,18.0,18.0,0,11.0353942307277,11.0353942307277,11.0353942307277,11.0353942307277,0,0.0,1.0
2010-07-30,17.0,18.0,17.0,18.0,1100,10.422316773465,11.0353942307277,10.422316773465,11.0353942307277,1794.22679299192,0.0,1.0
2010-08-02,16.75,16.75,16.75,16.75,100,10.2690474091494,10.2690474091494,10.2690474091494,10.2690474091494,163.111526635628,0.0,1.0
2010-08-03,16.75,16.75,16.75,16.75,0,10.2690474091494,10.2690474091494,10.2690474091494,10.2690474091494,0,0.0,1.0
2010-08-04,16.75,16.75,16.75,16.75,0,10.2690474091494,10.2690474091494,10.2690474091494,10.2690474091494,0,0.0,1.0
2010-08-05,17.5,17.5,17.5,17.5,200,10.7288555020964,10.7288555020964,10.7288555020964,10.7288555020964,326.223053271256,0.0,1.0
2010-08-06,17.5,17.5,17.5,17.5,500,10.7288555020964,10.7288555020964,10.7288555020964,10.7288555020964,815.55763317814,0.0,1.0
2010-08-09,17.5,17.5,17.5,17.5,0,10.7288555020964,10.7288555020964,10.7288555020964,10.7288555020964,0,0.0,1.0
2010-08-10,17.5,17.5,17.5,17.5,0,10.7288555020964,10.7288555020964,10.7288555020964,10.7288555020964,0,0.0,1.0
2010-08-11,17.5,17.5,17.5,17.5,0,10.7288555020964,10.7288555020964,10.7288555020964,10.7288555020964,0,0.0,1.0
2010-08-12,17.5,17.5,17.5,17.5,500,10.7288555020964,10.7288555020964,10.7288555020964,10.7288555020964,815.55763317814,0.0,1.0
2010-08-13,17.5,17.5,17.5,17.5,0,10.7288555020964,10.7288555020964,10.7288555020964,10.7288555020964,0,0.0,1.0
2010-08-16,17.5,17.5,17.5,17.5,0,10.7288555020964,10.7288555020964,10.7288555020964,10.7288555020964,0,0.0,1.0
2010-08-17,17.5,17.5,17.5,17.5,0,10.7288555020964,10.7288555020964,10.7288555020964,10.7288555020964,0,0.0,1.0
2010-08-18,17.5,17.5,17.5,17.5,0,10.7288555020964,10.7288555020964,10.7288555020964,10.7288555020964,0,0.0,1.0
2010-08-19,17.5,17.5,17.5,17.5,0,10.7288555020964,10.7288555020964,10.7288555020964,10.7288555020964,0,0.0,1.0
2010-08-20,17.5,17.5,17.5,17.5,0,10.7288555020964,10.7288555020964,10.7288555020964,10.7288555020964,0,0.0,1.0
2010-08-23,17.5,17.5,17.5,17.5,0,10.7288555020964,10.7288555020964,10.7288555020964,10.7288555020964,0,0.0,1.0
2010-08-24,17.5,17.5,17.5,17.5,2800,10.7288555020964,10.7288555020964,10.7288555020964,10.7288555020964,4567.12274579758,0.0,1.0
2010-08-25,17.5,17.5,17.5,17.5,0,10.7288555020964,10.7288555020964,10.7288555020964,10.7288555020964,0,0.0,1.0
2010-08-26,17.5,17.5,17.5,17.5,0,10.7288555020964,10.7288555020964,10.7288555020964,10.7288555020964,0,0.0,1.0
2010-08-27,17.5,17.5,17.5,17.5,100,10.7288555020964,10.7288555020964,10.7288555020964,10.7288555020964,163.111526635628,0.0,1.0
2010-08-30,17.5,17.5,17.5,17.5,0,10.7288555020964,10.7288555020964,10.7288555020964,10.7288555020964,0,0.0,1.0
2010-08-31,17.5,17.5,17.5,17.5,0,10.7288555020964,10.7288555020964,10.7288555020964,10.7288555020964,0,0.0,1.0
2010-09-01,17.5,17.5,17.5,17.5,0,10.7288555020964,10.7288555020964,10.7288555020964,10.7288555020964,0,0.0,1.0
2010-09-02,17.5,17.5,17.5,17.5,200,10.7288555020964,10.7288555020964,10.7288555020964,10.7288555020964,326.223053271256,0.0,1.0
2010-09-03,17.5,17.5,17.5,17.5,0,10.7288555020964,10.7288555020964,10.7288555020964,10.7288555020964,0,0.0,1.0
2010-09-07,17.5,17.5,17.5,17.5,1000,10.7288555020964,10.7288555020964,10.7288555020964,10.7288555020964,1631.11526635628,0.0,1.0
2010-09-08,17.5,17.5,17.5,17.5,300,10.7288555020964,10.7288555020964,10.7288555020964,10.7288555020964,489.334579906884,0.0,1.0
2010-09-09,17.5,17.5,17.5,17.5,0,10.7288555020964,10.7288555020964,10.7288555020964,10.7288555020964,0,0.0,1.0
2010-09-10,17.5,17.5,17.5,17.5,0,10.7288555020964,10.7288555020964,10.7288555020964,10.7288555020964,0,0.0,1.0
2010-09-13,17.75,17.75,17.75,17.75,200,10.882124866412,10.882124866412,10.882124866412,10.882124866412,326.223053271258,0.0,1.0
2010-09-14,17.75,17.75,17.75,17.75,0,10.882124866412,10.882124866412,10.882124866412,10.882124866412,0,0.0,1.0
2010-09-15,17.75,17.75,17.75,17.75,0,10.882124866412,10.882124866412,10.882124866412,10.882124866412,0,0.0,1.0
2010-09-16,17.75,17.75,17.75,17.75,0,10.882124866412,10.882124866412,10.882124866412,10.882124866412,0,0.0,1.0
2010-09-17,17.75,17.75,17.75,17.75,0,10.882124866412,10.882124866412,10.882124866412,10.882124866412,0,0.0,1.0
2010-09-20,17.75,17.75,17.75,17.75,0,10.882124866412,10.882124866412,10.882124866412,10.882124866412,0,0.0,1.0
2010-09-21,17.5,17.5,17.5,17.5,4800,10.7288555020964,10.7288555020964,10.7288555020964,10.7288555020964,7829.35327851014,0.0,1.0
2010-09-22,17.75,17.75,17.75,17.75,400,10.882124866412,10.882124866412,10.882124866412,10.882124866412,652.446106542516,0.0,1.0
2010-09-23,16.25,17.0,16.25,17.0,4700,9.96250868051805,10.422316773465,9.96250868051805,10.422316773465,7666.24175187454,0.0,1.0
2010-09-24,16.25,16.25,16.25,16.25,100,9.96250868051805,9.96250868051805,9.96250868051805,9.96250868051805,163.111526635628,0.0,1.0
2010-09-27,16.25,16.25,16.25,16.25,0,9.96250868051805,9.96250868051805,9.96250868051805,9.96250868051805,0,0.0,1.0
2010-09-28,16.25,16.25,16.25,16.25,0,9.96250868051805,9.96250868051805,9.96250868051805,9.96250868051805,0,0.0,1.0
2010-09-29,16.25,16.25,16.25,16.25,0,9.96250868051805,9.96250868051805,9.96250868051805,9.96250868051805,0,0.0,1.0
2010-09-30,17.0,17.0,17.0,17.0,200,10.5142783920544,10.5142783920544,10.5142783920544,10.5142783920544,323.369790414658,0.15,1.0
2010-10-01,16.299999,16.299999,16.299999,16.299999,300,10.0813368986005,10.0813368986005,10.0813368986005,10.0813368986005,485.054685621987,0.0,1.0
2010-10-04,16.299999,16.299999,16.299999,16.299999,400,10.0813368986005,10.0813368986005,10.0813368986005,10.0813368986005,646.739580829316,0.0,1.0
2010-10-05,16.299999,16.299999,16.299999,16.299999,0,10.0813368986005,10.0813368986005,10.0813368986005,10.0813368986005,0,0.0,1.0
2010-10-06,16.299999,16.299999,16.299999,16.299999,0,10.0813368986005,10.0813368986005,10.0813368986005,10.0813368986005,0,0.0,1.0
2010-10-07,16.299999,16.299999,16.299999,16.299999,0,10.0813368986005,10.0813368986005,10.0813368986005,10.0813368986005,0,0.0,1.0
2010-10-08,16.299999,16.299999,16.299999,16.299999,0,10.0813368986005,10.0813368986005,10.0813368986005,10.0813368986005,0,0.0,1.0
2010-10-11,16.299999,16.299999,16.299999,16.299999,0,10.0813368986005,10.0813368986005,10.0813368986005,10.0813368986005,0,0.0,1.0
2010-10-12,16.299999,16.299999,16.299999,16.299999,0,10.0813368986005,10.0813368986005,10.0813368986005,10.0813368986005,0,0.0,1.0
2010-10-13,16.299999,16.299999,16.299999,16.299999,0,10.0813368986005,10.0813368986005,10.0813368986005,10.0813368986005,0,0.0,1.0
2010-10-14,16.299999,16.299999,16.299999,16.299999,100,10.0813368986005,10.0813368986005,10.0813368986005,10.0813368986005,161.684895207329,0.0,1.0
2010-10-15,16.299999,16.299999,16.299999,16.299999,0,10.0813368986005,10.0813368986005,10.0813368986005,10.0813368986005,0,0.0,1.0
2010-10-18,16.299999,16.299999,16.299999,16.299999,0,10.0813368986005,10.0813368986005,10.0813368986005,10.0813368986005,0,0.0,1.0
2010-10-19,16.299999,16.299999,16.299999,16.299999,0,10.0813368986005,10.0813368986005,10.0813368986005,10.0813368986005,0,0.0,1.0
2010-10-20,16.299999,16.299999,16.299999,16.299999,0,10.0813368986005,10.0813368986005,10.0813368986005,10.0813368986005,0,0.0,1.0
2010-10-21,16.299999,16.299999,16.299999,16.299999,0,10.0813368986005,10.0813368986005,10.0813368986005,10.0813368986005,0,0.0,1.0
2010-10-22,16.299999,16.299999,16.299999,16.299999,500,10.0813368986005,10.0813368986005,10.0813368986005,10.0813368986005,808.424476036645,0.0,1.0
2010-10-25,16.299999,16.299999,16.299999,16.299999,0,10.0813368986005,10.0813368986005,10.0813368986005,10.0813368986005,0,0.0,1.0
2010-10-26,16.25,16.25,16.25,16.25,200,10.0504131688756,10.0504131688756,10.0504131688756,10.0504131688756,323.369790414656,0.0,1.0
2010-10-27,16.25,16.25,16.25,16.25,0,10.0504131688756,10.0504131688756,10.0504131688756,10.0504131688756,0,0.0,1.0
2010-10-28,16.25,16.25,16.25,16.25,0,10.0504131688756,10.0504131688756,10.0504131688756,10.0504131688756,0,0.0,1.0
2010-10-29,16.24,16.24,16.24,16.24,300,10.0442282992332,10.0442282992332,10.0442282992332,10.0442282992332,485.054685621984,0.0,1.0
2010-11-01,16.24,16.24,16.24,16.24,0,10.0442282992332,10.0442282992332,10.0442282992332,10.0442282992332,0,0.0,1.0
2010-11-02,16.24,16.24,16.24,16.24,0,10.0442282992332,10.0442282992332,10.0442282992332,10.0442282992332,0,0.0,1.0
2010-11-03,16.24,16.24,16.24,16.24,0,10.0442282992332,10.0442282992332,10.0442282992332,10.0442282992332,0,0.0,1.0
2010-11-04,16.24,16.24,16.24,16.24,0,10.0442282992332,10.0442282992332,10.0442282992332,10.0442282992332,0,0.0,1.0
2010-11-05,16.24,16.24,16.24,16.24,0,10.0442282992332,10.0442282992332,10.0442282992332,10.0442282992332,0,0.0,1.0
2010-11-08,16.24,16.24,16.24,16.24,0,10.0442282992332,10.0442282992332,10.0442282992332,10.0442282992332,0,0.0,1.0
2010-11-09,16.24,16.24,16.24,16.24,0,10.0442282992332,10.0442282992332,10.0442282992332,10.0442282992332,0,0.0,1.0
2010-11-10,16.24,16.24,16.24,16.24,0,10.0442282992332,10.0442282992332,10.0442282992332,10.0442282992332,0,0.0,1.0
2010-11-11,16.24,16.24,16.24,16.24,0,10.0442282992332,10.0442282992332,10.0442282992332,10.0442282992332,0,0.0,1.0
2010-11-12,16.24,16.24,16.24,16.24,0,10.0442282992332,10.0442282992332,10.0442282992332,10.0442282992332,0,0.0,1.0
2010-11-15,16.24,16.24,16.24,16.24,0,10.0442282992332,10.0442282992332,10.0442282992332,10.0442282992332,0,0.0,1.0
2010-11-16,16.0,16.01,16.0,16.01,1600,9.89579142781594,9.90197629745833,9.89579142781594,9.90197629745833,2586.95832331726,0.0,1.0
2010-11-17,15.5,15.5,15.5,15.5,500,9.58654794569669,9.58654794569669,9.58654794569669,9.58654794569669,808.424476036643,0.0,1.0
2010-11-18,15.1,15.3,15.0,15.3,1900,9.33915316000129,9.46285055284899,9.27730446357744,9.46285055284899,3072.01300893924,0.0,1.0
2010-11-19,15.49,15.49,15.1,15.1,600,9.58036307605431,9.58036307605431,9.33915316000129,9.33915316000129,970.109371243971,0.0,1.0
2010-11-22,15.2,15.5,15.2,15.49,1700,9.40100185642514,9.58654794569669,9.40100185642514,9.58036307605431,2748.64321852459,0.0,1.0
2010-11-23,15.2,15.2,15.2,15.2,0,9.40100185642514,9.40100185642514,9.40100185642514,9.40100185642514,0,0.0,1.0
2010-11-24,15.2,15.2,15.2,15.2,0,9.40100185642514,9.40100185642514,9.40100185642514,9.40100185642514,0,0.0,1.0
2010-11-26,15.2,15.2,15.2,15.2,0,9.40100185642514,9.40100185642514,9.40100185642514,9.40100185642514,0,0.0,1.0
2010-11-29,15.2,15.2,15.2,15.2,0,9.40100185642514,9.40100185642514,9.40100185642514,9.40100185642514,0,0.0,1.0
2010-11-30,15.0,15.0,15.0,15.0,1200,9.27730446357744,9.27730446357744,9.27730446357744,9.27730446357744,1940.21874248794,0.0,1.0
2010-12-01,15.0,15.0,15.0,15.0,0,9.27730446357744,9.27730446357744,9.27730446357744,9.27730446357744,0,0.0,1.0
2010-12-02,15.0,15.0,15.0,15.0,0,9.27730446357744,9.27730446357744,9.27730446357744,9.27730446357744,0,0.0,1.0
2010-12-03,15.0,15.0,15.0,15.0,0,9.27730446357744,9.27730446357744,9.27730446357744,9.27730446357744,0,0.0,1.0
2010-12-06,15.0,15.0,15.0,15.0,500,9.27730446357744,9.27730446357744,9.27730446357744,9.27730446357744,808.424476036643,0.0,1.0
2010-12-07,14.0,14.6,14.0,14.6,800,8.65881749933895,9.02990967788205,8.65881749933895,9.02990967788205,1293.47916165863,0.0,1.0
2010-12-08,14.05,14.05,13.5,14.0,2800,8.68974184755087,8.68974184755087,8.3495740172197,8.65881749933895,4527.1770658052,0.0,1.0
2010-12-09,14.05,14.05,14.05,14.05,0,8.68974184755087,8.68974184755087,8.68974184755087,8.68974184755087,0,0.0,1.0
2010-12-10,14.05,14.05,14.05,14.05,0,8.68974184755087,8.68974184755087,8.68974184755087,8.68974184755087,0,0.0,1.0
2010-12-13,14.05,14.05,14.05,14.05,0,8.68974184755087,8.68974184755087,8.68974184755087,8.68974184755087,0,0.0,1.0
2010-12-14,14.05,14.05,14.05,14.05,0,8.68974184755087,8.68974184755087,8.68974184755087,8.68974184755087,0,0.0,1.0
2010-12-15,12.55,13.5,12.55,13.5,2400,7.76201140119313,8.3495740172197,7.76201140119313,8.3495740172197,3880.43748497588,0.0,1.0
2010-12-16,11.5,12.5,11.5,12.0,2600,7.11260008874271,7.7310870529812,7.11260008874271,7.42184357086196,4203.80727539054,0.0,1.0
2010-12-17,11.35,12.0,11.3,12.0,6300,7.01982704410693,7.42184357086196,6.98890269589501,7.42184357086196,10186.1483980617,0.0,1.0
2010-12-20,11.95,11.95,11.8,11.8,2600,7.39091922265003,7.39091922265003,7.29814617801426,7.29814617801426,4203.80727539054,0.0,1.0
2010-12-21,11.95,11.95,11.95,11.95,0,7.39091922265003,7.39091922265003,7.39091922265003,7.39091922265003,0,0.0,1.0
2010-12-22,13.1,13.25,12.5,12.5,4500,8.1021792315243,8.19495227616008,7.7310870529812,7.7310870529812,7275.82028432978,0.0,1.0
2010-12-23,14.0,14.0,13.2,13.2,4400,8.65881749933895,8.65881749933895,8.16402792794815,8.16402792794815,7114.13538912245,0.0,1.0
2010-12-27,14.5,14.75,14.5,14.5,1000,8.9680609814582,9.12268272251782,8.9680609814582,8.9680609814582,1616.84895207328,0.0,1.0
2010-12-28,14.5,15.0,13.1,14.4,3900,9.06083402609397,9.3732765787179,8.18599487874697,8.99834551556919,6241.14732011906,0.15,1.0
2010-12-29,14.7,14.7,14.7,14.7,500,9.18581104714354,9.18581104714354,9.18581104714354,9.18581104714354,800.147092322957,0.0,1.0
2010-12-30,14.11,15.0,14.11,15.0,3000,8.81712883504731,9.3732765787179,8.81712883504731,9.3732765787179,4800.88255393774,0.0,1.0
2010-12-31,14.9,14.9,14.11,14.11,900,9.31078806819312,9.31078806819312,8.81712883504731,8.81712883504731,1440.26476618132,0.0,1.0
2011-01-03,14.9,15.0,14.5,15.0,1200,9.31078806819312,9.3732765787179,9.06083402609397,9.3732765787179,1920.3530215751,0.0,1.0
2011-01-04,15.0,15.0,14.9,14.9,1300,9.3732765787179,9.3732765787179,9.31078806819312,9.31078806819312,2080.38244003969,0.0,1.0
2011-01-05,15.0,15.0,15.0,15.0,0,9.3732765787179,9.3732765787179,9.3732765787179,9.3732765787179,0,0.0,1.0
2011-01-06,14.95,14.95,14.95,14.95,200,9.34203232345551,9.34203232345551,9.34203232345551,9.34203232345551,320.058836929183,0.0,1.0
2011-01-07,14.9,14.9,14.9,14.9,200,9.31078806819312,9.31078806819312,9.31078806819312,9.31078806819312,320.058836929183,0.0,1.0
2011-01-10,14.9,14.9,14.9,14.9,500,9.31078806819312,9.31078806819312,9.31078806819312,9.31078806819312,800.147092322956,0.0,1.0
2011-01-11,14.75,14.75,14.74,14.74,2600,9.21705530240594,9.21705530240594,9.21080645135346,9.21080645135346,4160.76488007937,0.0,1.0
2011-01-12,14.95,14.95,14.95,14.95,500,9.34203232345551,9.34203232345551,9.34203232345551,9.34203232345551,800.147092322957,0.0,1.0
2011-01-13,14.75,14.75,14.25,14.25,400,9.21705530240594,9.21705530240594,8.90461274978201,8.90461274978201,640.117673858365,0.0,1.0
2011-01-14,14.95,14.95,14.5,14.5,200,9.34203232345551,9.34203232345551,9.06083402609397,9.06083402609397,320.058836929183,0.0,1.0
2011-01-18,14.95,14.95,14.95,14.95,600,9.34203232345551,9.34203232345551,9.34203232345551,9.34203232345551,960.176510787548,0.0,1.0
2011-01-19,14.95,14.95,14.95,14.95,0,9.34203232345551,9.34203232345551,9.34203232345551,9.34203232345551,0,0.0,1.0
2011-01-20,14.7,14.7,14.7,14.7,1300,9.18581104714354,9.18581104714354,9.18581104714354,9.18581104714354,2080.38244003969,0.0,1.0
2011-01-21,14.81,14.95,14.81,14.95,400,9.25454840872081,9.34203232345551,9.25454840872081,9.34203232345551,640.117673858365,0.0,1.0
2011-01-24,14.81,14.81,14.81,14.81,0,9.25454840872081,9.25454840872081,9.25454840872081,9.25454840872081,0,0.0,1.0
2011-01-25,14.81,14.81,14.81,14.81,2000,9.25454840872081,9.25454840872081,9.25454840872081,9.25454840872081,3200.58836929183,0.0,1.0
2011-01-26,14.81,14.81,14.81,14.81,0,9.25454840872081,9.25454840872081,9.25454840872081,9.25454840872081,0,0.0,1.0
2011-01-27,14.5,14.5,14.5,14.5,100,9.06083402609397,9.06083402609397,9.06083402609397,9.06083402609397,160.029418464591,0.0,1.0
2011-01-28,14.5,14.5,14.5,14.5,0,9.06083402609397,9.06083402609397,9.06083402609397,9.06083402609397,0,0.0,1.0
2011-01-31,14.25,14.25,14.25,14.25,200,8.90461274978201,8.90461274978201,8.90461274978201,8.90461274978201,320.058836929183,0.0,1.0
2011-02-01,14.25,14.25,14.25,14.25,200,8.90461274978201,8.90461274978201,8.90461274978201,8.90461274978201,320.058836929183,0.0,1.0
2011-02-02,14.25,14.25,14.25,14.25,300,8.90461274978201,8.90461274978201,8.90461274978201,8.90461274978201,480.088255393774,0.0,1.0
2011-02-03,15.0,15.0,14.0,14.0,7900,9.3732765787179,9.3732765787179,8.74839147347004,8.74839147347004,12642.3240587027,0.0,1.0
2011-02-04,15.0,15.0,15.0,15.0,0,9.3732765787179,9.3732765787179,9.3732765787179,9.3732765787179,0,0.0,1.0
2011-02-07,15.0,15.0,15.0,15.0,0,9.3732765787179,9.3732765787179,9.3732765787179,9.3732765787179,0,0.0,1.0
2011-02-08,15.0,15.0,15.0,15.0,0,9.3732765787179,9.3732765787179,9.3732765787179,9.3732765787179,0,0.0,1.0
2011-02-09,15.0,15.0,15.0,15.0,0,9.3732765787179,9.3732765787179,9.3732765787179,9.3732765787179,0,0.0,1.0
2011-02-10,15.0,15.0,15.0,15.0,0,9.3732765787179,9.3732765787179,9.3732765787179,9.3732765787179,0,0.0,1.0
2011-02-11,15.0,15.0,15.0,15.0,0,9.3732765787179,9.3732765787179,9.3732765787179,9.3732765787179,0,0.0,1.0
2011-02-14,15.5,16.0,15.5,16.0,500,9.68571913134183,9.99816168396576,9.68571913134183,9.99816168396576,800.147092322957,0.0,1.0
2011-02-15,15.5,15.5,15.5,15.5,0,9.68571913134183,9.68571913134183,9.68571913134183,9.68571913134183,0,0.0,1.0
2011-02-16,15.5,15.5,15.5,15.5,0,9.68571913134183,9.68571913134183,9.68571913134183,9.68571913134183,0,0.0,1.0
2011-02-17,15.5,15.5,15.5,15.5,0,9.68571913134183,9.68571913134183,9.68571913134183,9.68571913134183,0,0.0,1.0
2011-02-18,15.5,15.5,15.5,15.5,0,9.68571913134183,9.68571913134183,9.68571913134183,9.68571913134183,0,0.0,1.0
2011-02-22,14.55,14.55,14.55,14.55,200,9.09207828135637,9.09207828135637,9.09207828135637,9.09207828135637,320.058836929182,0.0,1.0
2011-02-23,14.55,14.55,14.55,14.55,0,9.09207828135637,9.09207828135637,9.09207828135637,9.09207828135637,0,0.0,1.0
2011-02-24,14.55,14.55,14.55,14.55,0,9.09207828135637,9.09207828135637,9.09207828135637,9.09207828135637,0,0.0,1.0
2011-02-25,14.55,14.55,14.55,14.55,0,9.09207828135637,9.09207828135637,9.09207828135637,9.09207828135637,0,0.0,1.0
2011-02-28,14.55,14.55,14.55,14.55,0,9.09207828135637,9.09207828135637,9.09207828135637,9.09207828135637,0,0.0,1.0
2011-03-01,14.55,14.55,14.55,14.55,0,9.09207828135637,9.09207828135637,9.09207828135637,9.09207828135637,0,0.0,1.0
2011-03-02,14.55,14.55,14.55,14.55,0,9.09207828135637,9.09207828135637,9.09207828135637,9.09207828135637,0,0.0,1.0
2011-03-03,14.55,14.55,14.55,14.55,0,9.09207828135637,9.09207828135637,9.09207828135637,9.09207828135637,0,0.0,1.0
2011-03-04,15.25,15.25,15.25,15.25,300,9.52949785502987,9.52949785502987,9.52949785502987,9.52949785502987,480.088255393774,0.0,1.0
2011-03-07,15.25,15.25,15.25,15.25,400,9.52949785502987,9.52949785502987,9.52949785502987,9.52949785502987,640.117673858365,0.0,1.0
2011-03-08,15.25,15.25,15.25,15.25,0,9.52949785502987,9.52949785502987,9.52949785502987,9.52949785502987,0,0.0,1.0
2011-03-09,15.25,15.25,15.25,15.25,0,9.52949785502987,9.52949785502987,9.52949785502987,9.52949785502987,0,0.0,1.0
2011-03-10,15.25,15.25,15.25,15.25,0,9.52949785502987,9.52949785502987,9.52949785502987,9.52949785502987,0,0.0,1.0
2011-03-11,15.25,15.25,15.25,15.25,0,9.52949785502987,9.52949785502987,9.52949785502987,9.52949785502987,0,0.0,1.0
2011-03-14,14.5,14.5,14.5,14.5,300,9.06083402609397,9.06083402609397,9.06083402609397,9.06083402609397,480.088255393774,0.0,1.0
2011-03-15,16.75,16.75,16.0,16.0,900,10.4668255129017,10.4668255129017,9.99816168396576,9.99816168396576,1440.26476618132,0.0,1.0
2011-03-16,16.75,16.75,16.75,16.75,0,10.4668255129017,10.4668255129017,10.4668255129017,10.4668255129017,0,0.0,1.0
2011-03-17,16.25,16.25,16.25,16.25,200,10.1543829602777,10.1543829602777,10.1543829602777,10.1543829602777,320.058836929183,0.0,1.0
2011-03-18,15.25,15.25,15.25,15.25,200,9.52949785502987,9.52949785502987,9.52949785502987,9.52949785502987,320.058836929183,0.0,1.0
2011-03-21,15.25,15.25,15.25,15.25,400,9.52949785502987,9.52949785502987,9.52949785502987,9.52949785502987,640.117673858365,0.0,1.0
2011-03-22,15.25,15.25,15.25,15.25,0,9.52949785502987,9.52949785502987,9.52949785502987,9.52949785502987,0,0.0,1.0
2011-03-23,15.25,15.25,15.25,15.25,3000,9.52949785502987,9.52949785502987,9.52949785502987,9.52949785502987,4800.88255393774,0.0,1.0
2011-03-24,15.25,15.25,15.25,15.25,200,9.62323062081705,9.62323062081705,9.62323062081705,9.62323062081705,316.941380725327,0.15,1.0
2011-03-25,15.25,15.25,15.25,15.25,0,9.62323062081705,9.62323062081705,9.62323062081705,9.62323062081705,0,0.0,1.0
2011-03-28,15.1,15.1,15.1,15.1,600,9.52857589339918,9.52857589339918,9.52857589339918,9.52857589339918,950.82414217598,0.0,1.0
2011-03-29,15.1,15.1,15.1,15.1,500,9.52857589339918,9.52857589339918,9.52857589339918,9.52857589339918,792.353451813317,0.0,1.0
2011-03-30,15.1,15.1,15.1,15.1,0,9.52857589339918,9.52857589339918,9.52857589339918,9.52857589339918,0,0.0,1.0
2011-03-31,15.1,15.1,15.1,15.1,0,9.52857589339918,9.52857589339918,9.52857589339918,9.52857589339918,0,0.0,1.0
2011-04-01,15.1,15.1,15.1,15.1,0,9.52857589339918,9.52857589339918,9.52857589339918,9.52857589339918,0,0.0,1.0
2011-04-04,15.1,15.1,15.1,15.1,200,9.52857589339918,9.52857589339918,9.52857589339918,9.52857589339918,316.941380725327,0.0,1.0
2011-04-05,15.1,15.1,15.1,15.1,0,9.52857589339918,9.52857589339918,9.52857589339918,9.52857589339918,0,0.0,1.0
2011-04-06,15.1,15.1,15.1,15.1,100,9.52857589339918,9.52857589339918,9.52857589339918,9.52857589339918,158.470690362663,0.0,1.0
2011-04-07,15.1,15.1,15.1,15.1,0,9.52857589339918,9.52857589339918,9.52857589339918,9.52857589339918,0,0.0,1.0
2011-04-08,15.0,15.0,15.0,15.0,600,9.46547274178726,9.46547274178726,9.46547274178726,9.46547274178726,950.824142175981,0.0,1.0
2011-04-11,15.0,15.0,15.0,15.0,0,9.46547274178726,9.46547274178726,9.46547274178726,9.46547274178726,0,0.0,1.0
2011-04-12,15.0,15.0,15.0,15.0,200,9.46547274178726,9.46547274178726,9.46547274178726,9.46547274178726,316.941380725327,0.0,1.0
2011-04-13,15.0,15.0,15.0,15.0,0,9.46547274178726,9.46547274178726,9.46547274178726,9.46547274178726,0,0.0,1.0
2011-04-14,14.75,14.75,14.75,14.75,200,9.30771486275747,9.30771486275747,9.30771486275747,9.30771486275747,316.941380725327,0.0,1.0
2011-04-15,15.0,15.0,15.0,15.0,700,9.46547274178726,9.46547274178726,9.46547274178726,9.46547274178726,1109.29483253864,0.0,1.0
2011-04-18,15.0,15.0,15.0,15.0,0,9.46547274178726,9.46547274178726,9.46547274178726,9.46547274178726,0,0.0,1.0
2011-04-19,15.0,15.0,15.0,15.0,0,9.46547274178726,9.46547274178726,9.46547274178726,9.46547274178726,0,0.0,1.0
2011-04-20,15.0,15.0,15.0,15.0,0,9.46547274178726,9.46547274178726,9.46547274178726,9.46547274178726,0,0.0,1.0
2011-04-21,14.75,14.75,14.75,14.75,1400,9.30771486275747,9.30771486275747,9.30771486275747,9.30771486275747,2218.58966507729,0.0,1.0
2011-04-25,14.75,14.75,14.75,14.75,0,9.30771486275747,9.30771486275747,9.30771486275747,9.30771486275747,0,0.0,1.0
2011-04-26,14.75,14.75,14.75,14.75,0,9.30771486275747,9.30771486275747,9.30771486275747,9.30771486275747,0,0.0,1.0
2011-04-27,14.75,14.75,14.75,14.75,100,9.30771486275747,9.30771486275747,9.30771486275747,9.30771486275747,158.470690362664,0.0,1.0
2011-04-28,14.75,14.75,14.75,14.75,0,9.30771486275747,9.30771486275747,9.30771486275747,9.30771486275747,0,0.0,1.0
2011-04-29,14.75,14.75,14.75,14.75,0,9.30771486275747,9.30771486275747,9.30771486275747,9.30771486275747,0,0.0,1.0
2011-05-02,14.75,14.75,14.75,14.75,500,9.30771486275747,9.30771486275747,9.30771486275747,9.30771486275747,792.353451813318,0.0,1.0
2011-05-03,14.6,14.6,14.6,14.6,400,9.2130601353396,9.2130601353396,9.2130601353396,9.2130601353396,633.882761450654,0.0,1.0
2011-05-04,14.6,14.6,14.6,14.6,0,9.2130601353396,9.2130601353396,9.2130601353396,9.2130601353396,0,0.0,1.0
2011-05-05,14.6,14.6,14.6,14.6,400,9.2130601353396,9.2130601353396,9.2130601353396,9.2130601353396,633.882761450654,0.0,1.0
2011-05-06,14.75,14.75,14.75,14.75,500,9.30771486275747,9.30771486275747,9.30771486275747,9.30771486275747,792.353451813318,0.0,1.0
2011-05-09,14.75,14.75,14.75,14.75,0,9.30771486275747,9.30771486275747,9.30771486275747,9.30771486275747,0,0.0,1.0
2011-05-10,14.75,14.75,14.75,14.75,0,9.30771486275747,9.30771486275747,9.30771486275747,9.30771486275747,0,0.0,1.0
2011-05-11,14.75,14.75,14.75,14.75,500,9.30771486275747,9.30771486275747,9.30771486275747,9.30771486275747,792.353451813318,0.0,1.0
2011-05-12,14.75,14.75,14.75,14.75,0,9.30771486275747,9.30771486275747,9.30771486275747,9.30771486275747,0,0.0,1.0
2011-05-13,14.75,14.75,14.75,14.75,200,9.30771486275747,9.30771486275747,9.30771486275747,9.30771486275747,316.941380725327,0.0,1.0
2011-05-16,14.75,14.75,14.75,14.75,0,9.30771486275747,9.30771486275747,9.30771486275747,9.30771486275747,0,0.0,1.0
2011-05-17,14.75,14.75,14.75,14.75,2000,9.30771486275747,9.30771486275747,9.30771486275747,9.30771486275747,3169.41380725327,0.0,1.0
2011-05-18,14.75,14.75,14.75,14.75,300,9.30771486275747,9.30771486275747,9.30771486275747,9.30771486275747,475.412071087991,0.0,1.0
2011-05-19,14.75,14.75,14.75,14.75,0,9.30771486275747,9.30771486275747,9.30771486275747,9.30771486275747,0,0.0,1.0
2011-05-20,14.75,14.75,14.75,14.75,0,9.30771486275747,9.30771486275747,9.30771486275747,9.30771486275747,0,0.0,1.0
2011-05-23,14.75,14.75,14.75,14.75,0,9.30771486275747,9.30771486275747,9.30771486275747,9.30771486275747,0,0.0,1.0
2011-05-24,14.75,14.75,14.75,14.75,0,9.30771486275747,9.30771486275747,9.30771486275747,9.30771486275747,0,0.0,1.0
2011-05-25,15.1,15.1,14.75,14.75,1300,9.52857589339918,9.52857589339918,9.30771486275747,9.30771486275747,2060.11897471462,0.0,1.0
2011-05-26,15.099,15.099,15.099,15.099,500,9.52794486188306,9.52794486188306,9.52794486188306,9.52794486188306,792.353451813317,0.0,1.0
2011-05-27,15.1,15.1,15.1,15.1,500,9.52857589339918,9.52857589339918,9.52857589339918,9.52857589339918,792.353451813317,0.0,1.0
2011-05-31,15.1,15.1,15.1,15.1,0,9.52857589339918,9.52857589339918,9.52857589339918,9.52857589339918,0,0.0,1.0
2011-06-01,15.1,15.1,15.1,15.1,0,9.52857589339918,9.52857589339918,9.52857589339918,9.52857589339918,0,0.0,1.0
2011-06-02,15.1,15.1,15.1,15.1,0,9.52857589339918,9.52857589339918,9.52857589339918,9.52857589339918,0,0.0,1.0
2011-06-03,15.0,15.0,15.0,15.0,100,9.46547274178726,9.46547274178726,9.46547274178726,9.46547274178726,158.470690362663,0.0,1.0
2011-06-06,15.0,15.0,15.0,15.0,0,9.46547274178726,9.46547274178726,9.46547274178726,9.46547274178726,0,0.0,1.0
2011-06-07,15.0,15.0,15.0,15.0,0,9.46547274178726,9.46547274178726,9.46547274178726,9.46547274178726,0,0.0,1.0
2011-06-08,15.0,15.0,15.0,15.0,200,9.46547274178726,9.46547274178726,9.46547274178726,9.46547274178726,316.941380725327,0.0,1.0
2011-06-09,15.0,15.0,15.0,15.0,0,9.46547274178726,9.46547274178726,9.46547274178726,9.46547274178726,0,0.0,1.0
2011-06-10,15.0,15.0,15.0,15.0,0,9.46547274178726,9.46547274178726,9.46547274178726,9.46547274178726,0,0.0,1.0
2011-06-13,15.0,15.0,15.0,15.0,0,9.46547274178726,9.46547274178726,9.46547274178726,9.46547274178726,0,0.0,1.0
2011-06-14,15.0,15.0,15.0,15.0,0,9.46547274178726,9.46547274178726,9.46547274178726,9.46547274178726,0,0.0,1.0
2011-06-15,15.0,15.0,15.0,15.0,0,9.46547274178726,9.46547274178726,9.46547274178726,9.46547274178726,0,0.0,1.0
2011-06-16,15.0,15.0,15.0,15.0,0,9.46547274178726,9.46547274178726,9.46547274178726,9.46547274178726,0,0.0,1.0
2011-06-17,14.75,14.75,14.75,14.75,500,9.30771486275747,9.30771486275747,9.30771486275747,9.30771486275747,792.353451813318,0.0,1.0
2011-06-20,13.75,13.8,13.75,13.8,700,8.67668334663832,8.70823492244428,8.67668334663832,8.70823492244428,1109.29483253864,0.0,1.0
2011-06-21,13.7,13.7,13.7,13.7,100,8.64513177083236,8.64513177083236,8.64513177083236,8.64513177083236,158.470690362664,0.0,1.0
2011-06-22,14.0,14.0,14.0,14.0,200,8.83444122566811,8.83444122566811,8.83444122566811,8.83444122566811,316.941380725327,0.0,1.0
2011-06-23,14.0,14.0,14.0,14.0,200,8.83444122566811,8.83444122566811,8.83444122566811,8.83444122566811,316.941380725327,0.0,1.0
2011-06-24,14.0,14.0,14.0,14.0,0,8.83444122566811,8.83444122566811,8.83444122566811,8.83444122566811,0,0.0,1.0
2011-06-27,14.0,14.0,14.0,14.0,0,8.83444122566811,8.83444122566811,8.83444122566811,8.83444122566811,0,0.0,1.0
2011-06-28,14.0,14.0,14.0,14.0,400,8.92909595308598,8.92909595308598,8.92909595308598,8.92909595308598,627.163156205594,0.15,1.0
2011-06-29,14.0,14.0,14.0,14.0,0,8.92909595308598,8.92909595308598,8.92909595308598,8.92909595308598,0,0.0,1.0
2011-06-30,14.0,14.0,14.0,14.0,0,8.92909595308598,8.92909595308598,8.92909595308598,8.92909595308598,0,0.0,1.0
2011-07-01,14.0,14.0,14.0,14.0,300,8.92909595308598,8.92909595308598,8.92909595308598,8.92909595308598,470.372367154196,0.0,1.0
2011-07-05,14.0,14.0,14.0,14.0,200,8.92909595308598,8.92909595308598,8.92909595308598,8.92909595308598,313.581578102797,0.0,1.0
2011-07-06,14.0,14.0,14.0,14.0,0,8.92909595308598,8.92909595308598,8.92909595308598,8.92909595308598,0,0.0,1.0
2011-07-07,14.0,14.0,14.0,14.0,1300,8.92909595308598,8.92909595308598,8.92909595308598,8.92909595308598,2038.28025766818,0.0,1.0
2011-07-08,14.0,14.0,14.0,14.0,800,8.92909595308598,8.92909595308598,8.92909595308598,8.92909595308598,1254.32631241119,0.0,1.0
2011-07-11,14.0,14.0,14.0,14.0,0,8.92909595308598,8.92909595308598,8.92909595308598,8.92909595308598,0,0.0,1.0
2011-07-12,14.0,14.0,14.0,14.0,0,8.92909595308598,8.92909595308598,8.92909595308598,8.92909595308598,0,0.0,1.0
2011-07-13,14.0,14.0,14.0,14.0,1500,8.92909595308598,8.92909595308598,8.92909595308598,8.92909595308598,2351.86183577098,0.0,1.0
2011-07-14,14.0,14.0,14.0,14.0,0,8.92909595308598,8.92909595308598,8.92909595308598,8.92909595308598,0,0.0,1.0
2011-07-15,14.0,14.0,14.0,14.0,0,8.92909595308598,8.92909595308598,8.92909595308598,8.92909595308598,0,0.0,1.0
2011-07-18,14.0,14.0,14.0,14.0,0,8.92909595308598,8.92909595308598,8.92909595308598,8.92909595308598,0,0.0,1.0
2011-07-19,14.0,14.0,14.0,14.0,100,8.92909595308598,8.92909595308598,8.92909595308598,8.92909595308598,156.790789051399,0.0,1.0
2011-07-20,14.0,14.0,14.0,14.0,0,8.92909595308598,8.92909595308598,8.92909595308598,8.92909595308598,0,0.0,1.0
2011-07-21,14.0,14.0,14.0,14.0,0,8.92909595308598,8.92909595308598,8.92909595308598,8.92909595308598,0,0.0,1.0
2011-07-22,14.0,14.0,14.0,14.0,0,8.92909595308598,8.92909595308598,8.92909595308598,8.92909595308598,0,0.0,1.0
2011-07-25,14.05,14.05,14.05,14.05,200,8.96098558148986,8.96098558148986,8.96098558148986,8.96098558148986,313.581578102797,0.0,1.0
2011-07-26,14.05,14.05,14.05,14.05,0,8.96098558148986,8.96098558148986,8.96098558148986,8.96098558148986,0,0.0,1.0
2011-07-27,14.05,14.05,14.05,14.05,0,8.96098558148986,8.96098558148986,8.96098558148986,8.96098558148986,0,0.0,1.0
2011-07-28,14.05,14.05,14.05,14.05,300,8.96098558148986,8.96098558148986,8.96098558148986,8.96098558148986,470.372367154196,0.0,1.0
2011-07-29,14.05,14.05,14.05,14.05,0,8.96098558148986,8.96098558148986,8.96098558148986,8.96098558148986,0,0.0,1.0
2011-08-01,14.05,14.05,14.05,14.05,1100,8.96098558148986,8.96098558148986,8.96098558148986,8.96098558148986,1724.69867956538,0.0,1.0
2011-08-02,14.05,14.05,14.05,14.05,100,8.96098558148986,8.96098558148986,8.96098558148986,8.96098558148986,156.790789051398,0.0,1.0
2011-08-03,15.0,15.0,15.0,15.0,900,9.56688852116355,9.56688852116355,9.56688852116355,9.56688852116355,1411.11710146259,0.0,1.0
2011-08-04,15.0,15.0,15.0,15.0,300,9.56688852116355,9.56688852116355,9.56688852116355,9.56688852116355,470.372367154196,0.0,1.0
2011-08-05,15.0,15.0,15.0,15.0,0,9.56688852116355,9.56688852116355,9.56688852116355,9.56688852116355,0,0.0,1.0
2011-08-08,14.5,14.5,14.5,14.5,300,9.24799223712477,9.24799223712477,9.24799223712477,9.24799223712477,470.372367154195,0.0,1.0
2011-08-09,14.5,14.5,14.5,14.5,600,9.24799223712477,9.24799223712477,9.24799223712477,9.24799223712477,940.744734308391,0.0,1.0
2011-08-10,14.5,14.5,14.5,14.5,200,9.24799223712477,9.24799223712477,9.24799223712477,9.24799223712477,313.581578102797,0.0,1.0
2011-08-11,14.5,14.5,14.5,14.5,0,9.24799223712477,9.24799223712477,9.24799223712477,9.24799223712477,0,0.0,1.0
2011-08-12,14.5,14.5,14.5,14.5,0,9.24799223712477,9.24799223712477,9.24799223712477,9.24799223712477,0,0.0,1.0
2011-08-15,14.5,14.5,14.5,14.5,0,9.24799223712477,9.24799223712477,9.24799223712477,9.24799223712477,0,0.0,1.0
2011-08-16,14.5,14.5,14.5,14.5,0,9.24799223712477,9.24799223712477,9.24799223712477,9.24799223712477,0,0.0,1.0
2011-08-17,14.5,14.5,14.5,14.5,0,9.24799223712477,9.24799223712477,9.24799223712477,9.24799223712477,0,0.0,1.0
2011-08-18,14.5,14.5,14.5,14.5,0,9.24799223712477,9.24799223712477,9.24799223712477,9.24799223712477,0,0.0,1.0
2011-08-19,14.9,14.9,14.9,14.9,200,9.5031092643558,9.5031092643558,9.5031092643558,9.5031092643558,313.581578102797,0.0,1.0
2011-08-22,14.9,14.9,14.9,14.9,200,9.5031092643558,9.5031092643558,9.5031092643558,9.5031092643558,313.581578102797,0.0,1.0
2011-08-23,14.5,14.5,14.5,14.5,800,9.24799223712477,9.24799223712477,9.24799223712477,9.24799223712477,1254.32631241119,0.0,1.0
2011-08-24,14.5,14.5,14.5,14.5,200,9.24799223712477,9.24799223712477,9.24799223712477,9.24799223712477,313.581578102797,0.0,1.0
2011-08-25,14.5,14.5,14.5,14.5,0,9.24799223712477,9.24799223712477,9.24799223712477,9.24799223712477,0,0.0,1.0
2011-08-26,14.5,14.5,14.5,14.5,0,9.24799223712477,9.24799223712477,9.24799223712477,9.24799223712477,0,0.0,1.0
2011-08-29,14.5,14.5,14.5,14.5,0,9.24799223712477,9.24799223712477,9.24799223712477,9.24799223712477,0,0.0,1.0
2011-08-30,14.5,14.5,14.5,14.5,0,9.24799223712477,9.24799223712477,9.24799223712477,9.24799223712477,0,0.0,1.0
2011-08-31,14.5,14.5,14.5,14.5,0,9.24799223712477,9.24799223712477,9.24799223712477,9.24799223712477,0,0.0,1.0
2011-09-01,14.5,14.5,14.5,14.5,700,9.24799223712477,9.24799223712477,9.24799223712477,9.24799223712477,1097.53552335979,0.0,1.0
2011-09-02,14.5,14.5,14.5,14.5,0,9.24799223712477,9.24799223712477,9.24799223712477,9.24799223712477,0,0.0,1.0
2011-09-06,14.5,14.5,14.5,14.5,0,9.24799223712477,9.24799223712477,9.24799223712477,9.24799223712477,0,0.0,1.0
2011-09-07,14.5,14.5,14.5,14.5,0,9.24799223712477,9.24799223712477,9.24799223712477,9.24799223712477,0,0.0,1.0
2011-09-08,14.5,14.5,14.5,14.5,100,9.24799223712477,9.24799223712477,9.24799223712477,9.24799223712477,156.790789051398,0.0,1.0
2011-09-09,14.5,14.5,14.5,14.5,300,9.24799223712477,9.24799223712477,9.24799223712477,9.24799223712477,470.372367154195,0.0,1.0
2011-09-12,14.5,14.5,14.5,14.5,0,9.24799223712477,9.24799223712477,9.24799223712477,9.24799223712477,0,0.0,1.0
2011-09-13,14.5,14.5,14.5,14.5,0,9.24799223712477,9.24799223712477,9.24799223712477,9.24799223712477,0,0.0,1.0
2011-09-14,14.35,14.35,14.35,14.35,500,9.15232335191313,9.15232335191313,9.15232335191313,9.15232335191313,783.953945256992,0.0,1.0
2011-09-15,14.35,14.35,14.35,14.35,0,9.15232335191313,9.15232335191313,9.15232335191313,9.15232335191313,0,0.0,1.0
2011-09-16,14.35,14.35,14.35,14.35,0,9.15232335191313,9.15232335191313,9.15232335191313,9.15232335191313,0,0.0,1.0
2011-09-19,14.35,14.35,14.35,14.35,0,9.15232335191313,9.15232335191313,9.15232335191313,9.15232335191313,0,0.0,1.0
2011-09-20,14.35,14.35,14.35,14.35,0,9.15232335191313,9.15232335191313,9.15232335191313,9.15232335191313,0,0.0,1.0
2011-09-21,14.35,14.35,14.35,14.35,0,9.15232335191313,9.15232335191313,9.15232335191313,9.15232335191313,0,0.0,1.0
2011-09-22,14.35,14.35,14.35,14.35,0,9.15232335191313,9.15232335191313,9.15232335191313,9.15232335191313,0,0.0,1.0
2011-09-23,14.35,14.35,14.35,14.35,0,9.15232335191313,9.15232335191313,9.15232335191313,9.15232335191313,0,0.0,1.0
2011-09-26,14.4,14.4,14.4,14.4,500,9.18421298031701,9.18421298031701,9.18421298031701,9.18421298031701,783.953945256992,0.0,1.0
2011-09-27,14.4,14.4,14.4,14.4,0,9.18421298031701,9.18421298031701,9.18421298031701,9.18421298031701,0,0.0,1.0
2011-09-28,14.4,14.4,14.4,14.4,0,9.27988186552865,9.27988186552865,9.27988186552865,9.27988186552865,0,0.15,1.0
2011-09-29,14.4,14.4,14.4,14.4,0,9.27988186552865,9.27988186552865,9.27988186552865,9.27988186552865,0,0.0,1.0
2011-09-30,14.4,14.4,14.4,14.4,0,9.27988186552865,9.27988186552865,9.27988186552865,9.27988186552865,0,0.0,1.0
2011-10-03,14.35,14.35,14.35,14.35,300,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,465.523167492812,0.0,1.0
2011-10-04,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-10-05,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-10-06,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-10-07,14.0,14.35,14.0,14.35,700,9.02210736926396,9.24766005349556,9.02210736926396,9.24766005349556,1086.22072414989,0.0,1.0
2011-10-10,14.0,14.0,14.0,14.0,0,9.02210736926396,9.02210736926396,9.02210736926396,9.02210736926396,0,0.0,1.0
2011-10-11,14.35,14.35,14.35,14.35,500,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,775.871945821353,0.0,1.0
2011-10-12,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-10-13,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-10-14,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-10-17,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-10-18,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-10-19,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-10-20,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-10-21,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-10-24,14.35,14.35,14.35,14.35,300,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,465.523167492812,0.0,1.0
2011-10-25,14.35,14.35,14.35,14.35,200,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,310.348778328541,0.0,1.0
2011-10-26,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-10-27,14.35,14.35,14.35,14.35,600,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,931.046334985624,0.0,1.0
2011-10-28,14.35,14.35,14.35,14.35,200,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,310.348778328541,0.0,1.0
2011-10-31,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-11-01,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-11-02,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-11-03,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-11-04,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-11-07,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-11-08,14.35,14.35,14.35,14.35,300,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,465.523167492812,0.0,1.0
2011-11-09,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-11-10,14.35,14.35,14.35,14.35,400,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,620.697556657083,0.0,1.0
2011-11-11,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-11-14,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-11-15,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-11-16,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-11-17,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-11-18,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-11-21,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-11-22,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-11-23,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-11-25,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-11-28,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-11-29,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-11-30,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-12-01,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-12-02,14.5,14.5,14.5,14.5,400,9.34432548959482,9.34432548959482,9.34432548959482,9.34432548959482,620.697556657082,0.0,1.0
2011-12-05,14.4,15.0,14.4,15.0,1600,9.27988186552865,9.66654360992567,9.27988186552865,9.66654360992567,2482.79022662833,0.0,1.0
2011-12-06,14.4,14.4,14.4,14.4,0,9.27988186552865,9.27988186552865,9.27988186552865,9.27988186552865,0,0.0,1.0
2011-12-07,14.35,14.35,14.35,14.35,200,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,310.348778328541,0.0,1.0
2011-12-08,14.35,14.35,14.35,14.35,1000,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,1551.74389164271,0.0,1.0
2011-12-09,14.35,14.35,14.35,14.35,400,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,620.697556657083,0.0,1.0
2011-12-12,14.35,14.35,14.35,14.35,0,9.24766005349556,9.24766005349556,9.24766005349556,9.24766005349556,0,0.0,1.0
2011-12-13,14.75,14.75,14.75,14.75,200,9.50543454976025,9.50543454976025,9.50543454976025,9.50543454976025,310.348778328541,0.0,1.0
2011-12-14,14.75,14.75,14.75,14.75,0,9.50543454976025,9.50543454976025,9.50543454976025,9.50543454976025,0,0.0,1.0
2011-12-15,14.75,14.75,14.75,14.75,400,9.50543454976025,9.50543454976025,9.50543454976025,9.50543454976025,620.697556657082,0.0,1.0
2011-12-16,14.75,14.75,14.75,14.75,0,9.50543454976025,9.50543454976025,9.50543454976025,9.50543454976025,0,0.0,1.0
2011-12-19,15.0,15.0,14.4,14.4,1900,9.66654360992567,9.66654360992567,9.27988186552865,9.27988186552865,2948.31339412114,0.0,1.0
2011-12-20,15.5,15.5,15.5,15.5,400,9.98876173025653,9.98876173025653,9.98876173025653,9.98876173025653,620.697556657083,0.0,1.0
2011-12-21,14.4,14.4,14.4,14.4,3000,9.27988186552865,9.27988186552865,9.27988186552865,9.27988186552865,4655.23167492812,0.0,1.0
2011-12-22,14.4,14.4,14.4,14.4,0,9.27988186552865,9.27988186552865,9.27988186552865,9.27988186552865,0,0.0,1.0
2011-12-23,14.4,14.4,14.4,14.4,0,9.27988186552865,9.27988186552865,9.27988186552865,9.27988186552865,0,0.0,1.0
2011-12-27,14.4,14.4,14.4,14.4,0,9.27988186552865,9.27988186552865,9.27988186552865,9.27988186552865,0,0.0,1.0
2011-12-28,14.4,14.4,14.4,14.4,0,9.3765473016279,9.3765473016279,9.3765473016279,9.3765473016279,0,0.15,1.0
2011-12-29,14.4,14.4,14.4,14.4,0,9.3765473016279,9.3765473016279,9.3765473016279,9.3765473016279,0,0.0,1.0
2011-12-30,14.4,14.4,14.4,14.4,0,9.3765473016279,9.3765473016279,9.3765473016279,9.3765473016279,0,0.0,1.0
2012-01-03,14.0,15.1,14.0,15.1,1200,9.11608765436046,9.83235168434593,9.11608765436046,9.83235168434593,1842.89583832206,0.0,1.0
2012-01-04,14.3,14.3,14.3,14.3,700,9.31143238981104,9.31143238981104,9.31143238981104,9.31143238981104,1075.02257235453,0.0,1.0
2012-01-05,14.3,14.3,14.3,14.3,0,9.31143238981104,9.31143238981104,9.31143238981104,9.31143238981104,0,0.0,1.0
2012-01-06,14.3,14.3,14.3,14.3,0,9.31143238981104,9.31143238981104,9.31143238981104,9.31143238981104,0,0.0,1.0
2012-01-09,14.0,14.3,14.0,14.3,2200,9.11608765436046,9.31143238981104,9.11608765436046,9.31143238981104,3378.64237025711,0.0,1.0
2012-01-10,13.75,14.25,13.5,13.9,1000,8.95330037481831,9.27887493390261,8.79051309527616,9.0509727425436,1535.74653193505,0.0,1.0
2012-01-11,14.25,14.25,14.25,14.25,200,9.27887493390261,9.27887493390261,9.27887493390261,9.27887493390261,307.14930638701,0.0,1.0
2012-01-12,14.25,14.25,14.25,14.25,0,9.27887493390261,9.27887493390261,9.27887493390261,9.27887493390261,0,0.0,1.0
2012-01-13,14.0,14.1,14.0,14.1,500,9.11608765436046,9.18120256617732,9.11608765436046,9.18120256617732,767.873265967525,0.0,1.0
2012-01-17,14.0,14.0,13.25,13.85,1300,9.11608765436046,9.11608765436046,8.62772581573401,9.01841528663517,1996.47049151557,0.0,1.0
2012-01-18,14.15,14.15,14.15,14.15,800,9.21376002208575,9.21376002208575,9.21376002208575,9.21376002208575,1228.59722554804,0.0,1.0
2012-01-19,14.15,14.15,14.15,14.15,0,9.21376002208575,9.21376002208575,9.21376002208575,9.21376002208575,0,0.0,1.0
2012-01-20,14.15,14.15,14.15,14.15,200,9.21376002208575,9.21376002208575,9.21376002208575,9.21376002208575,307.14930638701,0.0,1.0
2012-01-23,14.15,14.15,14.15,14.15,0,9.21376002208575,9.21376002208575,9.21376002208575,9.21376002208575,0,0.0,1.0
2012-01-24,14.3,14.3,14.3,14.3,700,9.31143238981104,9.31143238981104,9.31143238981104,9.31143238981104,1075.02257235453,0.0,1.0
2012-01-25,14.15,14.2,14.15,14.2,500,9.21376002208575,9.24631747799418,9.21376002208575,9.24631747799418,767.873265967525,0.0,1.0
2012-01-26,14.2,14.2,14.15,14.15,1700,9.24631747799418,9.24631747799418,9.21376002208575,9.21376002208575,2610.76910428958,0.0,1.0
2012-01-27,14.3,14.3,14.3,14.3,200,9.31143238981104,9.31143238981104,9.31143238981104,9.31143238981104,307.14930638701,0.0,1.0
2012-01-30,14.3,14.3,14.3,14.3,2600,9.31143238981104,9.31143238981104,9.31143238981104,9.31143238981104,3992.94098303113,0.0,1.0
2012-01-31,15.0,15.0,15.0,15.0,200,9.76723677252907,9.76723677252907,9.76723677252907,9.76723677252907,307.14930638701,0.0,1.0
2012-02-01,15.0,15.0,15.0,15.0,0,9.76723677252907,9.76723677252907,9.76723677252907,9.76723677252907,0,0.0,1.0
2012-02-02,15.0,15.0,15.0,15.0,0,9.76723677252907,9.76723677252907,9.76723677252907,9.76723677252907,0,0.0,1.0
2012-02-03,15.0,15.0,15.0,15.0,0,9.76723677252907,9.76723677252907,9.76723677252907,9.76723677252907,0,0.0,1.0
2012-02-06,18.75,18.75,16.4,16.4,1000,12.2090459656613,12.2090459656613,10.6788455379651,10.6788455379651,1535.74653193505,0.0,1.0
2012-02-07,20.0,20.0,20.0,20.0,800,13.0229823633721,13.0229823633721,13.0229823633721,13.0229823633721,1228.59722554804,0.0,1.0
2012-02-08,20.0,20.0,20.0,20.0,0,13.0229823633721,13.0229823633721,13.0229823633721,13.0229823633721,0,0.0,1.0
2012-02-09,19.0,19.0,18.95,19.0,2300,12.3718332452035,12.3718332452035,12.3392757892951,12.3718332452035,3532.21702345061,0.0,1.0
2012-02-10,19.0,19.0,19.0,19.0,0,12.3718332452035,12.3718332452035,12.3718332452035,12.3718332452035,0,0.0,1.0
2012-02-13,20.0,20.0,19.0,19.0,800,13.0229823633721,13.0229823633721,12.3718332452035,12.3718332452035,1228.59722554804,0.0,1.0
2012-02-14,20.0,20.0,20.0,20.0,0,13.0229823633721,13.0229823633721,13.0229823633721,13.0229823633721,0,0.0,1.0
2012-02-15,20.0,20.0,20.0,20.0,0,13.0229823633721,13.0229823633721,13.0229823633721,13.0229823633721,0,0.0,1.0
2012-02-16,20.0,20.0,19.98,19.98,5900,13.0229823633721,13.0229823633721,13.0099593810087,13.0099593810087,9060.90453841679,0.0,1.0
2012-02-17,20.0,20.0,20.0,20.0,0,13.0229823633721,13.0229823633721,13.0229823633721,13.0229823633721,0,0.0,1.0
2012-02-21,20.0,20.0,20.0,20.0,0,13.0229823633721,13.0229823633721,13.0229823633721,13.0229823633721,0,0.0,1.0
2012-02-22,18.75,19.0,18.75,19.0,500,12.2090459656613,12.3718332452035,12.2090459656613,12.3718332452035,767.873265967527,0.0,1.0
2012-02-23,18.75,18.75,18.75,18.75,0,12.2090459656613,12.2090459656613,12.2090459656613,12.2090459656613,0,0.0,1.0
2012-02-24,18.75,18.75,18.75,18.75,1300,12.2090459656613,12.2090459656613,12.2090459656613,12.2090459656613,1996.47049151557,0.0,1.0
2012-02-27,18.75,18.75,18.75,18.75,0,12.2090459656613,12.2090459656613,12.2090459656613,12.2090459656613,0,0.0,1.0
2012-02-28,18.75,18.75,18.75,18.75,0,12.2090459656613,12.2090459656613,12.2090459656613,12.2090459656613,0,0.0,1.0
2012-02-29,18.75,18.75,18.75,18.75,0,12.2090459656613,12.2090459656613,12.2090459656613,12.2090459656613,0,0.0,1.0
2012-03-01,18.75,18.75,18.75,18.75,0,12.2090459656613,12.2090459656613,12.2090459656613,12.2090459656613,0,0.0,1.0
2012-03-02,19.0,19.0,19.0,19.0,400,12.3718332452035,12.3718332452035,12.3718332452035,12.3718332452035,614.298612774019,0.0,1.0
2012-03-05,19.0,19.0,19.0,19.0,0,12.3718332452035,12.3718332452035,12.3718332452035,12.3718332452035,0,0.0,1.0
2012-03-06,18.75,18.75,18.75,18.75,900,12.2090459656613,12.2090459656613,12.2090459656613,12.2090459656613,1382.17187874155,0.0,1.0
2012-03-07,18.75,18.75,18.75,18.75,0,12.2090459656613,12.2090459656613,12.2090459656613,12.2090459656613,0,0.0,1.0
2012-03-08,18.75,18.75,18.75,18.75,0,12.2090459656613,12.2090459656613,12.2090459656613,12.2090459656613,0,0.0,1.0
2012-03-09,18.75,18.75,18.75,18.75,0,12.2090459656613,12.2090459656613,12.2090459656613,12.2090459656613,0,0.0,1.0
2012-03-12,18.75,18.75,18.75,18.75,0,12.2090459656613,12.2090459656613,12.2090459656613,12.2090459656613,0,0.0,1.0
2012-03-13,18.75,18.75,18.75,18.75,0,12.2090459656613,12.2090459656613,12.2090459656613,12.2090459656613,0,0.0,1.0
2012-03-14,18.75,18.75,18.75,18.75,0,12.2090459656613,12.2090459656613,12.2090459656613,12.2090459656613,0,0.0,1.0
2012-03-15,18.75,18.75,18.75,18.75,0,12.2090459656613,12.2090459656613,12.2090459656613,12.2090459656613,0,0.0,1.0
2012-03-16,18.75,18.75,18.75,18.75,0,12.2090459656613,12.2090459656613,12.2090459656613,12.2090459656613,0,0.0,1.0
2012-03-19,18.75,18.75,18.75,18.75,0,12.2090459656613,12.2090459656613,12.2090459656613,12.2090459656613,0,0.0,1.0
2012-03-20,18.75,18.75,18.75,18.75,0,12.2090459656613,12.2090459656613,12.2090459656613,12.2090459656613,0,0.0,1.0
2012-03-21,18.75,18.75,18.75,18.75,0,12.2090459656613,12.2090459656613,12.2090459656613,12.2090459656613,0,0.0,1.0
2012-03-22,18.75,18.75,18.75,18.75,0,12.2090459656613,12.2090459656613,12.2090459656613,12.2090459656613,0,0.0,1.0
2012-03-23,18.75,18.75,18.75,18.75,0,12.2090459656613,12.2090459656613,12.2090459656613,12.2090459656613,0,0.0,1.0
2012-03-26,18.75,18.75,18.75,18.75,0,12.2090459656613,12.2090459656613,12.2090459656613,12.2090459656613,0,0.0,1.0
2012-03-27,18.75,18.75,18.75,18.75,0,12.2090459656613,12.2090459656613,12.2090459656613,12.2090459656613,0,0.0,1.0
2012-03-28,18.75,18.75,18.75,18.75,0,12.3067183333866,12.3067183333866,12.3067183333866,12.3067183333866,0,0.15,1.0
2012-03-29,18.75,18.75,18.75,18.75,0,12.3067183333866,12.3067183333866,12.3067183333866,12.3067183333866,0,0.0,1.0
2012-03-30,18.75,18.75,18.75,18.75,0,12.3067183333866,12.3067183333866,12.3067183333866,12.3067183333866,0,0.0,1.0
2012-04-02,18.75,18.75,18.75,18.75,0,12.3067183333866,12.3067183333866,12.3067183333866,12.3067183333866,0,0.0,1.0
2012-04-03,18.75,18.75,18.75,18.75,0,12.3067183333866,12.3067183333866,12.3067183333866,12.3067183333866,0,0.0,1.0
2012-04-04,20.0,20.0,20.0,20.0,900,13.1271662222791,13.1271662222791,13.1271662222791,13.1271662222791,1371.20226065629,0.0,1.0
2012-04-05,20.0,20.0,20.0,20.0,0,13.1271662222791,13.1271662222791,13.1271662222791,13.1271662222791,0,0.0,1.0
2012-04-09,19.75,19.75,19.75,19.75,700,12.9630766445006,12.9630766445006,12.9630766445006,12.9630766445006,1066.49064717712,0.0,1.0
2012-04-10,19.55,19.75,19.55,19.75,3000,12.8318049822778,12.9630766445006,12.8318049822778,12.9630766445006,4570.67420218764,0.0,1.0
2012-04-11,19.55,19.55,19.55,19.55,0,12.8318049822778,12.8318049822778,12.8318049822778,12.8318049822778,0,0.0,1.0
2012-04-12,19.75,19.75,19.75,19.75,100,12.9630766445006,12.9630766445006,12.9630766445006,12.9630766445006,152.355806739588,0.0,1.0
2012-04-13,19.75,19.75,19.75,19.75,0,12.9630766445006,12.9630766445006,12.9630766445006,12.9630766445006,0,0.0,1.0
2012-04-16,19.5,19.5,19.5,19.5,300,12.7989870667221,12.7989870667221,12.7989870667221,12.7989870667221,457.067420218764,0.0,1.0
2012-04-17,19.5,19.5,19.5,19.5,200,12.7989870667221,12.7989870667221,12.7989870667221,12.7989870667221,304.711613479176,0.0,1.0
2012-04-18,19.5,19.5,19.5,19.5,0,12.7989870667221,12.7989870667221,12.7989870667221,12.7989870667221,0,0.0,1.0
2012-04-19,19.5,19.5,19.5,19.5,0,12.7989870667221,12.7989870667221,12.7989870667221,12.7989870667221,0,0.0,1.0
2012-04-20,19.5,19.5,19.5,19.5,0,12.7989870667221,12.7989870667221,12.7989870667221,12.7989870667221,0,0.0,1.0
2012-04-23,19.25,19.25,19.25,19.25,400,12.6348974889436,12.6348974889436,12.6348974889436,12.6348974889436,609.423226958353,0.0,1.0
2012-04-24,19.25,19.25,19.25,19.25,0,12.6348974889436,12.6348974889436,12.6348974889436,12.6348974889436,0,0.0,1.0
2012-04-25,19.25,19.25,19.25,19.25,0,12.6348974889436,12.6348974889436,12.6348974889436,12.6348974889436,0,0.0,1.0
2012-04-26,19.25,19.25,19.25,19.25,0,12.6348974889436,12.6348974889436,12.6348974889436,12.6348974889436,0,0.0,1.0
2012-04-27,19.25,19.25,19.25,19.25,300,12.6348974889436,12.6348974889436,12.6348974889436,12.6348974889436,457.067420218765,0.0,1.0
2012-04-30,19.25,19.25,19.25,19.25,200,12.6348974889436,12.6348974889436,12.6348974889436,12.6348974889436,304.711613479176,0.0,1.0
2012-05-01,19.25,19.25,19.25,19.25,200,12.6348974889436,12.6348974889436,12.6348974889436,12.6348974889436,304.711613479176,0.0,1.0
2012-05-02,19.25,19.25,19.25,19.25,0,12.6348974889436,12.6348974889436,12.6348974889436,12.6348974889436,0,0.0,1.0
2012-05-03,19.25,19.25,19.25,19.25,0,12.6348974889436,12.6348974889436,12.6348974889436,12.6348974889436,0,0.0,1.0
2012-05-04,19.25,19.25,19.25,19.25,0,12.6348974889436,12.6348974889436,12.6348974889436,12.6348974889436,0,0.0,1.0
2012-05-07,19.25,19.25,19.25,19.25,400,12.6348974889436,12.6348974889436,12.6348974889436,12.6348974889436,609.423226958353,0.0,1.0
2012-05-08,19.0,19.0,19.0,19.0,1000,12.4708079111651,12.4708079111651,12.4708079111651,12.4708079111651,1523.55806739588,0.0,1.0
2012-05-09,18.799999,18.799999,18.799999,18.799999,1300,12.339535592584,12.339535592584,12.339535592584,12.339535592584,1980.62548761465,0.0,1.0
2012-05-10,18.799999,18.799999,18.799999,18.799999,0,12.339535592584,12.339535592584,12.339535592584,12.339535592584,0,0.0,1.0
2012-05-11,18.75,18.83,18.75,18.75,1000,12.3067183333866,12.3592269982757,12.3067183333866,12.3067183333866,1523.55806739589,0.0,1.0
2012-05-14,18.75,18.75,18.75,18.75,0,12.3067183333866,12.3067183333866,12.3067183333866,12.3067183333866,0,0.0,1.0
2012-05-15,18.6,18.6,18.6,18.6,1800,12.2082645867195,12.2082645867195,12.2082645867195,12.2082645867195,2742.4045213126,0.0,1.0
2012-05-16,18.5,18.5,18.5,18.5,2000,12.1426287556081,12.1426287556081,12.1426287556081,12.1426287556081,3047.11613479177,0.0,1.0
2012-05-17,18.5,18.5,18.5,18.5,0,12.1426287556081,12.1426287556081,12.1426287556081,12.1426287556081,0,0.0,1.0
2012-05-18,18.5,18.5,18.5,18.5,0,12.1426287556081,12.1426287556081,12.1426287556081,12.1426287556081,0,0.0,1.0
2012-05-21,18.5,18.5,18.5,18.5,0,12.1426287556081,12.1426287556081,12.1426287556081,12.1426287556081,0,0.0,1.0
2012-05-22,18.5,18.5,18.5,18.5,0,12.1426287556081,12.1426287556081,12.1426287556081,12.1426287556081,0,0.0,1.0
2012-05-23,18.5,18.5,18.5,18.5,4400,12.1426287556081,12.1426287556081,12.1426287556081,12.1426287556081,6703.6554965419,0.0,1.0
2012-05-24,18.5,18.5,18.5,18.5,0,12.1426287556081,12.1426287556081,12.1426287556081,12.1426287556081,0,0.0,1.0
2012-05-25,18.5,18.5,18.5,18.5,0,12.1426287556081,12.1426287556081,12.1426287556081,12.1426287556081,0,0.0,1.0
2012-05-29,18.299999,18.360001,18.299999,18.360001,400,12.011356437027,12.0507392484105,12.011356437027,12.0507392484105,609.423226958355,0.0,1.0
2012-05-30,18.3,18.3,18.3,18.3,0,12.0113570933853,12.0113570933853,12.0113570933853,12.0113570933853,0,0.0,1.0
2012-05-31,19.0,19.0,18.5,18.5,1500,12.4708079111651,12.4708079111651,12.1426287556081,12.1426287556081,2285.33710109383,0.0,1.0
2012-06-01,19.0,19.0,19.0,19.0,200,12.4708079111651,12.4708079111651,12.4708079111651,12.4708079111651,304.711613479177,0.0,1.0
2012-06-04,19.0,19.0,19.0,19.0,0,12.4708079111651,12.4708079111651,12.4708079111651,12.4708079111651,0,0.0,1.0
2012-06-05,19.0,19.0,19.0,19.0,0,12.4708079111651,12.4708079111651,12.4708079111651,12.4708079111651,0,0.0,1.0
2012-06-06,19.0,19.0,19.0,19.0,0,12.4708079111651,12.4708079111651,12.4708079111651,12.4708079111651,0,0.0,1.0
2012-06-07,19.0,19.0,19.0,19.0,0,12.4708079111651,12.4708079111651,12.4708079111651,12.4708079111651,0,0.0,1.0
2012-06-08,18.9,18.9,18.9,18.9,200,12.4051720800537,12.4051720800537,12.4051720800537,12.4051720800537,304.711613479177,0.0,1.0
2012-06-11,18.9,18.9,18.9,18.9,0,12.4051720800537,12.4051720800537,12.4051720800537,12.4051720800537,0,0.0,1.0
2012-06-12,18.9,18.9,18.9,18.9,0,12.4051720800537,12.4051720800537,12.4051720800537,12.4051720800537,0,0.0,1.0
2012-06-13,18.5,18.5,18.5,18.5,600,12.1426287556081,12.1426287556081,12.1426287556081,12.1426287556081,914.134840437532,0.0,1.0
2012-06-14,18.5,18.5,18.5,18.5,500,12.1426287556081,12.1426287556081,12.1426287556081,12.1426287556081,761.779033697943,0.0,1.0
2012-06-15,18.5,18.5,18.5,18.5,0,12.1426287556081,12.1426287556081,12.1426287556081,12.1426287556081,0,0.0,1.0
2012-06-18,18.5,18.5,18.5,18.5,0,12.1426287556081,12.1426287556081,12.1426287556081,12.1426287556081,0,0.0,1.0
2012-06-19,19.0,19.0,19.0,19.0,200,12.4708079111651,12.4708079111651,12.4708079111651,12.4708079111651,304.711613479177,0.0,1.0
2012-06-20,19.0,19.0,19.0,19.0,0,12.4708079111651,12.4708079111651,12.4708079111651,12.4708079111651,0,0.0,1.0
2012-06-21,19.0,19.0,19.0,19.0,0,12.4708079111651,12.4708079111651,12.4708079111651,12.4708079111651,0,0.0,1.0
2012-06-22,19.0,19.0,19.0,19.0,0,12.4708079111651,12.4708079111651,12.4708079111651,12.4708079111651,0,0.0,1.0
2012-06-25,19.0,19.0,19.0,19.0,0,12.4708079111651,12.4708079111651,12.4708079111651,12.4708079111651,0,0.0,1.0
2012-06-26,19.0,19.0,19.0,19.0,100,12.4708079111651,12.4708079111651,12.4708079111651,12.4708079111651,152.355806739588,0.0,1.0
2012-06-27,19.0,19.0,19.0,19.0,400,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,603.38933362213,0.19,1.0
2012-06-28,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-06-29,19.0,19.0,19.0,19.0,100,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,150.847333405532,0.0,1.0
2012-07-02,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-07-03,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-07-05,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-07-06,19.0,19.0,19.0,19.0,400,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,603.38933362213,0.0,1.0
2012-07-09,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-07-10,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-07-11,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-07-12,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-07-13,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-07-16,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-07-17,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-07-18,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-07-19,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-07-20,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-07-23,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-07-24,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-07-25,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-07-26,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-07-27,19.0,19.0,19.0,19.0,300,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,452.542000216597,0.0,1.0
2012-07-30,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-07-31,19.0,19.0,19.0,19.0,100,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,150.847333405532,0.0,1.0
2012-08-01,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-08-02,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-08-03,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-08-06,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-08-07,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-08-08,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-08-09,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-08-10,19.0,19.0,19.0,19.0,1000,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,1508.47333405532,0.0,1.0
2012-08-13,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-08-14,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-08-15,19.0,19.0,18.5,18.5,200,12.5955159902768,12.5955159902768,12.2640550431642,12.2640550431642,301.694666811065,0.0,1.0
2012-08-16,19.0,19.0,19.0,19.0,200,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,301.694666811065,0.0,1.0
2012-08-17,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-08-20,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-08-21,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-08-22,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-08-23,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-08-24,19.0,19.0,19.0,19.0,3400,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,5128.8093357881,0.0,1.0
2012-08-27,19.0,19.0,19.0,19.0,900,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,1357.62600064979,0.0,1.0
2012-08-28,19.0,19.0,18.85,18.85,800,12.5955159902768,12.5955159902768,12.496077706143,12.496077706143,1206.77866724426,0.0,1.0
2012-08-29,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-08-30,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-08-31,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-09-04,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-09-05,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-09-06,19.0,19.0,19.0,19.0,300,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,452.542000216597,0.0,1.0
2012-09-07,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-09-10,19.0,19.0,19.0,19.0,300,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,452.542000216597,0.0,1.0
2012-09-11,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-09-12,19.0,19.0,19.0,19.0,200,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,301.694666811065,0.0,1.0
2012-09-13,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-09-14,18.9,19.0,18.9,19.0,500,12.5292238008543,12.5955159902768,12.5292238008543,12.5955159902768,754.236667027662,0.0,1.0
2012-09-17,19.0,19.0,19.0,19.0,200,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,301.694666811065,0.0,1.0
2012-09-18,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-09-19,19.0,19.0,19.0,19.0,400,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,603.38933362213,0.0,1.0
2012-09-20,19.0,19.0,19.0,19.0,800,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,1206.77866724426,0.0,1.0
2012-09-21,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-09-24,19.0,19.0,19.0,19.0,0,12.5955159902768,12.5955159902768,12.5955159902768,12.5955159902768,0,0.0,1.0
2012-09-25,19.25,19.25,19.25,19.25,200,12.761246463833,12.761246463833,12.761246463833,12.761246463833,301.694666811067,0.0,1.0
2012-09-26,19.25,19.25,19.25,19.25,0,12.8872016237358,12.8872016237358,12.8872016237358,12.8872016237358,0,0.19,1.0
2012-09-27,19.25,19.25,19.25,19.25,0,12.8872016237358,12.8872016237358,12.8872016237358,12.8872016237358,0,0.0,1.0
2012-09-28,19.25,19.25,19.25,19.25,0,12.8872016237358,12.8872016237358,12.8872016237358,12.8872016237358,0,0.0,1.0
2012-10-01,19.0,19.0,19.0,19.0,200,12.7198353688821,12.7198353688821,12.7198353688821,12.7198353688821,298.746004944085,0.0,1.0
2012-10-02,19.0,19.0,19.0,19.0,0,12.7198353688821,12.7198353688821,12.7198353688821,12.7198353688821,0,0.0,1.0
2012-10-03,19.0,19.0,19.0,19.0,600,12.7198353688821,12.7198353688821,12.7198353688821,12.7198353688821,896.238014832255,0.0,1.0
2012-10-04,19.0,19.0,19.0,19.0,0,12.7198353688821,12.7198353688821,12.7198353688821,12.7198353688821,0,0.0,1.0
2012-10-05,19.0,19.0,19.0,19.0,200,12.7198353688821,12.7198353688821,12.7198353688821,12.7198353688821,298.746004944085,0.0,1.0
2012-10-08,19.0,19.0,19.0,19.0,800,12.7198353688821,12.7198353688821,12.7198353688821,12.7198353688821,1194.98401977634,0.0,1.0
2012-10-09,19.0,19.0,19.0,19.0,0,12.7198353688821,12.7198353688821,12.7198353688821,12.7198353688821,0,0.0,1.0
2012-10-10,19.0,19.0,19.0,19.0,600,12.7198353688821,12.7198353688821,12.7198353688821,12.7198353688821,896.238014832255,0.0,1.0
2012-10-11,19.0,19.0,19.0,19.0,200,12.7198353688821,12.7198353688821,12.7198353688821,12.7198353688821,298.746004944085,0.0,1.0
2012-10-12,19.25,19.25,19.25,19.25,400,12.8872016237358,12.8872016237358,12.8872016237358,12.8872016237358,597.492009888171,0.0,1.0
2012-10-15,19.25,19.25,19.25,19.25,0,12.8872016237358,12.8872016237358,12.8872016237358,12.8872016237358,0,0.0,1.0
2012-10-16,19.25,19.25,19.25,19.25,500,12.8872016237358,12.8872016237358,12.8872016237358,12.8872016237358,746.865012360213,0.0,1.0
2012-10-17,20.0,20.0,19.799999,19.799999,1300,13.3893003882969,13.3893003882969,13.255406714949,13.255406714949,1941.84903213656,0.0,1.0
2012-10-18,20.0,20.0,20.0,20.0,0,13.3893003882969,13.3893003882969,13.3893003882969,13.3893003882969,0,0.0,1.0
2012-10-19,20.9,21.0,20.9,21.0,200,13.9918189057703,14.0587654077118,13.9918189057703,14.0587654077118,298.746004944085,0.0,1.0
2012-10-22,20.9,20.9,20.9,20.9,0,13.9918189057703,13.9918189057703,13.9918189057703,13.9918189057703,0,0.0,1.0
2012-10-23,20.9,20.9,20.9,20.9,0,13.9918189057703,13.9918189057703,13.9918189057703,13.9918189057703,0,0.0,1.0
2012-10-24,21.0,21.0,21.0,21.0,200,14.0587654077118,14.0587654077118,14.0587654077118,14.0587654077118,298.746004944085,0.0,1.0
2012-10-25,19.6,19.6,19.5,19.5,700,13.121514380531,13.121514380531,13.0545678785895,13.0545678785895,1045.6110173043,0.0,1.0
2012-10-26,19.6,19.6,19.6,19.6,0,13.121514380531,13.121514380531,13.121514380531,13.121514380531,0,0.0,1.0
2012-10-31,19.6,19.6,19.6,19.6,200,13.121514380531,13.121514380531,13.121514380531,13.121514380531,298.746004944085,0.0,1.0
2012-11-01,19.6,19.6,19.6,19.6,0,13.121514380531,13.121514380531,13.121514380531,13.121514380531,0,0.0,1.0
2012-11-02,19.0,19.25,19.0,19.25,2000,12.7198353688821,12.8872016237358,12.7198353688821,12.8872016237358,2987.46004944085,0.0,1.0
2012-11-05,18.5,19.25,17.58,18.799999,8400,12.3851028591747,12.8872016237358,11.769195041313,12.5859416955341,12547.3322076516,0.0,1.0
2012-11-06,18.5,18.5,18.5,18.5,300,12.3851028591747,12.3851028591747,12.3851028591747,12.3851028591747,448.119007416127,0.0,1.0
2012-11-07,18.3,18.5,18.25,18.5,3100,12.2512098552917,12.3851028591747,12.217736604321,12.3851028591747,4630.56307663332,0.0,1.0
2012-11-08,18.299999,18.299999,18.299999,18.299999,0,12.2512091858267,12.2512091858267,12.2512091858267,12.2512091858267,0,0.0,1.0
2012-11-09,18.299999,18.299999,18.299999,18.299999,0,12.2512091858267,12.2512091858267,12.2512091858267,12.2512091858267,0,0.0,1.0
2012-11-12,18.299999,18.299999,18.299999,18.299999,200,12.2512091858267,12.2512091858267,12.2512091858267,12.2512091858267,298.746004944085,0.0,1.0
2012-11-13,18.299999,18.299999,18.299999,18.299999,300,12.2512091858267,12.2512091858267,12.2512091858267,12.2512091858267,448.119007416127,0.0,1.0
2012-11-14,18.25,18.25,18.25,18.25,900,12.217736604321,12.217736604321,12.217736604321,12.217736604321,1344.35702224838,0.0,1.0
2012-11-15,18.25,18.25,18.25,18.25,0,12.217736604321,12.217736604321,12.217736604321,12.217736604321,0,0.0,1.0
2012-11-16,18.75,18.85,18.75,18.85,1100,12.5524691140284,12.6194156159699,12.5524691140284,12.6194156159699,1643.10302719247,0.0,1.0
2012-11-19,18.75,18.75,18.75,18.75,0,12.5524691140284,12.5524691140284,12.5524691140284,12.5524691140284,0,0.0,1.0
2012-11-20,18.25,18.25,18.25,18.25,200,12.217736604321,12.217736604321,12.217736604321,12.217736604321,298.746004944084,0.0,1.0
2012-11-21,18.25,18.25,18.25,18.25,0,12.217736604321,12.217736604321,12.217736604321,12.217736604321,0,0.0,1.0
2012-11-23,18.25,18.25,18.25,18.25,0,12.217736604321,12.217736604321,12.217736604321,12.217736604321,0,0.0,1.0
2012-11-26,18.25,18.25,18.25,18.25,0,12.217736604321,12.217736604321,12.217736604321,12.217736604321,0,0.0,1.0
2012-11-27,18.25,18.25,18.25,18.25,0,12.217736604321,12.217736604321,12.217736604321,12.217736604321,0,0.0,1.0
2012-11-28,18.25,18.25,18.25,18.25,0,12.217736604321,12.217736604321,12.217736604321,12.217736604321,0,0.0,1.0
2012-11-29,18.25,18.25,18.25,18.25,0,12.217736604321,12.217736604321,12.217736604321,12.217736604321,0,0.0,1.0
2012-11-30,18.25,18.25,18.25,18.25,0,12.217736604321,12.217736604321,12.217736604321,12.217736604321,0,0.0,1.0
2012-12-03,18.25,18.25,18.25,18.25,0,12.217736604321,12.217736604321,12.217736604321,12.217736604321,0,0.0,1.0
2012-12-04,18.4,18.4,18.4,18.4,300,12.3181563572332,12.3181563572332,12.3181563572332,12.3181563572332,448.119007416127,0.0,1.0
2012-12-05,18.4,18.4,18.4,18.4,0,12.3181563572332,12.3181563572332,12.3181563572332,12.3181563572332,0,0.0,1.0
2012-12-06,18.5,18.5,18.5,18.5,8700,12.3851028591747,12.3851028591747,12.3851028591747,12.3851028591747,12995.4512150677,0.0,1.0
2012-12-07,18.950001,18.950001,18.870001,18.870001,900,12.6863627873764,12.6863627873764,12.6328055858232,12.6328055858232,1344.35702224838,0.0,1.0
2012-12-10,18.9,18.9,18.5,18.85,1500,12.6528888669406,12.6528888669406,12.3851028591747,12.6194156159699,2240.59503708064,0.0,1.0
2012-12-11,18.9,18.9,18.9,18.9,200,12.6528888669406,12.6528888669406,12.6528888669406,12.6528888669406,298.746004944085,0.0,1.0
2012-12-12,18.9,18.9,18.9,18.9,0,12.6528888669406,12.6528888669406,12.6528888669406,12.6528888669406,0,0.0,1.0
2012-12-13,19.0,19.0,18.9,18.9,8200,12.7198353688821,12.7198353688821,12.6528888669406,12.6528888669406,12248.5862027075,0.0,1.0
2012-12-14,19.0,19.0,19.0,19.0,0,12.7198353688821,12.7198353688821,12.7198353688821,12.7198353688821,0,0.0,1.0
2012-12-17,19.0,19.0,19.0,19.0,0,12.7198353688821,12.7198353688821,12.7198353688821,12.7198353688821,0,0.0,1.0
2012-12-18,19.0,19.0,19.0,19.0,0,12.7198353688821,12.7198353688821,12.7198353688821,12.7198353688821,0,0.0,1.0
2012-12-19,19.0,19.0,19.0,19.0,0,12.7198353688821,12.7198353688821,12.7198353688821,12.7198353688821,0,0.0,1.0
2012-12-20,19.0,19.0,19.0,19.0,0,12.7198353688821,12.7198353688821,12.7198353688821,12.7198353688821,0,0.0,1.0
2012-12-21,19.0,19.0,19.0,19.0,0,12.7198353688821,12.7198353688821,12.7198353688821,12.7198353688821,0,0.0,1.0
2012-12-24,19.0,19.0,19.0,19.0,0,12.7198353688821,12.7198353688821,12.7198353688821,12.7198353688821,0,0.0,1.0
2012-12-26,19.0,19.0,19.0,19.0,0,12.8470337225709,12.8470337225709,12.8470337225709,12.8470337225709,0,0.19,1.0
2012-12-27,19.0,19.0,19.0,19.0,0,12.8470337225709,12.8470337225709,12.8470337225709,12.8470337225709,0,0.0,1.0
2012-12-28,19.1,19.1,19.1,19.1,200,12.9146496895318,12.9146496895318,12.9146496895318,12.9146496895318,295.788123707015,0.0,1.0
2012-12-31,19.1,19.1,19.1,19.1,0,12.9146496895318,12.9146496895318,12.9146496895318,12.9146496895318,0,0.0,1.0
2013-01-02,19.1,19.1,19.1,19.1,0,12.9146496895318,12.9146496895318,12.9146496895318,12.9146496895318,0,0.0,1.0
2013-01-03,19.1,19.1,19.1,19.1,0,12.9146496895318,12.9146496895318,12.9146496895318,12.9146496895318,0,0.0,1.0
2013-01-04,19.1,19.1,19.1,19.1,100,12.9146496895318,12.9146496895318,12.9146496895318,12.9146496895318,147.894061853508,0.0,1.0
2013-01-07,19.299999,19.299999,19.25,19.25,2200,13.0498809472939,13.0498809472939,13.0160736399732,13.0160736399732,3253.66936077718,0.0,1.0
2013-01-08,19.299999,19.299999,19.299999,19.299999,0,13.0498809472939,13.0498809472939,13.0498809472939,13.0498809472939,0,0.0,1.0
2013-01-09,19.299999,19.299999,19.299999,19.299999,0,13.0498809472939,13.0498809472939,13.0498809472939,13.0498809472939,0,0.0,1.0
2013-01-10,19.35,19.35,19.35,19.35,400,13.0836896069341,13.0836896069341,13.0836896069341,13.0836896069341,591.576247414028,0.0,1.0
2013-01-11,19.5,19.5,19.5,19.5,200,13.1851135573754,13.1851135573754,13.1851135573754,13.1851135573754,295.788123707015,0.0,1.0
2013-01-14,19.5,19.5,19.5,19.5,0,13.1851135573754,13.1851135573754,13.1851135573754,13.1851135573754,0,0.0,1.0
2013-01-15,19.549999,19.549999,19.549999,19.549999,500,13.2189208646962,13.2189208646962,13.2189208646962,13.2189208646962,739.470309267537,0.0,1.0
2013-01-16,19.549999,19.549999,19.549999,19.549999,0,13.2189208646962,13.2189208646962,13.2189208646962,13.2189208646962,0,0.0,1.0
2013-01-17,19.549999,19.549999,19.549999,19.549999,0,13.2189208646962,13.2189208646962,13.2189208646962,13.2189208646962,0,0.0,1.0
2013-01-18,19.549999,19.549999,19.549999,19.549999,0,13.2189208646962,13.2189208646962,13.2189208646962,13.2189208646962,0,0.0,1.0
2013-01-22,20.0,20.0,19.75,19.75,1100,13.5231933921799,13.5231933921799,13.3541534747777,13.3541534747777,1626.83468038858,0.0,1.0
2013-01-23,20.049999,20.049999,20.049999,20.049999,300,13.5570006995007,13.5570006995007,13.5570006995007,13.5570006995007,443.682185560522,0.0,1.0
2013-01-24,20.049999,20.049999,20.049999,20.049999,0,13.5570006995007,13.5570006995007,13.5570006995007,13.5570006995007,0,0.0,1.0
2013-01-25,20.049999,20.049999,20.049999,20.049999,0,13.5570006995007,13.5570006995007,13.5570006995007,13.5570006995007,0,0.0,1.0
2013-01-28,20.049999,20.049999,20.049999,20.049999,0,13.5570006995007,13.5570006995007,13.5570006995007,13.5570006995007,0,0.0,1.0
2013-01-29,20.4,20.4,20.110001,20.110001,600,13.7936572600235,13.7936572600235,13.5975716319966,13.5975716319966,887.364371121046,0.0,1.0
2013-01-30,20.4,20.4,20.4,20.4,400,13.7936572600235,13.7936572600235,13.7936572600235,13.7936572600235,591.57624741403,0.0,1.0
2013-01-31,20.55,20.55,20.55,20.55,100,13.8950812104649,13.8950812104649,13.8950812104649,13.8950812104649,147.894061853507,0.0,1.0
2013-02-01,21.0,21.0,21.0,21.0,100,14.1993530617889,14.1993530617889,14.1993530617889,14.1993530617889,147.894061853508,0.0,1.0
2013-02-04,22.0,22.0,21.5,21.5,1500,14.8755127313979,14.8755127313979,14.5374328965934,14.5374328965934,2218.41092780261,0.0,1.0
2013-02-05,22.0,22.0,22.0,22.0,500,14.8755127313979,14.8755127313979,14.8755127313979,14.8755127313979,739.470309267538,0.0,1.0
2013-02-06,22.0,22.0,22.0,22.0,300,14.8755127313979,14.8755127313979,14.8755127313979,14.8755127313979,443.682185560523,0.0,1.0
2013-02-07,22.3,22.3,22.3,22.3,1600,15.0783606322806,15.0783606322806,15.0783606322806,15.0783606322806,2366.30498965612,0.0,1.0
2013-02-08,22.35,22.45,22.35,22.45,500,15.1121686157611,15.1797845827219,15.1121686157611,15.1797845827219,739.470309267535,0.0,1.0
2013-02-11,22.4,22.4,22.4,22.4,1600,15.1459765992415,15.1459765992415,15.1459765992415,15.1459765992415,2366.30498965612,0.0,1.0
2013-02-12,22.4,22.4,22.4,22.4,0,15.1459765992415,15.1459765992415,15.1459765992415,15.1459765992415,0,0.0,1.0
2013-02-13,22.55,22.55,22.4,22.4,800,15.2474005496828,15.2474005496828,15.1459765992415,15.1459765992415,1183.15249482806,0.0,1.0
2013-02-14,22.5,23.0,22.5,22.55,700,15.2135925662024,15.5516724010069,15.2135925662024,15.2474005496828,1035.25843297455,0.0,1.0
2013-02-15,22.4,22.4,22.4,22.4,500,15.1459765992415,15.1459765992415,15.1459765992415,15.1459765992415,739.470309267538,0.0,1.0
2013-02-19,21.0,21.0,21.0,21.0,500,14.1993530617889,14.1993530617889,14.1993530617889,14.1993530617889,739.470309267538,0.0,1.0
2013-02-20,21.5,21.5,21.5,21.5,2500,14.5374328965934,14.5374328965934,14.5374328965934,14.5374328965934,3697.35154633769,0.0,1.0
2013-02-21,21.5,21.5,21.5,21.5,0,14.5374328965934,14.5374328965934,14.5374328965934,14.5374328965934,0,0.0,1.0
2013-02-22,21.5,21.5,21.5,21.5,0,14.5374328965934,14.5374328965934,14.5374328965934,14.5374328965934,0,0.0,1.0
2013-02-25,21.5,21.5,21.5,21.5,0,14.5374328965934,14.5374328965934,14.5374328965934,14.5374328965934,0,0.0,1.0
2013-02-26,21.5,21.5,21.5,21.5,0,14.5374328965934,14.5374328965934,14.5374328965934,14.5374328965934,0,0.0,1.0
2013-02-27,23.0,23.0,21.5,21.5,3300,15.5516724010069,15.5516724010069,14.5374328965934,14.5374328965934,4880.50404116575,0.0,1.0
2013-02-28,23.0,23.0,23.0,23.0,0,15.5516724010069,15.5516724010069,15.5516724010069,15.5516724010069,0,0.0,1.0
2013-03-01,22.99,23.0,22.99,23.0,200,15.5449108043108,15.5516724010069,15.5449108043108,15.5516724010069,295.788123707015,0.0,1.0
2013-03-04,22.99,22.99,22.99,22.99,0,15.5449108043108,15.5449108043108,15.5449108043108,15.5449108043108,0,0.0,1.0
2013-03-05,23.0,23.0,22.05,22.05,3600,15.5516724010069,15.5516724010069,14.9093207148784,14.9093207148784,5324.18622672627,0.0,1.0
2013-03-06,23.25,23.25,23.25,23.25,100,15.7207123184091,15.7207123184091,15.7207123184091,15.7207123184091,147.894061853508,0.0,1.0
2013-03-07,24.25,24.25,23.65,23.65,500,16.3968719880181,16.3968719880181,15.9911761862527,15.9911761862527,739.47030926754,0.0,1.0
2013-03-08,24.25,24.25,24.25,24.25,0,16.3968719880181,16.3968719880181,16.3968719880181,16.3968719880181,0,0.0,1.0
2013-03-11,25.0,25.0,24.5,24.5,5300,16.9039917402249,16.9039917402249,16.5659119054204,16.5659119054204,7838.38527823589,0.0,1.0
2013-03-12,25.299999,25.299999,25.299999,25.299999,300,17.1068389649479,17.1068389649479,17.1068389649479,17.1068389649479,443.682185560523,0.0,1.0
2013-03-13,25.299999,25.299999,25.299999,25.299999,0,17.1068389649479,17.1068389649479,17.1068389649479,17.1068389649479,0,0.0,1.0
2013-03-14,25.299999,25.299999,25.299999,25.299999,0,17.1068389649479,17.1068389649479,17.1068389649479,17.1068389649479,0,0.0,1.0
2013-03-15,25.299999,25.299999,25.299999,25.299999,0,17.1068389649479,17.1068389649479,17.1068389649479,17.1068389649479,0,0.0,1.0
2013-03-18,25.299999,25.299999,25.299999,25.299999,0,17.1068389649479,17.1068389649479,17.1068389649479,17.1068389649479,0,0.0,1.0
2013-03-19,25.299999,25.299999,25.299999,25.299999,0,17.1068389649479,17.1068389649479,17.1068389649479,17.1068389649479,0,0.0,1.0
2013-03-20,25.299999,25.299999,25.299999,25.299999,0,17.1068389649479,17.1068389649479,17.1068389649479,17.1068389649479,0,0.0,1.0
2013-03-21,25.299999,25.299999,25.299999,25.299999,0,17.1068389649479,17.1068389649479,17.1068389649479,17.1068389649479,0,0.0,1.0
2013-03-22,25.299999,25.299999,25.299999,25.299999,0,17.1068389649479,17.1068389649479,17.1068389649479,17.1068389649479,0,0.0,1.0
2013-03-25,25.0,25.0,25.0,25.0,400,16.9039917402249,16.9039917402249,16.9039917402249,16.9039917402249,591.57624741403,0.0,1.0
2013-03-26,25.0,25.0,25.0,25.0,0,17.0324620774506,17.0324620774506,17.0324620774506,17.0324620774506,0,0.19,1.0
2013-03-27,25.0,25.0,25.0,25.0,0,17.0324620774506,17.0324620774506,17.0324620774506,17.0324620774506,0,0.0,1.0
2013-03-28,25.0,25.0,25.0,25.0,0,17.0324620774506,17.0324620774506,17.0324620774506,17.0324620774506,0,0.0,1.0
2013-04-01,25.0,25.0,25.0,25.0,0,17.0324620774506,17.0324620774506,17.0324620774506,17.0324620774506,0,0.0,1.0
2013-04-02,25.0,25.0,25.0,25.0,200,17.0324620774506,17.0324620774506,17.0324620774506,17.0324620774506,293.55708982435,0.0,1.0
2013-04-03,25.0,25.0,25.0,25.0,0,17.0324620774506,17.0324620774506,17.0324620774506,17.0324620774506,0,0.0,1.0
2013-04-04,25.0,25.0,25.0,25.0,0,17.0324620774506,17.0324620774506,17.0324620774506,17.0324620774506,0,0.0,1.0
2013-04-05,25.0,25.0,25.0,25.0,0,17.0324620774506,17.0324620774506,17.0324620774506,17.0324620774506,0,0.0,1.0
2013-04-08,24.5,24.5,24.5,24.5,1700,16.6918128359016,16.6918128359016,16.6918128359016,16.6918128359016,2495.23526350697,0.0,1.0
2013-04-09,24.5,24.5,24.5,24.5,900,16.6918128359016,16.6918128359016,16.6918128359016,16.6918128359016,1321.00690420957,0.0,1.0
2013-04-10,24.5,24.5,24.5,24.5,0,16.6918128359016,16.6918128359016,16.6918128359016,16.6918128359016,0,0.0,1.0
2013-04-11,24.5,24.5,24.5,24.5,0,16.6918128359016,16.6918128359016,16.6918128359016,16.6918128359016,0,0.0,1.0
2013-04-12,24.5,24.5,24.5,24.5,0,16.6918128359016,16.6918128359016,16.6918128359016,16.6918128359016,0,0.0,1.0
2013-04-15,24.5,24.5,24.5,24.5,0,16.6918128359016,16.6918128359016,16.6918128359016,16.6918128359016,0,0.0,1.0
2013-04-16,23.0,23.200001,23.0,23.200001,1600,15.6698651112546,15.8061254891726,15.6698651112546,15.8061254891726,2348.45671859479,0.0,1.0
2013-04-17,23.0,23.0,23.0,23.0,1000,15.6698651112546,15.6698651112546,15.6698651112546,15.6698651112546,1467.78544912175,0.0,1.0
2013-04-18,22.309999,22.309999,22.309999,22.309999,1500,15.1997684766184,15.1997684766184,15.1997684766184,15.1997684766184,2201.67817368263,0.0,1.0
2013-04-19,22.309999,22.309999,22.309999,22.309999,0,15.1997684766184,15.1997684766184,15.1997684766184,15.1997684766184,0,0.0,1.0
2013-04-22,22.309999,22.309999,22.309999,22.309999,0,15.1997684766184,15.1997684766184,15.1997684766184,15.1997684766184,0,0.0,1.0
2013-04-23,23.25,23.25,23.25,23.25,200,15.8401897320291,15.8401897320291,15.8401897320291,15.8401897320291,293.557089824349,0.0,1.0
2013-04-24,23.25,23.25,23.25,23.25,0,15.8401897320291,15.8401897320291,15.8401897320291,15.8401897320291,0,0.0,1.0
2013-04-25,23.25,23.25,23.25,23.25,0,15.8401897320291,15.8401897320291,15.8401897320291,15.8401897320291,0,0.0,1.0
2013-04-26,23.25,23.25,23.25,23.25,100,15.8401897320291,15.8401897320291,15.8401897320291,15.8401897320291,146.778544912175,0.0,1.0
2013-04-29,23.5,23.5,23.25,23.25,1800,16.0105143528036,16.0105143528036,15.8401897320291,15.8401897320291,2642.01380841914,0.0,1.0
2013-04-30,23.950001,24.5,22.0,24.5,3800,16.3170993514962,16.6918128359016,14.9885666281565,16.6918128359016,5577.58470666263,0.0,1.0
2013-05-01,23.95,23.95,23.95,23.95,0,16.3170986701977,16.3170986701977,16.3170986701977,16.3170986701977,0,0.0,1.0
2013-05-02,23.0,23.0,23.0,23.0,300,15.6698651112546,15.6698651112546,15.6698651112546,15.6698651112546,440.335634736524,0.0,1.0
2013-05-03,23.0,23.0,23.0,23.0,0,15.6698651112546,15.6698651112546,15.6698651112546,15.6698651112546,0,0.0,1.0
2013-05-06,23.950001,23.950001,23.950001,23.950001,100,16.3170993514962,16.3170993514962,16.3170993514962,16.3170993514962,146.778544912175,0.0,1.0
2013-05-07,23.950001,23.950001,23.950001,23.950001,0,16.3170993514962,16.3170993514962,16.3170993514962,16.3170993514962,0,0.0,1.0
2013-05-08,23.36,23.36,22.75,23.0,3100,15.9151325651698,15.9151325651698,15.49954049048,15.6698651112546,4550.13489227744,0.0,1.0
2013-05-09,23.25,23.25,23.25,23.25,200,15.8401897320291,15.8401897320291,15.8401897320291,15.8401897320291,293.557089824349,0.0,1.0
2013-05-10,23.25,23.25,23.25,23.25,700,15.8401897320291,15.8401897320291,15.8401897320291,15.8401897320291,1027.44981438522,0.0,1.0
2013-05-13,23.25,23.25,23.25,23.25,0,15.8401897320291,15.8401897320291,15.8401897320291,15.8401897320291,0,0.0,1.0
2013-05-14,24.09,24.09,23.33,23.33,1100,16.4124804578314,16.4124804578314,15.8946936106769,15.8946936106769,1614.56399403392,0.0,1.0
2013-05-15,23.5,23.5,23.5,23.5,100,16.0105143528036,16.0105143528036,16.0105143528036,16.0105143528036,146.778544912175,0.0,1.0
2013-05-16,23.6,23.6,23.6,23.6,100,16.0786442011134,16.0786442011134,16.0786442011134,16.0786442011134,146.778544912175,0.0,1.0
2013-05-17,23.0,23.0,22.88,22.88,500,15.6698651112546,15.6698651112546,15.5881092932828,15.5881092932828,733.892724560873,0.0,1.0
2013-05-20,23.0,23.0,23.0,23.0,0,15.6698651112546,15.6698651112546,15.6698651112546,15.6698651112546,0,0.0,1.0
2013-05-21,23.0,23.0,23.0,23.0,100,15.6698651112546,15.6698651112546,15.6698651112546,15.6698651112546,146.778544912175,0.0,1.0
2013-05-22,23.0,23.0,23.0,23.0,3800,15.6698651112546,15.6698651112546,15.6698651112546,15.6698651112546,5577.58470666263,0.0,1.0
2013-05-23,22.95,22.95,22.95,22.95,100,15.6358001870996,15.6358001870996,15.6358001870996,15.6358001870996,146.778544912175,0.0,1.0
2013-05-24,23.0,23.0,23.0,23.0,300,15.6698651112546,15.6698651112546,15.6698651112546,15.6698651112546,440.335634736524,0.0,1.0
2013-05-28,23.0,23.0,23.0,23.0,200,15.6698651112546,15.6698651112546,15.6698651112546,15.6698651112546,293.557089824349,0.0,1.0
2013-05-29,23.0,23.0,23.0,23.0,1400,15.6698651112546,15.6698651112546,15.6698651112546,15.6698651112546,2054.89962877044,0.0,1.0
2013-05-30,23.25,23.25,23.25,23.25,100,15.8401897320291,15.8401897320291,15.8401897320291,15.8401897320291,146.778544912175,0.0,1.0
2013-05-31,23.25,23.25,23.25,23.25,0,15.8401897320291,15.8401897320291,15.8401897320291,15.8401897320291,0,0.0,1.0
2013-06-03,23.25,23.25,23.25,23.25,0,15.8401897320291,15.8401897320291,15.8401897320291,15.8401897320291,0,0.0,1.0
2013-06-04,23.25,23.25,23.25,23.25,0,15.8401897320291,15.8401897320291,15.8401897320291,15.8401897320291,0,0.0,1.0
2013-06-05,23.25,23.25,23.25,23.25,0,15.8401897320291,15.8401897320291,15.8401897320291,15.8401897320291,0,0.0,1.0
2013-06-06,23.25,23.25,23.25,23.25,0,15.8401897320291,15.8401897320291,15.8401897320291,15.8401897320291,0,0.0,1.0
2013-06-07,23.25,23.25,23.25,23.25,0,15.8401897320291,15.8401897320291,15.8401897320291,15.8401897320291,0,0.0,1.0
2013-06-10,23.25,23.25,23.25,23.25,0,15.8401897320291,15.8401897320291,15.8401897320291,15.8401897320291,0,0.0,1.0
2013-06-11,23.5,23.5,23.5,23.5,300,16.0105143528036,16.0105143528036,16.0105143528036,16.0105143528036,440.335634736524,0.0,1.0
2013-06-12,23.25,23.25,23.25,23.25,300,15.8401897320291,15.8401897320291,15.8401897320291,15.8401897320291,440.335634736524,0.0,1.0
2013-06-13,23.25,23.25,23.25,23.25,0,15.8401897320291,15.8401897320291,15.8401897320291,15.8401897320291,0,0.0,1.0
2013-06-14,23.25,23.25,23.25,23.25,0,15.8401897320291,15.8401897320291,15.8401897320291,15.8401897320291,0,0.0,1.0
2013-06-17,23.35,23.35,23.35,23.35,100,15.9083195803389,15.9083195803389,15.9083195803389,15.9083195803389,146.778544912175,0.0,1.0
2013-06-18,23.35,23.35,23.35,23.35,0,15.9083195803389,15.9083195803389,15.9083195803389,15.9083195803389,0,0.0,1.0
2013-06-19,23.35,23.35,23.35,23.35,0,15.9083195803389,15.9083195803389,15.9083195803389,15.9083195803389,0,0.0,1.0
2013-06-20,24.0,24.0,24.0,24.0,100,16.3511635943526,16.3511635943526,16.3511635943526,16.3511635943526,146.778544912175,0.0,1.0
2013-06-21,24.0,24.0,24.0,24.0,0,16.3511635943526,16.3511635943526,16.3511635943526,16.3511635943526,0,0.0,1.0
2013-06-24,24.0,24.0,24.0,24.0,200,16.3511635943526,16.3511635943526,16.3511635943526,16.3511635943526,293.55708982435,0.0,1.0
2013-06-25,23.99,23.99,23.99,23.99,200,16.3443506095216,16.3443506095216,16.3443506095216,16.3443506095216,293.55708982435,0.0,1.0
2013-06-26,23.5,23.5,23.5,23.5,100,16.1604000190851,16.1604000190851,16.1604000190851,16.1604000190851,145.417192472012,0.22,1.0
2013-06-27,23.5,23.5,23.5,23.5,0,16.1604000190851,16.1604000190851,16.1604000190851,16.1604000190851,0,0.0,1.0
2013-06-28,23.65,23.65,23.65,23.65,100,16.2635515085686,16.2635515085686,16.2635515085686,16.2635515085686,145.417192472012,0.0,1.0
2013-07-01,23.65,23.65,23.65,23.65,0,16.2635515085686,16.2635515085686,16.2635515085686,16.2635515085686,0,0.0,1.0
2013-07-02,23.65,23.65,23.65,23.65,0,16.2635515085686,16.2635515085686,16.2635515085686,16.2635515085686,0,0.0,1.0
2013-07-03,23.65,23.65,23.65,23.65,0,16.2635515085686,16.2635515085686,16.2635515085686,16.2635515085686,0,0.0,1.0
2013-07-05,23.74,23.74,23.74,23.74,100,16.3254424022588,16.3254424022588,16.3254424022588,16.3254424022588,145.417192472011,0.0,1.0
2013-07-08,23.74,23.74,23.74,23.74,0,16.3254424022588,16.3254424022588,16.3254424022588,16.3254424022588,0,0.0,1.0
2013-07-09,23.7,23.7,23.7,23.7,200,16.2979353383965,16.2979353383965,16.2979353383965,16.2979353383965,290.834384944023,0.0,1.0
2013-07-10,23.6,23.6,23.6,23.6,300,16.2291676787408,16.2291676787408,16.2291676787408,16.2291676787408,436.251577416035,0.0,1.0
2013-07-11,23.6,23.6,23.6,23.6,700,16.2291676787408,16.2291676787408,16.2291676787408,16.2291676787408,1017.92034730408,0.0,1.0
2013-07-12,24.0,24.0,23.700001,23.700001,600,16.5042383173635,16.5042383173635,16.2979360260731,16.2979360260731,872.503154832071,0.0,1.0
2013-07-15,24.0,24.0,24.0,24.0,0,16.5042383173635,16.5042383173635,16.5042383173635,16.5042383173635,0,0.0,1.0
2013-07-16,24.0,24.0,24.0,24.0,0,16.5042383173635,16.5042383173635,16.5042383173635,16.5042383173635,0,0.0,1.0
2013-07-17,23.85,23.85,23.85,23.85,500,16.40108682788,16.40108682788,16.40108682788,16.40108682788,727.085962360058,0.0,1.0
2013-07-18,24.0,24.0,24.0,24.0,400,16.5042383173635,16.5042383173635,16.5042383173635,16.5042383173635,581.668769888047,0.0,1.0
2013-07-19,24.0,24.0,24.0,24.0,600,16.5042383173635,16.5042383173635,16.5042383173635,16.5042383173635,872.503154832071,0.0,1.0
2013-07-22,24.0,24.0,24.0,24.0,800,16.5042383173635,16.5042383173635,16.5042383173635,16.5042383173635,1163.33753977609,0.0,1.0
2013-07-23,24.0,24.0,24.0,24.0,0,16.5042383173635,16.5042383173635,16.5042383173635,16.5042383173635,0,0.0,1.0
2013-07-24,24.0,24.0,24.0,24.0,0,16.5042383173635,16.5042383173635,16.5042383173635,16.5042383173635,0,0.0,1.0
2013-07-25,24.0,24.0,24.0,24.0,0,16.5042383173635,16.5042383173635,16.5042383173635,16.5042383173635,0,0.0,1.0
2013-07-26,24.0,24.0,24.0,24.0,0,16.5042383173635,16.5042383173635,16.5042383173635,16.5042383173635,0,0.0,1.0
2013-07-29,24.0,24.0,23.75,23.75,600,16.5042383173635,16.5042383173635,16.3323191682243,16.3323191682243,872.503154832071,0.0,1.0
2013-07-30,24.0,24.0,23.5,23.5,1400,16.5042383173635,16.5042383173635,16.1604000190851,16.1604000190851,2035.84069460816,0.0,1.0
2013-07-31,23.5,23.5,23.5,23.5,100,16.1604000190851,16.1604000190851,16.1604000190851,16.1604000190851,145.417192472012,0.0,1.0
2013-08-01,23.5,23.5,23.5,23.5,0,16.1604000190851,16.1604000190851,16.1604000190851,16.1604000190851,0,0.0,1.0
2013-08-02,23.5,23.5,23.5,23.5,0,16.1604000190851,16.1604000190851,16.1604000190851,16.1604000190851,0,0.0,1.0
2013-08-05,23.5,23.5,23.5,23.5,0,16.1604000190851,16.1604000190851,16.1604000190851,16.1604000190851,0,0.0,1.0
2013-08-06,23.5,23.5,23.5,23.5,0,16.1604000190851,16.1604000190851,16.1604000190851,16.1604000190851,0,0.0,1.0
2013-08-07,23.5,23.5,23.5,23.5,100,16.1604000190851,16.1604000190851,16.1604000190851,16.1604000190851,145.417192472012,0.0,1.0
2013-08-08,23.5,23.5,23.5,23.5,0,16.1604000190851,16.1604000190851,16.1604000190851,16.1604000190851,0,0.0,1.0
2013-08-09,23.3,23.3,23.3,23.3,200,16.0228646997738,16.0228646997738,16.0228646997738,16.0228646997738,290.834384944022,0.0,1.0
2013-08-12,23.3,23.3,23.25,23.3,44200,16.0228646997738,16.0228646997738,15.9884808699459,16.0228646997738,64274.3990726289,0.0,1.0
2013-08-13,23.299999,23.299999,23.299999,23.299999,100,16.0228640120972,16.0228640120972,16.0228640120972,16.0228640120972,145.417192472011,0.0,1.0
2013-08-14,23.299999,23.299999,23.299999,23.299999,1200,16.0228640120972,16.0228640120972,16.0228640120972,16.0228640120972,1745.00630966413,0.0,1.0
2013-08-15,23.25,23.25,23.25,23.25,100,15.9884808699459,15.9884808699459,15.9884808699459,15.9884808699459,145.417192472012,0.0,1.0
2013-08-16,23.25,23.25,23.25,23.25,0,15.9884808699459,15.9884808699459,15.9884808699459,15.9884808699459,0,0.0,1.0
2013-08-19,23.1,23.1,23.1,23.1,700,15.8853293804624,15.8853293804624,15.8853293804624,15.8853293804624,1017.92034730408,0.0,1.0
2013-08-20,23.1,23.1,23.1,23.1,0,15.8853293804624,15.8853293804624,15.8853293804624,15.8853293804624,0,0.0,1.0
2013-08-21,23.1,23.1,23.1,23.1,0,15.8853293804624,15.8853293804624,15.8853293804624,15.8853293804624,0,0.0,1.0
2013-08-22,23.1,23.1,23.1,23.1,0,15.8853293804624,15.8853293804624,15.8853293804624,15.8853293804624,0,0.0,1.0
2013-08-23,23.469999,23.469999,23.049999,23.049999,300,16.1397690335118,16.1397690335118,15.850944862958,15.850944862958,436.251577416035,0.0,1.0
2013-08-26,23.47,23.47,23.47,23.47,0,16.1397697211884,16.1397697211884,16.1397697211884,16.1397697211884,0,0.0,1.0
2013-08-27,23.0,23.049999,23.0,23.049999,600,15.8165617208067,15.850944862958,15.8165617208067,15.850944862958,872.50315483207,0.0,1.0
2013-08-28,23.0,23.0,23.0,23.0,0,15.8165617208067,15.8165617208067,15.8165617208067,15.8165617208067,0,0.0,1.0
2013-08-29,23.0,23.0,23.0,23.0,0,15.8165617208067,15.8165617208067,15.8165617208067,15.8165617208067,0,0.0,1.0
2013-08-30,23.049999,23.049999,23.049999,23.049999,100,15.850944862958,15.850944862958,15.850944862958,15.850944862958,145.417192472011,0.0,1.0
2013-09-03,23.299999,23.299999,23.299999,23.299999,300,16.0228640120972,16.0228640120972,16.0228640120972,16.0228640120972,436.251577416034,0.0,1.0
2013-09-04,23.299999,23.299999,23.299999,23.299999,0,16.0228640120972,16.0228640120972,16.0228640120972,16.0228640120972,0,0.0,1.0
2013-09-05,25.0,25.0,23.299999,23.299999,600,17.1919149139203,17.1919149139203,16.0228640120972,16.0228640120972,872.503154832071,0.0,1.0
2013-09-06,24.5,24.5,24.5,24.5,100,16.8480766156419,16.8480766156419,16.8480766156419,16.8480766156419,145.417192472012,0.0,1.0
2013-09-09,24.5,24.5,24.5,24.5,0,16.8480766156419,16.8480766156419,16.8480766156419,16.8480766156419,0,0.0,1.0
2013-09-10,24.5,24.5,24.5,24.5,400,16.8480766156419,16.8480766156419,16.8480766156419,16.8480766156419,581.668769888047,0.0,1.0
2013-09-11,24.5,24.5,24.5,24.5,0,16.8480766156419,16.8480766156419,16.8480766156419,16.8480766156419,0,0.0,1.0
2013-09-12,24.5,24.5,24.5,24.5,0,16.8480766156419,16.8480766156419,16.8480766156419,16.8480766156419,0,0.0,1.0
2013-09-13,24.5,24.5,24.5,24.5,1000,16.8480766156419,16.8480766156419,16.8480766156419,16.8480766156419,1454.17192472012,0.0,1.0
2013-09-16,24.5,24.5,24.5,24.5,1000,16.8480766156419,16.8480766156419,16.8480766156419,16.8480766156419,1454.17192472012,0.0,1.0
2013-09-17,24.5,24.5,24.5,24.5,0,16.8480766156419,16.8480766156419,16.8480766156419,16.8480766156419,0,0.0,1.0
2013-09-18,23.65,24.5,23.299999,24.5,800,16.2635515085686,16.8480766156419,16.0228640120972,16.8480766156419,1163.3375397761,0.0,1.0
2013-09-19,23.65,23.65,23.65,23.65,0,16.2635515085686,16.2635515085686,16.2635515085686,16.2635515085686,0,0.0,1.0
2013-09-20,23.65,23.65,23.65,23.65,0,16.2635515085686,16.2635515085686,16.2635515085686,16.2635515085686,0,0.0,1.0
2013-09-23,23.25,23.35,23.13,23.35,3900,15.9884808699459,16.0572485296016,15.9059596783591,16.0572485296016,5671.27050640846,0.0,1.0
2013-09-24,23.65,23.65,23.6,23.6,600,16.2635515085686,16.2635515085686,16.2291676787408,16.2291676787408,872.503154832072,0.0,1.0
2013-09-25,23.625,23.65,23.5,23.5,2700,16.3976484448972,16.4150004538336,16.3108884002152,16.3108884002152,3890.03949037888,0.22,1.0
2013-09-26,23.629999,23.629999,23.629999,23.629999,0,16.4011181526041,16.4011181526041,16.4011181526041,16.4011181526041,0,0.0,1.0
2013-09-27,23.629999,23.629999,23.629999,23.629999,0,16.4011181526041,16.4011181526041,16.4011181526041,16.4011181526041,0,0.0,1.0
2013-09-30,23.25,23.25,23.25,23.25,100,16.1373683108512,16.1373683108512,16.1373683108512,16.1373683108512,144.0755366807,0.0,1.0
2013-10-01,23.25,23.25,23.25,23.25,0,16.1373683108512,16.1373683108512,16.1373683108512,16.1373683108512,0,0.0,1.0
2013-10-02,23.25,23.25,23.25,23.25,0,16.1373683108512,16.1373683108512,16.1373683108512,16.1373683108512,0,0.0,1.0
2013-10-03,23.25,23.25,23.25,23.25,0,16.1373683108512,16.1373683108512,16.1373683108512,16.1373683108512,0,0.0,1.0
2013-10-04,23.25,23.25,23.25,23.25,0,16.1373683108512,16.1373683108512,16.1373683108512,16.1373683108512,0,0.0,1.0
2013-10-07,23.25,23.25,23.25,23.25,0,16.1373683108512,16.1373683108512,16.1373683108512,16.1373683108512,0,0.0,1.0
2013-10-08,23.25,23.25,23.25,23.25,0,16.1373683108512,16.1373683108512,16.1373683108512,16.1373683108512,0,0.0,1.0
2013-10-09,24.0,24.0,24.0,24.0,200,16.6579285789432,16.6579285789432,16.6579285789432,16.6579285789432,288.151073361399,0.0,1.0
2013-10-10,24.0,24.0,24.0,24.0,0,16.6579285789432,16.6579285789432,16.6579285789432,16.6579285789432,0,0.0,1.0
2013-10-11,24.2,24.2,24.0,24.0,500,16.7967446504344,16.7967446504344,16.6579285789432,16.6579285789432,720.377683403496,0.0,1.0
2013-10-14,24.0,24.0,24.0,24.0,400,16.6579285789432,16.6579285789432,16.6579285789432,16.6579285789432,576.302146722797,0.0,1.0
2013-10-15,24.5,24.5,24.0,24.5,600,17.0049687576712,17.0049687576712,16.6579285789432,17.0049687576712,864.453220084195,0.0,1.0
2013-10-16,24.0,24.0,24.0,24.0,200,16.6579285789432,16.6579285789432,16.6579285789432,16.6579285789432,288.151073361399,0.0,1.0
2013-10-17,24.0,24.0,24.0,24.0,0,16.6579285789432,16.6579285789432,16.6579285789432,16.6579285789432,0,0.0,1.0
2013-10-18,24.0,24.0,24.0,24.0,100,16.6579285789432,16.6579285789432,16.6579285789432,16.6579285789432,144.075536680699,0.0,1.0
2013-10-21,24.5,24.5,24.5,24.5,200,17.0049687576712,17.0049687576712,17.0049687576712,17.0049687576712,288.151073361398,0.0,1.0
2013-10-22,24.5,24.5,24.0,24.0,800,17.0049687576712,17.0049687576712,16.6579285789432,16.6579285789432,1152.60429344559,0.0,1.0
2013-10-23,24.5,24.5,24.5,24.5,0,17.0049687576712,17.0049687576712,17.0049687576712,17.0049687576712,0,0.0,1.0
2013-10-24,24.5,24.5,24.5,24.5,0,17.0049687576712,17.0049687576712,17.0049687576712,17.0049687576712,0,0.0,1.0
2013-10-25,24.5,24.5,24.5,24.5,0,17.0049687576712,17.0049687576712,17.0049687576712,17.0049687576712,0,0.0,1.0
2013-10-28,24.75,24.75,24.55,24.75,700,17.1784888470352,17.1784888470352,17.039672775544,17.1784888470352,1008.52875676489,0.0,1.0
2013-10-29,24.5,24.75,24.5,24.5,1900,17.0049687576712,17.1784888470352,17.0049687576712,17.0049687576712,2737.43519693328,0.0,1.0
2013-10-30,24.5,24.5,24.5,24.5,0,17.0049687576712,17.0049687576712,17.0049687576712,17.0049687576712,0,0.0,1.0
2013-10-31,24.5,24.5,24.5,24.5,0,17.0049687576712,17.0049687576712,17.0049687576712,17.0049687576712,0,0.0,1.0
2013-11-01,25.0,25.0,24.8,24.8,900,17.3520089363992,17.3520089363992,17.213192864908,17.213192864908,1296.67983012629,0.0,1.0
2013-11-04,25.0,25.0,25.0,25.0,0,17.3520089363992,17.3520089363992,17.3520089363992,17.3520089363992,0,0.0,1.0
2013-11-05,25.0,25.0,25.0,25.0,0,17.3520089363992,17.3520089363992,17.3520089363992,17.3520089363992,0,0.0,1.0
2013-11-06,25.0,25.0,25.0,25.0,0,17.3520089363992,17.3520089363992,17.3520089363992,17.3520089363992,0,0.0,1.0
2013-11-07,24.5,24.5,24.5,24.5,200,17.0049687576712,17.0049687576712,17.0049687576712,17.0049687576712,288.151073361398,0.0,1.0
2013-11-08,24.5,24.5,24.5,24.5,0,17.0049687576712,17.0049687576712,17.0049687576712,17.0049687576712,0,0.0,1.0
2013-11-11,24.5,24.5,24.5,24.5,0,17.0049687576712,17.0049687576712,17.0049687576712,17.0049687576712,0,0.0,1.0
2013-11-12,24.5,24.5,24.5,24.5,0,17.0049687576712,17.0049687576712,17.0049687576712,17.0049687576712,0,0.0,1.0
2013-11-13,24.5,24.5,24.5,24.5,0,17.0049687576712,17.0049687576712,17.0049687576712,17.0049687576712,0,0.0,1.0
2013-11-14,24.99,24.99,24.0,24.0,600,17.3450681328246,17.3450681328246,16.6579285789432,16.6579285789432,864.453220084196,0.0,1.0
2013-11-15,24.99,24.99,24.99,24.99,0,17.3450681328246,17.3450681328246,17.3450681328246,17.3450681328246,0,0.0,1.0
2013-11-18,24.99,24.99,24.99,24.99,0,17.3450681328246,17.3450681328246,17.3450681328246,17.3450681328246,0,0.0,1.0
2013-11-19,24.99,24.99,24.99,24.99,0,17.3450681328246,17.3450681328246,17.3450681328246,17.3450681328246,0,0.0,1.0
2013-11-20,24.75,24.75,24.75,24.75,500,17.1784888470352,17.1784888470352,17.1784888470352,17.1784888470352,720.377683403495,0.0,1.0
2013-11-21,24.75,24.75,24.75,24.75,0,17.1784888470352,17.1784888470352,17.1784888470352,17.1784888470352,0,0.0,1.0
2013-11-22,24.75,24.75,24.75,24.75,0,17.1784888470352,17.1784888470352,17.1784888470352,17.1784888470352,0,0.0,1.0
2013-11-25,24.75,24.75,24.75,24.75,200,17.1784888470352,17.1784888470352,17.1784888470352,17.1784888470352,288.151073361398,0.0,1.0
2013-11-26,24.75,24.75,24.0,24.0,2300,17.1784888470352,17.1784888470352,16.6579285789432,16.6579285789432,3313.73734365608,0.0,1.0
2013-11-27,24.95,24.95,24.5,24.5,400,17.3173049185264,17.3173049185264,17.0049687576712,17.0049687576712,576.302146722796,0.0,1.0
2013-11-29,24.950001,24.950001,24.950001,24.950001,0,17.3173056126067,17.3173056126067,17.3173056126067,17.3173056126067,0,0.0,1.0
2013-12-02,24.950001,24.950001,24.950001,24.950001,0,17.3173056126067,17.3173056126067,17.3173056126067,17.3173056126067,0,0.0,1.0
2013-12-03,25.0,25.0,24.25,24.25,300,17.3520089363992,17.3520089363992,16.8314486683072,16.8314486683072,432.226610042097,0.0,1.0
2013-12-04,25.0,25.0,25.0,25.0,0,17.3520089363992,17.3520089363992,17.3520089363992,17.3520089363992,0,0.0,1.0
2013-12-05,25.0,25.0,25.0,25.0,0,17.3520089363992,17.3520089363992,17.3520089363992,17.3520089363992,0,0.0,1.0
2013-12-06,25.0,25.0,25.0,25.0,0,17.3520089363992,17.3520089363992,17.3520089363992,17.3520089363992,0,0.0,1.0
2013-12-09,25.0,25.0,25.0,25.0,200,17.3520089363992,17.3520089363992,17.3520089363992,17.3520089363992,288.151073361398,0.0,1.0
2013-12-10,24.3,25.0,24.3,25.0,2100,16.86615268618,17.3520089363992,16.86615268618,17.3520089363992,3025.58627029468,0.0,1.0
2013-12-11,24.299999,24.299999,24.299999,24.299999,0,16.8661519920996,16.8661519920996,16.8661519920996,16.8661519920996,0,0.0,1.0
2013-12-12,24.299999,24.299999,24.299999,24.299999,0,16.8661519920996,16.8661519920996,16.8661519920996,16.8661519920996,0,0.0,1.0
2013-12-13,24.299999,24.299999,24.299999,24.299999,0,16.8661519920996,16.8661519920996,16.8661519920996,16.8661519920996,0,0.0,1.0
2013-12-16,24.5,24.5,24.5,24.5,400,17.0049687576712,17.0049687576712,17.0049687576712,17.0049687576712,576.302146722797,0.0,1.0
2013-12-17,24.299999,24.299999,24.299999,24.299999,300,16.8661519920996,16.8661519920996,16.8661519920996,16.8661519920996,432.226610042099,0.0,1.0
2013-12-18,24.299999,24.299999,24.299999,24.299999,0,16.8661519920996,16.8661519920996,16.8661519920996,16.8661519920996,0,0.0,1.0
2013-12-19,24.299999,24.299999,24.299999,24.299999,0,16.8661519920996,16.8661519920996,16.8661519920996,16.8661519920996,0,0.0,1.0
2013-12-20,25.0,25.0,25.0,25.0,1700,17.3520089363992,17.3520089363992,17.3520089363992,17.3520089363992,2449.28412357188,0.0,1.0
2013-12-23,25.2,25.2,25.0,25.0,200,17.4908250078904,17.4908250078904,17.3520089363992,17.3520089363992,288.151073361398,0.0,1.0
2013-12-24,25.200001,25.200001,25.200001,25.200001,0,17.643523380611,17.643523380611,17.643523380611,17.643523380611,0,0.22,1.0
2013-12-26,24.98,24.98,24.98,24.98,100,17.4894919269116,17.4894919269116,17.4894919269116,17.4894919269116,142.828620204584,0.0,1.0
2013-12-27,24.99,24.99,24.99,24.99,100,17.4964933248007,17.4964933248007,17.4964933248007,17.4964933248007,142.828620204584,0.0,1.0
2013-12-30,24.97,24.97,24.3,24.3,800,17.4824905290225,17.4824905290225,17.0133968704544,17.0133968704544,1142.62896163668,0.0,1.0
2013-12-31,25.0,25.0,24.96,25.0,1400,17.5034947226897,17.5034947226897,17.4754891311334,17.5034947226897,1999.60068286419,0.0,1.0
2014-01-02,25.0,25.0,25.0,25.0,0,17.5034947226897,17.5034947226897,17.5034947226897,17.5034947226897,0,0.0,1.0
2014-01-03,25.0,25.0,25.0,25.0,6,17.5034947226897,17.5034947226897,17.5034947226897,17.5034947226897,8.56971721227508,0.0,1.0
2014-01-06,25.2,25.2,25.2,25.2,200,17.6435226804713,17.6435226804713,17.6435226804713,17.6435226804713,285.657240409168,0.0,1.0
2014-01-07,25.0,25.200001,25.0,25.200001,800,17.5034947226897,17.643523380611,17.5034947226897,17.643523380611,1142.62896163668,0.0,1.0
2014-01-08,25.200001,25.200001,25.0,25.0,500,17.643523380611,17.643523380611,17.5034947226897,17.5034947226897,714.143101022924,0.0,1.0
2014-01-09,25.5,25.5,25.35,25.35,300,17.8535646171435,17.8535646171435,17.7485436488074,17.7485436488074,428.485860613754,0.0,1.0
2014-01-10,25.6,25.6,25.6,25.6,100,17.9235785960343,17.9235785960343,17.9235785960343,17.9235785960343,142.828620204584,0.0,1.0
2014-01-13,25.6,25.6,25.6,25.6,0,17.9235785960343,17.9235785960343,17.9235785960343,17.9235785960343,0,0.0,1.0
2014-01-14,25.6,25.6,25.6,25.6,0,17.9235785960343,17.9235785960343,17.9235785960343,17.9235785960343,0,0.0,1.0
2014-01-15,25.6,25.6,25.6,25.6,0,17.9235785960343,17.9235785960343,17.9235785960343,17.9235785960343,0,0.0,1.0
2014-01-16,25.6,25.6,25.6,25.6,0,17.9235785960343,17.9235785960343,17.9235785960343,17.9235785960343,0,0.0,1.0
2014-01-17,25.6,25.6,25.6,25.6,0,17.9235785960343,17.9235785960343,17.9235785960343,17.9235785960343,0,0.0,1.0
2014-01-21,25.6,26.0,25.6,26.0,1400,17.9235785960343,18.2036345115973,17.9235785960343,18.2036345115973,1999.60068286418,0.0,1.0
2014-01-22,26.35,26.35,26.25,26.25,600,18.448683437715,18.448683437715,18.3786694588242,18.3786694588242,856.971721227506,0.0,1.0
2014-01-23,26.35,26.35,26.35,26.35,0,18.448683437715,18.448683437715,18.448683437715,18.448683437715,0,0.0,1.0
2014-01-24,26.5,26.5,26.5,26.5,500,18.5537044060511,18.5537044060511,18.5537044060511,18.5537044060511,714.143101022923,0.0,1.0
2014-01-27,26.5,26.5,26.5,26.5,0,18.5537044060511,18.5537044060511,18.5537044060511,18.5537044060511,0,0.0,1.0
2014-01-28,26.5,26.5,26.5,26.5,1000,18.5537044060511,18.5537044060511,18.5537044060511,18.5537044060511,1428.28620204585,0.0,1.0
2014-01-29,26.5,26.5,26.5,26.5,600,18.5537044060511,18.5537044060511,18.5537044060511,18.5537044060511,856.971721227507,0.0,1.0
2014-01-30,26.5,26.5,26.5,26.5,0,18.5537044060511,18.5537044060511,18.5537044060511,18.5537044060511,0,0.0,1.0
2014-01-31,26.5,26.5,26.5,26.5,50,18.5537044060511,18.5537044060511,18.5537044060511,18.5537044060511,71.4143101022923,0.0,1.0
2014-02-03,26.5,26.5,26.5,26.5,45,18.5537044060511,18.5537044060511,18.5537044060511,18.5537044060511,64.2728790920631,0.0,1.0
2014-02-04,26.5,26.5,26.5,26.5,0,18.5537044060511,18.5537044060511,18.5537044060511,18.5537044060511,0,0.0,1.0
2014-02-05,26.25,26.25,26.25,26.25,100,18.3786694588242,18.3786694588242,18.3786694588242,18.3786694588242,142.828620204585,0.0,1.0
2014-02-06,26.0,26.0,25.65,25.65,1100,18.2036345115973,18.2036345115973,17.9585855854797,17.9585855854797,1571.11482225043,0.0,1.0
2014-02-07,27.200001,27.200001,26.25,26.25,1600,19.0438029584262,19.0438029584262,18.3786694588242,18.3786694588242,2285.25792327335,0.0,1.0
2014-02-10,27.0,27.0,27.0,27.0,100,18.9037743005049,18.9037743005049,18.9037743005049,18.9037743005049,142.828620204585,0.0,1.0
2014-02-11,27.0,27.0,27.0,27.0,0,18.9037743005049,18.9037743005049,18.9037743005049,18.9037743005049,0,0.0,1.0
2014-02-12,26.5,26.5,26.5,26.5,200,18.5537044060511,18.5537044060511,18.5537044060511,18.5537044060511,285.657240409169,0.0,1.0
2014-02-13,26.5,26.5,26.5,26.5,0,18.5537044060511,18.5537044060511,18.5537044060511,18.5537044060511,0,0.0,1.0
2014-02-14,27.950001,27.950001,27.200001,27.200001,300,19.5689078001069,19.5689078001069,19.0438029584262,19.0438029584262,428.485860613754,0.0,1.0
2014-02-18,27.0,27.0,27.0,27.0,100,18.9037743005049,18.9037743005049,18.9037743005049,18.9037743005049,142.828620204585,0.0,1.0
2014-02-19,27.0,27.0,27.0,27.0,600,18.9037743005049,18.9037743005049,18.9037743005049,18.9037743005049,856.971721227507,0.0,1.0
2014-02-20,27.0,27.0,27.0,27.0,0,18.9037743005049,18.9037743005049,18.9037743005049,18.9037743005049,0,0.0,1.0
2014-02-21,27.0,27.0,27.0,27.0,0,18.9037743005049,18.9037743005049,18.9037743005049,18.9037743005049,0,0.0,1.0
2014-02-24,27.0,27.0,27.0,27.0,0,18.9037743005049,18.9037743005049,18.9037743005049,18.9037743005049,0,0.0,1.0
2014-02-25,27.0,27.0,27.0,27.0,100,18.9037743005049,18.9037743005049,18.9037743005049,18.9037743005049,142.828620204585,0.0,1.0
2014-02-26,27.0,27.0,27.0,27.0,0,18.9037743005049,18.9037743005049,18.9037743005049,18.9037743005049,0,0.0,1.0
2014-02-27,26.5,27.0,26.5,27.0,200,18.5537044060511,18.9037743005049,18.5537044060511,18.9037743005049,285.657240409169,0.0,1.0
2014-02-28,26.5,26.5,26.5,26.5,0,18.5537044060511,18.5537044060511,18.5537044060511,18.5537044060511,0,0.0,1.0
2014-03-03,26.5,26.5,26.5,26.5,0,18.5537044060511,18.5537044060511,18.5537044060511,18.5537044060511,0,0.0,1.0
2014-03-04,26.25,26.275,26.25,26.275,900,18.3786694588242,18.3961729535469,18.3786694588242,18.3961729535469,1285.45758184126,0.0,1.0
2014-03-05,26.53,26.53,26.5,26.5,2300,18.5747085997184,18.5747085997184,18.5537044060511,18.5537044060511,3285.05826470543,0.0,1.0
2014-03-06,26.530001,26.530001,26.530001,26.530001,0,18.5747092998581,18.5747092998581,18.5747092998581,18.5747092998581,0,0.0,1.0
2014-03-07,26.530001,26.530001,26.530001,26.530001,0,18.5747092998581,18.5747092998581,18.5747092998581,18.5747092998581,0,0.0,1.0
2014-03-10,27.0,27.0,26.53,26.53,2800,18.9037743005049,18.9037743005049,18.5747085997184,18.5747085997184,3999.20136572837,0.0,1.0
2014-03-11,27.0,27.0,27.0,27.0,0,18.9037743005049,18.9037743005049,18.9037743005049,18.9037743005049,0,0.0,1.0
2014-03-12,27.0,27.0,27.0,27.0,200,18.9037743005049,18.9037743005049,18.9037743005049,18.9037743005049,285.657240409169,0.0,1.0
2014-03-13,27.0,27.0,27.0,27.0,0,18.9037743005049,18.9037743005049,18.9037743005049,18.9037743005049,0,0.0,1.0
2014-03-14,27.0,27.0,27.0,27.0,0,18.9037743005049,18.9037743005049,18.9037743005049,18.9037743005049,0,0.0,1.0
2014-03-17,27.0,27.0,27.0,27.0,1300,18.9037743005049,18.9037743005049,18.9037743005049,18.9037743005049,1856.7720626596,0.0,1.0
2014-03-18,27.0,27.0,27.0,27.0,0,18.9037743005049,18.9037743005049,18.9037743005049,18.9037743005049,0,0.0,1.0
2014-03-19,27.0,27.0,27.0,27.0,100,18.9037743005049,18.9037743005049,18.9037743005049,18.9037743005049,142.828620204585,0.0,1.0
2014-03-20,27.0,27.0,27.0,27.0,0,18.9037743005049,18.9037743005049,18.9037743005049,18.9037743005049,0,0.0,1.0
2014-03-21,27.0,27.0,27.0,27.0,0,18.9037743005049,18.9037743005049,18.9037743005049,18.9037743005049,0,0.0,1.0
2014-03-24,27.0,27.5,27.0,27.5,2200,18.9037743005049,19.2538441949587,18.9037743005049,19.2538441949587,3142.22964450086,0.0,1.0
2014-03-25,27.0,27.0,27.0,27.0,0,18.9037743005049,18.9037743005049,18.9037743005049,18.9037743005049,0,0.0,1.0
2014-03-26,27.0,27.0,27.0,27.0,0,19.0578050540646,19.0578050540646,19.0578050540646,19.0578050540646,0,0.22,1.0
2014-03-27,27.0,27.0,27.0,27.0,0,19.0578050540646,19.0578050540646,19.0578050540646,19.0578050540646,0,0.0,1.0
2014-03-28,26.78,26.78,26.78,26.78,10,18.9025192351055,18.9025192351055,18.9025192351055,18.9025192351055,14.1674237528427,0.0,1.0
2014-03-31,26.530001,26.530001,26.530001,26.530001,200,18.7260587830422,18.7260587830422,18.7260587830422,18.7260587830422,283.348475056853,0.0,1.0
2014-04-01,26.530001,26.530001,26.530001,26.530001,92,18.7260587830422,18.7260587830422,18.7260587830422,18.7260587830422,130.340298526152,0.0,1.0
2014-04-02,26.530001,26.530001,26.530001,26.530001,0,18.7260587830422,18.7260587830422,18.7260587830422,18.7260587830422,0,0.0,1.0
2014-04-03,26.530001,26.530001,26.530001,26.530001,0,18.7260587830422,18.7260587830422,18.7260587830422,18.7260587830422,0,0.0,1.0
2014-04-04,26.530001,26.530001,26.530001,26.530001,7,18.7260587830422,18.7260587830422,18.7260587830422,18.7260587830422,9.91719662698986,0.0,1.0
2014-04-07,26.75,26.85,26.75,26.85,400,18.8813438961566,18.9519283593198,18.8813438961566,18.9519283593198,566.696950113707,0.0,1.0
2014-04-08,26.75,26.75,26.75,26.75,0,18.8813438961566,18.8813438961566,18.8813438961566,18.8813438961566,0,0.0,1.0
2014-04-09,26.9,26.9,26.75,26.75,2000,18.9872205909014,18.9872205909014,18.8813438961566,18.8813438961566,2833.48475056853,0.0,1.0
2014-04-10,26.9,26.9,26.9,26.9,0,18.9872205909014,18.9872205909014,18.9872205909014,18.9872205909014,0,0.0,1.0
2014-04-11,26.9,26.9,26.9,26.9,200,18.9872205909014,18.9872205909014,18.9872205909014,18.9872205909014,283.348475056853,0.0,1.0
2014-04-14,26.75,26.75,26.75,26.75,600,18.8813438961566,18.8813438961566,18.8813438961566,18.8813438961566,850.04542517056,0.0,1.0
2014-04-15,26.6,26.75,26.6,26.75,2100,18.7754672014118,18.8813438961566,18.7754672014118,18.8813438961566,2975.15898809696,0.0,1.0
2014-04-16,26.6,26.6,26.6,26.6,100,18.7754672014118,18.7754672014118,18.7754672014118,18.7754672014118,141.674237528427,0.0,1.0
2014-04-17,26.530001,26.530001,26.530001,26.530001,100,18.7260587830422,18.7260587830422,18.7260587830422,18.7260587830422,141.674237528427,0.0,1.0
2014-04-21,26.5,26.53,26.5,26.53,200,18.7048827382486,18.7260580771975,18.7048827382486,18.7260580771975,283.348475056853,0.0,1.0
2014-04-22,26.6,26.6,26.6,26.6,400,18.7754672014118,18.7754672014118,18.7754672014118,18.7754672014118,566.696950113707,0.0,1.0
2014-04-23,26.5,26.5,26.5,26.5,500,18.7048827382486,18.7048827382486,18.7048827382486,18.7048827382486,708.371187642133,0.0,1.0
2014-04-24,26.25,26.5,26.25,26.5,300,18.5284215803406,18.7048827382486,18.5284215803406,18.7048827382486,425.02271258528,0.0,1.0
2014-04-25,26.23,26.25,26.23,26.25,200,18.5143046877079,18.5284215803406,18.5143046877079,18.5284215803406,283.348475056854,0.0,1.0
2014-04-28,26.5,26.5,26.5,26.5,100,18.7048827382486,18.7048827382486,18.7048827382486,18.7048827382486,141.674237528427,0.0,1.0
2014-04-29,26.25,26.5,26.15,26.5,700,18.5284215803406,18.7048827382486,18.4578371171774,18.7048827382486,991.719662698986,0.0,1.0
2014-04-30,26.15,26.15,26.15,26.15,100,18.4578371171774,18.4578371171774,18.4578371171774,18.4578371171774,141.674237528427,0.0,1.0
2014-05-01,26.459999,26.459999,26.459999,26.459999,200,18.6766482471387,18.6766482471387,18.6766482471387,18.6766482471387,283.348475056853,0.0,1.0
2014-05-02,26.459999,26.459999,26.459999,26.459999,0,18.6766482471387,18.6766482471387,18.6766482471387,18.6766482471387,0,0.0,1.0
2014-05-05,26.459999,26.459999,26.459999,26.459999,200,18.6766482471387,18.6766482471387,18.6766482471387,18.6766482471387,283.348475056853,0.0,1.0
2014-05-06,25.129999,26.27,25.129999,26.27,2100,17.7378748870681,18.5425384729732,17.7378748870681,18.5425384729732,2975.15898809696,0.0,1.0
2014-05-07,25.129999,25.129999,25.129999,25.129999,0,17.7378748870681,17.7378748870681,17.7378748870681,17.7378748870681,0,0.0,1.0
2014-05-08,25.129999,25.129999,25.129999,25.129999,0,17.7378748870681,17.7378748870681,17.7378748870681,17.7378748870681,0,0.0,1.0
2014-05-09,25.74,25.74,25.35,25.35,300,18.1684408182082,18.1684408182082,17.8931614118717,17.8931614118717,425.022712585281,0.0,1.0
2014-05-12,24.88,25.35,24.88,25.35,500,17.5614144350047,17.8931614118717,17.5614144350047,17.8931614118717,708.371187642134,0.0,1.0
2014-05-13,24.879999,24.879999,24.879999,24.879999,0,17.5614137291601,17.5614137291601,17.5614137291601,17.5614137291601,0,0.0,1.0
2014-05-14,24.879999,24.879999,24.879999,24.879999,0,17.5614137291601,17.5614137291601,17.5614137291601,17.5614137291601,0,0.0,1.0
2014-05-15,25.0,25.0,25.0,25.0,500,17.6461157908005,17.6461157908005,17.6461157908005,17.6461157908005,708.371187642136,0.0,1.0
2014-05-16,25.25,25.25,25.25,25.25,600,17.8225769487085,17.8225769487085,17.8225769487085,17.8225769487085,850.045425170563,0.0,1.0
2014-05-19,25.0,25.0,25.0,25.0,300,17.6461157908005,17.6461157908005,17.6461157908005,17.6461157908005,425.022712585282,0.0,1.0
2014-05-20,25.0,25.0,25.0,25.0,0,17.6461157908005,17.6461157908005,17.6461157908005,17.6461157908005,0,0.0,1.0
2014-05-21,25.0,25.0,25.0,25.0,50,17.6461157908005,17.6461157908005,17.6461157908005,17.6461157908005,70.8371187642136,0.0,1.0
2014-05-22,25.4,25.4,25.4,25.4,100,17.9284536434533,17.9284536434533,17.9284536434533,17.9284536434533,141.674237528427,0.0,1.0
2014-05-23,25.5,25.5,25.25,25.45,7700,17.9990381066166,17.9990381066166,17.8225769487085,17.9637458750349,10908.9162896888,0.0,1.0
2014-05-27,25.75,25.75,25.75,25.75,600,18.1754992645246,18.1754992645246,18.1754992645246,18.1754992645246,850.045425170559,0.0,1.0
2014-05-28,25.75,25.75,25.75,25.75,0,18.1754992645246,18.1754992645246,18.1754992645246,18.1754992645246,0,0.0,1.0
2014-05-29,26.0,26.0,26.0,26.0,300,18.3519604224326,18.3519604224326,18.3519604224326,18.3519604224326,425.02271258528,0.0,1.0
2014-05-30,26.0,26.0,26.0,26.0,50,18.3519604224326,18.3519604224326,18.3519604224326,18.3519604224326,70.8371187642133,0.0,1.0
2014-06-02,26.0,26.0,26.0,26.0,0,18.3519604224326,18.3519604224326,18.3519604224326,18.3519604224326,0,0.0,1.0
2014-06-03,26.0,26.0,26.0,26.0,0,18.3519604224326,18.3519604224326,18.3519604224326,18.3519604224326,0,0.0,1.0
2014-06-04,26.0,26.0,26.0,26.0,0,18.3519604224326,18.3519604224326,18.3519604224326,18.3519604224326,0,0.0,1.0
2014-06-05,25.0,26.1,25.0,26.1,5600,17.6461157908005,18.4225448855958,17.6461157908005,18.4225448855958,7933.75730159192,0.0,1.0
2014-06-06,25.1,25.1,25.1,25.1,500,17.7167002539637,17.7167002539637,17.7167002539637,17.7167002539637,708.371187642136,0.0,1.0
2014-06-09,25.1,25.1,25.1,25.1,0,17.7167002539637,17.7167002539637,17.7167002539637,17.7167002539637,0,0.0,1.0
2014-06-10,25.7,25.75,25.5,25.5,1600,18.140207032943,18.1754992645246,17.9990381066166,17.9990381066166,2266.78780045482,0.0,1.0
2014-06-11,25.700001,25.700001,25.700001,25.700001,0,18.1402077387876,18.1402077387876,18.1402077387876,18.1402077387876,0,0.0,1.0
2014-06-12,25.700001,25.700001,25.700001,25.700001,50,18.1402077387876,18.1402077387876,18.1402077387876,18.1402077387876,70.8371187642134,0.0,1.0
2014-06-13,26.0,26.0,26.0,26.0,5500,18.3519604224326,18.3519604224326,18.3519604224326,18.3519604224326,7792.08306406346,0.0,1.0
2014-06-16,26.0,26.0,26.0,26.0,200,18.3519604224326,18.3519604224326,18.3519604224326,18.3519604224326,283.348475056853,0.0,1.0
2014-06-17,26.5,26.5,26.5,26.5,800,18.7048827382486,18.7048827382486,18.7048827382486,18.7048827382486,1133.39390022741,0.0,1.0
2014-06-18,26.5,26.5,26.5,26.5,42,18.7048827382486,18.7048827382486,18.7048827382486,18.7048827382486,59.5031797619392,0.0,1.0
2014-06-19,26.0,26.5,26.0,26.5,2000,18.3519604224326,18.7048827382486,18.3519604224326,18.7048827382486,2833.48475056853,0.0,1.0
2014-06-20,26.5,26.5,26.5,26.5,1900,18.7048827382486,18.7048827382486,18.7048827382486,18.7048827382486,2691.81051304011,0.0,1.0
2014-06-23,26.5,26.5,26.5,26.5,0,18.7048827382486,18.7048827382486,18.7048827382486,18.7048827382486,0,0.0,1.0
2014-06-24,26.5,26.5,26.5,26.5,500,18.7048827382486,18.7048827382486,18.7048827382486,18.7048827382486,708.371187642133,0.0,1.0
2014-06-25,26.5,26.5,26.5,26.5,500,18.8813438961566,18.8813438961566,18.8813438961566,18.8813438961566,701.750896168843,0.25,1.0
2014-06-26,26.5,26.5,26.5,26.5,0,18.8813438961566,18.8813438961566,18.8813438961566,18.8813438961566,0,0.0,1.0
2014-06-27,26.5,26.5,25.25,26.0,400,18.8813438961566,18.8813438961566,17.9907144670926,18.525092124531,561.400716935074,0.0,1.0
2014-06-30,26.5,26.5,26.5,26.5,36,18.8813438961566,18.8813438961566,18.8813438961566,18.8813438961566,50.5260645241567,0.0,1.0
2014-07-01,26.5,26.5,26.49,26.49,300,18.8813438961566,18.8813438961566,18.8742188607241,18.8742188607241,421.050537701306,0.0,1.0
2014-07-02,26.5,26.5,26.5,26.5,1000,18.8813438961566,18.8813438961566,18.8813438961566,18.8813438961566,1403.50179233769,0.0,1.0
2014-07-03,26.5,26.5,26.5,26.5,7,18.8813438961566,18.8813438961566,18.8813438961566,18.8813438961566,9.8245125463638,0.0,1.0
2014-07-07,26.5,26.5,26.5,26.5,1500,18.8813438961566,18.8813438961566,18.8813438961566,18.8813438961566,2105.25268850653,0.0,1.0
2014-07-08,26.5,26.5,26.5,26.5,0,18.8813438961566,18.8813438961566,18.8813438961566,18.8813438961566,0,0.0,1.0
2014-07-09,26.5,26.5,26.5,26.5,72,18.8813438961566,18.8813438961566,18.8813438961566,18.8813438961566,101.052129048313,0.0,1.0
2014-07-10,26.5,26.5,26.5,26.5,0,18.8813438961566,18.8813438961566,18.8813438961566,18.8813438961566,0,0.0,1.0
2014-07-11,27.1,27.1,27.1,27.1,300,19.3088460221073,19.3088460221073,19.3088460221073,19.3088460221073,421.050537701306,0.0,1.0
2014-07-14,27.1,27.1,27.1,27.1,400,19.3088460221073,19.3088460221073,19.3088460221073,19.3088460221073,561.400716935075,0.0,1.0
2014-07-15,27.0,27.1,27.0,27.1,400,19.2375956677822,19.3088460221073,19.2375956677822,19.3088460221073,561.400716935074,0.0,1.0
2014-07-16,27.0,27.0,27.0,27.0,0,19.2375956677822,19.2375956677822,19.2375956677822,19.2375956677822,0,0.0,1.0
2014-07-17,27.0,27.0,27.0,27.0,11,19.2375956677822,19.2375956677822,19.2375956677822,19.2375956677822,15.4385197157145,0.0,1.0
2014-07-18,26.700001,26.700001,26.700001,26.700001,1100,19.0238453173104,19.0238453173104,19.0238453173104,19.0238453173104,1543.85197157145,0.0,1.0
2014-07-21,26.700001,26.700001,26.700001,26.700001,0,19.0238453173104,19.0238453173104,19.0238453173104,19.0238453173104,0,0.0,1.0
2014-07-22,26.700001,26.700001,26.700001,26.700001,0,19.0238453173104,19.0238453173104,19.0238453173104,19.0238453173104,0,0.0,1.0
2014-07-23,26.700001,26.700001,26.700001,26.700001,0,19.0238453173104,19.0238453173104,19.0238453173104,19.0238453173104,0,0.0,1.0
2014-07-24,26.6,26.700001,25.16,26.700001,1200,18.9525942504817,19.0238453173104,17.9265891482,19.0238453173104,1684.20215080522,0.0,1.0
2014-07-25,26.6,26.6,26.6,26.6,0,18.9525942504817,18.9525942504817,18.9525942504817,18.9525942504817,0,0.0,1.0
2014-07-28,26.7,26.7,26.3,26.3,1000,19.0238446048068,19.0238446048068,18.7388431875063,18.7388431875063,1403.50179233769,0.0,1.0
2014-07-29,26.700001,26.700001,26.700001,26.700001,0,19.0238453173104,19.0238453173104,19.0238453173104,19.0238453173104,0,0.0,1.0
2014-07-30,26.700001,26.700001,26.700001,26.700001,0,19.0238453173104,19.0238453173104,19.0238453173104,19.0238453173104,0,0.0,1.0
2014-07-31,26.75,26.75,26.75,26.75,100,19.0594697819694,19.0594697819694,19.0594697819694,19.0594697819694,140.350179233769,0.0,1.0
2014-08-01,26.75,26.75,26.75,26.75,0,19.0594697819694,19.0594697819694,19.0594697819694,19.0594697819694,0,0.0,1.0
2014-08-04,26.75,26.75,26.75,26.75,1400,19.0594697819694,19.0594697819694,19.0594697819694,19.0594697819694,1964.90250927276,0.0,1.0
2014-08-05,26.75,26.75,26.75,26.75,51,19.0594697819694,19.0594697819694,19.0594697819694,19.0594697819694,71.5785914092219,0.0,1.0
2014-08-06,26.0,26.0,26.0,26.0,10200,18.525092124531,18.525092124531,18.525092124531,18.525092124531,14315.7182818444,0.0,1.0
2014-08-07,26.25,26.25,26.25,26.25,9400,18.7032180103438,18.7032180103438,18.7032180103438,18.7032180103438,13192.9168479742,0.0,1.0
2014-08-08,26.0,26.0,26.0,26.0,100,18.525092124531,18.525092124531,18.525092124531,18.525092124531,140.350179233769,0.0,1.0
2014-08-11,26.0,26.24,26.0,26.24,1100,18.525092124531,18.6960929749113,18.525092124531,18.6960929749113,1543.85197157145,0.0,1.0
2014-08-12,26.0,26.0,26.0,26.0,0,18.525092124531,18.525092124531,18.525092124531,18.525092124531,0,0.0,1.0
2014-08-13,26.0,26.0,26.0,26.0,30,18.525092124531,18.525092124531,18.525092124531,18.525092124531,42.1050537701306,0.0,1.0
2014-08-14,26.25,26.25,26.25,26.25,1100,18.7032180103438,18.7032180103438,18.7032180103438,18.7032180103438,1543.85197157145,0.0,1.0
2014-08-15,26.25,26.25,26.25,26.25,100,18.7032180103438,18.7032180103438,18.7032180103438,18.7032180103438,140.350179233769,0.0,1.0
2014-08-18,26.25,26.25,26.25,26.25,0,18.7032180103438,18.7032180103438,18.7032180103438,18.7032180103438,0,0.0,1.0
2014-08-19,26.25,26.25,26.25,26.25,1100,18.7032180103438,18.7032180103438,18.7032180103438,18.7032180103438,1543.85197157145,0.0,1.0
2014-08-20,26.25,26.25,26.25,26.25,0,18.7032180103438,18.7032180103438,18.7032180103438,18.7032180103438,0,0.0,1.0
2014-08-21,26.25,26.25,26.25,26.25,100,18.7032180103438,18.7032180103438,18.7032180103438,18.7032180103438,140.350179233769,0.0,1.0
2014-08-22,26.25,26.25,26.25,26.25,600,18.7032180103438,18.7032180103438,18.7032180103438,18.7032180103438,842.101075402611,0.0,1.0
2014-08-25,26.25,26.25,26.25,26.25,0,18.7032180103438,18.7032180103438,18.7032180103438,18.7032180103438,0,0.0,1.0
2014-08-26,26.25,26.25,26.25,26.25,0,18.7032180103438,18.7032180103438,18.7032180103438,18.7032180103438,0,0.0,1.0
2014-08-27,26.25,26.25,26.25,26.25,0,18.7032180103438,18.7032180103438,18.7032180103438,18.7032180103438,0,0.0,1.0
2014-08-28,26.25,26.25,26.25,26.25,0,18.7032180103438,18.7032180103438,18.7032180103438,18.7032180103438,0,0.0,1.0
2014-08-29,26.25,26.25,26.25,26.25,0,18.7032180103438,18.7032180103438,18.7032180103438,18.7032180103438,0,0.0,1.0
2014-09-02,26.25,26.25,26.25,26.25,50,18.7032180103438,18.7032180103438,18.7032180103438,18.7032180103438,70.1750896168843,0.0,1.0
2014-09-03,26.0,26.0,26.0,26.0,300,18.525092124531,18.525092124531,18.525092124531,18.525092124531,421.050537701306,0.0,1.0
2014-09-04,26.0,26.0,26.0,26.0,0,18.525092124531,18.525092124531,18.525092124531,18.525092124531,0,0.0,1.0
2014-09-05,25.75,25.75,25.75,25.75,1100,18.3469662387182,18.3469662387182,18.3469662387182,18.3469662387182,1543.85197157145,0.0,1.0
2014-09-08,25.75,25.75,25.75,25.75,0,18.3469662387182,18.3469662387182,18.3469662387182,18.3469662387182,0,0.0,1.0
2014-09-09,25.75,25.75,25.75,25.75,900,18.3469662387182,18.3469662387182,18.3469662387182,18.3469662387182,1263.15161310392,0.0,1.0
2014-09-10,25.75,25.75,25.75,25.75,0,18.3469662387182,18.3469662387182,18.3469662387182,18.3469662387182,0,0.0,1.0
2014-09-11,25.75,25.75,25.75,25.75,100,18.3469662387182,18.3469662387182,18.3469662387182,18.3469662387182,140.350179233769,0.0,1.0
2014-09-12,25.75,25.75,25.75,25.75,600,18.3469662387182,18.3469662387182,18.3469662387182,18.3469662387182,842.101075402611,0.0,1.0
2014-09-15,25.75,25.75,25.75,25.75,800,18.3469662387182,18.3469662387182,18.3469662387182,18.3469662387182,1122.80143387015,0.0,1.0
2014-09-16,25.75,25.75,25.75,25.75,81,18.3469662387182,18.3469662387182,18.3469662387182,18.3469662387182,113.683645179353,0.0,1.0
2014-09-17,25.75,25.75,25.75,25.75,0,18.3469662387182,18.3469662387182,18.3469662387182,18.3469662387182,0,0.0,1.0
2014-09-18,25.75,25.75,25.75,25.75,300,18.3469662387182,18.3469662387182,18.3469662387182,18.3469662387182,421.050537701306,0.0,1.0
2014-09-19,25.75,25.75,25.75,25.75,0,18.3469662387182,18.3469662387182,18.3469662387182,18.3469662387182,0,0.0,1.0
2014-09-22,25.75,25.75,25.75,25.75,0,18.3469662387182,18.3469662387182,18.3469662387182,18.3469662387182,0,0.0,1.0
2014-09-23,25.75,25.75,25.75,25.75,50,18.3469662387182,18.3469662387182,18.3469662387182,18.3469662387182,70.1750896168843,0.0,1.0
2014-09-24,25.75,25.75,25.75,25.75,0,18.525092124531,18.525092124531,18.525092124531,18.525092124531,0,0.25,1.0
2014-09-25,25.75,25.75,25.75,25.75,0,18.525092124531,18.525092124531,18.525092124531,18.525092124531,0,0.0,1.0
2014-09-26,25.75,25.75,25.75,25.75,0,18.525092124531,18.525092124531,18.525092124531,18.525092124531,0,0.0,1.0
2014-09-29,25.75,25.75,25.75,25.75,100,18.525092124531,18.525092124531,18.525092124531,18.525092124531,139.000658279598,0.0,1.0
2014-09-30,25.75,25.75,25.75,25.75,200,18.525092124531,18.525092124531,18.525092124531,18.525092124531,278.001316559195,0.0,1.0
2014-10-01,25.75,25.75,25.75,25.75,0,18.525092124531,18.525092124531,18.525092124531,18.525092124531,0,0.0,1.0
2014-10-02,25.75,25.75,25.73,25.73,500,18.525092124531,18.525092124531,18.5107037034634,18.5107037034634,695.003291397988,0.0,1.0
2014-10-03,25.75,25.75,25.75,25.75,500,18.525092124531,18.525092124531,18.525092124531,18.525092124531,695.003291397988,0.0,1.0
2014-10-06,25.75,25.75,25.75,25.75,1000,18.525092124531,18.525092124531,18.525092124531,18.525092124531,1390.00658279598,0.0,1.0
2014-10-07,25.75,25.75,25.75,25.75,600,18.525092124531,18.525092124531,18.525092124531,18.525092124531,834.003949677586,0.0,1.0
2014-10-08,25.75,25.75,25.75,25.75,0,18.525092124531,18.525092124531,18.525092124531,18.525092124531,0,0.0,1.0
2014-10-09,25.75,25.75,25.75,25.75,0,18.525092124531,18.525092124531,18.525092124531,18.525092124531,0,0.0,1.0
2014-10-10,25.75,25.75,25.75,25.75,151,18.525092124531,18.525092124531,18.525092124531,18.525092124531,209.890994002193,0.0,1.0
2014-10-13,25.75,25.75,25.75,25.75,1000,18.525092124531,18.525092124531,18.525092124531,18.525092124531,1390.00658279598,0.0,1.0
2014-10-14,25.75,25.75,25.75,25.75,0,18.525092124531,18.525092124531,18.525092124531,18.525092124531,0,0.0,1.0
2014-10-15,25.65,25.65,25.65,25.65,1000,18.453150019193,18.453150019193,18.453150019193,18.453150019193,1390.00658279598,0.0,1.0
2014-10-16,25.65,25.65,25.65,25.65,0,18.453150019193,18.453150019193,18.453150019193,18.453150019193,0,0.0,1.0
2014-10-17,25.65,25.65,25.65,25.65,0,18.453150019193,18.453150019193,18.453150019193,18.453150019193,0,0.0,1.0
2014-10-20,25.65,25.65,25.65,25.65,0,18.453150019193,18.453150019193,18.453150019193,18.453150019193,0,0.0,1.0
2014-10-21,25.65,25.659,25.65,25.659,500,18.453150019193,18.4596248086734,18.453150019193,18.4596248086734,695.003291397989,0.0,1.0
2014-10-22,25.75,25.75,25.74,25.74,1200,18.525092124531,18.525092124531,18.5178979139972,18.5178979139972,1668.00789935517,0.0,1.0
2014-10-23,25.16,25.65,25.16,25.65,1600,18.1006337030369,18.453150019193,18.1006337030369,18.453150019193,2224.01053247356,0.0,1.0
2014-10-24,25.200001,25.5,25.200001,25.5,600,18.1294112645931,18.345236861186,18.1294112645931,18.345236861186,834.003949677588,0.0,1.0
2014-10-27,25.200001,25.200001,25.200001,25.200001,0,18.1294112645931,18.1294112645931,18.1294112645931,18.1294112645931,0,0.0,1.0
2014-10-28,25.200001,25.200001,25.200001,25.200001,0,18.1294112645931,18.1294112645931,18.1294112645931,18.1294112645931,0,0.0,1.0
2014-10-29,26.0,26.0,25.75,25.75,1800,18.7049473878759,18.7049473878759,18.525092124531,18.525092124531,2502.01184903277,0.0,1.0
2014-10-30,26.0,26.0,26.0,26.0,0,18.7049473878759,18.7049473878759,18.7049473878759,18.7049473878759,0,0.0,1.0
2014-10-31,26.0,26.0,26.0,26.0,0,18.7049473878759,18.7049473878759,18.7049473878759,18.7049473878759,0,0.0,1.0
2014-11-03,26.0,26.0,26.0,26.0,0,18.7049473878759,18.7049473878759,18.7049473878759,18.7049473878759,0,0.0,1.0
2014-11-04,26.0,26.0,26.0,26.0,19,18.7049473878759,18.7049473878759,18.7049473878759,18.7049473878759,26.4101250731236,0.0,1.0
2014-11-05,26.0,26.0,26.0,26.0,0,18.7049473878759,18.7049473878759,18.7049473878759,18.7049473878759,0,0.0,1.0
2014-11-06,25.5,25.5,25.5,25.5,200,18.345236861186,18.345236861186,18.345236861186,18.345236861186,278.001316559196,0.0,1.0
2014-11-07,26.0,26.0,26.0,26.0,900,18.7049473878759,18.7049473878759,18.7049473878759,18.7049473878759,1251.00592451638,0.0,1.0
2014-11-10,26.0,26.0,26.0,26.0,1400,18.7049473878759,18.7049473878759,18.7049473878759,18.7049473878759,1946.00921591437,0.0,1.0
2014-11-11,26.25,26.25,26.0,26.0,400,18.8848026512209,18.8848026512209,18.7049473878759,18.7049473878759,556.002633118391,0.0,1.0
2014-11-12,26.35,26.6,26.35,26.6,600,18.9567447565589,19.1366000199039,18.9567447565589,19.1366000199039,834.003949677586,0.0,1.0
2014-11-13,26.35,26.35,26.35,26.35,0,18.9567447565589,18.9567447565589,18.9567447565589,18.9567447565589,0,0.0,1.0
2014-11-14,26.35,26.35,26.05,26.35,2400,18.9567447565589,18.9567447565589,18.7409184405449,18.9567447565589,3336.01579871035,0.0,1.0
2014-11-17,26.35,26.35,26.35,26.35,0,18.9567447565589,18.9567447565589,18.9567447565589,18.9567447565589,0,0.0,1.0
2014-11-18,26.35,26.35,26.35,26.35,76,18.9567447565589,18.9567447565589,18.9567447565589,18.9567447565589,105.640500292494,0.0,1.0
2014-11-19,26.35,26.35,26.35,26.35,100,18.9567447565589,18.9567447565589,18.9567447565589,18.9567447565589,139.000658279598,0.0,1.0
2014-11-20,26.35,26.35,26.35,26.35,0,18.9567447565589,18.9567447565589,18.9567447565589,18.9567447565589,0,0.0,1.0
2014-11-21,26.35,26.35,26.35,26.35,200,18.9567447565589,18.9567447565589,18.9567447565589,18.9567447565589,278.001316559195,0.0,1.0
2014-11-24,26.35,26.35,26.35,26.35,0,18.9567447565589,18.9567447565589,18.9567447565589,18.9567447565589,0,0.0,1.0
2014-11-25,26.35,26.35,26.35,26.35,0,18.9567447565589,18.9567447565589,18.9567447565589,18.9567447565589,0,0.0,1.0
2014-11-26,26.35,26.35,26.35,26.35,0,18.9567447565589,18.9567447565589,18.9567447565589,18.9567447565589,0,0.0,1.0
2014-11-28,26.35,26.35,26.35,26.35,0,18.9567447565589,18.9567447565589,18.9567447565589,18.9567447565589,0,0.0,1.0
2014-12-01,26.0,26.35,26.0,26.25,700,18.7049473878759,18.9567447565589,18.7049473878759,18.8848026512209,973.004607957187,0.0,1.0
2014-12-02,26.0,26.0,26.0,26.0,63,18.7049473878759,18.7049473878759,18.7049473878759,18.7049473878759,87.5704147161468,0.0,1.0
2014-12-03,26.0,26.0,26.0,26.0,200,18.7049473878759,18.7049473878759,18.7049473878759,18.7049473878759,278.001316559196,0.0,1.0
2014-12-04,26.5,26.5,26.5,26.5,300,19.0646579145659,19.0646579145659,19.0646579145659,19.0646579145659,417.001974838793,0.0,1.0
2014-12-05,26.5,26.5,26.5,26.5,0,19.0646579145659,19.0646579145659,19.0646579145659,19.0646579145659,0,0.0,1.0
2014-12-08,26.5,26.5,26.5,26.5,300,19.0646579145659,19.0646579145659,19.0646579145659,19.0646579145659,417.001974838793,0.0,1.0
2014-12-09,26.5,26.5,26.5,26.5,0,19.0646579145659,19.0646579145659,19.0646579145659,19.0646579145659,0,0.0,1.0
2014-12-10,26.5,26.5,26.5,26.5,0,19.0646579145659,19.0646579145659,19.0646579145659,19.0646579145659,0,0.0,1.0
2014-12-11,26.5,26.5,26.5,26.5,102,19.0646579145659,19.0646579145659,19.0646579145659,19.0646579145659,141.78067144519,0.0,1.0
2014-12-12,26.5,26.5,26.5,26.5,0,19.0646579145659,19.0646579145659,19.0646579145659,19.0646579145659,0,0.0,1.0
2014-12-15,26.5,26.5,26.5,26.5,0,19.0646579145659,19.0646579145659,19.0646579145659,19.0646579145659,0,0.0,1.0
2014-12-16,26.31,26.31,26.31,26.31,200,18.9279679144237,18.9279679144237,18.9279679144237,18.9279679144237,278.001316559196,0.0,1.0
2014-12-17,26.3,26.32,26.3,26.32,2200,18.9207737038899,18.9351621249575,18.9207737038899,18.9351621249575,3058.01448215115,0.0,1.0
2014-12-18,26.299999,26.299999,26.299999,26.299999,0,18.9207729844688,18.9207729844688,18.9207729844688,18.9207729844688,0,0.0,1.0
2014-12-19,26.299999,26.299999,26.299999,26.299999,0,18.9207729844688,18.9207729844688,18.9207729844688,18.9207729844688,0,0.0,1.0
2014-12-22,26.25,26.5,26.25,26.4,6300,18.8848026512209,19.0646579145659,18.8848026512209,18.9927158092279,8757.04147161466,0.0,1.0
2014-12-23,26.0,26.0,26.0,26.0,57,18.8848026512209,18.8848026512209,18.8848026512209,18.8848026512209,78.4758002172815,0.25,1.0
2014-12-24,26.309999,26.309999,26.309999,26.309999,100,19.10996687957,19.10996687957,19.10996687957,19.10996687957,137.676842486459,0.0,1.0
2014-12-26,26.3,26.31,26.3,26.31,1000,19.1027042202735,19.1099676059085,19.1027042202735,19.1099676059085,1376.76842486458,0.0,1.0
2014-12-29,26.3,26.3,26.3,26.3,37,19.1027042202735,19.1027042202735,19.1027042202735,19.1027042202735,50.9404317199896,0.0,1.0
2014-12-30,26.5,26.5,26.35,26.35,1000,19.2479719329752,19.2479719329752,19.1390211484489,19.1390211484489,1376.76842486458,0.0,1.0
2014-12-31,26.5,26.5,26.5,26.5,300,19.2479719329752,19.2479719329752,19.2479719329752,19.2479719329752,413.030527459375,0.0,1.0
2015-01-02,26.5,26.5,26.5,26.5,72,19.2479719329752,19.2479719329752,19.2479719329752,19.2479719329752,99.1273265902501,0.0,1.0
2015-01-05,26.75,26.75,26.75,26.75,500,19.4295565738523,19.4295565738523,19.4295565738523,19.4295565738523,688.384212432293,0.0,1.0
2015-01-06,26.5,26.75,26.5,26.75,800,19.2479719329752,19.4295565738523,19.2479719329752,19.4295565738523,1101.41473989167,0.0,1.0
2015-01-07,26.75,26.75,26.75,26.75,400,19.4295565738523,19.4295565738523,19.4295565738523,19.4295565738523,550.707369945835,0.0,1.0
2015-01-08,26.75,26.75,26.75,26.75,0,19.4295565738523,19.4295565738523,19.4295565738523,19.4295565738523,0,0.0,1.0
2015-01-09,27.25,27.25,27.25,27.25,900,19.7927258556065,19.7927258556065,19.7927258556065,19.7927258556065,1239.09158237813,0.0,1.0
2015-01-12,27.5,27.5,27.5,27.5,100,19.9743104964836,19.9743104964836,19.9743104964836,19.9743104964836,137.676842486459,0.0,1.0
2015-01-13,27.25,27.25,27.25,27.25,1700,19.7927258556065,19.7927258556065,19.7927258556065,19.7927258556065,2340.5063222698,0.0,1.0
2015-01-14,27.25,27.25,27.25,27.25,0,19.7927258556065,19.7927258556065,19.7927258556065,19.7927258556065,0,0.0,1.0
2015-01-15,27.25,27.25,27.25,27.25,0,19.7927258556065,19.7927258556065,19.7927258556065,19.7927258556065,0,0.0,1.0
2015-01-16,27.25,27.25,27.25,27.25,0,19.7927258556065,19.7927258556065,19.7927258556065,19.7927258556065,0,0.0,1.0
2015-01-20,27.25,27.25,27.25,27.25,0,19.7927258556065,19.7927258556065,19.7927258556065,19.7927258556065,0,0.0,1.0
2015-01-21,27.25,27.25,27.25,27.25,0,19.7927258556065,19.7927258556065,19.7927258556065,19.7927258556065,0,0.0,1.0
2015-01-22,27.25,27.25,27.25,27.25,74,19.7927258556065,19.7927258556065,19.7927258556065,19.7927258556065,101.88086343998,0.0,1.0
2015-01-23,27.0,27.0,27.0,27.0,300,19.6111412147294,19.6111412147294,19.6111412147294,19.6111412147294,413.030527459376,0.0,1.0
2015-01-26,27.0,27.0,27.0,27.0,0,19.6111412147294,19.6111412147294,19.6111412147294,19.6111412147294,0,0.0,1.0
2015-01-27,27.5,27.5,27.5,27.5,100,19.9743104964836,19.9743104964836,19.9743104964836,19.9743104964836,137.676842486459,0.0,1.0
2015-01-28,27.75,28.0,27.5,27.5,1200,20.1558951373608,20.3374797782379,19.9743104964836,19.9743104964836,1652.1221098375,0.0,1.0
2015-01-29,27.75,27.75,27.75,27.75,0,20.1558951373608,20.1558951373608,20.1558951373608,20.1558951373608,0,0.0,1.0
2015-01-30,27.75,27.75,27.75,27.75,0,20.1558951373608,20.1558951373608,20.1558951373608,20.1558951373608,0,0.0,1.0
2015-02-02,27.75,27.75,27.75,27.75,0,20.1558951373608,20.1558951373608,20.1558951373608,20.1558951373608,0,0.0,1.0
2015-02-03,27.5,27.5,27.5,27.5,100,19.9743104964836,19.9743104964836,19.9743104964836,19.9743104964836,137.676842486459,0.0,1.0
2015-02-04,27.5,27.5,27.5,27.5,0,19.9743104964836,19.9743104964836,19.9743104964836,19.9743104964836,0,0.0,1.0
2015-02-05,27.5,27.5,27.5,27.5,0,19.9743104964836,19.9743104964836,19.9743104964836,19.9743104964836,0,0.0,1.0
2015-02-06,27.5,27.5,27.5,27.5,900,19.9743104964836,19.9743104964836,19.9743104964836,19.9743104964836,1239.09158237813,0.0,1.0
2015-02-09,27.5,27.5,27.5,27.5,200,19.9743104964836,19.9743104964836,19.9743104964836,19.9743104964836,275.353684972918,0.0,1.0
2015-02-10,27.5,27.5,27.5,27.5,0,19.9743104964836,19.9743104964836,19.9743104964836,19.9743104964836,0,0.0,1.0
2015-02-11,27.5,27.5,27.5,27.5,0,19.9743104964836,19.9743104964836,19.9743104964836,19.9743104964836,0,0.0,1.0
2015-02-12,27.5,27.5,27.5,27.5,44,19.9743104964836,19.9743104964836,19.9743104964836,19.9743104964836,60.577810694042,0.0,1.0
2015-02-13,27.5,27.5,27.5,27.5,0,19.9743104964836,19.9743104964836,19.9743104964836,19.9743104964836,0,0.0,1.0
2015-02-17,27.5,27.5,27.5,27.5,0,19.9743104964836,19.9743104964836,19.9743104964836,19.9743104964836,0,0.0,1.0
2015-02-18,27.5,27.5,27.5,27.5,70,19.9743104964836,19.9743104964836,19.9743104964836,19.9743104964836,96.3737897405214,0.0,1.0
2015-02-19,27.5,27.5,27.5,27.5,0,19.9743104964836,19.9743104964836,19.9743104964836,19.9743104964836,0,0.0,1.0
2015-02-20,27.0,27.5,27.0,27.5,200,19.6111412147294,19.9743104964836,19.6111412147294,19.9743104964836,275.353684972918,0.0,1.0
2015-02-23,27.0,27.0,27.0,27.0,58,19.6111412147294,19.6111412147294,19.6111412147294,19.6111412147294,79.8525686421461,0.0,1.0
2015-02-24,27.0,27.0,27.0,27.0,0,19.6111412147294,19.6111412147294,19.6111412147294,19.6111412147294,0,0.0,1.0
2015-02-25,27.25,27.25,27.25,27.25,300,19.7927258556065,19.7927258556065,19.7927258556065,19.7927258556065,413.030527459377,0.0,1.0
2015-02-26,27.25,27.25,27.25,27.25,0,19.7927258556065,19.7927258556065,19.7927258556065,19.7927258556065,0,0.0,1.0
2015-02-27,27.0,27.0,27.0,27.0,400,19.6111412147294,19.6111412147294,19.6111412147294,19.6111412147294,550.707369945835,0.0,1.0
2015-03-02,27.0,27.0,27.0,27.0,600,19.6111412147294,19.6111412147294,19.6111412147294,19.6111412147294,826.061054918753,0.0,1.0
2015-03-03,27.0,27.0,27.0,27.0,1000,19.6111412147294,19.6111412147294,19.6111412147294,19.6111412147294,1376.76842486459,0.0,1.0
2015-03-04,27.0,27.0,27.0,27.0,300,19.6111412147294,19.6111412147294,19.6111412147294,19.6111412147294,413.030527459376,0.0,1.0
2015-03-05,26.65,26.75,26.57,26.75,1300,19.3569227175014,19.4295565738523,19.2988156324207,19.4295565738523,1789.79895232397,0.0,1.0
2015-03-06,26.9,26.9,26.9,26.9,300,19.5385073583785,19.5385073583785,19.5385073583785,19.5385073583785,413.030527459377,0.0,1.0
2015-03-09,26.9,26.9,26.9,26.9,800,19.5385073583785,19.5385073583785,19.5385073583785,19.5385073583785,1101.41473989167,0.0,1.0
2015-03-10,26.75,26.75,26.75,26.75,400,19.4295565738523,19.4295565738523,19.4295565738523,19.4295565738523,550.707369945835,0.0,1.0
2015-03-11,27.0,27.0,26.9,26.9,300,19.6111412147294,19.6111412147294,19.5385073583785,19.5385073583785,413.030527459376,0.0,1.0
2015-03-12,27.0,27.0,27.0,27.0,0,19.6111412147294,19.6111412147294,19.6111412147294,19.6111412147294,0,0.0,1.0
2015-03-13,26.549999,26.6,26.5,26.6,2200,19.284288134812,19.320605789326,19.2479719329752,19.320605789326,3028.8905347021,0.0,1.0
2015-03-16,26.549999,26.549999,26.549999,26.549999,500,19.284288134812,19.284288134812,19.284288134812,19.284288134812,688.384212432294,0.0,1.0
2015-03-17,26.549999,26.549999,26.549999,26.549999,2,19.284288134812,19.284288134812,19.284288134812,19.284288134812,2.75353684972918,0.0,1.0
2015-03-18,26.950001,26.950001,26.950001,26.950001,100,19.5748250128925,19.5748250128925,19.5748250128925,19.5748250128925,137.676842486459,0.0,1.0
2015-03-19,26.950001,26.950001,26.950001,26.950001,60,19.5748250128925,19.5748250128925,19.5748250128925,19.5748250128925,82.6061054918755,0.0,1.0
2015-03-20,27.0,27.0,26.99,26.99,1800,19.6111412147294,19.6111412147294,19.6038778290943,19.6038778290943,2478.18316475626,0.0,1.0
2015-03-23,27.25,27.25,27.15,27.15,400,19.7927258556065,19.7927258556065,19.7200919992557,19.7200919992557,550.707369945836,0.0,1.0
2015-03-24,27.5,27.5,27.0,27.25,4400,19.9743104964836,19.9743104964836,19.6111412147294,19.7927258556065,6057.7810694042,0.0,1.0
2015-03-25,27.35,27.35,27.35,27.35,200,20.0469443528345,20.0469443528345,20.0469443528345,20.0469443528345,272.859539275699,0.25,1.0
2015-03-26,27.35,27.35,27.35,27.35,100,20.0469443528345,20.0469443528345,20.0469443528345,20.0469443528345,136.42976963785,0.0,1.0
2015-03-27,27.35,27.5,27.35,27.35,2800,20.0469443528345,20.1568910311864,20.0469443528345,20.0469443528345,3820.03354985979,0.0,1.0
2015-03-30,27.35,27.35,27.35,27.35,72,20.0469443528345,20.0469443528345,20.0469443528345,20.0469443528345,98.2294341392517,0.0,1.0
2015-03-31,27.35,27.35,27.35,27.35,300,20.0469443528345,20.0469443528345,20.0469443528345,20.0469443528345,409.289308913549,0.0,1.0
2015-04-01,27.35,27.35,27.35,27.35,1090,20.0469443528345,20.0469443528345,20.0469443528345,20.0469443528345,1487.08448905256,0.0,1.0
2015-04-02,27.0,27.25,27.0,27.25,1900,19.7904021033467,19.9736465672665,19.7904021033467,19.9736465672665,2592.16562311914,0.0,1.0
2015-04-06,27.0,27.0,27.0,27.0,388,19.7904021033467,19.7904021033467,19.7904021033467,19.7904021033467,529.347506194856,0.0,1.0
2015-04-07,27.0,27.25,27.0,27.2499,800,19.7904021033467,19.9736465672665,19.7904021033467,19.973573269481,1091.4381571028,0.0,1.0
2015-04-08,27.0,27.0,27.0,27.0,90,19.7904021033467,19.7904021033467,19.7904021033467,19.7904021033467,122.786792674064,0.0,1.0
2015-04-09,27.24,27.24,26.7,26.75,4300,19.9663167887098,19.9663167887098,19.5705087466428,19.6071576394268,5866.48009442752,0.0,1.0
2015-04-10,27.2,27.2,26.85,27.2,400,19.9369976744826,19.9369976744826,19.6804554249947,19.9369976744826,545.719078551398,0.0,1.0
2015-04-13,26.9,26.9,26.9,26.9,100,19.7171043177787,19.7171043177787,19.7171043177787,19.7171043177787,136.42976963785,0.0,1.0
2015-04-14,26.78,26.78,26.78,26.78,600,19.6291469750972,19.6291469750972,19.6291469750972,19.6291469750972,818.578617827097,0.0,1.0
2015-04-15,26.78,27.0,26.78,26.78,2800,19.6291469750972,19.7904021033467,19.6291469750972,19.6291469750972,3820.03354985978,0.0,1.0
2015-04-16,26.78,26.78,26.78,26.78,0,19.6291469750972,19.6291469750972,19.6291469750972,19.6291469750972,0,0.0,1.0
2015-04-17,26.9,26.9,26.9,26.9,100,19.7171043177787,19.7171043177787,19.7171043177787,19.7171043177787,136.42976963785,0.0,1.0
2015-04-20,26.9,26.9,26.9,26.9,0,19.7171043177787,19.7171043177787,19.7171043177787,19.7171043177787,0,0.0,1.0
2015-04-21,26.9,26.9,26.9,26.9,0,19.7171043177787,19.7171043177787,19.7171043177787,19.7171043177787,0,0.0,1.0
2015-04-22,26.9,26.9,26.9,26.9,0,19.7171043177787,19.7171043177787,19.7171043177787,19.7171043177787,0,0.0,1.0
2015-04-23,26.9,26.9,26.9,26.9,200,19.7171043177787,19.7171043177787,19.7171043177787,19.7171043177787,272.859539275699,0.0,1.0
2015-04-24,26.9,26.9,26.9,26.9,100,19.7171043177787,19.7171043177787,19.7171043177787,19.7171043177787,136.42976963785,0.0,1.0
2015-04-27,26.9,26.9,26.9,26.9,100,19.7171043177787,19.7171043177787,19.7171043177787,19.7171043177787,136.42976963785,0.0,1.0
2015-04-28,26.9,26.9,26.9,26.9,300,19.7171043177787,19.7171043177787,19.7171043177787,19.7171043177787,409.289308913549,0.0,1.0
2015-04-29,26.6,26.6,26.55,26.56,900,19.4972109610749,19.4972109610749,19.4605620682909,19.4678918468477,1227.86792674064,0.0,1.0
2015-04-30,26.85,26.85,26.7,26.7,200,19.6804554249947,19.6804554249947,19.5705087466428,19.5705087466428,272.8595392757,0.0,1.0
2015-05-01,26.85,26.85,26.65,26.65,500,19.6804554249947,19.6804554249947,19.5338598538588,19.5338598538588,682.14884818925,0.0,1.0
2015-05-04,26.75,26.85,26.75,26.85,400,19.6071576394268,19.6804554249947,19.6071576394268,19.6804554249947,545.719078551398,0.0,1.0
2015-05-05,26.75,26.75,26.75,26.75,77,19.6071576394268,19.6071576394268,19.6071576394268,19.6071576394268,105.050922621144,0.0,1.0
2015-05-06,26.85,26.85,26.85,26.85,400,19.6804554249947,19.6804554249947,19.6804554249947,19.6804554249947,545.7190785514,0.0,1.0
2015-05-07,26.85,26.85,26.85,26.85,400,19.6804554249947,19.6804554249947,19.6804554249947,19.6804554249947,545.7190785514,0.0,1.0
2015-05-08,26.85,26.85,26.85,26.85,0,19.6804554249947,19.6804554249947,19.6804554249947,19.6804554249947,0,0.0,1.0
2015-05-11,26.85,26.85,26.85,26.85,4,19.6804554249947,19.6804554249947,19.6804554249947,19.6804554249947,5.457190785514,0.0,1.0
2015-05-12,26.65,26.9,26.65,26.9,500,19.5338598538588,19.7171043177787,19.5338598538588,19.7171043177787,682.148848189249,0.0,1.0
2015-05-13,26.65,26.65,26.65,26.65,0,19.5338598538588,19.5338598538588,19.5338598538588,19.5338598538588,0,0.0,1.0
2015-05-14,26.65,26.65,26.65,26.65,0,19.5338598538588,19.5338598538588,19.5338598538588,19.5338598538588,0,0.0,1.0
2015-05-15,26.85,26.9,26.85,26.9,3200,19.6804554249947,19.7171043177787,19.6804554249947,19.7171043177787,4365.7526284112,0.0,1.0
2015-05-18,26.9,26.9,26.9,26.9,600,19.7171043177787,19.7171043177787,19.7171043177787,19.7171043177787,818.578617827098,0.0,1.0
2015-05-19,26.9,26.9,26.9,26.9,0,19.7171043177787,19.7171043177787,19.7171043177787,19.7171043177787,0,0.0,1.0
2015-05-20,26.9,26.9,26.9,26.9,0,19.7171043177787,19.7171043177787,19.7171043177787,19.7171043177787,0,0.0,1.0
2015-05-21,26.9,26.9,26.9,26.9,0,19.7171043177787,19.7171043177787,19.7171043177787,19.7171043177787,0,0.0,1.0
2015-05-22,27.25,27.25,27.25,27.25,1900,19.9736465672665,19.9736465672665,19.9736465672665,19.9736465672665,2592.16562311915,0.0,1.0
2015-05-26,27.25,27.25,27.25,27.25,0,19.9736465672665,19.9736465672665,19.9736465672665,19.9736465672665,0,0.0,1.0
2015-05-27,26.9,26.9,26.9,26.9,300,19.7171043177787,19.7171043177787,19.7171043177787,19.7171043177787,409.289308913549,0.0,1.0
2015-05-28,26.9,26.9,26.9,26.9,0,19.7171043177787,19.7171043177787,19.7171043177787,19.7171043177787,0,0.0,1.0
2015-05-29,26.9,26.9,26.9,26.9,2400,19.7171043177787,19.7171043177787,19.7171043177787,19.7171043177787,3274.31447130839,0.0,1.0
2015-06-01,26.9,26.9,26.9,26.9,0,19.7171043177787,19.7171043177787,19.7171043177787,19.7171043177787,0,0.0,1.0
2015-06-02,26.5,26.85,26.5,26.85,2000,19.4239131755069,19.6804554249947,19.4239131755069,19.6804554249947,2728.59539275699,0.0,1.0
2015-06-03,26.5,26.5,26.5,26.5,1700,19.4239131755069,19.4239131755069,19.4239131755069,19.4239131755069,2319.30608384344,0.0,1.0
2015-06-04,26.5,26.5,26.5,26.5,400,19.4239131755069,19.4239131755069,19.4239131755069,19.4239131755069,545.719078551399,0.0,1.0
2015-06-05,26.5,26.5,26.5,26.5,0,19.4239131755069,19.4239131755069,19.4239131755069,19.4239131755069,0,0.0,1.0
2015-06-08,26.5,26.5,26.5,26.5,0,19.4239131755069,19.4239131755069,19.4239131755069,19.4239131755069,0,0.0,1.0
2015-06-09,26.5,26.5,26.5,26.5,0,19.4239131755069,19.4239131755069,19.4239131755069,19.4239131755069,0,0.0,1.0
2015-06-10,26.5,26.5,26.5,26.5,0,19.4239131755069,19.4239131755069,19.4239131755069,19.4239131755069,0,0.0,1.0
2015-06-11,26.5,26.5,26.5,26.5,1000,19.4239131755069,19.4239131755069,19.4239131755069,19.4239131755069,1364.2976963785,0.0,1.0
2015-06-12,26.5,26.5,26.5,26.5,0,19.4239131755069,19.4239131755069,19.4239131755069,19.4239131755069,0,0.0,1.0
2015-06-15,26.5,26.5,26.5,26.5,600,19.4239131755069,19.4239131755069,19.4239131755069,19.4239131755069,818.578617827098,0.0,1.0
2015-06-16,26.5,26.5,26.5,26.5,30,19.4239131755069,19.4239131755069,19.4239131755069,19.4239131755069,40.9289308913549,0.0,1.0
2015-06-17,26.5,26.5,26.5,26.5,900,19.4239131755069,19.4239131755069,19.4239131755069,19.4239131755069,1227.86792674065,0.0,1.0
2015-06-18,26.5,26.5,26.5,26.5,0,19.4239131755069,19.4239131755069,19.4239131755069,19.4239131755069,0,0.0,1.0
2015-06-19,26.5,26.5,26.5,26.5,0,19.4239131755069,19.4239131755069,19.4239131755069,19.4239131755069,0,0.0,1.0
2015-06-22,26.4,26.75,26.35,26.75,4700,19.350615389939,19.6071576394268,19.313966497155,19.6071576394268,6412.19917297892,0.0,1.0
2015-06-23,26.969999,26.969999,26.969999,26.969999,100,19.7684120346984,19.7684120346984,19.7684120346984,19.7684120346984,136.42976963785,0.0,1.0
2015-06-24,26.65,26.65,26.65,26.65,3000,19.5338598538588,19.5338598538588,19.5338598538588,19.5338598538588,4092.8930891355,0.0,1.0
2015-06-25,27.0,27.09,26.969999,26.969999,400,19.7904021033467,19.8563701103578,19.7684120346984,19.7684120346984,545.719078551398,0.0,1.0
2015-06-26,27.0,27.0,27.0,27.0,1000,19.7904021033467,19.7904021033467,19.7904021033467,19.7904021033467,1364.29769637849,0.0,1.0
2015-06-29,26.75,26.75,26.75,26.75,400,19.6071576394268,19.6071576394268,19.6071576394268,19.6071576394268,545.719078551398,0.0,1.0
2015-06-30,26.549999,27.4,26.549999,27.4,400,19.6584653563465,20.2878331846225,19.6584653563465,20.2878331846225,540.225262119531,0.27,1.0
2015-07-01,26.55,26.55,26.55,26.55,0,19.6584660967784,19.6584660967784,19.6584660967784,19.6584660967784,0,0.0,1.0
2015-07-02,26.5,26.5,26.5,26.5,300,19.6214445033758,19.6214445033758,19.6214445033758,19.6214445033758,405.168946589647,0.0,1.0
2015-07-06,26.5,26.5,26.5,26.5,40,19.6214445033758,19.6214445033758,19.6214445033758,19.6214445033758,54.022526211953,0.0,1.0
2015-07-07,27.05,27.05,26.488,26.5,1500,20.0286820308043,20.0286820308043,19.6125593209592,19.6214445033758,2025.84473294824,0.0,1.0
2015-07-08,27.05,27.05,27.05,27.05,0,20.0286820308043,20.0286820308043,20.0286820308043,20.0286820308043,0,0.0,1.0
2015-07-09,26.25,27.1,26.25,27.1,2500,19.4363365363628,20.0657036242069,19.4363365363628,20.0657036242069,3376.40788824707,0.0,1.0
2015-07-10,26.25,26.25,26.25,26.25,2,19.4363365363628,19.4363365363628,19.4363365363628,19.4363365363628,2.70112631059765,0.0,1.0
2015-07-13,26.25,26.25,26.25,26.25,0,19.4363365363628,19.4363365363628,19.4363365363628,19.4363365363628,0,0.0,1.0
2015-07-14,26.75,26.75,26.75,26.75,100,19.8065524703888,19.8065524703888,19.8065524703888,19.8065524703888,135.056315529882,0.0,1.0
2015-07-15,27.0,27.0,26.75,26.75,1900,19.9916604374017,19.9916604374017,19.8065524703888,19.8065524703888,2566.06999506777,0.0,1.0
2015-07-16,27.0,27.0,27.0,27.0,0,19.9916604374017,19.9916604374017,19.9916604374017,19.9916604374017,0,0.0,1.0
2015-07-17,27.0,27.0,27.0,27.0,400,19.9916604374017,19.9916604374017,19.9916604374017,19.9916604374017,540.225262119531,0.0,1.0
2015-07-20,27.0,27.0,27.0,27.0,400,19.9916604374017,19.9916604374017,19.9916604374017,19.9916604374017,540.225262119531,0.0,1.0
2015-07-21,26.9,27.1,26.9,27.1,4800,19.9176172505965,20.0657036242069,19.9176172505965,20.0657036242069,6482.70314543438,0.0,1.0
2015-07-22,27.3,27.3,27.1,27.1,200,20.2137899978173,20.2137899978173,20.0657036242069,20.0657036242069,270.112631059765,0.0,1.0
2015-07-23,27.3,27.3,27.3,27.3,0,20.2137899978173,20.2137899978173,20.2137899978173,20.2137899978173,0,0.0,1.0
2015-07-24,27.01,27.02,27.01,27.02,2400,19.9990647560823,20.0064690747628,19.9990647560823,20.0064690747628,3241.35157271718,0.0,1.0
2015-07-27,26.6,27.155,26.6,27.155,1000,19.695487690181,20.1064273769498,19.695487690181,20.1064273769498,1350.56315529882,0.0,1.0
2015-07-28,26.6,26.6,26.6,26.6,0,19.695487690181,19.695487690181,19.695487690181,19.695487690181,0,0.0,1.0
2015-07-29,26.935,26.935,26.35,26.67,600,19.9435323659784,19.9435323659784,19.510379723168,19.7473179209446,810.337893179294,0.0,1.0
2015-07-30,26.6,26.6,26.6,26.6,10000,19.695487690181,19.695487690181,19.695487690181,19.695487690181,13505.6315529882,0.0,1.0
2015-07-31,27.3,27.3,26.75,26.75,1100,20.2137899978173,20.2137899978173,19.8065524703888,19.8065524703888,1485.61947082871,0.0,1.0
2015-08-03,27.3,27.3,27.3,27.3,0,20.2137899978173,20.2137899978173,20.2137899978173,20.2137899978173,0,0.0,1.0
2015-08-04,27.2,27.2,26.75,26.75,300,20.1397468110121,20.1397468110121,19.8065524703888,19.8065524703888,405.168946589648,0.0,1.0
2015-08-05,27.5,27.5,27.3,27.3,1500,20.3618763714277,20.3618763714277,20.2137899978173,20.2137899978173,2025.84473294824,0.0,1.0
2015-08-06,27.5,27.5,27.5,27.5,300,20.3618763714277,20.3618763714277,20.3618763714277,20.3618763714277,405.168946589648,0.0,1.0
2015-08-07,27.55,27.55,27.5,27.5,600,20.3988979648303,20.3988979648303,20.3618763714277,20.3618763714277,810.337893179295,0.0,1.0
2015-08-10,27.9,27.9,27.55,27.55,300,20.6580491186485,20.6580491186485,20.3988979648303,20.3988979648303,405.168946589647,0.0,1.0
2015-08-11,27.9,27.9,27.9,27.9,35,20.6580491186485,20.6580491186485,20.6580491186485,20.6580491186485,47.2697104354588,0.0,1.0
2015-08-12,28.0,28.0,28.0,28.0,200,20.7320923054537,20.7320923054537,20.7320923054537,20.7320923054537,270.112631059765,0.0,1.0
2015-08-13,28.5,29.25,28.5,29.25,300,21.1023082394796,21.6576321405185,21.1023082394796,21.6576321405185,405.168946589648,0.0,1.0
2015-08-14,28.0,28.0,28.0,28.0,1000,20.7320923054537,20.7320923054537,20.7320923054537,20.7320923054537,1350.56315529882,0.0,1.0
2015-08-17,28.0,28.0,28.0,28.0,0,20.7320923054537,20.7320923054537,20.7320923054537,20.7320923054537,0,0.0,1.0
2015-08-18,31.99,31.99,31.99,31.99,100,23.6864154589808,23.6864154589808,23.6864154589808,23.6864154589808,135.056315529883,0.0,1.0
2015-08-19,28.0,28.0,28.0,28.0,100,20.7320923054537,20.7320923054537,20.7320923054537,20.7320923054537,135.056315529882,0.0,1.0
2015-08-20,28.0,28.0,28.0,28.0,100,20.7320923054537,20.7320923054537,20.7320923054537,20.7320923054537,135.056315529882,0.0,1.0
2015-08-21,28.0,28.0,27.44,27.44,900,20.7320923054537,20.7320923054537,20.3174504593446,20.3174504593446,1215.50683976894,0.0,1.0
2015-08-24,28.0,28.0,28.0,28.0,1,20.7320923054537,20.7320923054537,20.7320923054537,20.7320923054537,1.35056315529882,0.0,1.0
2015-08-25,28.0,28.0,28.0,28.0,1000,20.7320923054537,20.7320923054537,20.7320923054537,20.7320923054537,1350.56315529882,0.0,1.0
2015-08-26,28.0,28.0,28.0,28.0,100,20.7320923054537,20.7320923054537,20.7320923054537,20.7320923054537,135.056315529882,0.0,1.0
2015-08-27,28.0,28.0,28.0,28.0,600,20.7320923054537,20.7320923054537,20.7320923054537,20.7320923054537,810.337893179294,0.0,1.0
2015-08-28,27.55,27.55,27.38,27.38,1500,20.3988979648303,20.3988979648303,20.2730245472615,20.2730245472615,2025.84473294824,0.0,1.0
2015-08-31,27.55,27.55,27.55,27.55,0,20.3988979648303,20.3988979648303,20.3988979648303,20.3988979648303,0,0.0,1.0
2015-09-01,28.0,28.0,28.0,28.0,100,20.7320923054537,20.7320923054537,20.7320923054537,20.7320923054537,135.056315529882,0.0,1.0
2015-09-02,28.0,28.0,28.0,28.0,0,20.7320923054537,20.7320923054537,20.7320923054537,20.7320923054537,0,0.0,1.0
2015-09-03,28.0,28.0,28.0,28.0,0,20.7320923054537,20.7320923054537,20.7320923054537,20.7320923054537,0,0.0,1.0
2015-09-04,28.0,28.0,28.0,28.0,0,20.7320923054537,20.7320923054537,20.7320923054537,20.7320923054537,0,0.0,1.0
2015-09-08,28.0,28.0,28.0,28.0,0,20.7320923054537,20.7320923054537,20.7320923054537,20.7320923054537,0,0.0,1.0
2015-09-09,28.0,28.0,28.0,28.0,38,20.7320923054537,20.7320923054537,20.7320923054537,20.7320923054537,51.3213999013553,0.0,1.0
2015-09-10,28.75,28.75,28.75,28.75,200,21.2874162064926,21.2874162064926,21.2874162064926,21.2874162064926,270.112631059765,0.0,1.0
2015-09-11,28.75,28.75,28.75,28.75,1100,21.2874162064926,21.2874162064926,21.2874162064926,21.2874162064926,1485.61947082871,0.0,1.0
2015-09-14,28.75,28.75,28.75,28.75,1600,21.2874162064926,21.2874162064926,21.2874162064926,21.2874162064926,2160.90104847812,0.0,1.0
2015-09-15,28.75,28.75,28.75,28.75,0,21.2874162064926,21.2874162064926,21.2874162064926,21.2874162064926,0,0.0,1.0
2015-09-16,28.75,28.75,28.75,28.75,0,21.2874162064926,21.2874162064926,21.2874162064926,21.2874162064926,0,0.0,1.0
2015-09-17,28.75,28.75,28.75,28.75,0,21.2874162064926,21.2874162064926,21.2874162064926,21.2874162064926,0,0.0,1.0
2015-09-18,28.75,28.75,28.75,28.75,50,21.2874162064926,21.2874162064926,21.2874162064926,21.2874162064926,67.5281577649413,0.0,1.0
2015-09-21,29.75,29.75,29.75,29.75,400,22.0278480745445,22.0278480745445,22.0278480745445,22.0278480745445,540.225262119531,0.0,1.0
2015-09-22,29.75,29.75,29.75,29.75,0,22.0278480745445,22.0278480745445,22.0278480745445,22.0278480745445,0,0.0,1.0
2015-09-23,29.75,29.75,29.75,29.75,0,22.2277646789185,22.2277646789185,22.2277646789185,22.2277646789185,0,0.27,1.0
2015-09-24,29.1,29.75,29.1,29.75,1800,21.7421160388749,22.2277646789185,21.7421160388749,22.2277646789185,2409.14913278655,0.0,1.0
2015-09-25,29.1,29.1,29.1,29.1,100,21.7421160388749,21.7421160388749,21.7421160388749,21.7421160388749,133.841618488142,0.0,1.0
2015-09-28,29.05,29.1,29.05,29.1,300,21.7047584511793,21.7421160388749,21.7047584511793,21.7421160388749,401.524855464424,0.0,1.0
2015-09-29,29.05,29.05,29.05,29.05,106,21.7047584511793,21.7047584511793,21.7047584511793,21.7047584511793,141.87211559743,0.0,1.0
2015-09-30,29.75,29.75,29.0,29.0,700,22.2277646789185,22.2277646789185,21.6674008634836,21.6674008634836,936.891329416992,0.0,1.0
2015-10-01,30.0,30.0,29.5,29.5,2000,22.4145526173968,22.4145526173968,22.0409767404402,22.0409767404402,2676.83236976283,0.0,1.0
2015-10-02,29.8,29.8,29.75,29.75,300,22.2651222666142,22.2651222666142,22.2277646789185,22.2277646789185,401.524855464424,0.0,1.0
2015-10-05,29.799999,29.799999,29.799999,29.799999,100,22.2651215194624,22.2651215194624,22.2651215194624,22.2651215194624,133.841618488142,0.0,1.0
2015-10-06,29.799999,29.799999,29.799999,29.799999,0,22.2651215194624,22.2651215194624,22.2651215194624,22.2651215194624,0,0.0,1.0
2015-10-07,30.0,30.0,30.0,30.0,1000,22.4145526173968,22.4145526173968,22.4145526173968,22.4145526173968,1338.41618488142,0.0,1.0
2015-10-08,29.5,29.5,29.5,29.5,500,22.0409767404402,22.0409767404402,22.0409767404402,22.0409767404402,669.208092440708,0.0,1.0
2015-10-09,30.0,30.0,30.0,30.0,800,22.4145526173968,22.4145526173968,22.4145526173968,22.4145526173968,1070.73294790513,0.0,1.0
2015-10-12,30.0,30.0,30.0,30.0,0,22.4145526173968,22.4145526173968,22.4145526173968,22.4145526173968,0,0.0,1.0
2015-10-13,30.01,30.1,30.0,30.1,1900,22.422024134936,22.4892677927882,22.4145526173968,22.4892677927882,2542.99075127468,0.0,1.0
2015-10-14,30.0,30.05,30.0,30.05,900,22.4145526173968,22.4519102050925,22.4145526173968,22.4519102050925,1204.57456639328,0.0,1.0
2015-10-15,30.0,30.0,30.0,30.0,1000,22.4145526173968,22.4145526173968,22.4145526173968,22.4145526173968,1338.41618488142,0.0,1.0
2015-10-16,30.19,30.19,29.95,29.95,500,22.5565114506403,22.5565114506403,22.3771950297012,22.3771950297012,669.208092440709,0.0,1.0
2015-10-19,30.19,30.19,30.19,30.19,29,22.5565114506403,22.5565114506403,22.5565114506403,22.5565114506403,38.8140693615611,0.0,1.0
2015-10-20,29.9,30.0,29.81,29.81,400,22.3398374420055,22.4145526173968,22.2725937841533,22.2725937841533,535.366473952566,0.0,1.0
2015-10-21,29.9,29.9,29.9,29.9,0,22.3398374420055,22.3398374420055,22.3398374420055,22.3398374420055,0,0.0,1.0
2015-10-22,29.75,29.81,29.75,29.81,300,22.2277646789185,22.2725937841533,22.2277646789185,22.2725937841533,401.524855464425,0.0,1.0
2015-10-23,29.75,29.75,29.75,29.75,0,22.2277646789185,22.2277646789185,22.2277646789185,22.2277646789185,0,0.0,1.0
2015-10-26,29.75,29.75,29.75,29.75,100,22.2277646789185,22.2277646789185,22.2277646789185,22.2277646789185,133.841618488142,0.0,1.0
2015-10-27,29.75,29.75,29.75,29.75,0,22.2277646789185,22.2277646789185,22.2277646789185,22.2277646789185,0,0.0,1.0
2015-10-28,29.75,29.75,29.75,29.75,0,22.2277646789185,22.2277646789185,22.2277646789185,22.2277646789185,0,0.0,1.0
2015-10-29,29.26,29.75,29.26,29.75,2800,21.861660319501,22.2277646789185,21.861660319501,22.2277646789185,3747.56531766797,0.0,1.0
2015-10-30,29.26,29.26,29.26,29.26,20,21.861660319501,21.861660319501,21.861660319501,21.861660319501,26.7683236976284,0.0,1.0
2015-11-02,29.26,29.26,29.26,29.26,0,21.861660319501,21.861660319501,21.861660319501,21.861660319501,0,0.0,1.0
2015-11-03,29.26,29.26,29.26,29.26,0,21.861660319501,21.861660319501,21.861660319501,21.861660319501,0,0.0,1.0
2015-11-04,29.5,29.5,29.5,29.5,8000,22.0409767404402,22.0409767404402,22.0409767404402,22.0409767404402,10707.3294790513,0.0,1.0
2015-11-05,29.5,29.5,29.5,29.5,0,22.0409767404402,22.0409767404402,22.0409767404402,22.0409767404402,0,0.0,1.0
2015-11-06,29.5,29.6,29.5,29.6,1000,22.0409767404402,22.1156919158315,22.0409767404402,22.1156919158315,1338.41618488142,0.0,1.0
2015-11-09,29.450001,29.700001,29.26,29.26,1400,22.0036198998963,22.1904078383746,21.861660319501,21.861660319501,1873.78265883398,0.0,1.0
2015-11-10,29.35,29.4,29.35,29.4,800,21.9289039773532,21.9662615650489,21.9289039773532,21.9662615650489,1070.73294790513,0.0,1.0
2015-11-11,29.5,29.5,29.5,29.5,400,22.0409767404402,22.0409767404402,22.0409767404402,22.0409767404402,535.366473952566,0.0,1.0
2015-11-12,29.65,29.65,29.65,29.65,400,22.1530495035272,22.1530495035272,22.1530495035272,22.1530495035272,535.366473952566,0.0,1.0
2015-11-13,29.5,29.5,29.5,29.5,600,22.0409767404402,22.0409767404402,22.0409767404402,22.0409767404402,803.04971092885,0.0,1.0
2015-11-16,29.5,29.5,29.5,29.5,20,22.0409767404402,22.0409767404402,22.0409767404402,22.0409767404402,26.7683236976283,0.0,1.0
2015-11-17,29.5,29.5,29.5,29.5,0,22.0409767404402,22.0409767404402,22.0409767404402,22.0409767404402,0,0.0,1.0
2015-11-18,29.5,29.69,29.5,29.69,400,22.0409767404402,22.1829355736837,22.0409767404402,22.1829355736837,535.366473952566,0.0,1.0
2015-11-19,29.690001,29.690001,29.690001,29.690001,100,22.1829363208355,22.1829363208355,22.1829363208355,22.1829363208355,133.841618488141,0.0,1.0
2015-11-20,29.690001,29.690001,29.690001,29.690001,99,22.1829363208355,22.1829363208355,22.1829363208355,22.1829363208355,132.50320230326,0.0,1.0
2015-11-23,29.690001,29.690001,29.690001,29.690001,0,22.1829363208355,22.1829363208355,22.1829363208355,22.1829363208355,0,0.0,1.0
2015-11-24,29.690001,29.690001,29.690001,29.690001,0,22.1829363208355,22.1829363208355,22.1829363208355,22.1829363208355,0,0.0,1.0
2015-11-25,29.5,29.9,29.5,29.9,300,22.0409767404402,22.3398374420055,22.0409767404402,22.3398374420055,401.524855464425,0.0,1.0
2015-11-27,29.5,29.5,29.5,29.5,0,22.0409767404402,22.0409767404402,22.0409767404402,22.0409767404402,0,0.0,1.0
2015-11-30,29.5,29.6,29.0,29.6,2200,22.0409767404402,22.1156919158315,21.6674008634836,22.1156919158315,2944.51560673912,0.0,1.0
2015-12-01,29.5,29.5,29.5,29.5,51,22.0409767404402,22.0409767404402,22.0409767404402,22.0409767404402,68.2592254289522,0.0,1.0
2015-12-02,29.5,29.6,29.25,29.6,1400,22.0409767404402,22.1156919158315,21.8541888019619,22.1156919158315,1873.78265883398,0.0,1.0
2015-12-03,29.5,29.5,29.5,29.5,0,22.0409767404402,22.0409767404402,22.0409767404402,22.0409767404402,0,0.0,1.0
2015-12-04,30.0,30.0,30.0,30.0,500,22.4145526173968,22.4145526173968,22.4145526173968,22.4145526173968,669.208092440708,0.0,1.0
2015-12-07,30.0,30.0,30.0,30.0,0,22.4145526173968,22.4145526173968,22.4145526173968,22.4145526173968,0,0.0,1.0
2015-12-08,30.0,30.0,30.0,30.0,78,22.4145526173968,22.4145526173968,22.4145526173968,22.4145526173968,104.39646242075,0.0,1.0
2015-12-09,31.1,31.1,30.0,30.25,400,23.2364195467014,23.2364195467014,22.4145526173968,22.6013405558751,535.366473952566,0.0,1.0
2015-12-10,31.1,31.1,31.1,31.1,100,23.2364195467014,23.2364195467014,23.2364195467014,23.2364195467014,133.841618488141,0.0,1.0
2015-12-11,30.799999,30.799999,30.799999,30.799999,100,23.0122732733757,23.0122732733757,23.0122732733757,23.0122732733757,133.841618488141,0.0,1.0
2015-12-14,30.799999,30.799999,30.799999,30.799999,0,23.0122732733757,23.0122732733757,23.0122732733757,23.0122732733757,0,0.0,1.0
2015-12-15,31.0,31.0,31.0,31.0,500,23.1617043713101,23.1617043713101,23.1617043713101,23.1617043713101,669.208092440706,0.0,1.0
2015-12-16,30.799999,30.799999,30.799999,30.799999,200,23.0122732733757,23.0122732733757,23.0122732733757,23.0122732733757,267.683236976283,0.0,1.0
2015-12-17,30.799999,30.799999,30.799999,30.799999,0,23.0122732733757,23.0122732733757,23.0122732733757,23.0122732733757,0,0.0,1.0
2015-12-18,30.799999,30.799999,30.799999,30.799999,139,23.0122732733757,23.0122732733757,23.0122732733757,23.0122732733757,186.039849698516,0.0,1.0
2015-12-21,31.049999,31.049999,31.049999,31.049999,200,23.199061211854,23.199061211854,23.199061211854,23.199061211854,267.683236976283,0.0,1.0
2015-12-22,31.049999,31.049999,31.049999,31.049999,400,23.199061211854,23.199061211854,23.199061211854,23.199061211854,535.366473952565,0.0,1.0
2015-12-23,31.075,31.075,31.075,31.075,100,23.4194717264101,23.4194717264101,23.4194717264101,23.4194717264101,132.6887316803,0.27,1.0
2015-12-24,31.049999,31.049999,31.049999,31.049999,200,23.4006298852957,23.4006298852957,23.4006298852957,23.4006298852957,265.377463360599,0.0,1.0
2015-12-28,30.85,30.85,30.85,30.85,300,23.2499019391714,23.2499019391714,23.2499019391714,23.2499019391714,398.0661950409,0.0,1.0
2015-12-29,30.85,30.85,30.85,30.85,18,23.2499019391714,23.2499019391714,23.2499019391714,23.2499019391714,23.883971702454,0.0,1.0
2015-12-30,30.8,31.09,30.8,31.09,500,23.2122197642295,23.4307763788927,23.2122197642295,23.4307763788927,663.443658401499,0.0,1.0
2015-12-31,30.799999,30.799999,30.799999,30.799999,36,23.212219010586,23.212219010586,23.212219010586,23.212219010586,47.7679434049079,0.0,1.0
2016-01-04,30.799999,30.799999,30.799999,30.799999,0,23.212219010586,23.212219010586,23.212219010586,23.212219010586,0,0.0,1.0
2016-01-05,31.0,31.0,31.0,31.0,500,23.3629484639972,23.3629484639972,23.3629484639972,23.3629484639972,663.4436584015,0.0,1.0
2016-01-06,31.0,31.0,31.0,31.0,83,23.3629484639972,23.3629484639972,23.3629484639972,23.3629484639972,110.131647294649,0.0,1.0
2016-01-07,31.0,31.0,31.0,31.0,0,23.3629484639972,23.3629484639972,23.3629484639972,23.3629484639972,0,0.0,1.0
2016-01-08,31.0,31.0,31.0,31.0,500,23.3629484639972,23.3629484639972,23.3629484639972,23.3629484639972,663.4436584015,0.0,1.0
2016-01-11,31.05,31.05,30.75,30.8,900,23.4006306389392,23.4006306389392,23.1745375892876,23.2122197642295,1194.1985851227,0.0,1.0
2016-01-12,30.75,31.0,30.75,30.75,2100,23.1745375892876,23.3629484639972,23.1745375892876,23.1745375892876,2786.46336528629,0.0,1.0
2016-01-13,31.0,31.0,30.9,30.9,500,23.3629484639972,23.3629484639972,23.2875841141134,23.2875841141134,663.4436584015,0.0,1.0
2016-01-14,30.5,30.75,30.5,30.75,1600,22.9861267145779,23.1745375892876,22.9861267145779,23.1745375892876,2123.0197068848,0.0,1.0
2016-01-15,30.5,30.5,30.5,30.5,700,22.9861267145779,22.9861267145779,22.9861267145779,22.9861267145779,928.821121762099,0.0,1.0
2016-01-19,30.5,30.5,30.5,30.5,700,22.9861267145779,22.9861267145779,22.9861267145779,22.9861267145779,928.821121762099,0.0,1.0
2016-01-20,30.5,30.5,30.5,30.5,300,22.9861267145779,22.9861267145779,22.9861267145779,22.9861267145779,398.0661950409,0.0,1.0
2016-01-21,30.5,30.5,30.5,30.5,0,22.9861267145779,22.9861267145779,22.9861267145779,22.9861267145779,0,0.0,1.0
2016-01-22,30.5,30.5,30.5,30.5,0,22.9861267145779,22.9861267145779,22.9861267145779,22.9861267145779,0,0.0,1.0
2016-01-25,30.5,30.5,30.5,30.5,0,22.9861267145779,22.9861267145779,22.9861267145779,22.9861267145779,0,0.0,1.0
2016-01-26,30.5,30.5,30.5,30.5,300,22.9861267145779,22.9861267145779,22.9861267145779,22.9861267145779,398.0661950409,0.0,1.0
2016-01-27,30.25,30.5,30.25,30.25,2100,22.7977158398683,22.9861267145779,22.7977158398683,22.7977158398683,2786.46336528629,0.0,1.0
2016-01-28,30.25,30.25,30.25,30.25,0,22.7977158398683,22.7977158398683,22.7977158398683,22.7977158398683,0,0.0,1.0
2016-01-29,30.25,30.25,30.25,30.25,11,22.7977158398683,22.7977158398683,22.7977158398683,22.7977158398683,14.595760484833,0.0,1.0
2016-02-01,30.25,30.25,30.25,30.25,100,22.7977158398683,22.7977158398683,22.7977158398683,22.7977158398683,132.6887316803,0.0,1.0
2016-02-02,30.4,30.4,30.4,30.4,1000,22.9107623646941,22.9107623646941,22.9107623646941,22.9107623646941,1326.887316803,0.0,1.0
2016-02-03,30.4,30.4,30.4,30.4,0,22.9107623646941,22.9107623646941,22.9107623646941,22.9107623646941,0,0.0,1.0
2016-02-04,30.5,30.5,30.4,30.4,600,22.9861267145779,22.9861267145779,22.9107623646941,22.9107623646941,796.132390081799,0.0,1.0
2016-02-05,30.5,30.5,30.5,30.5,0,22.9861267145779,22.9861267145779,22.9861267145779,22.9861267145779,0,0.0,1.0
2016-02-08,30.5,30.5,30.5,30.5,300,22.9861267145779,22.9861267145779,22.9861267145779,22.9861267145779,398.0661950409,0.0,1.0
2016-02-09,30.4,30.4,30.4,30.4,200,22.9107623646941,22.9107623646941,22.9107623646941,22.9107623646941,265.377463360599,0.0,1.0
2016-02-10,30.4,30.4,30.4,30.4,0,22.9107623646941,22.9107623646941,22.9107623646941,22.9107623646941,0,0.0,1.0
2016-02-11,30.0,30.0,30.0,30.0,1400,22.6093049651586,22.6093049651586,22.6093049651586,22.6093049651586,1857.6422435242,0.0,1.0
2016-02-12,30.0,30.0,30.0,30.0,500,22.6093049651586,22.6093049651586,22.6093049651586,22.6093049651586,663.443658401499,0.0,1.0
2016-02-16,29.299999,29.5,29.0,29.5,400,22.0817537623281,22.2324832157393,21.85566146632,22.2324832157393,530.754926721199,0.0,1.0
2016-02-17,29.299999,29.299999,29.299999,29.299999,19,22.0817537623281,22.0817537623281,22.0817537623281,22.0817537623281,25.2108590192569,0.0,1.0
2016-02-18,29.299999,29.299999,29.299999,29.299999,0,22.0817537623281,22.0817537623281,22.0817537623281,22.0817537623281,0,0.0,1.0
2016-02-19,29.299999,29.299999,29.299999,29.299999,0,22.0817537623281,22.0817537623281,22.0817537623281,22.0817537623281,0,0.0,1.0
2016-02-22,29.299999,29.299999,29.299999,29.299999,0,22.0817537623281,22.0817537623281,22.0817537623281,22.0817537623281,0,0.0,1.0
2016-02-23,29.299999,29.299999,29.299999,29.299999,0,22.0817537623281,22.0817537623281,22.0817537623281,22.0817537623281,0,0.0,1.0
2016-02-24,29.299999,29.299999,29.299999,29.299999,0,22.0817537623281,22.0817537623281,22.0817537623281,22.0817537623281,0,0.0,1.0
2016-02-25,29.299999,29.299999,29.299999,29.299999,0,22.0817537623281,22.0817537623281,22.0817537623281,22.0817537623281,0,0.0,1.0
2016-02-26,29.299999,29.299999,29.299999,29.299999,0,22.0817537623281,22.0817537623281,22.0817537623281,22.0817537623281,0,0.0,1.0
2016-02-29,29.299999,29.299999,29.299999,29.299999,0,22.0817537623281,22.0817537623281,22.0817537623281,22.0817537623281,0,0.0,1.0
2016-03-01,29.299999,29.299999,29.299999,29.299999,400,22.0817537623281,22.0817537623281,22.0817537623281,22.0817537623281,530.754926721199,0.0,1.0
2016-03-02,29.299999,29.299999,29.299999,29.299999,200,22.0817537623281,22.0817537623281,22.0817537623281,22.0817537623281,265.377463360599,0.0,1.0
2016-03-03,29.299999,29.299999,29.299999,29.299999,50,22.0817537623281,22.0817537623281,22.0817537623281,22.0817537623281,66.3443658401498,0.0,1.0
2016-03-04,29.35,29.35,29.35,29.35,300,22.1194366909135,22.1194366909135,22.1194366909135,22.1194366909135,398.066195040899,0.0,1.0
2016-03-07,29.35,29.35,29.35,29.35,0,22.1194366909135,22.1194366909135,22.1194366909135,22.1194366909135,0,0.0,1.0
2016-03-08,29.35,29.35,29.35,29.35,0,22.1194366909135,22.1194366909135,22.1194366909135,22.1194366909135,0,0.0,1.0
2016-03-09,30.5,30.5,29.99,29.99,4300,22.9861267145779,22.9861267145779,22.6017685301702,22.6017685301702,5705.61546225289,0.0,1.0
2016-03-10,30.5,30.5,30.5,30.5,1000,22.9861267145779,22.9861267145779,22.9861267145779,22.9861267145779,1326.887316803,0.0,1.0
2016-03-11,30.5,30.65,30.5,30.65,1000,22.9861267145779,23.0991732394037,22.9861267145779,23.0991732394037,1326.887316803,0.0,1.0
2016-03-14,30.5,30.5,30.5,30.5,300,22.9861267145779,22.9861267145779,22.9861267145779,22.9861267145779,398.0661950409,0.0,1.0
2016-03-15,30.5,30.5,30.5,30.5,50,22.9861267145779,22.9861267145779,22.9861267145779,22.9861267145779,66.3443658401499,0.0,1.0
2016-03-16,30.5,30.5,30.5,30.5,0,22.9861267145779,22.9861267145779,22.9861267145779,22.9861267145779,0,0.0,1.0
2016-03-17,30.5,30.65,30.5,30.6,500,22.9861267145779,23.0991732394037,22.9861267145779,23.0614910644618,663.443658401499,0.0,1.0
2016-03-18,30.5,30.5,30.5,30.5,200,22.9861267145779,22.9861267145779,22.9861267145779,22.9861267145779,265.3774633606,0.0,1.0
2016-03-21,30.5,30.5,30.5,30.5,300,22.9861267145779,22.9861267145779,22.9861267145779,22.9861267145779,398.0661950409,0.0,1.0
2016-03-22,29.5,29.549999,29.5,29.549999,500,22.4359669604257,22.4739932625293,22.4359669604257,22.4739932625293,657.426534190267,0.27,1.0
2016-03-23,29.5,29.5,29.5,29.5,0,22.4359669604257,22.4359669604257,22.4359669604257,22.4359669604257,0,0.0,1.0
2016-03-24,29.5,29.5,29.5,29.5,0,22.4359669604257,22.4359669604257,22.4359669604257,22.4359669604257,0,0.0,1.0
2016-03-28,30.5,30.5,30.5,30.5,500,23.1965082133215,23.1965082133215,23.1965082133215,23.1965082133215,657.426534190266,0.0,1.0
2016-03-29,30.0,30.1,30.0,30.1,1000,22.8162375868736,22.8922917121632,22.8162375868736,22.8922917121632,1314.85306838053,0.0,1.0
2016-03-30,30.0,30.0,30.0,30.0,100,22.8162375868736,22.8162375868736,22.8162375868736,22.8162375868736,131.485306838053,0.0,1.0
2016-03-31,30.0,30.0,29.5,29.5,400,22.8162375868736,22.8162375868736,22.4359669604257,22.4359669604257,525.941227352213,0.0,1.0
2016-04-01,29.5,29.5,29.5,29.5,900,22.4359669604257,22.4359669604257,22.4359669604257,22.4359669604257,1183.36776154248,0.0,1.0
2016-04-04,29.5,29.5,29.5,29.5,0,22.4359669604257,22.4359669604257,22.4359669604257,22.4359669604257,0,0.0,1.0
2016-04-05,29.5,29.5,29.5,29.5,700,22.4359669604257,22.4359669604257,22.4359669604257,22.4359669604257,920.397147866373,0.0,1.0
2016-04-06,29.5,29.5,29.5,29.5,1,22.4359669604257,22.4359669604257,22.4359669604257,22.4359669604257,1.31485306838053,0.0,1.0
2016-04-07,29.5,29.5,29.5,29.5,13,22.4359669604257,22.4359669604257,22.4359669604257,22.4359669604257,17.0930898889469,0.0,1.0
2016-04-08,30.0,30.0,30.0,30.0,1600,22.8162375868736,22.8162375868736,22.8162375868736,22.8162375868736,2103.76490940885,0.0,1.0
2016-04-11,29.25,29.9,29.25,29.9,3500,22.2458316472018,22.740183461584,22.2458316472018,22.740183461584,4601.98573933186,0.0,1.0
2016-04-12,28.82,29.5,28.82,29.5,2100,21.9187989084566,22.4359669604257,21.9187989084566,22.4359669604257,2761.19144359912,0.0,1.0
2016-04-13,29.0,29.0,29.0,29.0,500,22.0556963339778,22.0556963339778,22.0556963339778,22.0556963339778,657.426534190267,0.0,1.0
2016-04-14,29.99,29.99,29.49,29.49,500,22.8086321743447,22.8086321743447,22.4283615478968,22.4283615478968,657.426534190265,0.0,1.0
2016-04-15,29.99,29.99,29.99,29.99,0,22.8086321743447,22.8086321743447,22.8086321743447,22.8086321743447,0,0.0,1.0
2016-04-18,28.35,28.73,28.299999,28.73,1400,21.5613445195956,21.850350195696,21.5233166964095,21.850350195696,1840.79429573274,0.0,1.0
2016-04-19,29.1,29.2,28.99,28.99,2100,22.1317504592674,22.207804584557,22.0480909214489,22.0480909214489,2761.19144359912,0.0,1.0
2016-04-20,29.1,29.1,29.1,29.1,0,22.1317504592674,22.1317504592674,22.1317504592674,22.1317504592674,0,0.0,1.0
2016-04-21,29.1,29.1,29.1,29.1,35,22.1317504592674,22.1317504592674,22.1317504592674,22.1317504592674,46.0198573933186,0.0,1.0
2016-04-22,29.1,29.1,29.1,29.1,25,22.1317504592674,22.1317504592674,22.1317504592674,22.1317504592674,32.8713267095133,0.0,1.0
2016-04-25,29.44,29.5,29.34,29.34,2000,22.390334485252,22.4359669604257,22.3142803599624,22.3142803599624,2629.70613676106,0.0,1.0
2016-04-26,29.85,29.85,29.55,29.55,600,22.7021563989393,22.7021563989393,22.4739940230705,22.4739940230705,788.911841028317,0.0,1.0
2016-04-27,29.85,29.85,29.85,29.85,600,22.7021563989393,22.7021563989393,22.7021563989393,22.7021563989393,788.911841028317,0.0,1.0
2016-04-28,29.85,29.85,29.85,29.85,0,22.7021563989393,22.7021563989393,22.7021563989393,22.7021563989393,0,0.0,1.0
2016-04-29,29.85,29.85,29.85,29.85,0,22.7021563989393,22.7021563989393,22.7021563989393,22.7021563989393,0,0.0,1.0
2016-05-02,29.5,29.75,29.25,29.75,3200,22.4359669604257,22.6261022736497,22.2458316472018,22.6261022736497,4207.52981881771,0.0,1.0
2016-05-03,29.75,29.75,29.5,29.5,900,22.6261022736497,22.6261022736497,22.4359669604257,22.4359669604257,1183.36776154248,0.0,1.0
2016-05-04,29.25,29.75,29.2,29.75,7600,22.2458316472018,22.6261022736497,22.207804584557,22.6261022736497,9992.88331969203,0.0,1.0
2016-05-05,29.25,29.25,29.25,29.25,44,22.2458316472018,22.2458316472018,22.2458316472018,22.2458316472018,57.8535350087433,0.0,1.0
2016-05-06,29.5,29.55,29.5,29.55,1700,22.4359669604257,22.4739940230705,22.4359669604257,22.4739940230705,2235.25021624691,0.0,1.0
2016-05-09,29.35,29.75,29.0,29.25,11600,22.3218857724914,22.6261022736497,22.0556963339778,22.2458316472018,15252.2955932141,0.0,1.0
2016-05-10,29.35,29.35,29.35,29.35,0,22.3218857724914,22.3218857724914,22.3218857724914,22.3218857724914,0,0.0,1.0
2016-05-11,29.9,29.9,29.9,29.9,1000,22.740183461584,22.740183461584,22.740183461584,22.740183461584,1314.85306838053,0.0,1.0
2016-05-12,29.75,29.9,29.51,29.9,2400,22.6261022736497,22.740183461584,22.4435723729547,22.740183461584,3155.64736411327,0.0,1.0
2016-05-13,29.75,29.75,29.75,29.75,500,22.6261022736497,22.6261022736497,22.6261022736497,22.6261022736497,657.426534190265,0.0,1.0
2016-05-16,29.559999,29.559999,29.559999,29.559999,500,22.4815986750582,22.4815986750582,22.4815986750582,22.4815986750582,657.426534190267,0.0,1.0
2016-05-17,29.559999,29.559999,29.559999,29.559999,105,22.4815986750582,22.4815986750582,22.4815986750582,22.4815986750582,138.059572179956,0.0,1.0
2016-05-18,29.559999,29.559999,29.559999,29.559999,96,22.4815986750582,22.4815986750582,22.4815986750582,22.4815986750582,126.225894564531,0.0,1.0
2016-05-19,29.559999,29.559999,29.559999,29.559999,0,22.4815986750582,22.4815986750582,22.4815986750582,22.4815986750582,0,0.0,1.0
2016-05-20,29.1,29.1,29.1,29.1,1000,22.1317504592674,22.1317504592674,22.1317504592674,22.1317504592674,1314.85306838053,0.0,1.0
2016-05-23,29.1,29.1,29.1,29.1,0,22.1317504592674,22.1317504592674,22.1317504592674,22.1317504592674,0,0.0,1.0
2016-05-24,29.1,29.1,29.1,29.1,0,22.1317504592674,22.1317504592674,22.1317504592674,22.1317504592674,0,0.0,1.0
2016-05-25,29.1,29.1,29.1,29.1,0,22.1317504592674,22.1317504592674,22.1317504592674,22.1317504592674,0,0.0,1.0
2016-05-26,29.75,29.75,29.5,29.5,1300,22.6261022736497,22.6261022736497,22.4359669604257,22.4359669604257,1709.30898889469,0.0,1.0
2016-05-27,29.35,29.75,29.25,29.75,2300,22.3218857724914,22.6261022736497,22.2458316472018,22.6261022736497,3024.16205727522,0.0,1.0
2016-05-31,29.35,29.35,29.35,29.35,0,22.3218857724914,22.3218857724914,22.3218857724914,22.3218857724914,0,0.0,1.0
2016-06-01,29.35,29.35,29.35,29.35,0,22.3218857724914,22.3218857724914,22.3218857724914,22.3218857724914,0,0.0,1.0
2016-06-02,29.74,29.74,29.4,29.4,10100,22.6184968611207,22.6184968611207,22.3599128351361,22.3599128351361,13280.0159906434,0.0,1.0
2016-06-03,29.74,29.74,29.74,29.74,3400,22.6184968611207,22.6184968611207,22.6184968611207,22.6184968611207,4470.50043249381,0.0,1.0
2016-06-06,29.5,29.6,29.5,29.5,5500,22.4359669604257,22.5120210857153,22.4359669604257,22.4359669604257,7231.69187609293,0.0,1.0
2016-06-07,29.45,29.45,29.3,29.3,3200,22.3979398977809,22.3979398977809,22.2838587098466,22.2838587098466,4207.52981881771,0.0,1.0
2016-06-08,29.45,29.45,29.45,29.45,0,22.3979398977809,22.3979398977809,22.3979398977809,22.3979398977809,0,0.0,1.0
2016-06-09,29.6,29.6,29.5,29.5,1000,22.5120210857153,22.5120210857153,22.4359669604257,22.4359669604257,1314.85306838053,0.0,1.0
2016-06-10,29.6,29.6,29.6,29.6,0,22.5120210857153,22.5120210857153,22.5120210857153,22.5120210857153,0,0.0,1.0
2016-06-13,29.6,29.6,29.6,29.6,0,22.5120210857153,22.5120210857153,22.5120210857153,22.5120210857153,0,0.0,1.0
2016-06-14,29.5,29.5,29.15,29.36,900,22.4359669604257,22.4359669604257,22.1697775219122,22.3294911850203,1183.36776154248,0.0,1.0
2016-06-15,29.5,29.5,29.25,29.4,12200,22.4359669604257,22.4359669604257,22.2458316472018,22.3599128351361,16041.2074342425,0.0,1.0
2016-06-16,29.5,29.5,29.5,29.5,700,22.4359669604257,22.4359669604257,22.4359669604257,22.4359669604257,920.397147866373,0.0,1.0
2016-06-17,29.5,29.5,29.5,29.5,500,22.4359669604257,22.4359669604257,22.4359669604257,22.4359669604257,657.426534190267,0.0,1.0
2016-06-20,29.5,29.5,29.48,29.48,200,22.4359669604257,22.4359669604257,22.4207561353678,22.4207561353678,262.970613676107,0.0,1.0
2016-06-21,29.5,29.5,29.5,29.5,1,22.4359669604257,22.4359669604257,22.4359669604257,22.4359669604257,1.31485306838053,0.0,1.0
2016-06-22,29.5,29.5,29.5,29.5,100,22.6489185112365,22.6489185112365,22.6489185112365,22.6489185112365,130.24904471869,0.28,1.0
2016-06-23,29.5,29.5,29.5,29.5,0,22.6489185112365,22.6489185112365,22.6489185112365,22.6489185112365,0,0.0,1.0
2016-06-24,29.2,29.2,29.2,29.2,300,22.4185905263765,22.4185905263765,22.4185905263765,22.4185905263765,390.747134156068,0.0,1.0
2016-06-27,29.0,29.0,29.0,29.0,200,22.2650385364698,22.2650385364698,22.2650385364698,22.2650385364698,260.498089437379,0.0,1.0
2016-06-28,29.0,29.0,29.0,29.0,0,22.2650385364698,22.2650385364698,22.2650385364698,22.2650385364698,0,0.0,1.0
2016-06-29,29.0,29.0,29.0,29.0,18,22.2650385364698,22.2650385364698,22.2650385364698,22.2650385364698,23.4448280493641,0.0,1.0
2016-06-30,29.0,29.0,28.95,28.95,1100,22.2650385364698,22.2650385364698,22.2266505389932,22.2266505389932,1432.73949190558,0.0,1.0
2016-07-01,29.0,29.0,29.0,29.0,0,22.2650385364698,22.2650385364698,22.2650385364698,22.2650385364698,0,0.0,1.0
2016-07-05,29.0,29.0,29.0,29.0,2400,22.2650385364698,22.2650385364698,22.2650385364698,22.2650385364698,3125.97707324855,0.0,1.0
2016-07-06,29.5,29.5,29.0,29.0,1000,22.6489185112365,22.6489185112365,22.2650385364698,22.2650385364698,1302.4904471869,0.0,1.0
2016-07-07,29.39,29.5,29.35,29.4,4300,22.5644649167879,22.6489185112365,22.5337545188065,22.5721425162832,5600.70892290363,0.0,1.0
2016-07-08,29.389999,29.389999,29.389999,29.389999,15,22.5644641490279,22.5644641490279,22.5644641490279,22.5644641490279,19.5373567078034,0.0,1.0
2016-07-11,29.389999,29.389999,29.389999,29.389999,0,22.5644641490279,22.5644641490279,22.5644641490279,22.5644641490279,0,0.0,1.0
2016-07-12,29.5,29.5,29.5,29.5,700,22.6489185112365,22.6489185112365,22.6489185112365,22.6489185112365,911.743313030827,0.0,1.0
2016-07-13,29.5,29.5,29.5,29.5,0,22.6489185112365,22.6489185112365,22.6489185112365,22.6489185112365,0,0.0,1.0
2016-07-14,29.6,29.6,29.5,29.5,200,22.7256945061899,22.7256945061899,22.6489185112365,22.6489185112365,260.498089437379,0.0,1.0
2016-07-15,29.549999,29.549999,29.549999,29.549999,3400,22.6873057409533,22.6873057409533,22.6873057409533,22.6873057409533,4428.46752043543,0.0,1.0
2016-07-18,29.549999,29.549999,29.549999,29.549999,94,22.6873057409533,22.6873057409533,22.6873057409533,22.6873057409533,122.434102035568,0.0,1.0
2016-07-19,29.549999,29.549999,29.549999,29.549999,0,22.6873057409533,22.6873057409533,22.6873057409533,22.6873057409533,0,0.0,1.0
2016-07-20,29.6,29.6,29.5,29.5,2800,22.7256945061899,22.7256945061899,22.6489185112365,22.6489185112365,3646.9732521233,0.0,1.0
2016-07-21,29.700001,29.700001,29.700001,29.700001,200,22.8024712689032,22.8024712689032,22.8024712689032,22.8024712689032,260.498089437378,0.0,1.0
2016-07-22,29.700001,29.700001,29.700001,29.700001,0,22.8024712689032,22.8024712689032,22.8024712689032,22.8024712689032,0,0.0,1.0
2016-07-25,29.450001,29.450001,29.25,29.25,5000,22.6105312815198,22.6105312815198,22.4569785238532,22.4569785238532,6512.45223593447,0.0,1.0
2016-07-26,29.45,29.45,29.45,29.45,1500,22.6105305137599,22.6105305137599,22.6105305137599,22.6105305137599,1953.73567078034,0.0,1.0
2016-07-27,29.18,29.19,29.18,29.19,500,22.4032353273858,22.4109129268812,22.4032353273858,22.4109129268812,651.245223593448,0.0,1.0
2016-07-28,29.0,29.15,29.0,29.15,600,22.2650385364698,22.3802025288998,22.2650385364698,22.3802025288998,781.494268312137,0.0,1.0
2016-07-29,29.0,29.0,29.0,29.0,400,22.2650385364698,22.2650385364698,22.2650385364698,22.2650385364698,520.996178874758,0.0,1.0
2016-08-01,29.0,29.0,29.0,29.0,0,22.2650385364698,22.2650385364698,22.2650385364698,22.2650385364698,0,0.0,1.0
2016-08-02,29.0,29.0,29.0,29.0,20,22.2650385364698,22.2650385364698,22.2650385364698,22.2650385364698,26.0498089437379,0.0,1.0
2016-08-03,29.0,29.0,29.0,29.0,0,22.2650385364698,22.2650385364698,22.2650385364698,22.2650385364698,0,0.0,1.0
2016-08-04,29.25,29.25,29.25,29.25,800,22.4569785238532,22.4569785238532,22.4569785238532,22.4569785238532,1041.99235774951,0.0,1.0
2016-08-05,29.25,29.25,29.25,29.25,500,22.4569785238532,22.4569785238532,22.4569785238532,22.4569785238532,651.245223593446,0.0,1.0
2016-08-08,29.450001,29.450001,29.0,29.0,1600,22.6105312815198,22.6105312815198,22.2650385364698,22.2650385364698,2083.98471549903,0.0,1.0
2016-08-09,29.450001,29.450001,29.450001,29.450001,0,22.6105312815198,22.6105312815198,22.6105312815198,22.6105312815198,0,0.0,1.0
2016-08-10,29.450001,29.450001,29.450001,29.450001,73,22.6105312815198,22.6105312815198,22.6105312815198,22.6105312815198,95.0818026446433,0.0,1.0
2016-08-11,29.25,29.45,29.25,29.4,5300,22.4569785238532,22.6105305137599,22.4569785238532,22.5721425162832,6903.19937009053,0.0,1.0
2016-08-12,29.3,29.3,29.25,29.3,1600,22.4953665213299,22.4953665213299,22.4569785238532,22.4953665213299,2083.98471549903,0.0,1.0
2016-08-15,29.299999,29.299999,29.299999,29.299999,0,22.4953657535699,22.4953657535699,22.4953657535699,22.4953657535699,0,0.0,1.0
2016-08-16,29.299999,29.299999,29.299999,29.299999,19,22.4953657535699,22.4953657535699,22.4953657535699,22.4953657535699,24.747318496551,0.0,1.0
2016-08-17,29.299999,29.299999,29.299999,29.299999,0,22.4953657535699,22.4953657535699,22.4953657535699,22.4953657535699,0,0.0,1.0
2016-08-18,29.299999,29.299999,29.299999,29.299999,300,22.4953657535699,22.4953657535699,22.4953657535699,22.4953657535699,390.747134156068,0.0,1.0
2016-08-19,29.299999,29.299999,29.299999,29.299999,0,22.4953657535699,22.4953657535699,22.4953657535699,22.4953657535699,0,0.0,1.0
2016-08-22,29.299999,29.299999,29.299999,29.299999,0,22.4953657535699,22.4953657535699,22.4953657535699,22.4953657535699,0,0.0,1.0
2016-08-23,29.299999,29.299999,29.299999,29.299999,0,22.4953657535699,22.4953657535699,22.4953657535699,22.4953657535699,0,0.0,1.0
2016-08-24,29.5,29.5,29.44,29.45,1500,22.6489185112365,22.6489185112365,22.6028529142645,22.6105305137599,1953.73567078034,0.0,1.0
2016-08-25,29.5,29.5,29.5,29.5,0,22.6489185112365,22.6489185112365,22.6489185112365,22.6489185112365,0,0.0,1.0
2016-08-26,29.5,29.5,29.5,29.5,400,22.6489185112365,22.6489185112365,22.6489185112365,22.6489185112365,520.996178874759,0.0,1.0
2016-08-29,29.75,29.75,29.75,29.75,300,22.8408584986199,22.8408584986199,22.8408584986199,22.8408584986199,390.747134156068,0.0,1.0
2016-08-30,29.75,29.75,29.75,29.75,0,22.8408584986199,22.8408584986199,22.8408584986199,22.8408584986199,0,0.0,1.0
2016-08-31,29.9,29.9,29.9,29.9,900,22.9560224910499,22.9560224910499,22.9560224910499,22.9560224910499,1172.24140246821,0.0,1.0
2016-09-01,30.0,30.0,30.0,30.0,400,23.0327984860033,23.0327984860033,23.0327984860033,23.0327984860033,520.996178874757,0.0,1.0
2016-09-02,30.5,30.5,30.25,30.25,300,23.41667846077,23.41667846077,23.2247384733866,23.2247384733866,390.747134156068,0.0,1.0
2016-09-06,30.700001,30.700001,30.700001,30.700001,300,23.5702312184366,23.5702312184366,23.5702312184366,23.5702312184366,390.747134156069,0.0,1.0
2016-09-07,30.700001,30.700001,30.700001,30.700001,0,23.5702312184366,23.5702312184366,23.5702312184366,23.5702312184366,0,0.0,1.0
2016-09-08,30.700001,30.700001,30.700001,30.700001,0,23.5702312184366,23.5702312184366,23.5702312184366,23.5702312184366,0,0.0,1.0
2016-09-09,30.85,30.85,30.85,30.85,100,23.6853944431067,23.6853944431067,23.6853944431067,23.6853944431067,130.249044718689,0.0,1.0
2016-09-12,30.85,30.85,30.85,30.85,0,23.6853944431067,23.6853944431067,23.6853944431067,23.6853944431067,0,0.0,1.0
2016-09-13,30.75,30.75,30.75,30.75,200,23.6086184481534,23.6086184481534,23.6086184481534,23.6086184481534,260.498089437378,0.0,1.0
2016-09-14,30.5,30.5,30.5,30.5,100,23.41667846077,23.41667846077,23.41667846077,23.41667846077,130.249044718689,0.0,1.0
2016-09-15,30.9,30.9,30.9,30.9,300,23.7237824405834,23.7237824405834,23.7237824405834,23.7237824405834,390.747134156067,0.0,1.0
2016-09-16,30.98,30.98,30.98,30.98,100,23.785203236546,23.785203236546,23.785203236546,23.785203236546,130.24904471869,0.0,1.0
2016-09-19,30.5,32.0,30.5,30.5,1300,23.41667846077,24.5683183850702,23.41667846077,23.41667846077,1693.23758134296,0.0,1.0
2016-09-20,31.75,34.700001,31.75,33.0,1300,24.3763783976868,26.6412710165704,24.3763783976868,25.3360783346036,1693.23758134296,0.0,1.0
2016-09-21,31.75,31.75,31.75,31.75,0,24.5913511835562,24.5913511835562,24.5913511835562,24.5913511835562,0,0.28,1.0
2016-09-22,31.75,31.75,31.75,31.75,0,24.5913511835562,24.5913511835562,24.5913511835562,24.5913511835562,0,0.0,1.0
2016-09-23,31.75,31.75,31.75,31.75,0,24.5913511835562,24.5913511835562,24.5913511835562,24.5913511835562,0,0.0,1.0
2016-09-26,32.0,32.5,32.0,32.5,700,24.7849838700409,25.1722492430102,24.7849838700409,25.1722492430102,903.773031181038,0.0,1.0
2016-09-27,32.5,32.5,32.5,32.5,200,25.1722492430102,25.1722492430102,25.1722492430102,25.1722492430102,258.220866051726,0.0,1.0
2016-09-28,32.5,32.5,32.5,32.5,0,25.1722492430102,25.1722492430102,25.1722492430102,25.1722492430102,0,0.0,1.0
2016-09-29,32.0,32.0,32.0,32.0,100,24.7849838700409,24.7849838700409,24.7849838700409,24.7849838700409,129.110433025863,0.0,1.0
2016-09-30,32.0,32.0,32.0,32.0,0,24.7849838700409,24.7849838700409,24.7849838700409,24.7849838700409,0,0.0,1.0
2016-10-03,32.0,32.0,32.0,32.0,84,24.7849838700409,24.7849838700409,24.7849838700409,24.7849838700409,108.452763741725,0.0,1.0
2016-10-04,33.0,33.0,33.0,33.0,400,25.5595146159796,25.5595146159796,25.5595146159796,25.5595146159796,516.441732103452,0.0,1.0
2016-10-05,33.0,33.0,33.0,33.0,900,25.5595146159796,25.5595146159796,25.5595146159796,25.5595146159796,1161.99389723277,0.0,1.0
2016-10-06,33.5,33.6,33.5,33.6,800,25.946779988949,26.0242330635429,25.946779988949,26.0242330635429,1032.8834642069,0.0,1.0
2016-10-07,33.5,33.5,33.5,33.5,0,25.946779988949,25.946779988949,25.946779988949,25.946779988949,0,0.0,1.0
2016-10-10,33.5,33.5,33.5,33.5,800,25.946779988949,25.946779988949,25.946779988949,25.946779988949,1032.8834642069,0.0,1.0
2016-10-11,33.05,33.5,33.05,33.5,400,25.5982411532766,25.946779988949,25.5982411532766,25.946779988949,516.441732103451,0.0,1.0
2016-10-12,33.5,33.5,33.5,33.5,300,25.946779988949,25.946779988949,25.946779988949,25.946779988949,387.331299077589,0.0,1.0
2016-10-13,33.5,33.5,33.5,33.5,1000,25.946779988949,25.946779988949,25.946779988949,25.946779988949,1291.10433025863,0.0,1.0
2016-10-14,33.5,33.5,33.5,33.5,200,25.946779988949,25.946779988949,25.946779988949,25.946779988949,258.220866051726,0.0,1.0
2016-10-17,33.5,33.5,33.5,33.5,800,25.946779988949,25.946779988949,25.946779988949,25.946779988949,1032.8834642069,0.0,1.0
2016-10-18,33.05,33.35,33.05,33.35,1000,25.5982411532766,25.8306003770582,25.5982411532766,25.8306003770582,1291.10433025863,0.0,1.0
2016-10-19,33.25,33.25,33.05,33.05,2500,25.7531473024643,25.7531473024643,25.5982411532766,25.5982411532766,3227.76082564657,0.0,1.0
2016-10-20,33.25,33.25,33.25,33.25,0,25.7531473024643,25.7531473024643,25.7531473024643,25.7531473024643,0,0.0,1.0
2016-10-21,33.25,33.25,33.25,33.25,50,25.7531473024643,25.7531473024643,25.7531473024643,25.7531473024643,64.5552165129315,0.0,1.0
2016-10-24,33.25,33.25,33.25,33.25,0,25.7531473024643,25.7531473024643,25.7531473024643,25.7531473024643,0,0.0,1.0
2016-10-25,33.25,33.25,33.25,33.25,0,25.7531473024643,25.7531473024643,25.7531473024643,25.7531473024643,0,0.0,1.0
2016-10-26,33.5,33.5,33.5,33.5,4000,25.946779988949,25.946779988949,25.946779988949,25.946779988949,5164.41732103452,0.0,1.0
2016-10-27,33.5,33.5,33.5,33.5,50,25.946779988949,25.946779988949,25.946779988949,25.946779988949,64.5552165129315,0.0,1.0
2016-10-28,33.5,33.5,33.5,33.5,0,25.946779988949,25.946779988949,25.946779988949,25.946779988949,0,0.0,1.0
2016-10-31,33.5,33.5,33.5,33.5,49,25.946779988949,25.946779988949,25.946779988949,25.946779988949,63.2641121826728,0.0,1.0
2016-11-01,34.0,34.0,33.75,33.75,4300,26.3340453619184,26.3340453619184,26.1404126754337,26.1404126754337,5551.7486201121,0.0,1.0
2016-11-02,33.6,33.75,33.6,33.75,300,26.0242330635429,26.1404126754337,26.0242330635429,26.1404126754337,387.331299077588,0.0,1.0
2016-11-03,34.0,34.0,34.0,34.0,2100,26.3340453619184,26.3340453619184,26.3340453619184,26.3340453619184,2711.31909354312,0.0,1.0
2016-11-04,34.0,34.0,34.0,34.0,0,26.3340453619184,26.3340453619184,26.3340453619184,26.3340453619184,0,0.0,1.0
2016-11-07,34.0,34.0,34.0,34.0,0,26.3340453619184,26.3340453619184,26.3340453619184,26.3340453619184,0,0.0,1.0
2016-11-08,34.0,34.0,34.0,34.0,0,26.3340453619184,26.3340453619184,26.3340453619184,26.3340453619184,0,0.0,1.0
2016-11-09,34.0,34.0,34.0,34.0,2,26.3340453619184,26.3340453619184,26.3340453619184,26.3340453619184,2.58220866051726,0.0,1.0
2016-11-10,34.0,34.0,34.0,34.0,300,26.3340453619184,26.3340453619184,26.3340453619184,26.3340453619184,387.331299077589,0.0,1.0
2016-11-11,34.0,34.0,34.0,34.0,0,26.3340453619184,26.3340453619184,26.3340453619184,26.3340453619184,0,0.0,1.0
2016-11-14,34.0,34.0,34.0,34.0,0,26.3340453619184,26.3340453619184,26.3340453619184,26.3340453619184,0,0.0,1.0
2016-11-15,34.0,34.0,33.95,33.95,2800,26.3340453619184,26.3340453619184,26.2953188246215,26.2953188246215,3615.09212472416,0.0,1.0
2016-11-16,33.6,34.0,33.6,34.0,2000,26.0242330635429,26.3340453619184,26.0242330635429,26.3340453619184,2582.20866051726,0.0,1.0
2016-11-17,33.7,33.75,33.6,33.75,6100,26.1016861381368,26.1404126754337,26.0242330635429,26.1404126754337,7875.73641457763,0.0,1.0
2016-11-18,33.75,33.75,33.75,33.75,100,26.1404126754337,26.1404126754337,26.1404126754337,26.1404126754337,129.110433025863,0.0,1.0
2016-11-21,33.75,33.75,33.75,33.75,75,26.1404126754337,26.1404126754337,26.1404126754337,26.1404126754337,96.8328247693971,0.0,1.0
2016-11-22,33.75,33.75,33.75,33.75,0,26.1404126754337,26.1404126754337,26.1404126754337,26.1404126754337,0,0.0,1.0
2016-11-23,34.0,34.0,34.0,34.0,1000,26.3340453619184,26.3340453619184,26.3340453619184,26.3340453619184,1291.10433025863,0.0,1.0
2016-11-25,34.0,34.0,34.0,34.0,50,26.3340453619184,26.3340453619184,26.3340453619184,26.3340453619184,64.5552165129314,0.0,1.0
2016-11-28,33.65,33.99,33.65,33.85,1200,26.0629596008398,26.326300054459,26.0629596008398,26.2178657500276,1549.32519631036,0.0,1.0
2016-11-29,33.9,33.9,33.9,33.9,200,26.2565922873245,26.2565922873245,26.2565922873245,26.2565922873245,258.220866051726,0.0,1.0
2016-11-30,33.99,33.99,33.99,33.99,1700,26.326300054459,26.326300054459,26.326300054459,26.326300054459,2194.87736143967,0.0,1.0
2016-12-01,33.99,33.99,33.6,33.6,800,26.326300054459,26.326300054459,26.0242330635429,26.0242330635429,1032.8834642069,0.0,1.0
2016-12-02,33.85,33.9,33.85,33.85,700,26.2178657500276,26.2565922873245,26.2178657500276,26.2178657500276,903.773031181039,0.0,1.0
2016-12-05,34.0,34.0,33.7,33.7,4000,26.3340453619184,26.3340453619184,26.1016861381368,26.1016861381368,5164.41732103452,0.0,1.0
2016-12-06,33.9805,33.9805,33.9805,33.9805,100,26.3189420123726,26.3189420123726,26.3189420123726,26.3189420123726,129.110433025863,0.0,1.0
2016-12-07,34.25,34.25,33.98,33.98,600,26.5276780484031,26.5276780484031,26.3185547469996,26.3185547469996,774.662598155177,0.0,1.0
2016-12-08,35.0,35.5,34.75,34.75,700,27.1085761078572,27.4958414808266,26.9149434213725,26.9149434213725,903.773031181039,0.0,1.0
2016-12-09,35.0,35.6,35.0,35.5,1100,27.1085761078572,27.5732945554204,27.1085761078572,27.4958414808266,1420.21476328449,0.0,1.0
2016-12-12,35.0,35.0,35.0,35.0,400,27.1085761078572,27.1085761078572,27.1085761078572,27.1085761078572,516.441732103451,0.0,1.0
2016-12-13,35.0,35.0,35.0,35.0,55,27.1085761078572,27.1085761078572,27.1085761078572,27.1085761078572,71.0107381642245,0.0,1.0
2016-12-14,35.0,35.0,35.0,35.0,100,27.1085761078572,27.1085761078572,27.1085761078572,27.1085761078572,129.110433025863,0.0,1.0
2016-12-15,36.5,36.5,35.0,35.0,500,28.2703722267653,28.2703722267653,27.1085761078572,27.1085761078572,645.552165129315,0.0,1.0
2016-12-16,36.5,36.5,36.5,36.5,0,28.2703722267653,28.2703722267653,28.2703722267653,28.2703722267653,0,0.0,1.0
2016-12-19,36.5,36.5,36.5,36.5,0,28.2703722267653,28.2703722267653,28.2703722267653,28.2703722267653,0,0.0,1.0
2016-12-20,36.5,36.5,36.5,36.5,0,28.2703722267653,28.2703722267653,28.2703722267653,28.2703722267653,0,0.0,1.0
2016-12-21,36.5,36.5,36.5,36.5,0,28.2703722267653,28.2703722267653,28.2703722267653,28.2703722267653,0,0.0,1.0
2016-12-22,36.5,36.5,36.5,36.5,400,28.2703722267653,28.2703722267653,28.2703722267653,28.2703722267653,516.441732103452,0.0,1.0
2016-12-23,36.75,36.75,36.75,36.75,200,28.46400491325,28.46400491325,28.46400491325,28.46400491325,258.220866051726,0.0,1.0
2016-12-27,39.869999,39.869999,39.869999,39.869999,200,30.8805400660483,30.8805400660483,30.8805400660483,30.8805400660483,258.220866051725,0.0,1.0
2016-12-28,38.75,38.75,36.810001,36.810001,300,30.2299350139905,30.2299350139905,28.7164887250303,28.7164887250303,384.55259644521,0.28,1.0
2016-12-29,38.75,38.75,38.75,38.75,0,30.2299350139905,30.2299350139905,30.2299350139905,30.2299350139905,0,0.0,1.0
2016-12-30,38.85,38.85,38.85,38.85,300,30.3079477495104,30.3079477495104,30.3079477495104,30.3079477495104,384.552596445211,0.0,1.0
2017-01-03,39.75,39.75,39.75,39.75,100,31.0100623691902,31.0100623691902,31.0100623691902,31.0100623691902,128.18419881507,0.0,1.0
2017-01-04,39.75,39.75,39.75,39.75,0,31.0100623691902,31.0100623691902,31.0100623691902,31.0100623691902,0,0.0,1.0
2017-01-05,39.75,39.75,39.75,39.75,57,31.0100623691902,31.0100623691902,31.0100623691902,31.0100623691902,73.0649933245899,0.0,1.0
2017-01-06,39.75,39.75,39.75,39.75,0,31.0100623691902,31.0100623691902,31.0100623691902,31.0100623691902,0,0.0,1.0
2017-01-09,39.75,39.75,39.75,39.75,38,31.0100623691902,31.0100623691902,31.0100623691902,31.0100623691902,48.7099955497266,0.0,1.0
2017-01-10,39.75,39.75,39.75,39.75,500,31.0100623691902,31.0100623691902,31.0100623691902,31.0100623691902,640.92099407535,0.0,1.0
2017-01-11,39.85,39.85,39.75,39.75,1600,31.0880751047102,31.0880751047102,31.0100623691902,31.0100623691902,2050.94718104112,0.0,1.0
2017-01-12,39.75,39.75,39.75,39.75,1700,31.0100623691902,31.0100623691902,31.0100623691902,31.0100623691902,2179.13137985619,0.0,1.0
2017-01-13,39.75,39.75,39.75,39.75,700,31.0100623691902,31.0100623691902,31.0100623691902,31.0100623691902,897.289391705491,0.0,1.0
2017-01-17,38.4,38.5,38.4,38.5,300,29.9568904396705,30.0349031751905,29.9568904396705,30.0349031751905,384.552596445211,0.0,1.0
2017-01-18,38.400002,38.400002,38.400002,38.400002,50,29.9568919999253,29.9568919999253,29.9568919999253,29.9568919999253,64.0920994075349,0.0,1.0
2017-01-19,38.400002,38.400002,38.400002,38.400002,0,29.9568919999253,29.9568919999253,29.9568919999253,29.9568919999253,0,0.0,1.0
2017-01-20,38.400002,38.400002,38.400002,38.400002,600,29.9568919999253,29.9568919999253,29.9568919999253,29.9568919999253,769.105192890419,0.0,1.0
2017-01-23,38.400002,38.400002,38.400002,38.400002,1,29.9568919999253,29.9568919999253,29.9568919999253,29.9568919999253,1.2818419881507,0.0,1.0
2017-01-24,38.400002,38.400002,38.400002,38.400002,0,29.9568919999253,29.9568919999253,29.9568919999253,29.9568919999253,0,0.0,1.0
2017-01-25,38.75,38.75,38.75,38.75,200,30.2299350139905,30.2299350139905,30.2299350139905,30.2299350139905,256.36839763014,0.0,1.0
2017-01-26,39.5,39.5,39.5,39.5,200,30.8150305303903,30.8150305303903,30.8150305303903,30.8150305303903,256.36839763014,0.0,1.0
2017-01-27,39.5,39.75,39.5,39.75,200,30.8150305303903,31.0100623691902,30.8150305303903,31.0100623691902,256.36839763014,0.0,1.0
2017-01-30,39.0,39.400002,38.450001,39.400002,1000,30.4249668527904,30.737019355125,29.9958975875579,30.737019355125,1281.8419881507,0.0,1.0
2017-01-31,39.0,39.0,38.999,39.0,800,30.4249668527904,30.4249668527904,30.4241867254352,30.4249668527904,1025.47359052056,0.0,1.0
2017-02-01,39.0,39.0,39.0,39.0,0,30.4249668527904,30.4249668527904,30.4249668527904,30.4249668527904,0,0.0,1.0
2017-02-02,39.5,39.5,39.5,39.5,200,30.8150305303903,30.8150305303903,30.8150305303903,30.8150305303903,256.36839763014,0.0,1.0
2017-02-03,40.0,40.0,40.0,40.0,200,31.2050942079901,31.2050942079901,31.2050942079901,31.2050942079901,256.36839763014,0.0,1.0
2017-02-06,40.0,40.0,40.0,40.0,1,31.2050942079901,31.2050942079901,31.2050942079901,31.2050942079901,1.2818419881507,0.0,1.0
2017-02-07,40.0,40.0,40.0,40.0,0,31.2050942079901,31.2050942079901,31.2050942079901,31.2050942079901,0,0.0,1.0
2017-02-08,40.5,40.5,40.0,40.5,1400,31.59515788559,31.59515788559,31.2050942079901,31.59515788559,1794.57878341098,0.0,1.0
2017-02-09,40.0,40.5,40.0,40.5,900,31.2050942079901,31.59515788559,31.2050942079901,31.59515788559,1153.65778933563,0.0,1.0
2017-02-10,40.5,40.5,40.5,40.5,100,31.59515788559,31.59515788559,31.59515788559,31.59515788559,128.18419881507,0.0,1.0
2017-02-13,40.5,40.5,40.5,40.5,0,31.59515788559,31.59515788559,31.59515788559,31.59515788559,0,0.0,1.0
2017-02-14,40.0,40.001,40.0,40.001,400,31.2050942079901,31.2058743353453,31.2050942079901,31.2058743353453,512.736795260281,0.0,1.0
2017-02-15,40.0,40.0,40.0,40.0,58,31.2050942079901,31.2050942079901,31.2050942079901,31.2050942079901,74.3468353127407,0.0,1.0
2017-02-16,40.0,40.0,40.0,40.0,200,31.2050942079901,31.2050942079901,31.2050942079901,31.2050942079901,256.36839763014,0.0,1.0
2017-02-17,40.0,40.0,40.0,40.0,15,31.2050942079901,31.2050942079901,31.2050942079901,31.2050942079901,19.2276298222605,0.0,1.0
2017-02-21,39.9,40.0,39.01,39.01,500,31.1270814724702,31.2050942079901,30.4327681263424,30.4327681263424,640.92099407535,0.0,1.0
2017-02-22,39.9,39.9,39.9,39.9,300,31.1270814724702,31.1270814724702,31.1270814724702,31.1270814724702,384.55259644521,0.0,1.0
2017-02-23,40.0,40.0,40.0,40.0,200,31.2050942079901,31.2050942079901,31.2050942079901,31.2050942079901,256.36839763014,0.0,1.0
2017-02-24,40.0,40.0,40.0,40.0,0,31.2050942079901,31.2050942079901,31.2050942079901,31.2050942079901,0,0.0,1.0
2017-02-27,40.0,40.0,40.0,40.0,50,31.2050942079901,31.2050942079901,31.2050942079901,31.2050942079901,64.0920994075351,0.0,1.0
2017-02-28,40.0,40.0,40.0,40.0,0,31.2050942079901,31.2050942079901,31.2050942079901,31.2050942079901,0,0.0,1.0
2017-03-01,40.0,40.0,40.0,40.0,0,31.2050942079901,31.2050942079901,31.2050942079901,31.2050942079901,0,0.0,1.0
2017-03-02,40.0,40.0,40.0,40.0,0,31.2050942079901,31.2050942079901,31.2050942079901,31.2050942079901,0,0.0,1.0
2017-03-03,40.0,40.0,40.0,40.0,28,31.2050942079901,31.2050942079901,31.2050942079901,31.2050942079901,35.8915756682197,0.0,1.0
2017-03-06,39.049999,39.049999,39.049999,39.049999,400,30.463972440423,30.463972440423,30.463972440423,30.463972440423,512.736795260281,0.0,1.0
2017-03-07,39.049999,39.049999,39.049999,39.049999,100,30.463972440423,30.463972440423,30.463972440423,30.463972440423,128.18419881507,0.0,1.0
2017-03-08,39.049999,39.049999,39.049999,39.049999,30,30.463972440423,30.463972440423,30.463972440423,30.463972440423,38.455259644521,0.0,1.0
2017-03-09,39.049999,39.049999,39.049999,39.049999,0,30.463972440423,30.463972440423,30.463972440423,30.463972440423,0,0.0,1.0
2017-03-10,39.049999,39.049999,39.049999,39.049999,0,30.463972440423,30.463972440423,30.463972440423,30.463972440423,0,0.0,1.0
2017-03-13,39.049999,39.049999,39.049999,39.049999,0,30.463972440423,30.463972440423,30.463972440423,30.463972440423,0,0.0,1.0
2017-03-14,39.5,39.5,39.5,39.5,200,30.8150305303903,30.8150305303903,30.8150305303903,30.8150305303903,256.36839763014,0.0,1.0
2017-03-15,39.5,39.5,39.5,39.5,2400,30.8150305303903,30.8150305303903,30.8150305303903,30.8150305303903,3076.42077156168,0.0,1.0
2017-03-16,39.5,39.5,39.5,39.5,0,30.8150305303903,30.8150305303903,30.8150305303903,30.8150305303903,0,0.0,1.0
2017-03-17,39.5,39.5,39.5,39.5,0,30.8150305303903,30.8150305303903,30.8150305303903,30.8150305303903,0,0.0,1.0
2017-03-20,39.5,39.5,39.5,39.5,0,30.8150305303903,30.8150305303903,30.8150305303903,30.8150305303903,0,0.0,1.0
2017-03-21,39.5,39.5,39.5,39.5,0,30.8150305303903,30.8150305303903,30.8150305303903,30.8150305303903,0,0.0,1.0
2017-03-22,39.25,39.5,39.25,39.5,900,30.6199986915903,30.8150305303903,30.6199986915903,30.8150305303903,1153.65778933563,0.0,1.0
2017-03-23,39.25,39.25,39.25,39.25,0,30.6199986915903,30.6199986915903,30.6199986915903,30.6199986915903,0,0.0,1.0
2017-03-24,39.450001,39.669998,39.450001,39.669998,1100,30.7760249427576,30.9476506205195,30.7760249427576,30.9476506205195,1410.02618696577,0.0,1.0
2017-03-27,39.25,39.25,39.25,39.25,800,30.6199986915903,30.6199986915903,30.6199986915903,30.6199986915903,1025.47359052056,0.0,1.0
2017-03-28,39.25,39.25,39.25,39.25,0,30.6199986915903,30.6199986915903,30.6199986915903,30.6199986915903,0,0.0,1.0
2017-03-29,39.25,39.25,39.25,39.25,79,30.8384343510463,30.8384343510463,30.8384343510463,30.8384343510463,100.548230325279,0.28,1.0
2017-03-30,39.25,39.25,39.25,39.25,0,30.8384343510463,30.8384343510463,30.8384343510463,30.8384343510463,0,0.0,1.0
2017-03-31,39.25,39.25,39.25,39.25,0,30.8384343510463,30.8384343510463,30.8384343510463,30.8384343510463,0,0.0,1.0
2017-04-03,39.5,39.5,39.5,39.5,1400,31.034857499779,31.034857499779,31.034857499779,31.034857499779,1781.86737285305,0.0,1.0
2017-04-04,39.5,39.5,39.5,39.5,56,31.034857499779,31.034857499779,31.034857499779,31.034857499779,71.274694914122,0.0,1.0
2017-04-05,39.5,39.5,39.5,39.5,50,31.034857499779,31.034857499779,31.034857499779,31.034857499779,63.6381204590375,0.0,1.0
2017-04-06,39.5,39.5,39.5,39.5,7,31.034857499779,31.034857499779,31.034857499779,31.034857499779,8.90933686426525,0.0,1.0
2017-04-07,39.5,39.5,39.5,39.5,700,31.034857499779,31.034857499779,31.034857499779,31.034857499779,890.933686426525,0.0,1.0
2017-04-10,39.5,39.5,39.5,39.5,100,31.034857499779,31.034857499779,31.034857499779,31.034857499779,127.276240918075,0.0,1.0
2017-04-11,39.5,39.5,39.5,39.5,300,31.034857499779,31.034857499779,31.034857499779,31.034857499779,381.828722754225,0.0,1.0
2017-04-12,39.990002,39.990002,39.5,39.5,3900,31.4198484426805,31.4198484426805,31.034857499779,31.034857499779,4963.77339580492,0.0,1.0
2017-04-13,39.990002,39.990002,39.990002,39.990002,27,31.4198484426805,31.4198484426805,31.4198484426805,31.4198484426805,34.3645850478802,0.0,1.0
2017-04-17,39.990002,39.990002,39.990002,39.990002,147,31.4198484426805,31.4198484426805,31.4198484426805,31.4198484426805,187.09607414957,0.0,1.0
2017-04-18,40.0,40.0,39.99,39.99,500,31.4277037972446,31.4277037972446,31.4198468712953,31.4198468712953,636.381204590374,0.0,1.0
2017-04-19,40.0,40.0,40.0,40.0,100,31.4277037972446,31.4277037972446,31.4277037972446,31.4277037972446,127.276240918075,0.0,1.0
2017-04-20,40.0,40.0,40.0,40.0,600,31.4277037972446,31.4277037972446,31.4277037972446,31.4277037972446,763.657445508449,0.0,1.0
2017-04-21,40.0,40.0,40.0,40.0,300,31.4277037972446,31.4277037972446,31.4277037972446,31.4277037972446,381.828722754225,0.0,1.0
2017-04-24,40.0,40.0,40.0,40.0,0,31.4277037972446,31.4277037972446,31.4277037972446,31.4277037972446,0,0.0,1.0
2017-04-25,40.0,40.0,40.0,40.0,100,31.4277037972446,31.4277037972446,31.4277037972446,31.4277037972446,127.276240918075,0.0,1.0
2017-04-26,40.0,40.0,40.0,40.0,0,31.4277037972446,31.4277037972446,31.4277037972446,31.4277037972446,0,0.0,1.0
2017-04-27,40.0,40.0,40.0,40.0,0,31.4277037972446,31.4277037972446,31.4277037972446,31.4277037972446,0,0.0,1.0
2017-04-28,40.0,40.0,40.0,40.0,0,31.4277037972446,31.4277037972446,31.4277037972446,31.4277037972446,0,0.0,1.0
2017-05-01,40.0,40.0,40.0,40.0,16,31.4277037972446,31.4277037972446,31.4277037972446,31.4277037972446,20.364198546892,0.0,1.0
2017-05-02,40.0,40.0,40.0,40.0,43,31.4277037972446,31.4277037972446,31.4277037972446,31.4277037972446,54.7287835947722,0.0,1.0
2017-05-03,40.0,40.0,40.0,40.0,0,31.4277037972446,31.4277037972446,31.4277037972446,31.4277037972446,0,0.0,1.0
2017-05-04,40.0,40.0,40.0,40.0,0,31.4277037972446,31.4277037972446,31.4277037972446,31.4277037972446,0,0.0,1.0
2017-05-05,40.0,40.0,40.0,40.0,0,31.4277037972446,31.4277037972446,31.4277037972446,31.4277037972446,0,0.0,1.0
2017-05-08,40.0,40.0,40.0,40.0,200,31.4277037972446,31.4277037972446,31.4277037972446,31.4277037972446,254.55248183615,0.0,1.0
2017-05-09,40.0,40.0,40.0,40.0,2400,31.4277037972446,31.4277037972446,31.4277037972446,31.4277037972446,3054.6297820338,0.0,1.0
2017-05-10,40.0,40.0,40.0,40.0,0,31.4277037972446,31.4277037972446,31.4277037972446,31.4277037972446,0,0.0,1.0
2017-05-11,39.9,39.95,39.9,39.95,800,31.3491345377515,31.388419167498,31.3491345377515,31.388419167498,1018.2099273446,0.0,1.0
2017-05-12,39.75,39.75,39.75,39.75,100,31.2312806485118,31.2312806485118,31.2312806485118,31.2312806485118,127.276240918075,0.0,1.0
2017-05-15,39.75,39.75,39.75,39.75,264,31.2312806485118,31.2312806485118,31.2312806485118,31.2312806485118,336.009276023718,0.0,1.0
2017-05-16,40.5,40.5,40.5,40.5,164,31.8205500947102,31.8205500947102,31.8205500947102,31.8205500947102,208.733035105643,0.0,1.0
2017-05-17,40.5,40.5,40.5,40.5,0,31.8205500947102,31.8205500947102,31.8205500947102,31.8205500947102,0,0.0,1.0
2017-05-18,40.5,40.5,40.5,40.5,100,31.8205500947102,31.8205500947102,31.8205500947102,31.8205500947102,127.276240918075,0.0,1.0
2017-05-19,40.5,40.5,40.5,40.5,0,31.8205500947102,31.8205500947102,31.8205500947102,31.8205500947102,0,0.0,1.0
2017-05-22,40.5,40.5,40.5,40.5,0,31.8205500947102,31.8205500947102,31.8205500947102,31.8205500947102,0,0.0,1.0
2017-05-23,40.5,40.5,40.5,40.5,0,31.8205500947102,31.8205500947102,31.8205500947102,31.8205500947102,0,0.0,1.0
2017-05-24,40.5,40.5,40.5,40.5,350,31.8205500947102,31.8205500947102,31.8205500947102,31.8205500947102,445.466843213261,0.0,1.0
2017-05-25,40.5,40.5,40.5,40.5,400,31.8205500947102,31.8205500947102,31.8205500947102,31.8205500947102,509.104963672299,0.0,1.0
2017-05-26,40.5,40.5,40.5,40.5,409,31.8205500947102,31.8205500947102,31.8205500947102,31.8205500947102,520.559825354926,0.0,1.0
2017-05-30,40.5,40.5,40.5,40.5,0,31.8205500947102,31.8205500947102,31.8205500947102,31.8205500947102,0,0.0,1.0
2017-05-31,40.5,40.5,40.5,40.5,200,31.8205500947102,31.8205500947102,31.8205500947102,31.8205500947102,254.552481836149,0.0,1.0
2017-06-01,40.5,40.5,40.5,40.5,0,31.8205500947102,31.8205500947102,31.8205500947102,31.8205500947102,0,0.0,1.0
2017-06-02,40.5,40.5,40.5,40.5,0,31.8205500947102,31.8205500947102,31.8205500947102,31.8205500947102,0,0.0,1.0
2017-06-05,40.5,40.5,40.5,40.5,0,31.8205500947102,31.8205500947102,31.8205500947102,31.8205500947102,0,0.0,1.0
2017-06-06,40.5,40.5,40.5,40.5,0,31.8205500947102,31.8205500947102,31.8205500947102,31.8205500947102,0,0.0,1.0
2017-06-07,40.5,40.5,40.5,40.5,2397,31.8205500947102,31.8205500947102,31.8205500947102,31.8205500947102,3050.81149480625,0.0,1.0
2017-06-08,40.5,40.5,40.5,40.5,0,31.8205500947102,31.8205500947102,31.8205500947102,31.8205500947102,0,0.0,1.0
2017-06-09,40.5,40.5,40.5,40.5,100,31.8205500947102,31.8205500947102,31.8205500947102,31.8205500947102,127.276240918075,0.0,1.0
2017-06-12,40.5,40.5,40.5,40.5,0,31.8205500947102,31.8205500947102,31.8205500947102,31.8205500947102,0,0.0,1.0
2017-06-13,40.5,40.5,40.5,40.5,0,31.8205500947102,31.8205500947102,31.8205500947102,31.8205500947102,0,0.0,1.0
2017-06-14,40.5,40.5,40.5,40.5,300,31.8205500947102,31.8205500947102,31.8205500947102,31.8205500947102,381.828722754224,0.0,1.0
2017-06-15,40.5,40.5,40.5,40.5,0,31.8205500947102,31.8205500947102,31.8205500947102,31.8205500947102,0,0.0,1.0
2017-06-16,40.5,40.5,40.5,40.5,2500,31.8205500947102,31.8205500947102,31.8205500947102,31.8205500947102,3181.90602295187,0.0,1.0
2017-06-19,40.5,40.5,40.5,40.5,2500,31.8205500947102,31.8205500947102,31.8205500947102,31.8205500947102,3181.90602295187,0.0,1.0
2017-06-20,41.0,41.0,41.0,41.0,300,32.2133963921757,32.2133963921757,32.2133963921757,32.2133963921757,381.828722754225,0.0,1.0
2017-06-21,41.0,41.0,41.0,41.0,800,32.2133963921757,32.2133963921757,32.2133963921757,32.2133963921757,1018.2099273446,0.0,1.0
2017-06-22,41.0,41.0,41.0,41.0,0,32.2133963921757,32.2133963921757,32.2133963921757,32.2133963921757,0,0.0,1.0
2017-06-23,41.0,41.0,41.0,41.0,0,32.2133963921757,32.2133963921757,32.2133963921757,32.2133963921757,0,0.0,1.0
2017-06-26,41.0,41.0,41.0,41.0,100,32.2133963921757,32.2133963921757,32.2133963921757,32.2133963921757,127.276240918075,0.0,1.0
2017-06-27,41.0,41.0,41.0,41.0,100,32.2133963921757,32.2133963921757,32.2133963921757,32.2133963921757,127.276240918075,0.0,1.0
2017-06-28,41.0,41.0,41.0,41.0,100,32.4412472447057,32.4412472447057,32.4412472447057,32.4412472447057,126.382317210973,0.29,1.0
2017-06-29,41.0,41.0,41.0,41.0,0,32.4412472447057,32.4412472447057,32.4412472447057,32.4412472447057,0,0.0,1.0
2017-06-30,40.5,40.5,40.5,40.5,100,32.0456222783069,32.0456222783069,32.0456222783069,32.0456222783069,126.382317210973,0.0,1.0
2017-07-03,40.5,40.5,40.5,40.5,57,32.0456222783069,32.0456222783069,32.0456222783069,32.0456222783069,72.0379208102545,0.0,1.0
2017-07-05,41.0,41.0,41.0,41.0,800,32.4412472447057,32.4412472447057,32.4412472447057,32.4412472447057,1011.05853768778,0.0,1.0
2017-07-06,41.25,41.25,41.0,41.0,307,32.6390597279052,32.6390597279052,32.4412472447057,32.4412472447057,387.993713837686,0.0,1.0
2017-07-07,41.0,41.0,41.0,41.0,332,32.4412472447057,32.4412472447057,32.4412472447057,32.4412472447057,419.58929314043,0.0,1.0
2017-07-10,41.25,41.25,41.25,41.25,315,32.6390597279052,32.6390597279052,32.6390597279052,32.6390597279052,398.104299214564,0.0,1.0
2017-07-11,41.5,41.5,41.5,41.5,100,32.8368722111046,32.8368722111046,32.8368722111046,32.8368722111046,126.382317210973,0.0,1.0
2017-07-12,41.25,41.25,41.25,41.25,100,32.6390597279052,32.6390597279052,32.6390597279052,32.6390597279052,126.382317210973,0.0,1.0
2017-07-13,41.25,41.25,41.25,41.25,3,32.6390597279052,32.6390597279052,32.6390597279052,32.6390597279052,3.79146951632918,0.0,1.0
2017-07-14,41.25,41.25,41.25,41.25,0,32.6390597279052,32.6390597279052,32.6390597279052,32.6390597279052,0,0.0,1.0
2017-07-17,41.25,41.25,41.25,41.25,600,32.6390597279052,32.6390597279052,32.6390597279052,32.6390597279052,758.293903265836,0.0,1.0
2017-07-18,41.25,41.25,41.25,41.25,395,32.6390597279052,32.6390597279052,32.6390597279052,32.6390597279052,499.210152983342,0.0,1.0
2017-07-19,42.5,42.5,42.5,42.5,100,33.6281221439023,33.6281221439023,33.6281221439023,33.6281221439023,126.382317210973,0.0,1.0
2017-07-20,41.3,41.3,41.3,41.3,100,32.678622224545,32.678622224545,32.678622224545,32.678622224545,126.382317210973,0.0,1.0
2017-07-21,40.5,41.25,40.5,41.25,2008,32.0456222783069,32.6390597279052,32.0456222783069,32.6390597279052,2537.75692959633,0.0,1.0
2017-07-24,40.5,40.5,40.5,40.5,0,32.0456222783069,32.0456222783069,32.0456222783069,32.0456222783069,0,0.0,1.0
2017-07-25,40.5,40.5,40.5,40.5,0,32.0456222783069,32.0456222783069,32.0456222783069,32.0456222783069,0,0.0,1.0
2017-07-26,42.0,42.0,41.0,41.0,800,33.2324971775034,33.2324971775034,32.4412472447057,32.4412472447057,1011.05853768778,0.0,1.0
2017-07-27,42.0,42.0,42.0,42.0,0,33.2324971775034,33.2324971775034,33.2324971775034,33.2324971775034,0,0.0,1.0
2017-07-28,42.0,42.0,42.0,42.0,0,33.2324971775034,33.2324971775034,33.2324971775034,33.2324971775034,0,0.0,1.0
2017-07-31,42.0,42.0,42.0,42.0,0,33.2324971775034,33.2324971775034,33.2324971775034,33.2324971775034,0,0.0,1.0
2017-08-01,40.5,40.5,40.5,40.5,300,32.0456222783069,32.0456222783069,32.0456222783069,32.0456222783069,379.146951632918,0.0,1.0
2017-08-02,40.5,40.5,40.5,40.5,0,32.0456222783069,32.0456222783069,32.0456222783069,32.0456222783069,0,0.0,1.0
2017-08-03,40.5,40.5,40.5,40.5,0,32.0456222783069,32.0456222783069,32.0456222783069,32.0456222783069,0,0.0,1.0
2017-08-04,40.5,40.5,40.5,40.5,0,32.0456222783069,32.0456222783069,32.0456222783069,32.0456222783069,0,0.0,1.0
2017-08-07,40.5,40.5,40.5,40.5,0,32.0456222783069,32.0456222783069,32.0456222783069,32.0456222783069,0,0.0,1.0
2017-08-08,40.65,40.65,40.65,40.65,300,32.1643097682265,32.1643097682265,32.1643097682265,32.1643097682265,379.146951632919,0.0,1.0
2017-08-09,40.65,40.65,40.65,40.65,0,32.1643097682265,32.1643097682265,32.1643097682265,32.1643097682265,0,0.0,1.0
2017-08-10,40.65,40.65,40.65,40.65,0,32.1643097682265,32.1643097682265,32.1643097682265,32.1643097682265,0,0.0,1.0
2017-08-11,40.55,40.65,40.55,40.65,400,32.0851847749468,32.1643097682265,32.0851847749468,32.1643097682265,505.529268843891,0.0,1.0
2017-08-14,40.65,40.65,40.65,40.65,600,32.1643097682265,32.1643097682265,32.1643097682265,32.1643097682265,758.293903265838,0.0,1.0
2017-08-15,40.65,40.65,40.65,40.65,0,32.1643097682265,32.1643097682265,32.1643097682265,32.1643097682265,0,0.0,1.0
2017-08-16,40.65,40.65,40.65,40.65,0,32.1643097682265,32.1643097682265,32.1643097682265,32.1643097682265,0,0.0,1.0
2017-08-17,41.5,41.5,41.5,41.5,100,32.8368722111046,32.8368722111046,32.8368722111046,32.8368722111046,126.382317210973,0.0,1.0
2017-08-18,42.5,42.5,41.5,41.5,1000,33.6281221439023,33.6281221439023,32.8368722111046,32.8368722111046,1263.82317210973,0.0,1.0
2017-08-21,41.5,41.5,41.5,41.5,100,32.8368722111046,32.8368722111046,32.8368722111046,32.8368722111046,126.382317210973,0.0,1.0
2017-08-22,41.01,41.05,41.01,41.05,200,32.4491597440337,32.4808097413456,32.4491597440337,32.4808097413456,252.764634421946,0.0,1.0
2017-08-23,41.0,41.01,40.55,41.01,300,32.4412472447057,32.4491597440337,32.0851847749468,32.4491597440337,379.146951632919,0.0,1.0
2017-08-24,41.0,41.0,41.0,41.0,0,32.4412472447057,32.4412472447057,32.4412472447057,32.4412472447057,0,0.0,1.0
2017-08-25,41.0,41.0,41.0,41.0,0,32.4412472447057,32.4412472447057,32.4412472447057,32.4412472447057,0,0.0,1.0
2017-08-28,41.5,41.5,41.5,41.5,200,32.8368722111046,32.8368722111046,32.8368722111046,32.8368722111046,252.764634421946,0.0,1.0
2017-08-29,41.5,41.5,41.5,41.5,500,32.8368722111046,32.8368722111046,32.8368722111046,32.8368722111046,631.911586054864,0.0,1.0
2017-08-30,41.5,41.5,41.5,41.5,0,32.8368722111046,32.8368722111046,32.8368722111046,32.8368722111046,0,0.0,1.0
2017-08-31,41.5,41.5,41.5,41.5,0,32.8368722111046,32.8368722111046,32.8368722111046,32.8368722111046,0,0.0,1.0
2017-09-01,41.5,41.5,41.5,41.5,1000,32.8368722111046,32.8368722111046,32.8368722111046,32.8368722111046,1263.82317210973,0.0,1.0
2017-09-05,41.5,41.5,41.5,41.5,600,32.8368722111046,32.8368722111046,32.8368722111046,32.8368722111046,758.293903265837,0.0,1.0
2017-09-06,41.5,41.5,41.5,41.5,0,32.8368722111046,32.8368722111046,32.8368722111046,32.8368722111046,0,0.0,1.0
2017-09-07,41.5,41.5,41.5,41.5,0,32.8368722111046,32.8368722111046,32.8368722111046,32.8368722111046,0,0.0,1.0
2017-09-08,41.5,41.5,41.5,41.5,0,32.8368722111046,32.8368722111046,32.8368722111046,32.8368722111046,0,0.0,1.0
2017-09-11,41.5,41.5,41.5,41.5,200,32.8368722111046,32.8368722111046,32.8368722111046,32.8368722111046,252.764634421946,0.0,1.0
2017-09-12,41.7,41.7,41.7,41.7,300,32.9951221976641,32.9951221976641,32.9951221976641,32.9951221976641,379.146951632919,0.0,1.0
2017-09-13,41.7,41.7,41.7,41.7,0,32.9951221976641,32.9951221976641,32.9951221976641,32.9951221976641,0,0.0,1.0
2017-09-14,41.7,41.7,41.7,41.7,0,32.9951221976641,32.9951221976641,32.9951221976641,32.9951221976641,0,0.0,1.0
2017-09-15,42.0,42.0,41.6,41.6,400,33.2324971775034,33.2324971775034,32.9159972043844,32.9159972043844,505.529268843892,0.0,1.0
2017-09-18,42.0,42.0,42.0,42.0,0,33.2324971775034,33.2324971775034,33.2324971775034,33.2324971775034,0,0.0,1.0
2017-09-19,41.6,41.6,41.6,41.6,378,32.9159972043844,32.9159972043844,32.9159972043844,32.9159972043844,477.725159057477,0.0,1.0
2017-09-20,41.6,41.6,41.6,41.6,0,32.9159972043844,32.9159972043844,32.9159972043844,32.9159972043844,0,0.0,1.0
2017-09-21,41.6,41.6,41.6,41.6,500,32.9159972043844,32.9159972043844,32.9159972043844,32.9159972043844,631.911586054864,0.0,1.0
2017-09-22,41.6,41.6,41.6,41.6,20,32.9159972043844,32.9159972043844,32.9159972043844,32.9159972043844,25.2764634421945,0.0,1.0
2017-09-25,41.6,41.6,41.6,41.6,0,32.9159972043844,32.9159972043844,32.9159972043844,32.9159972043844,0,0.0,1.0
2017-09-26,41.5,41.5,41.5,41.5,200,32.8368722111046,32.8368722111046,32.8368722111046,32.8368722111046,252.764634421946,0.0,1.0
2017-09-27,41.5,41.5,41.5,41.5,200,32.8368722111046,32.8368722111046,32.8368722111046,32.8368722111046,252.764634421946,0.0,1.0
2017-09-28,41.5,41.5,41.5,41.5,0,33.0663346916159,33.0663346916159,33.0663346916159,33.0663346916159,0,0.29,1.0
2017-09-29,41.5,41.5,41.5,41.5,100,33.0663346916159,33.0663346916159,33.0663346916159,33.0663346916159,125.505292276989,0.0,1.0
2017-10-02,41.5,41.5,41.5,41.5,48,33.0663346916159,33.0663346916159,33.0663346916159,33.0663346916159,60.2425402929548,0.0,1.0
2017-10-03,41.5,41.5,41.5,41.5,57,33.0663346916159,33.0663346916159,33.0663346916159,33.0663346916159,71.5380165978838,0.0,1.0
2017-10-04,41.5,41.5,41.5,41.5,7,33.0663346916159,33.0663346916159,33.0663346916159,33.0663346916159,8.78537045938924,0.0,1.0
2017-10-05,41.5,41.5,41.5,41.5,34,33.0663346916159,33.0663346916159,33.0663346916159,33.0663346916159,42.6717993741763,0.0,1.0
2017-10-06,42.0,42.1,42.0,42.0,400,33.4647242662137,33.5444021811333,33.4647242662137,33.4647242662137,502.021169107956,0.0,1.0
2017-10-09,42.0,42.0,42.0,42.0,0,33.4647242662137,33.4647242662137,33.4647242662137,33.4647242662137,0,0.0,1.0
2017-10-10,42.0,42.0,42.0,42.0,0,33.4647242662137,33.4647242662137,33.4647242662137,33.4647242662137,0,0.0,1.0
2017-10-11,42.0,42.0,42.0,42.0,0,33.4647242662137,33.4647242662137,33.4647242662137,33.4647242662137,0,0.0,1.0
2017-10-12,42.5,42.5,42.5,42.5,600,33.8631138408115,33.8631138408115,33.8631138408115,33.8631138408115,753.031753661934,0.0,1.0
2017-10-13,42.5,42.5,42.5,42.5,400,33.8631138408115,33.8631138408115,33.8631138408115,33.8631138408115,502.021169107956,0.0,1.0
2017-10-16,42.5,42.5,42.5,42.5,125,33.8631138408115,33.8631138408115,33.8631138408115,33.8631138408115,156.881615346236,0.0,1.0
2017-10-17,42.75,42.75,42.75,42.75,145,34.0623086281104,34.0623086281104,34.0623086281104,34.0623086281104,181.982673801634,0.0,1.0
2017-10-18,42.6,42.6,42.6,42.6,700,33.942791755731,33.942791755731,33.942791755731,33.942791755731,878.537045938925,0.0,1.0
2017-10-19,42.6,42.6,42.6,42.6,0,33.942791755731,33.942791755731,33.942791755731,33.942791755731,0,0.0,1.0
2017-10-20,42.6,42.6,42.6,42.6,0,33.942791755731,33.942791755731,33.942791755731,33.942791755731,0,0.0,1.0
2017-10-23,42.55,42.55,42.55,42.55,300,33.9029527982713,33.9029527982713,33.9029527982713,33.9029527982713,376.515876830967,0.0,1.0
2017-10-24,43.0,43.0,42.6,42.6,400,34.2615034154093,34.2615034154093,33.942791755731,33.942791755731,502.021169107956,0.0,1.0
2017-10-25,43.0,43.0,43.0,43.0,0,34.2615034154093,34.2615034154093,34.2615034154093,34.2615034154093,0,0.0,1.0
2017-10-26,43.0,43.0,43.0,43.0,823,34.2615034154093,34.2615034154093,34.2615034154093,34.2615034154093,1032.90855543962,0.0,1.0
2017-10-27,43.0,43.0,43.0,43.0,0,34.2615034154093,34.2615034154093,34.2615034154093,34.2615034154093,0,0.0,1.0
2017-10-30,43.0,43.0,43.0,43.0,88,34.2615034154093,34.2615034154093,34.2615034154093,34.2615034154093,110.44465720375,0.0,1.0
2017-10-31,43.0,43.0,43.0,43.0,0,34.2615034154093,34.2615034154093,34.2615034154093,34.2615034154093,0,0.0,1.0
2017-11-01,43.0,43.0,43.0,43.0,0,34.2615034154093,34.2615034154093,34.2615034154093,34.2615034154093,0,0.0,1.0
2017-11-02,43.0,43.0,43.0,43.0,0,34.2615034154093,34.2615034154093,34.2615034154093,34.2615034154093,0,0.0,1.0
2017-11-03,43.0,43.0,43.0,43.0,0,34.2615034154093,34.2615034154093,34.2615034154093,34.2615034154093,0,0.0,1.0
2017-11-06,43.0,43.0,43.0,43.0,89,34.2615034154093,34.2615034154093,34.2615034154093,34.2615034154093,111.69971012652,0.0,1.0
2017-11-07,43.0,43.0,42.5,42.5,1087,34.2615034154093,34.2615034154093,33.8631138408115,33.8631138408115,1364.24252705087,0.0,1.0
2017-11-08,43.0,43.0,43.0,43.0,0,34.2615034154093,34.2615034154093,34.2615034154093,34.2615034154093,0,0.0,1.0
2017-11-09,43.0,43.0,43.0,43.0,0,34.2615034154093,34.2615034154093,34.2615034154093,34.2615034154093,0,0.0,1.0
2017-11-10,43.0,43.0,43.0,43.0,0,34.2615034154093,34.2615034154093,34.2615034154093,34.2615034154093,0,0.0,1.0
2017-11-13,42.5,43.0,42.5,43.0,800,33.8631138408115,34.2615034154093,33.8631138408115,34.2615034154093,1004.04233821591,0.0,1.0
2017-11-14,42.5,42.5,42.5,42.5,0,33.8631138408115,33.8631138408115,33.8631138408115,33.8631138408115,0,0.0,1.0
2017-11-15,42.5,42.5,42.5,42.5,0,33.8631138408115,33.8631138408115,33.8631138408115,33.8631138408115,0,0.0,1.0
2017-11-16,43.25,43.25,43.25,43.25,220,34.4606982027082,34.4606982027082,34.4606982027082,34.4606982027082,276.111643009376,0.0,1.0
2017-11-17,43.25,43.25,43.25,43.25,0,34.4606982027082,34.4606982027082,34.4606982027082,34.4606982027082,0,0.0,1.0
2017-11-20,43.25,43.25,43.25,43.25,0,34.4606982027082,34.4606982027082,34.4606982027082,34.4606982027082,0,0.0,1.0
2017-11-21,43.25,43.25,43.25,43.25,0,34.4606982027082,34.4606982027082,34.4606982027082,34.4606982027082,0,0.0,1.0
2017-11-22,42.75,42.75,42.75,42.75,100,34.0623086281104,34.0623086281104,34.0623086281104,34.0623086281104,125.505292276989,0.0,1.0
2017-11-24,42.75,42.75,42.75,42.75,60,34.0623086281104,34.0623086281104,34.0623086281104,34.0623086281104,75.3031753661934,0.0,1.0
2017-11-27,42.9,42.9,42.9,42.9,100,34.1818255004897,34.1818255004897,34.1818255004897,34.1818255004897,125.505292276989,0.0,1.0
2017-11-28,43.5,43.5,43.5,43.5,100,34.659892990007,34.659892990007,34.659892990007,34.659892990007,125.505292276989,0.0,1.0
2017-11-29,43.5,43.5,43.5,43.5,0,34.659892990007,34.659892990007,34.659892990007,34.659892990007,0,0.0,1.0
2017-11-30,43.75,43.75,43.75,43.75,100,34.8590877773059,34.8590877773059,34.8590877773059,34.8590877773059,125.505292276989,0.0,1.0
2017-12-01,43.75,43.75,43.75,43.75,85,34.8590877773059,34.8590877773059,34.8590877773059,34.8590877773059,106.679498435441,0.0,1.0
2017-12-04,44.0,44.0,44.0,44.0,200,35.0582825646048,35.0582825646048,35.0582825646048,35.0582825646048,251.010584553978,0.0,1.0
2017-12-05,44.0,44.0,44.0,44.0,0,35.0582825646048,35.0582825646048,35.0582825646048,35.0582825646048,0,0.0,1.0
2017-12-06,44.0,44.0,44.0,44.0,0,35.0582825646048,35.0582825646048,35.0582825646048,35.0582825646048,0,0.0,1.0
2017-12-07,44.0,44.0,44.0,44.0,0,35.0582825646048,35.0582825646048,35.0582825646048,35.0582825646048,0,0.0,1.0
2017-12-08,43.7,43.7,43.7,43.7,468,34.8192488198462,34.8192488198462,34.8192488198462,34.8192488198462,587.364767856308,0.0,1.0
2017-12-11,44.0,44.0,43.95,43.95,600,35.0582825646048,35.0582825646048,35.0184436071451,35.0184436071451,753.031753661935,0.0,1.0
2017-12-12,43.95,44.0,43.95,44.0,1397,35.0184436071451,35.0582825646048,35.0184436071451,35.0582825646048,1753.30893310954,0.0,1.0
2017-12-13,44.0,44.0,43.95,43.95,1193,35.0582825646048,35.0582825646048,35.0184436071451,35.0184436071451,1497.27813686448,0.0,1.0
2017-12-14,44.0,44.0,44.0,44.0,0,35.0582825646048,35.0582825646048,35.0582825646048,35.0582825646048,0,0.0,1.0
2017-12-15,43.99,44.0,43.95,44.0,845,35.0503147731129,35.0582825646048,35.0184436071451,35.0582825646048,1060.51971974056,0.0,1.0
2017-12-18,44.0,44.0,44.0,44.0,200,35.0582825646048,35.0582825646048,35.0582825646048,35.0582825646048,251.010584553978,0.0,1.0
2017-12-19,44.0,44.0,44.0,44.0,0,35.0582825646048,35.0582825646048,35.0582825646048,35.0582825646048,0,0.0,1.0
2017-12-20,44.0,44.0,44.0,44.0,0,35.0582825646048,35.0582825646048,35.0582825646048,35.0582825646048,0,0.0,1.0
2017-12-21,43.8,44.0,43.8,44.0,400,34.8989267347657,35.0582825646048,34.8989267347657,35.0582825646048,502.021169107957,0.0,1.0
2017-12-22,44.25,44.25,44.25,44.25,100,35.2574773519037,35.2574773519037,35.2574773519037,35.2574773519037,125.505292276989,0.0,1.0
2017-12-26,44.25,44.25,44.25,44.25,0,35.2574773519037,35.2574773519037,35.2574773519037,35.2574773519037,0,0.0,1.0
2017-12-27,44.25,44.25,44.25,44.25,20,35.2574773519037,35.2574773519037,35.2574773519037,35.2574773519037,25.1010584553978,0.0,1.0
2017-12-28,44.5,44.5,43.9,43.9,375,35.6877380924693,35.6877380924693,35.2065551069529,35.2065551069529,467.597580904724,0.29,1.0
2017-12-29,44.5,44.5,44.5,44.5,0,35.6877380924693,35.6877380924693,35.6877380924693,35.6877380924693,0,0.0,1.0
2018-01-02,44.1,44.1,43.9,44.1,400,35.3669494354584,35.3669494354584,35.2065551069529,35.3669494354584,498.770752965038,0.0,1.0
2018-01-03,44.1,44.1,44.1,44.1,0,35.3669494354584,35.3669494354584,35.3669494354584,35.3669494354584,0,0.0,1.0
2018-01-04,44.1,44.1,44.1,44.1,0,35.3669494354584,35.3669494354584,35.3669494354584,35.3669494354584,0,0.0,1.0
2018-01-05,44.1,44.1,44.1,44.1,155,35.3669494354584,35.3669494354584,35.3669494354584,35.3669494354584,193.273666773952,0.0,1.0
2018-01-08,43.9,43.9,43.9,43.9,405,35.2065551069529,35.2065551069529,35.2065551069529,35.2065551069529,505.005387377101,0.0,1.0
2018-01-09,43.901,43.901,43.9,43.9,1824,35.2073570785954,35.2073570785954,35.2065551069529,35.2065551069529,2274.39463352057,0.0,1.0
2018-01-10,43.9,43.9,43.9,43.9,247,35.2065551069529,35.2065551069529,35.2065551069529,35.2065551069529,307.990939955911,0.0,1.0
2018-01-11,45.0,45.0,45.0,45.0,200,36.088723913733,36.088723913733,36.088723913733,36.088723913733,249.385376482519,0.0,1.0
2018-01-12,45.0,45.0,45.0,45.0,0,36.088723913733,36.088723913733,36.088723913733,36.088723913733,0,0.0,1.0
2018-01-16,45.0,45.0,45.0,45.0,10,36.088723913733,36.088723913733,36.088723913733,36.088723913733,12.469268824126,0.0,1.0
2018-01-17,45.0,45.0,45.0,45.0,111,36.088723913733,36.088723913733,36.088723913733,36.088723913733,138.408883947798,0.0,1.0
2018-01-18,45.0,45.0,45.0,45.0,10,36.088723913733,36.088723913733,36.088723913733,36.088723913733,12.469268824126,0.0,1.0
2018-01-19,45.0,45.0,45.0,45.0,100,36.088723913733,36.088723913733,36.088723913733,36.088723913733,124.69268824126,0.0,1.0
2018-01-22,45.0,46.0,45.0,45.0,1110,36.088723913733,36.8906955562604,36.088723913733,36.088723913733,1384.08883947798,0.0,1.0
2018-01-23,44.0,44.0,44.0,44.0,300,35.2867522712056,35.2867522712056,35.2867522712056,35.2867522712056,374.078064723779,0.0,1.0
2018-01-24,44.0,44.0,44.0,44.0,0,35.2867522712056,35.2867522712056,35.2867522712056,35.2867522712056,0,0.0,1.0
2018-01-25,44.0,44.0,44.0,44.0,0,35.2867522712056,35.2867522712056,35.2867522712056,35.2867522712056,0,0.0,1.0
2018-01-26,44.0,44.0,44.0,44.0,0,35.2867522712056,35.2867522712056,35.2867522712056,35.2867522712056,0,0.0,1.0
2018-01-29,44.0,44.0,44.0,44.0,50,35.2867522712056,35.2867522712056,35.2867522712056,35.2867522712056,62.3463441206298,0.0,1.0
2018-01-30,43.75,44.0,43.75,44.0,800,35.0862593605738,35.2867522712056,35.0862593605738,35.2867522712056,997.541505930076,0.0,1.0
2018-01-31,43.75,44.0,43.75,44.0,1800,35.0862593605738,35.2867522712056,35.0862593605738,35.2867522712056,2244.46838834267,0.0,1.0
2018-02-01,43.75,43.75,43.75,43.75,0,35.0862593605738,35.0862593605738,35.0862593605738,35.0862593605738,0,0.0,1.0
2018-02-02,43.75,43.75,43.75,43.75,0,35.0862593605738,35.0862593605738,35.0862593605738,35.0862593605738,0,0.0,1.0
2018-02-05,43.75,43.75,43.0,43.75,837,35.0862593605738,35.0862593605738,34.4847806286782,35.0862593605738,1043.67780057934,0.0,1.0
2018-02-06,43.75,43.75,43.75,43.75,300,35.0862593605738,35.0862593605738,35.0862593605738,35.0862593605738,374.078064723778,0.0,1.0
2018-02-07,43.75,43.75,43.75,43.75,0,35.0862593605738,35.0862593605738,35.0862593605738,35.0862593605738,0,0.0,1.0
2018-02-08,43.75,43.75,43.75,43.75,0,35.0862593605738,35.0862593605738,35.0862593605738,35.0862593605738,0,0.0,1.0
2018-02-09,43.5,43.5,43.5,43.5,200,34.8857664499419,34.8857664499419,34.8857664499419,34.8857664499419,249.385376482519,0.0,1.0
2018-02-12,43.55,43.55,43.55,43.55,1340,34.9258650320683,34.9258650320683,34.9258650320683,34.9258650320683,1670.88202243288,0.0,1.0
2018-02-13,43.0,43.5,43.0,43.5,313,34.4847806286782,34.8857664499419,34.4847806286782,34.8857664499419,390.288114195143,0.0,1.0
2018-02-14,43.0,43.0,43.0,43.0,200,34.4847806286782,34.4847806286782,34.4847806286782,34.4847806286782,249.385376482519,0.0,1.0
2018-02-15,43.0,43.0,43.0,43.0,0,34.4847806286782,34.4847806286782,34.4847806286782,34.4847806286782,0,0.0,1.0
2018-02-16,43.0,43.0,43.0,43.0,0,34.4847806286782,34.4847806286782,34.4847806286782,34.4847806286782,0,0.0,1.0
2018-02-20,42.8,43.0,42.8,43.0,260,34.3243863001727,34.4847806286782,34.3243863001727,34.4847806286782,324.200989427275,0.0,1.0
2018-02-21,42.8,42.8,42.8,42.8,3900,34.3243863001727,34.3243863001727,34.3243863001727,34.3243863001727,4863.01484140913,0.0,1.0
2018-02-22,42.8,42.8,42.8,42.8,0,34.3243863001727,34.3243863001727,34.3243863001727,34.3243863001727,0,0.0,1.0
2018-02-23,42.8,42.8,42.8,42.8,0,34.3243863001727,34.3243863001727,34.3243863001727,34.3243863001727,0,0.0,1.0
2018-02-26,43.0,43.5,43.0,43.5,529,34.4847806286782,34.8857664499419,34.4847806286782,34.8857664499419,659.624320796263,0.0,1.0
2018-02-27,44.0,44.0,43.0,43.5,2354,35.2867522712056,35.2867522712056,34.4847806286782,34.8857664499419,2935.26588119925,0.0,1.0
2018-02-28,44.0,44.0,44.0,44.0,0,35.2867522712056,35.2867522712056,35.2867522712056,35.2867522712056,0,0.0,1.0
2018-03-01,44.0,44.0,44.0,44.0,0,35.2867522712056,35.2867522712056,35.2867522712056,35.2867522712056,0,0.0,1.0
2018-03-02,44.0,44.0,44.0,44.0,11,35.2867522712056,35.2867522712056,35.2867522712056,35.2867522712056,13.7161957065386,0.0,1.0
2018-03-05,44.0,44.0,44.0,44.0,748,35.2867522712056,35.2867522712056,35.2867522712056,35.2867522712056,932.701308044622,0.0,1.0
2018-03-06,44.25,44.25,44.25,44.25,200,35.4872451818375,35.4872451818375,35.4872451818375,35.4872451818375,249.385376482519,0.0,1.0
2018-03-07,44.25,44.25,44.25,44.25,0,35.4872451818375,35.4872451818375,35.4872451818375,35.4872451818375,0,0.0,1.0
2018-03-08,44.25,44.25,44.25,44.25,40,35.4872451818375,35.4872451818375,35.4872451818375,35.4872451818375,49.8770752965038,0.0,1.0
2018-03-09,44.25,44.25,44.25,44.25,0,35.4872451818375,35.4872451818375,35.4872451818375,35.4872451818375,0,0.0,1.0
2018-03-12,44.25,44.25,44.25,44.25,0,35.4872451818375,35.4872451818375,35.4872451818375,35.4872451818375,0,0.0,1.0
2018-03-13,44.2,44.2,44.08,44.1,1346,35.4471465997111,35.4471465997111,35.3509100026078,35.3669494354584,1678.36358372735,0.0,1.0
2018-03-14,44.2,44.2,44.2,44.2,0,35.4471465997111,35.4471465997111,35.4471465997111,35.4471465997111,0,0.0,1.0
2018-03-15,44.5,44.5,44.5,44.5,100,35.6877380924693,35.6877380924693,35.6877380924693,35.6877380924693,124.69268824126,0.0,1.0
2018-03-16,44.75,44.75,44.75,44.75,100,35.8882310031012,35.8882310031012,35.8882310031012,35.8882310031012,124.692688241259,0.0,1.0
2018-03-19,44.75,44.75,44.75,44.75,0,35.8882310031012,35.8882310031012,35.8882310031012,35.8882310031012,0,0.0,1.0
2018-03-20,43.4,43.4,43.4,43.4,200,34.8055692856892,34.8055692856892,34.8055692856892,34.8055692856892,249.385376482519,0.0,1.0
2018-03-21,43.4,43.4,43.4,43.4,0,34.8055692856892,34.8055692856892,34.8055692856892,34.8055692856892,0,0.0,1.0
2018-03-22,43.4,43.4,43.4,43.4,0,34.8055692856892,34.8055692856892,34.8055692856892,34.8055692856892,0,0.0,1.0
2018-03-23,43.4,43.4,43.4,43.4,0,34.8055692856892,34.8055692856892,34.8055692856892,34.8055692856892,0,0.0,1.0
2018-03-26,44.0,44.0,43.45,43.45,800,35.2867522712056,35.2867522712056,34.8456678678155,34.8456678678155,997.541505930077,0.0,1.0
2018-03-27,44.0,44.0,44.0,44.0,0,35.2867522712056,35.2867522712056,35.2867522712056,35.2867522712056,0,0.0,1.0
2018-03-28,44.0,44.0,44.0,44.0,0,35.5193240475386,35.5193240475386,35.5193240475386,35.5193240475386,0,0.29,1.0
2018-03-29,44.0,44.0,44.0,44.0,0,35.5193240475386,35.5193240475386,35.5193240475386,35.5193240475386,0,0.0,1.0
2018-04-02,44.0,44.0,44.0,44.0,0,35.5193240475386,35.5193240475386,35.5193240475386,35.5193240475386,0,0.0,1.0
2018-04-03,43.45,43.65,43.45,43.65,400,35.0753324969443,35.2367839698877,35.0753324969443,35.2367839698877,495.504925049937,0.0,1.0
2018-04-04,43.45,43.45,43.45,43.45,30,35.0753324969443,35.0753324969443,35.0753324969443,35.0753324969443,37.1628693787453,0.0,1.0
2018-04-05,44.0,44.0,43.8,43.8,967,35.5193240475386,35.5193240475386,35.3578725745952,35.3578725745952,1197.88315630822,0.0,1.0
2018-04-06,44.0,44.0,44.0,44.0,34,35.5193240475386,35.5193240475386,35.5193240475386,35.5193240475386,42.1179186292445,0.0,1.0
2018-04-09,44.0,44.0,44.0,44.0,300,35.5193240475386,35.5193240475386,35.5193240475386,35.5193240475386,371.628693787452,0.0,1.0
2018-04-10,44.0,44.0,44.0,44.0,0,35.5193240475386,35.5193240475386,35.5193240475386,35.5193240475386,0,0.0,1.0
2018-04-11,44.0,44.0,44.0,44.0,0,35.5193240475386,35.5193240475386,35.5193240475386,35.5193240475386,0,0.0,1.0
2018-04-12,44.0,44.0,44.0,44.0,0,35.5193240475386,35.5193240475386,35.5193240475386,35.5193240475386,0,0.0,1.0
2018-04-13,44.0,44.0,44.0,44.0,10250,35.5193240475386,35.5193240475386,35.5193240475386,35.5193240475386,12697.3137044046,0.0,1.0
2018-04-16,44.0,44.0,44.0,44.0,0,35.5193240475386,35.5193240475386,35.5193240475386,35.5193240475386,0,0.0,1.0
2018-04-17,44.0,44.0,44.0,44.0,11,35.5193240475386,35.5193240475386,35.5193240475386,35.5193240475386,13.6263854388732,0.0,1.0
2018-04-18,44.25,44.25,44.25,44.25,400,35.7211383887178,35.7211383887178,35.7211383887178,35.7211383887178,495.504925049936,0.0,1.0
2018-04-19,44.25,44.25,44.25,44.25,0,35.7211383887178,35.7211383887178,35.7211383887178,35.7211383887178,0,0.0,1.0
2018-04-20,44.25,44.25,44.25,44.25,0,35.7211383887178,35.7211383887178,35.7211383887178,35.7211383887178,0,0.0,1.0
2018-04-23,44.5,44.5,44.5,44.5,318,35.922952729897,35.922952729897,35.922952729897,35.922952729897,393.926415414699,0.0,1.0
2018-04-24,44.55,44.55,44.55,44.55,300,35.9633155981328,35.9633155981328,35.9633155981328,35.9633155981328,371.628693787452,0.0,1.0
2018-04-25,44.5,44.5,44.5,44.5,300,35.922952729897,35.922952729897,35.922952729897,35.922952729897,371.628693787452,0.0,1.0
2018-04-26,44.5,44.5,44.5,44.5,10,35.922952729897,35.922952729897,35.922952729897,35.922952729897,12.3876231262484,0.0,1.0
2018-04-27,44.25,44.25,44.25,44.25,642,35.7211383887178,35.7211383887178,35.7211383887178,35.7211383887178,795.285404705147,0.0,1.0
2018-04-30,44.25,44.25,44.25,44.25,60,35.7211383887178,35.7211383887178,35.7211383887178,35.7211383887178,74.3257387574904,0.0,1.0
2018-05-01,44.25,44.25,44.25,44.25,0,35.7211383887178,35.7211383887178,35.7211383887178,35.7211383887178,0,0.0,1.0
2018-05-02,44.25,44.25,44.25,44.25,111,35.7211383887178,35.7211383887178,35.7211383887178,35.7211383887178,137.502616701357,0.0,1.0
2018-05-03,44.1,44.1,44.05,44.05,1690,35.6000497840102,35.6000497840102,35.5596869157744,35.5596869157744,2093.50830833598,0.0,1.0
2018-05-04,44.1,44.1,44.1,44.1,0,35.6000497840102,35.6000497840102,35.6000497840102,35.6000497840102,0,0.0,1.0
2018-05-07,44.1,44.1,44.1,44.1,0,35.6000497840102,35.6000497840102,35.6000497840102,35.6000497840102,0,0.0,1.0
2018-05-08,44.1,44.1,44.1,44.1,0,35.6000497840102,35.6000497840102,35.6000497840102,35.6000497840102,0,0.0,1.0
2018-05-09,44.1,44.1,44.1,44.1,0,35.6000497840102,35.6000497840102,35.6000497840102,35.6000497840102,0,0.0,1.0
2018-05-10,44.0,44.0,44.0,44.0,10700,35.5193240475386,35.5193240475386,35.5193240475386,35.5193240475386,13254.7567450858,0.0,1.0
2018-05-11,44.0,44.0,44.0,44.0,414,35.5193240475386,35.5193240475386,35.5193240475386,35.5193240475386,512.847597426684,0.0,1.0
2018-05-14,44.0,44.0,44.0,44.0,0,35.5193240475386,35.5193240475386,35.5193240475386,35.5193240475386,0,0.0,1.0
2018-05-15,44.0,44.0,44.0,44.0,0,35.5193240475386,35.5193240475386,35.5193240475386,35.5193240475386,0,0.0,1.0
2018-05-16,44.0,44.0,44.0,44.0,0,35.5193240475386,35.5193240475386,35.5193240475386,35.5193240475386,0,0.0,1.0
2018-05-17,44.0,44.05,44.0,44.05,784,35.5193240475386,35.5596869157744,35.5193240475386,35.5596869157744,971.189653097874,0.0,1.0
2018-05-18,44.0,44.0,44.0,44.0,0,35.5193240475386,35.5193240475386,35.5193240475386,35.5193240475386,0,0.0,1.0
2018-05-21,44.0,44.0,44.0,44.0,4000,35.5193240475386,35.5193240475386,35.5193240475386,35.5193240475386,4955.04925049936,0.0,1.0
2018-05-22,44.0,44.0,44.0,44.0,100,35.5193240475386,35.5193240475386,35.5193240475386,35.5193240475386,123.876231262484,0.0,1.0
2018-05-23,44.0,44.0,44.0,44.0,500,35.5193240475386,35.5193240475386,35.5193240475386,35.5193240475386,619.38115631242,0.0,1.0
2018-05-24,44.0,44.0,44.0,44.0,0,35.5193240475386,35.5193240475386,35.5193240475386,35.5193240475386,0,0.0,1.0
2018-05-25,44.1,44.1,44.0,44.05,3284,35.6000497840102,35.6000497840102,35.5193240475386,35.5596869157744,4068.09543465998,0.0,1.0
2018-05-29,44.1,44.2,44.1,44.2,270,35.6000497840102,35.6807755204819,35.6000497840102,35.6807755204819,334.465824408707,0.0,1.0
2018-05-30,44.35,44.35,44.0,44.0,882,35.8018641251894,35.8018641251894,35.5193240475386,35.5193240475386,1092.58835973511,0.0,1.0
2018-05-31,44.35,44.35,44.35,44.35,0,35.8018641251894,35.8018641251894,35.8018641251894,35.8018641251894,0,0.0,1.0
2018-06-01,44.15,44.15,44.0,44.0,615,35.6404126522461,35.6404126522461,35.5193240475386,35.5193240475386,761.838822264277,0.0,1.0
2018-06-04,44.15,44.15,44.15,44.15,0,35.6404126522461,35.6404126522461,35.6404126522461,35.6404126522461,0,0.0,1.0
2018-06-05,42.85,43.75,42.56,43.75,11085,34.5909780781143,35.3175097063594,34.3568734423464,35.3175097063594,13731.6802354463,0.0,1.0
2018-06-06,43.75,43.75,42.9,42.9,650,35.3175097063594,35.3175097063594,34.6313409463501,34.6313409463501,805.195503206146,0.0,1.0
2018-06-07,43.3,43.3,43.3,43.3,26450,34.9542438922368,34.9542438922368,34.9542438922368,34.9542438922368,32765.2631689271,0.0,1.0
2018-06-08,43.3,43.3,43.29,43.29,8466,34.9542438922368,34.9542438922368,34.9461713185896,34.9461713185896,10487.3617386819,0.0,1.0
2018-06-11,43.3,43.3,43.3,43.3,0,34.9542438922368,34.9542438922368,34.9542438922368,34.9542438922368,0,0.0,1.0
2018-06-12,43.3,43.3,43.3,43.3,704,34.9542438922368,34.9542438922368,34.9542438922368,34.9542438922368,872.088668087888,0.0,1.0
2018-06-13,43.0,43.0,43.0,43.0,504,34.7120666828218,34.7120666828218,34.7120666828218,34.7120666828218,624.33620556292,0.0,1.0
2018-06-14,43.3,43.3,43.3,43.3,100,34.9542438922368,34.9542438922368,34.9542438922368,34.9542438922368,123.876231262484,0.0,1.0
2018-06-15,43.05,43.3,43.05,43.3,1100,34.7524295510576,34.9542438922368,34.7524295510576,34.9542438922368,1362.63854388733,0.0,1.0
2018-06-18,43.0,43.0,43.0,43.0,350,34.7120666828218,34.7120666828218,34.7120666828218,34.7120666828218,433.566809418694,0.0,1.0
2018-06-19,42.75,43.0,42.75,43.0,559,34.5102523416426,34.7120666828218,34.5102523416426,34.7120666828218,692.468132757286,0.0,1.0
2018-06-20,42.8,42.8,42.8,42.8,100,34.5506152098784,34.5506152098784,34.5506152098784,34.5506152098784,123.876231262484,0.0,1.0
2018-06-21,43.0,43.0,43.0,43.0,850,34.7120666828218,34.7120666828218,34.7120666828218,34.7120666828218,1052.94796573111,0.0,1.0
2018-06-22,42.85,42.85,42.85,42.85,209,34.5909780781143,34.5909780781143,34.5909780781143,34.5909780781143,258.901323338592,0.0,1.0
2018-06-25,42.85,42.85,42.85,42.85,0,34.5909780781143,34.5909780781143,34.5909780781143,34.5909780781143,0,0.0,1.0
2018-06-26,42.85,42.85,42.85,42.85,200,34.5909780781143,34.5909780781143,34.5909780781143,34.5909780781143,247.752462524968,0.0,1.0
2018-06-27,42.85,42.85,42.85,42.85,18,34.5909780781143,34.5909780781143,34.5909780781143,34.5909780781143,22.2977216272471,0.0,1.0
2018-06-28,42.95,42.95,42.95,42.95,40000,34.913881024001,34.913881024001,34.913881024001,34.913881024001,49206.7896668087,0.3,1.0
2018-06-29,42.95,42.95,42.95,42.95,15000,34.913881024001,34.913881024001,34.913881024001,34.913881024001,18452.5461250533,0.0,1.0
2018-07-02,42.95,42.95,42.95,42.95,147,34.913881024001,34.913881024001,34.913881024001,34.913881024001,180.834952025522,0.0,1.0
2018-07-03,42.85,42.85,42.85,42.85,389,34.8325914290673,34.8325914290673,34.8325914290673,34.8325914290673,478.536029509715,0.0,1.0
2018-07-05,42.85,42.85,42.85,42.85,0,34.8325914290673,34.8325914290673,34.8325914290673,34.8325914290673,0,0.0,1.0
2018-07-06,42.85,42.85,42.85,42.85,0,34.8325914290673,34.8325914290673,34.8325914290673,34.8325914290673,0,0.0,1.0
2018-07-09,42.95,43.0,42.85,42.93,15979,34.913881024001,34.9545258214678,34.8325914290673,34.8976231050142,19656.8823021484,0.0,1.0
2018-07-10,43.0,43.0,43.0,43.0,400,34.9545258214678,34.9545258214678,34.9545258214678,34.9545258214678,492.067896668087,0.0,1.0
2018-07-11,43.0,43.0,43.0,43.0,39,34.9545258214678,34.9545258214678,34.9545258214678,34.9545258214678,47.9766199251385,0.0,1.0
2018-07-12,43.0,43.0,43.0,43.0,1510,34.9545258214678,34.9545258214678,34.9545258214678,34.9545258214678,1857.55630992203,0.0,1.0
2018-07-13,43.0,43.0,43.0,43.0,1337,34.9545258214678,34.9545258214678,34.9545258214678,34.9545258214678,1644.73694461308,0.0,1.0
2018-07-16,43.0,43.0,43.0,43.0,0,34.9545258214678,34.9545258214678,34.9545258214678,34.9545258214678,0,0.0,1.0
2018-07-17,42.95,42.95,42.95,42.95,100,34.913881024001,34.913881024001,34.913881024001,34.913881024001,123.016974167022,0.0,1.0
2018-07-18,42.95,42.95,42.95,42.95,0,34.913881024001,34.913881024001,34.913881024001,34.913881024001,0,0.0,1.0
2018-07-19,42.95,42.95,42.95,42.95,0,34.913881024001,34.913881024001,34.913881024001,34.913881024001,0,0.0,1.0
2018-07-20,42.95,42.95,42.95,42.95,202,34.913881024001,34.913881024001,34.913881024001,34.913881024001,248.494287817384,0.0,1.0
2018-07-23,42.95,42.95,42.95,42.95,423,34.913881024001,34.913881024001,34.913881024001,34.913881024001,520.361800726502,0.0,1.0
2018-07-24,42.85,42.85,42.85,42.85,200,34.8325914290673,34.8325914290673,34.8325914290673,34.8325914290673,246.033948334044,0.0,1.0
2018-07-25,42.85,42.85,42.85,42.85,0,34.8325914290673,34.8325914290673,34.8325914290673,34.8325914290673,0,0.0,1.0
2018-07-26,43.0,43.0,43.0,43.0,1100,34.9545258214678,34.9545258214678,34.9545258214678,34.9545258214678,1353.18671583724,0.0,1.0
2018-07-27,43.0,43.0,43.0,43.0,0,34.9545258214678,34.9545258214678,34.9545258214678,34.9545258214678,0,0.0,1.0
2018-07-30,43.0,43.0,43.0,43.0,0,34.9545258214678,34.9545258214678,34.9545258214678,34.9545258214678,0,0.0,1.0
2018-07-31,43.3,43.75,43.25,43.25,6325,35.1983946062687,35.5641977834701,35.1577498088019,35.1577498088019,7780.82361606414,0.0,1.0
2018-08-01,43.1,43.55,43.1,43.25,1500,35.0358154164014,35.4016185936028,35.0358154164014,35.1577498088019,1845.25461250533,0.0,1.0
2018-08-02,43.0,43.0,43.0,43.0,1300,34.9545258214678,34.9545258214678,34.9545258214678,34.9545258214678,1599.22066417128,0.0,1.0
2018-08-03,43.2,43.2,43.2,43.2,1700,35.1171050113351,35.1171050113351,35.1171050113351,35.1171050113351,2091.28856083937,0.0,1.0
2018-08-06,43.19,43.55,43.0,43.45,3900,35.1089760518417,35.4016185936028,34.9545258214678,35.3203289986692,4797.66199251385,0.0,1.0
2018-08-07,43.19,43.69,43.11,43.5,3900,35.1089760518417,35.51542402651,35.0439443758948,35.360973796136,4797.66199251385,0.0,1.0
2018-08-08,43.7,44.2,43.49,43.49,2000,35.5235529860033,35.9300009606716,35.3528448366427,35.3528448366427,2460.33948334044,0.0,1.0
2018-08-09,44.5,44.95,44.0,44.1,5953,36.1738697454725,36.5396729226739,35.7674217708043,35.8487113657379,7323.2004721628,0.0,1.0
2018-08-10,44.45,44.45,44.45,44.45,600,36.1332249480057,36.1332249480057,36.1332249480057,36.1332249480057,738.10184500213,0.0,1.0
2018-08-13,44.35,44.4,44.25,44.4,2995,36.051935353072,36.0925801505388,35.9706457581384,36.0925801505388,3684.3583763023,0.0,1.0
2018-08-14,45.49,45.49,44.45,44.45,605,36.9786367353156,36.9786367353156,36.1332249480057,36.1332249480057,744.252693710482,0.0,1.0
2018-08-15,46.0,46.3,45.74,45.74,4529,37.3932136694772,37.6370824542781,37.1818607226497,37.1818607226497,5571.43876002441,0.0,1.0
2018-08-16,46.0,46.0,46.0,46.0,400,37.3932136694772,37.3932136694772,37.3932136694772,37.3932136694772,492.067896668087,0.0,1.0
2018-08-17,46.0,46.0,46.0,46.0,321,37.3932136694772,37.3932136694772,37.3932136694772,37.3932136694772,394.88448707614,0.0,1.0
2018-08-20,45.2,45.9,45.2,45.9,819,36.742896910008,37.3119240745435,36.742896910008,37.3119240745435,1007.50901842791,0.0,1.0
2018-08-21,45.75,45.75,45.75,45.75,100,37.1899896821431,37.1899896821431,37.1899896821431,37.1899896821431,123.016974167022,0.0,1.0
2018-08-22,45.75,45.75,45.75,45.75,0,37.1899896821431,37.1899896821431,37.1899896821431,37.1899896821431,0,0.0,1.0
2018-08-23,45.0,45.4,45.0,45.4,549,36.5803177201407,36.9054760998753,36.5803177201407,36.9054760998753,675.36318817695,0.0,1.0
2018-08-24,45.0,45.0,45.0,45.0,159,36.5803177201407,36.5803177201407,36.5803177201407,36.5803177201407,195.596988925565,0.0,1.0
2018-08-27,44.65,44.85,44.65,44.85,835,36.295804137873,36.4583833277403,36.295804137873,36.4583833277403,1027.19173429463,0.0,1.0
2018-08-28,44.45,44.65,44.45,44.65,661,36.1332249480057,36.295804137873,36.1332249480057,36.295804137873,813.142199244013,0.0,1.0
2018-08-29,44.25,44.25,44.25,44.25,500,35.9706457581384,35.9706457581384,35.9706457581384,35.9706457581384,615.084870835108,0.0,1.0
2018-08-30,44.0,44.13,44.0,44.13,400,35.7674217708043,35.873098244218,35.7674217708043,35.873098244218,492.067896668087,0.0,1.0
2018-08-31,44.1,44.1,44.1,44.1,1500,35.8487113657379,35.8487113657379,35.8487113657379,35.8487113657379,1845.25461250533,0.0,1.0
2018-09-04,44.0,44.0,43.12,43.75,800,35.7674217708043,35.7674217708043,35.0520733353882,35.5641977834701,984.135793336173,0.0,1.0
2018-09-05,43.75,43.75,43.75,43.75,121,35.5641977834701,35.5641977834701,35.5641977834701,35.5641977834701,148.850538742097,0.0,1.0
2018-09-06,44.2,44.2,43.2,43.2,8896,35.9300009606716,35.9300009606716,35.1171050113351,35.1171050113351,10943.5900218982,0.0,1.0
2018-09-07,43.85,43.85,43.85,43.85,2246,35.6454873784038,35.6454873784038,35.6454873784038,35.6454873784038,2762.96123979131,0.0,1.0
2018-09-10,44.0,44.0,44.0,44.0,165,35.7674217708043,35.7674217708043,35.7674217708043,35.7674217708043,202.978007375586,0.0,1.0
2018-09-11,44.15,44.4,44.15,44.4,2050,35.8893561632047,36.0925801505388,35.8893561632047,36.0925801505388,2521.84797042395,0.0,1.0
2018-09-12,44.75,44.75,44.15,44.15,7000,36.3770937328066,36.3770937328066,35.8893561632047,35.8893561632047,8611.18819169153,0.0,1.0
2018-09-13,44.75,44.75,44.75,44.75,0,36.3770937328066,36.3770937328066,36.3770937328066,36.3770937328066,0,0.0,1.0
2018-09-14,44.75,44.75,44.75,44.75,0,36.3770937328066,36.3770937328066,36.3770937328066,36.3770937328066,0,0.0,1.0
2018-09-17,45.25,45.25,44.63,44.75,2065,36.7835417074748,36.7835417074748,36.2795462188862,36.3770937328066,2540.300516549,0.0,1.0
2018-09-18,44.5,44.75,44.5,44.75,1323,36.1738697454725,36.3770937328066,36.1738697454725,36.3770937328066,1627.5145682297,0.0,1.0
2018-09-19,44.5,44.7,44.4,44.7,5600,36.1738697454725,36.3364489353398,36.0925801505388,36.3364489353398,6888.95055335322,0.0,1.0
2018-09-20,44.5,44.5,44.5,44.5,1600,36.1738697454725,36.1738697454725,36.1738697454725,36.1738697454725,1968.27158667235,0.0,1.0
2018-09-21,44.5,44.5,44.5,44.5,85,36.1738697454725,36.1738697454725,36.1738697454725,36.1738697454725,104.564428041968,0.0,1.0
2018-09-24,44.5,44.55,44.5,44.55,1271,36.1738697454725,36.2145145429393,36.1738697454725,36.2145145429393,1563.54574166285,0.0,1.0
2018-09-25,44.5,44.5,44.5,44.5,500,36.1738697454725,36.1738697454725,36.1738697454725,36.1738697454725,615.084870835109,0.0,1.0
2018-09-26,44.5,44.5,44.5,44.5,0,36.1738697454725,36.1738697454725,36.1738697454725,36.1738697454725,0,0.0,1.0
2018-09-27,44.55,44.55,44.55,44.55,300,36.4583833277403,36.4583833277403,36.4583833277403,36.4583833277403,366.582354457579,0.3,1.0
2018-09-28,44.5,44.5,44.5,44.5,1270,36.4174648279336,36.4174648279336,36.4174648279336,36.4174648279336,1551.86530053709,0.0,1.0
2018-10-01,44.7,44.7,44.55,44.55,4565,36.5811388271603,36.5811388271603,36.4583833277403,36.4583833277403,5578.16149366283,0.0,1.0
2018-10-02,44.7,44.7,44.7,44.7,0,36.5811388271603,36.5811388271603,36.5811388271603,36.5811388271603,0,0.0,1.0
2018-10-03,44.7,44.7,44.7,44.7,0,36.5811388271603,36.5811388271603,36.5811388271603,36.5811388271603,0,0.0,1.0
2018-10-04,44.75,44.75,44.7,44.7,455,36.6220573269669,36.6220573269669,36.5811388271603,36.5811388271603,555.983237593996,0.0,1.0
2018-10-05,44.68,44.68,44.65,44.65,1311,36.5647714272376,36.5647714272376,36.5402203273536,36.5402203273536,1601.96488897962,0.0,1.0
2018-10-08,44.65,44.65,44.65,44.65,1380,36.5402203273536,36.5402203273536,36.5402203273536,36.5402203273536,1686.27883050487,0.0,1.0
2018-10-09,44.95,44.95,44.65,44.65,600,36.7857313261936,36.7857313261936,36.5402203273536,36.5402203273536,733.16470891516,0.0,1.0
2018-10-10,44.9,44.9,44.8,44.8,1416,36.7448128263869,36.7448128263869,36.6629758267736,36.6629758267736,1730.26871303978,0.0,1.0
2018-10-11,44.7,44.7,44.7,44.7,2594,36.5811388271603,36.5811388271603,36.5811388271603,36.5811388271603,3169.71542487654,0.0,1.0
2018-10-12,44.65,44.65,44.65,44.65,141,36.5402203273536,36.5402203273536,36.5402203273536,36.5402203273536,172.293706595062,0.0,1.0
2018-10-15,44.65,45.0,44.65,45.0,300,36.5402203273536,36.8266498260002,36.5402203273536,36.8266498260002,366.58235445758,0.0,1.0
2018-10-16,44.65,44.85,44.65,44.85,1028,36.5402203273536,36.7038943265803,36.5402203273536,36.7038943265803,1256.15553460797,0.0,1.0
2018-10-17,44.55,44.55,44.55,44.55,1000,36.4583833277403,36.4583833277403,36.4583833277403,36.4583833277403,1221.94118152526,0.0,1.0
2018-10-18,44.5,44.5,44.46,44.46,6538,36.4174648279336,36.4174648279336,36.3847300280882,36.3847300280882,7989.05144481219,0.0,1.0
2018-10-19,44.5,44.5,44.5,44.5,649,36.4174648279336,36.4174648279336,36.4174648279336,36.4174648279336,793.039826809898,0.0,1.0
2018-10-22,44.55,44.55,44.0,44.5,802,36.4583833277403,36.4583833277403,36.0082798298669,36.4174648279336,979.996827583262,0.0,1.0
2018-10-23,43.88,44.08,43.88,43.88,1400,35.9100754303309,36.0737494295576,35.9100754303309,35.9100754303309,1710.71765413537,0.0,1.0
2018-10-24,43.88,43.88,43.88,43.88,0,35.9100754303309,35.9100754303309,35.9100754303309,35.9100754303309,0,0.0,1.0
2018-10-25,44.0,44.0,43.5,43.5,2034,36.0082798298669,36.0082798298669,35.5990948318002,35.5990948318002,2485.42836322239,0.0,1.0
2018-10-26,44.4,44.4,43.5,43.5,1772,36.3356278283202,36.3356278283202,35.5990948318002,35.5990948318002,2165.27977366277,0.0,1.0
2018-10-29,44.4,44.4,44.4,44.4,0,36.3356278283202,36.3356278283202,36.3356278283202,36.3356278283202,0,0.0,1.0
2018-10-30,44.0,44.0,42.5,44.0,400,36.0082798298669,36.0082798298669,34.7807248356669,36.0082798298669,488.776472610107,0.0,1.0
2018-10-31,44.0,44.0,44.0,44.0,0,36.0082798298669,36.0082798298669,36.0082798298669,36.0082798298669,0,0.0,1.0
2018-11-01,44.25,44.25,44.25,44.25,100,36.2128723289002,36.2128723289002,36.2128723289002,36.2128723289002,122.194118152527,0.0,1.0
2018-11-02,45.65,45.65,44.02,44.25,1898,37.3585903234869,37.3585903234869,36.0246472297896,36.2128723289002,2319.24436253496,0.0,1.0
2018-11-05,45.0,46.1,45.0,46.0,300,36.8266498260002,37.7268568217469,36.8266498260002,37.6450198221336,366.58235445758,0.0,1.0
2018-11-06,45.0,45.0,45.0,45.0,0,36.8266498260002,36.8266498260002,36.8266498260002,36.8266498260002,0,0.0,1.0
2018-11-07,45.0,46.59,44.0,45.0,1861,36.8266498260002,38.1278581198523,36.0082798298669,36.8266498260002,2274.03253881852,0.0,1.0
2018-11-08,44.0,44.0,43.0,43.5,711,36.0082798298669,36.0082798298669,35.1899098337336,35.5990948318002,868.800180064465,0.0,1.0
2018-11-09,45.0,45.0,45.0,45.0,133,36.8266498260002,36.8266498260002,36.8266498260002,36.8266498260002,162.518177142861,0.0,1.0
2018-11-12,44.01,44.02,44.01,44.02,1400,36.0164635298282,36.0246472297896,36.0164635298282,36.0246472297896,1710.71765413538,0.0,1.0
2018-11-13,44.01,44.01,44.01,44.01,0,36.0164635298282,36.0164635298282,36.0164635298282,36.0164635298282,0,0.0,1.0
2018-11-14,44.0,44.5,43.75,44.5,700,36.0082798298669,36.4174648279336,35.8036873308336,36.4174648279336,855.358827067687,0.0,1.0
2018-11-15,45.6,45.6,45.6,45.6,102,37.3176718236803,37.3176718236803,37.3176718236803,37.3176718236803,124.638000515577,0.0,1.0
2018-11-16,45.6,45.6,45.6,45.6,92,37.3176718236803,37.3176718236803,37.3176718236803,37.3176718236803,112.418588700324,0.0,1.0
2018-11-19,45.6,45.6,45.6,45.6,0,37.3176718236803,37.3176718236803,37.3176718236803,37.3176718236803,0,0.0,1.0
2018-11-20,45.6,45.6,45.6,45.6,100,37.3176718236803,37.3176718236803,37.3176718236803,37.3176718236803,122.194118152527,0.0,1.0
2018-11-21,45.4,45.4,45.4,45.4,100,37.1539978244536,37.1539978244536,37.1539978244536,37.1539978244536,122.194118152527,0.0,1.0
2018-11-26,44.9,44.9,44.9,44.9,160,36.7448128263869,36.7448128263869,36.7448128263869,36.7448128263869,195.510589044043,0.0,1.0
2018-11-27,45.0,45.0,45.0,45.0,100,36.8266498260002,36.8266498260002,36.8266498260002,36.8266498260002,122.194118152527,0.0,1.0
2018-11-28,43.75,44.45,43.25,44.25,4722,35.8036873308336,36.3765463281269,35.3945023327669,36.2128723289002,5770.00625916231,0.0,1.0
2018-11-29,44.5,44.5,44.5,44.5,160,36.4174648279336,36.4174648279336,36.4174648279336,36.4174648279336,195.510589044043,0.0,1.0
2018-11-30,44.5,44.5,44.5,44.5,0,36.4174648279336,36.4174648279336,36.4174648279336,36.4174648279336,0,0.0,1.0
2018-12-03,44.5,44.5,44.0,44.5,2883,36.4174648279336,36.4174648279336,36.0082798298669,36.4174648279336,3522.85642633734,0.0,1.0
2018-12-04,44.0,44.0,44.0,44.0,217,36.0082798298669,36.0082798298669,36.0082798298669,36.0082798298669,265.161236390983,0.0,1.0
2018-12-06,43.77,43.77,43.75,43.75,528,35.8200547307562,35.8200547307562,35.8036873308336,35.8036873308336,645.184943845342,0.0,1.0
2018-12-07,43.75,43.75,43.75,43.75,551,35.8036873308336,35.8036873308336,35.8036873308336,35.8036873308336,673.289591020422,0.0,1.0
2018-12-10,44.0,44.0,43.75,43.75,2702,36.0082798298669,36.0082798298669,35.8036873308336,35.8036873308336,3301.68507248127,0.0,1.0
2018-12-11,44.0,44.0,44.0,44.0,0,36.0082798298669,36.0082798298669,36.0082798298669,36.0082798298669,0,0.0,1.0
2018-12-12,43.52,44.0,43.52,44.0,2629,35.6154622317229,36.0082798298669,35.6154622317229,36.0082798298669,3212.48336622993,0.0,1.0
2018-12-13,43.52,43.52,43.52,43.52,0,35.6154622317229,35.6154622317229,35.6154622317229,35.6154622317229,0,0.0,1.0
2018-12-14,43.52,43.52,43.52,43.52,0,35.6154622317229,35.6154622317229,35.6154622317229,35.6154622317229,0,0.0,1.0
2018-12-17,43.52,43.52,43.52,43.52,11,35.6154622317229,35.6154622317229,35.6154622317229,35.6154622317229,13.4413529967779,0.0,1.0
2018-12-18,43.0,43.0,43.0,43.0,200,35.1899098337336,35.1899098337336,35.1899098337336,35.1899098337336,244.388236305053,0.0,1.0
2018-12-19,43.0,43.0,43.0,43.0,9,35.1899098337336,35.1899098337336,35.1899098337336,35.1899098337336,10.9974706337274,0.0,1.0
2018-12-20,41.0,41.0,41.0,41.0,250,33.5531698414669,33.5531698414669,33.5531698414669,33.5531698414669,305.485295381317,0.0,1.0
2018-12-21,41.55,41.55,41.55,41.55,382,34.0032733393402,34.0032733393402,34.0032733393402,34.0032733393402,466.781531342652,0.0,1.0
2018-12-24,42.2,42.2,42.0,42.0,233,34.5352138368269,34.5352138368269,34.3715398376002,34.3715398376002,284.712295295387,0.0,1.0
2018-12-26,43.0,43.0,43.0,43.0,571,35.1899098337336,35.1899098337336,35.1899098337336,35.1899098337336,697.728414650927,0.0,1.0
2018-12-27,43.0,43.0,43.0,43.0,0,35.4354208325736,35.4354208325736,35.4354208325736,35.4354208325736,0,0.3,1.0
2018-12-31,43.0,43.0,39.28,39.28,800,35.4354208325736,35.4354208325736,32.3698448907788,32.3698448907788,970.78006107319,0.0,1.0
2019-01-03,43.0,43.0,42.5,42.5,300,35.4354208325736,35.4354208325736,35.0233810554506,35.0233810554506,364.042522902446,0.0,1.0
2019-01-04,43.0,43.0,43.0,43.0,31,35.4354208325736,35.4354208325736,35.4354208325736,35.4354208325736,37.6177273665861,0.0,1.0
2019-01-07,43.0,43.0,43.0,43.0,48,35.4354208325736,35.4354208325736,35.4354208325736,35.4354208325736,58.2468036643914,0.0,1.0
2019-01-08,43.25,43.25,43.25,43.25,243,35.641440721135,35.641440721135,35.641440721135,35.641440721135,294.874443550982,0.0,1.0
2019-01-09,43.0,43.0,43.0,43.0,1266,35.4354208325736,35.4354208325736,35.4354208325736,35.4354208325736,1536.25944664832,0.0,1.0
2019-01-10,43.0,43.0,43.0,43.0,0,35.4354208325736,35.4354208325736,35.4354208325736,35.4354208325736,0,0.0,1.0
2019-01-11,43.0,43.0,43.0,43.0,217,35.4354208325736,35.4354208325736,35.4354208325736,35.4354208325736,263.324091566103,0.0,1.0
2019-01-14,43.0,43.0,41.0,41.55,533,35.4354208325736,35.4354208325736,33.7872617240818,34.240505478917,646.782215690013,0.0,1.0
2019-01-15,43.0,43.0,41.25,41.25,400,35.4354208325736,35.4354208325736,33.9932816126433,33.9932816126433,485.390030536595,0.0,1.0
2019-01-16,43.0,43.0,43.0,43.0,100,35.4354208325736,35.4354208325736,35.4354208325736,35.4354208325736,121.347507634149,0.0,1.0
2019-01-17,43.0,43.01,43.0,43.0,2848,35.4354208325736,35.443661628116,35.4354208325736,35.4354208325736,3455.97701742056,0.0,1.0
2019-01-18,43.0,43.0,43.0,43.0,0,35.4354208325736,35.4354208325736,35.4354208325736,35.4354208325736,0,0.0,1.0
2019-01-22,42.0,43.0,40.25,43.0,2494,34.6113412783277,35.4354208325736,33.1692020583974,35.4354208325736,3026.40684039567,0.0,1.0
2019-01-23,42.0,42.0,42.0,42.0,0,34.6113412783277,34.6113412783277,34.6113412783277,34.6113412783277,0,0.0,1.0
2019-01-24,43.0,43.0,43.0,43.0,200,35.4354208325736,35.4354208325736,35.4354208325736,35.4354208325736,242.695015268298,0.0,1.0
2019-01-25,44.35,44.4,43.0,44.0,2350,36.5479282308055,36.5891322085178,35.4354208325736,36.2595003868195,2851.6664294025,0.0,1.0
2019-01-28,43.0,43.3,43.0,43.3,1010,35.4354208325736,35.6826446988473,35.4354208325736,35.6826446988473,1225.6098271049,0.0,1.0
2019-01-29,43.0,43.0,43.0,43.0,44,35.4354208325736,35.4354208325736,35.4354208325736,35.4354208325736,53.3929033590255,0.0,1.0
2019-01-30,43.0,43.75,43.0,43.75,1739,35.4354208325736,36.053480498258,35.4354208325736,36.053480498258,2110.23315775785,0.0,1.0
2019-01-31,44.0,44.0,44.0,44.0,100,36.2595003868195,36.2595003868195,36.2595003868195,36.2595003868195,121.347507634149,0.0,1.0
2019-02-01,44.0,44.0,44.0,44.0,500,36.2595003868195,36.2595003868195,36.2595003868195,36.2595003868195,606.737538170744,0.0,1.0
2019-02-04,43.0,43.05,42.05,42.05,4616,35.4354208325736,35.4766248102859,34.65254525604,34.65254525604,5601.40095239231,0.0,1.0
2019-02-05,42.1,43.05,42.1,43.05,928,34.6937492337523,35.4766248102859,34.6937492337523,35.4766248102859,1126.1048708449,0.0,1.0
2019-02-06,43.05,43.05,43.05,43.05,100,35.4766248102859,35.4766248102859,35.4766248102859,35.4766248102859,121.347507634149,0.0,1.0
2019-02-07,42.6,43.0,42.5,42.6,988,35.1057890108752,35.4354208325736,35.0233810554506,35.1057890108752,1198.91337542539,0.0,1.0
2019-02-08,42.6,42.6,42.6,42.6,40,35.1057890108752,35.1057890108752,35.1057890108752,35.1057890108752,48.5390030536596,0.0,1.0
2019-02-11,42.1,42.2,42.1,42.2,3276,34.6937492337523,34.7761571891769,34.6937492337523,34.7761571891769,3975.34435009471,0.0,1.0
2019-02-12,42.2,42.2,41.7,42.05,1000,34.7761571891769,34.7761571891769,34.3641174120539,34.65254525604,1213.47507634149,0.0,1.0
2019-02-13,42.6,42.6,42.6,42.6,995,35.1057890108752,35.1057890108752,35.1057890108752,35.1057890108752,1207.40770095978,0.0,1.0
2019-02-14,42.5,43.0,42.1,42.2,4014,35.0233810554506,35.4354208325736,34.6937492337523,34.7761571891769,4870.88895643474,0.0,1.0
2019-02-15,42.5,42.5,42.1,42.1,7355,35.0233810554506,35.0233810554506,34.6937492337523,34.6937492337523,8925.10918649166,0.0,1.0
2019-02-19,42.5,43.0,42.5,43.0,531,35.0233810554506,35.4354208325736,35.0233810554506,35.4354208325736,644.355265537331,0.0,1.0
2019-02-20,42.6,42.6,42.6,42.6,100,35.1057890108752,35.1057890108752,35.1057890108752,35.1057890108752,121.347507634149,0.0,1.0
2019-02-21,43.05,43.05,42.6,43.0,2971,35.4766248102859,35.4766248102859,35.1057890108752,35.4354208325736,3605.23445181056,0.0,1.0
2019-02-22,42.6,43.0,42.6,43.0,3300,35.1057890108752,35.4354208325736,35.1057890108752,35.4354208325736,4004.46775192692,0.0,1.0
2019-02-25,42.75,42.75,42.5,42.6,2185,35.2294009440121,35.2294009440121,35.0233810554506,35.1057890108752,2651.44304180615,0.0,1.0
2019-02-26,43.0,43.0,42.75,43.0,4724,35.4354208325736,35.4354208325736,35.2294009440121,35.4354208325736,5732.45626063719,0.0,1.0
2019-02-27,43.0,43.0,43.0,43.0,45,35.4354208325736,35.4354208325736,35.4354208325736,35.4354208325736,54.606378435367,0.0,1.0
2019-02-28,43.0,43.0,43.0,43.0,520,35.4354208325736,35.4354208325736,35.4354208325736,35.4354208325736,631.007039697574,0.0,1.0
2019-03-01,43.0,43.0,43.0,43.0,70,35.4354208325736,35.4354208325736,35.4354208325736,35.4354208325736,84.9432553439042,0.0,1.0
2019-03-04,43.0,43.0,42.5,42.5,2272,35.4354208325736,35.4354208325736,35.0233810554506,35.0233810554506,2757.01537344786,0.0,1.0
2019-03-05,43.5,43.55,42.85,42.86,5352,35.8474606096965,35.8886645874088,35.3118088994367,35.3200496949791,6494.51860857965,0.0,1.0
2019-03-06,42.75,43.0,42.75,43.0,1072,35.2294009440121,35.4354208325736,35.2294009440121,35.4354208325736,1300.84528183808,0.0,1.0
2019-03-07,42.5,43.0,42.5,42.7,1987,35.0233810554506,35.4354208325736,35.0233810554506,35.1881969662998,2411.17497669054,0.0,1.0
2019-03-08,42.35,43.0,42.35,42.56,2800,34.8997691223137,35.4354208325736,34.8997691223137,35.0728258287054,3397.73021375617,0.0,1.0
2019-03-11,42.6,42.92,42.6,42.6,1554,35.1057890108752,35.3694944682339,35.1057890108752,35.1057890108752,1885.74026863467,0.0,1.0
2019-03-12,43.0,43.0,42.95,42.95,333,35.4354208325736,35.4354208325736,35.3942168548613,35.3942168548613,404.087200421715,0.0,1.0
2019-03-13,42.9,42.9,42.9,42.9,300,35.353012877149,35.353012877149,35.353012877149,35.353012877149,364.042522902446,0.0,1.0
2019-03-14,42.9,42.9,42.9,42.9,0,35.353012877149,35.353012877149,35.353012877149,35.353012877149,0,0.0,1.0
2019-03-15,42.75,42.75,42.75,42.75,203,35.2294009440121,35.2294009440121,35.2294009440121,35.2294009440121,246.335440497322,0.0,1.0
2019-03-18,42.65,42.95,42.6,42.75,5472,35.1469929885875,35.3942168548613,35.1057890108752,35.2294009440121,6640.13561774063,0.0,1.0
2019-03-19,42.65,42.89,42.6,42.65,775,35.1469929885875,35.3447720816065,35.1057890108752,35.1469929885875,940.443184164654,0.0,1.0
2019-03-20,42.5,42.65,42.5,42.65,2391,35.0233810554506,35.1469929885875,35.0233810554506,35.1469929885875,2901.4189075325,0.0,1.0
2019-03-21,42.65,42.65,42.65,42.65,843,35.1469929885875,35.1469929885875,35.1469929885875,35.1469929885875,1022.95948935588,0.0,1.0
2019-03-22,42.44,42.5,42.44,42.5,200,34.9739362821959,35.0233810554506,34.9739362821959,35.0233810554506,242.695015268298,0.0,1.0
2019-03-25,41.99,42.33,41.51,42.33,2585,34.6031004827852,34.8832875312288,34.2075422967472,34.8832875312288,3136.83307234275,0.0,1.0
2019-03-26,41.4,41.85,41.25,41.85,3230,34.1168935457801,34.4877293451908,33.9932816126433,34.4877293451908,3919.52449658301,0.0,1.0
2019-03-27,41.9,41.9,41.89,41.89,740,34.5289333229031,34.5289333229031,34.5206925273606,34.5206925273606,897.971556492701,0.0,1.0
2019-03-28,41.5,41.9,41.5,41.9,943,34.4465253674785,34.7785400698156,34.4465253674785,34.7785400698156,1136.09426734655,0.3,1.0
2019-03-29,41.45,42.0,41.45,42.0,2800,34.4050235296864,34.8615437453999,34.4050235296864,34.8615437453999,3373.34459021246,0.0,1.0
2019-04-01,41.45,41.5,41.45,41.5,11125,34.4050235296864,34.4465253674785,34.4050235296864,34.4465253674785,13403.0209164691,0.0,1.0
2019-04-02,41.3,41.35,41.3,41.35,662,34.2805180163099,34.3220198541021,34.2805180163099,34.3220198541021,797.555042400233,0.0,1.0
2019-04-03,41.3,41.3,41.3,41.3,147,34.2805180163099,34.2805180163099,34.2805180163099,34.2805180163099,177.100590986154,0.0,1.0
2019-04-04,41.8,41.8,41.79,41.79,578,34.6955363942314,34.6955363942314,34.6872360266729,34.6872360266729,696.354704693858,0.0,1.0
2019-04-05,41.8,41.8,41.8,41.8,147,34.6955363942314,34.6955363942314,34.6955363942314,34.6955363942314,177.100590986154,0.0,1.0
2019-04-08,41.8,41.9,41.8,41.8,2236,34.6955363942314,34.7785400698156,34.6955363942314,34.6955363942314,2693.85660846966,0.0,1.0
2019-04-09,41.55,41.8,41.5,41.8,2792,34.4880272052706,34.6955363942314,34.4465253674785,34.6955363942314,3363.70646281186,0.0,1.0
2019-04-10,41.55,41.55,41.55,41.55,139,34.4880272052706,34.4880272052706,34.4880272052706,34.4880272052706,167.462463585548,0.0,1.0
2019-04-11,41.51,41.51,41.51,41.51,500,34.4548257350369,34.4548257350369,34.4548257350369,34.4548257350369,602.38296253794,0.0,1.0
2019-04-12,41.51,41.51,41.51,41.51,0,34.4548257350369,34.4548257350369,34.4548257350369,34.4548257350369,0,0.0,1.0
2019-04-15,41.55,41.55,41.52,41.55,1540,34.4880272052706,34.4880272052706,34.4631261025954,34.4880272052706,1855.33952461686,0.0,1.0
2019-04-16,41.55,42.0,41.55,41.55,2260,34.4880272052706,34.8615437453999,34.4880272052706,34.4880272052706,2722.77099067149,0.0,1.0
2019-04-17,41.8,41.8,41.55,41.55,2011,34.6955363942314,34.6955363942314,34.4880272052706,34.4880272052706,2422.78427532759,0.0,1.0
2019-04-18,41.8,41.8,41.79,41.79,2040,34.6955363942314,34.6955363942314,34.6872360266729,34.6872360266729,2457.72248715479,0.0,1.0
2019-04-22,42.49,42.49,42.0,42.0,200,35.2682617557629,35.2682617557629,34.8615437453999,34.8615437453999,240.953185015176,0.0,1.0
2019-04-23,42.49,42.49,42.49,42.49,0,35.2682617557629,35.2682617557629,35.2682617557629,35.2682617557629,0,0.0,1.0
2019-04-24,43.5,43.5,42.3,42.3,2803,36.1065988791642,36.1065988791642,35.1105547721528,35.1105547721528,3376.95888798769,0.0,1.0
2019-04-25,43.5,43.5,43.5,43.5,755,36.1065988791642,36.1065988791642,36.1065988791642,36.1065988791642,909.59827343229,0.0,1.0
2019-04-26,43.5,43.5,43.5,43.5,200,36.1065988791642,36.1065988791642,36.1065988791642,36.1065988791642,240.953185015176,0.0,1.0
2019-04-29,43.5,43.5,43.5,43.5,60,36.1065988791642,36.1065988791642,36.1065988791642,36.1065988791642,72.2859555045528,0.0,1.0
2019-04-30,44.0,44.0,43.3,43.3,2355,36.5216172570856,36.5216172570856,35.9405915279956,35.9405915279956,2837.2237535537,0.0,1.0
2019-05-01,44.0,44.0,44.0,44.0,0,36.5216172570856,36.5216172570856,36.5216172570856,36.5216172570856,0,0.0,1.0
2019-05-02,43.6,43.6,43.6,43.6,403,36.1896025547485,36.1896025547485,36.1896025547485,36.1896025547485,485.52066780558,0.0,1.0
2019-05-03,43.6,43.6,43.6,43.6,0,36.1896025547485,36.1896025547485,36.1896025547485,36.1896025547485,0,0.0,1.0
2019-05-06,43.6,43.6,43.6,43.6,1,36.1896025547485,36.1896025547485,36.1896025547485,36.1896025547485,1.20476592507588,0.0,1.0
2019-05-07,43.6,43.6,43.6,43.6,284,36.1896025547485,36.1896025547485,36.1896025547485,36.1896025547485,342.15352272155,0.0,1.0
2019-05-08,43.75,43.75,43.75,43.75,244,36.3141080681249,36.3141080681249,36.3141080681249,36.3141080681249,293.962885718515,0.0,1.0
2019-05-09,43.7,43.7,43.7,43.7,204,36.2726062303328,36.2726062303328,36.2726062303328,36.2726062303328,245.772248715479,0.0,1.0
2019-05-10,43.85,43.85,43.8,43.8,1194,36.3971117437092,36.3971117437092,36.3556099059171,36.3556099059171,1438.4905145406,0.0,1.0
2019-05-13,43.84,43.85,43.7,43.7,857,36.3888113761508,36.3971117437092,36.2726062303328,36.2726062303328,1032.48439779003,0.0,1.0
2019-05-14,43.55,43.55,43.55,43.55,735,36.1481007169563,36.1481007169563,36.1481007169563,36.1481007169563,885.502954930773,0.0,1.0
2019-05-15,43.85,43.85,43.5,43.55,975,36.3971117437092,36.3971117437092,36.1065988791642,36.1481007169563,1174.64677694898,0.0,1.0
2019-05-16,43.85,43.85,43.85,43.85,0,36.3971117437092,36.3971117437092,36.3971117437092,36.3971117437092,0,0.0,1.0
2019-05-17,44.0,44.0,44.0,44.0,500,36.5216172570856,36.5216172570856,36.5216172570856,36.5216172570856,602.382962537941,0.0,1.0
2019-05-20,44.0,44.0,44.0,44.0,79,36.5216172570856,36.5216172570856,36.5216172570856,36.5216172570856,95.1765080809946,0.0,1.0
2019-05-21,43.8,44.0,43.75,43.76,5250,36.3556099059171,36.5216172570856,36.3141080681249,36.3224084356834,6325.02110664836,0.0,1.0
2019-05-22,43.8,43.8,43.61,43.61,214,36.3556099059171,36.3556099059171,36.1979029223069,36.1979029223069,257.819907966238,0.0,1.0
2019-05-23,43.5,43.6,43.5,43.6,800,36.1065988791642,36.1896025547485,36.1065988791642,36.1896025547485,963.812740060704,0.0,1.0
2019-05-24,43.5,43.5,43.5,43.5,0,36.1065988791642,36.1065988791642,36.1065988791642,36.1065988791642,0,0.0,1.0
2019-05-28,43.4,43.5,43.4,43.5,900,36.0235952035799,36.1065988791642,36.0235952035799,36.1065988791642,1084.28933256829,0.0,1.0
2019-05-29,43.3,43.3,43.3,43.3,3174,35.9405915279956,35.9405915279956,35.9405915279956,35.9405915279956,3823.92704619085,0.0,1.0
2019-05-30,43.0,43.1,43.0,43.1,2163,35.6915805012428,35.7745841768271,35.6915805012428,35.7745841768271,2605.90869593913,0.0,1.0
2019-05-31,43.05,43.05,43.05,43.05,486,35.7330823390349,35.7330823390349,35.7330823390349,35.7330823390349,585.516239586878,0.0,1.0
2019-06-03,42.8,43.25,42.8,42.8,524,35.5255731500742,35.8990896902035,35.5255731500742,35.5255731500742,631.297344739761,0.0,1.0
2019-06-05,42.8,42.8,42.8,42.8,230,35.5255731500742,35.5255731500742,35.5255731500742,35.5255731500742,277.096162767452,0.0,1.0
2019-06-06,42.8,42.8,42.8,42.8,1688,35.5255731500742,35.5255731500742,35.5255731500742,35.5255731500742,2033.64488152809,0.0,1.0
2019-06-07,42.8,42.8,42.8,42.8,61,35.5255731500742,35.5255731500742,35.5255731500742,35.5255731500742,73.4907214296287,0.0,1.0
2019-06-10,43.0,43.0,42.8,42.8,728,35.6915805012428,35.6915805012428,35.5255731500742,35.5255731500742,877.06959345524,0.0,1.0
2019-06-11,43.25,43.25,43.25,43.25,200,35.8990896902035,35.8990896902035,35.8990896902035,35.8990896902035,240.953185015176,0.0,1.0
2019-06-12,43.3,43.3,43.0,43.0,1562,35.9405915279956,35.9405915279956,35.6915805012428,35.6915805012428,1881.84437496853,0.0,1.0
2019-06-13,43.3,43.3,43.3,43.3,6,35.9405915279956,35.9405915279956,35.9405915279956,35.9405915279956,7.22859555045529,0.0,1.0
2019-06-14,43.5,43.5,43.3,43.3,488,36.1065988791642,36.1065988791642,35.9405915279956,35.9405915279956,587.92577143703,0.0,1.0
2019-06-17,43.5,43.5,43.45,43.45,1500,36.1065988791642,36.1065988791642,36.0650970413721,36.0650970413721,1807.14888761382,0.0,1.0
2019-06-18,43.55,43.55,43.55,43.55,200,36.1481007169563,36.1481007169563,36.1481007169563,36.1481007169563,240.953185015176,0.0,1.0
2019-06-19,43.5,43.5,43.5,43.5,1024,36.1065988791642,36.1065988791642,36.1065988791642,36.1065988791642,1233.6803072777,0.0,1.0
2019-06-20,43.6,43.6,43.55,43.55,646,36.1896025547485,36.1896025547485,36.1481007169563,36.1481007169563,778.278787599018,0.0,1.0
2019-06-21,43.55,43.55,43.55,43.55,100,36.1481007169563,36.1481007169563,36.1481007169563,36.1481007169563,120.476592507588,0.0,1.0
2019-06-24,43.5,43.51,43.5,43.5,1200,36.1065988791642,36.1148992467226,36.1065988791642,36.1065988791642,1445.71911009106,0.0,1.0
2019-06-25,43.5,43.5,43.5,43.5,58,36.1065988791642,36.1065988791642,36.1065988791642,36.1065988791642,69.8764236544011,0.0,1.0
2019-06-26,43.6,43.6,43.6,43.6,400,36.1896025547485,36.1896025547485,36.1896025547485,36.1896025547485,481.906370030352,0.0,1.0
2019-06-27,43.6,43.6,43.6,43.6,0,36.4469139490598,36.4469139490598,36.4469139490598,36.4469139490598,0,0.31,1.0
2019-06-28,44.0,44.0,43.68,43.68,1363,36.7812893063906,36.7812893063906,36.5137890205259,36.5137890205259,1630.50293045546,0.0,1.0
2019-07-01,44.0,44.0,43.55,43.75,599,36.7812893063906,36.7812893063906,36.4051170293934,36.5723047080588,716.559981909627,0.0,1.0
2019-07-02,43.55,43.55,43.55,43.55,484,36.4051170293934,36.4051170293934,36.4051170293934,36.4051170293934,578.99003546621,0.0,1.0
2019-07-03,43.75,43.75,43.7,43.7,1910,36.5723047080588,36.5723047080588,36.5305077883925,36.5305077883925,2284.85737136459,0.0,1.0
2019-07-05,43.8,43.8,43.8,43.8,248,36.6141016277252,36.6141016277252,36.6141016277252,36.6141016277252,296.672580156239,0.0,1.0
2019-07-08,43.8,43.8,43.8,43.8,201,36.6141016277252,36.6141016277252,36.6141016277252,36.6141016277252,240.448341175017,0.0,1.0
2019-07-09,43.8,43.8,43.8,43.8,455,36.6141016277252,36.6141016277252,36.6141016277252,36.6141016277252,544.298483754391,0.0,1.0
2019-07-10,44.0,44.0,44.0,44.0,3898,36.7812893063906,36.7812893063906,36.7812893063906,36.7812893063906,4663.02305422993,0.0,1.0
2019-07-11,43.85,44.0,43.75,44.0,686,36.6558985473916,36.7812893063906,36.5723047080588,36.7812893063906,820.63463704508,0.0,1.0
2019-07-12,43.85,43.85,43.85,43.85,0,36.6558985473916,36.6558985473916,36.6558985473916,36.6558985473916,0,0.0,1.0
2019-07-15,43.85,44.05,43.85,44.05,321,36.6558985473916,36.823086226057,36.6558985473916,36.823086226057,383.999589637713,0.0,1.0
2019-07-16,44.05,44.05,44.05,44.05,3000,36.823086226057,36.823086226057,36.823086226057,36.823086226057,3588.78121156741,0.0,1.0
2019-07-17,44.05,44.4,44.0,44.05,1365,36.823086226057,37.1156646637214,36.7812893063906,36.823086226057,1632.89545126317,0.0,1.0
2019-07-18,44.0,44.0,44.0,44.0,1200,36.7812893063906,36.7812893063906,36.7812893063906,36.7812893063906,1435.51248462697,0.0,1.0
2019-07-19,44.0,44.0,44.0,44.0,0,36.7812893063906,36.7812893063906,36.7812893063906,36.7812893063906,0,0.0,1.0
2019-07-22,44.0,44.01,44.0,44.01,1106,36.7812893063906,36.7896486903239,36.7812893063906,36.7896486903239,1323.06400666452,0.0,1.0
2019-07-23,44.0,44.0,44.0,44.0,1000,36.7812893063906,36.7812893063906,36.7812893063906,36.7812893063906,1196.2604038558,0.0,1.0
2019-07-24,44.75,45.4,44.75,45.39,1773,37.4082431013859,37.9516030570485,37.4082431013859,37.9432436731152,2120.96969603634,0.0,1.0
2019-07-25,44.75,44.75,44.75,44.75,0,37.4082431013859,37.4082431013859,37.4082431013859,37.4082431013859,0,0.0,1.0
2019-07-26,44.7,44.7,44.7,44.7,243,37.3664461817196,37.3664461817196,37.3664461817196,37.3664461817196,290.69127813696,0.0,1.0
2019-07-29,45.0,45.0,45.0,45.0,1000,37.6172276997177,37.6172276997177,37.6172276997177,37.6172276997177,1196.2604038558,0.0,1.0
2019-07-30,45.0,45.0,45.0,45.0,40,37.6172276997177,37.6172276997177,37.6172276997177,37.6172276997177,47.8504161542321,0.0,1.0
2019-07-31,45.0,45.0,45.0,45.0,486,37.6172276997177,37.6172276997177,37.6172276997177,37.6172276997177,581.38255627392,0.0,1.0
2019-08-01,45.0,45.0,45.0,45.0,60,37.6172276997177,37.6172276997177,37.6172276997177,37.6172276997177,71.7756242313482,0.0,1.0
2019-08-02,45.0,45.0,45.0,45.0,100,37.6172276997177,37.6172276997177,37.6172276997177,37.6172276997177,119.62604038558,0.0,1.0
2019-08-05,44.8,44.8,44.8,44.8,3896,37.4500400210523,37.4500400210523,37.4500400210523,37.4500400210523,4660.63053342221,0.0,1.0
2019-08-06,44.8,44.8,44.8,44.8,4,37.4500400210523,37.4500400210523,37.4500400210523,37.4500400210523,4.78504161542321,0.0,1.0
2019-08-07,44.8,44.8,44.8,44.8,100,37.4500400210523,37.4500400210523,37.4500400210523,37.4500400210523,119.62604038558,0.0,1.0
2019-08-08,45.0,45.0,45.0,45.0,2151,37.6172276997177,37.6172276997177,37.6172276997177,37.6172276997177,2573.15612869383,0.0,1.0
2019-08-09,45.0,45.0,45.0,45.0,1,37.6172276997177,37.6172276997177,37.6172276997177,37.6172276997177,1.1962604038558,0.0,1.0
2019-08-12,44.82,44.82,44.82,44.82,647,37.4667587889188,37.4667587889188,37.4667587889188,37.4667587889188,773.980481294705,0.0,1.0
2019-08-13,44.82,44.82,44.82,44.82,2989,37.4667587889188,37.4667587889188,37.4667587889188,37.4667587889188,3575.622347125,0.0,1.0
2019-08-14,44.82,44.95,44.52,44.75,7041,37.4667587889188,37.5754307800513,37.2159772709207,37.4082431013859,8422.86950354872,0.0,1.0
2019-08-15,44.1,44.7,44.1,44.7,3431,36.8648831457233,37.3664461817196,36.8648831457233,37.3664461817196,4104.36944562927,0.0,1.0
2019-08-19,44.12,44.99,44.12,44.75,1436,36.8816019135899,37.6088683157844,36.8816019135899,37.4082431013859,1717.82993993693,0.0,1.0
2019-08-20,44.12,44.12,44.12,44.12,1215,36.8816019135899,36.8816019135899,36.8816019135899,36.8816019135899,1453.4563906848,0.0,1.0
2019-08-21,44.12,44.12,44.12,44.12,0,36.8816019135899,36.8816019135899,36.8816019135899,36.8816019135899,0,0.0,1.0
2019-08-22,44.12,44.12,44.12,44.12,522,36.8816019135899,36.8816019135899,36.8816019135899,36.8816019135899,624.447930812729,0.0,1.0
2019-08-23,44.12,44.12,44.12,44.12,0,36.8816019135899,36.8816019135899,36.8816019135899,36.8816019135899,0,0.0,1.0
2019-08-26,44.12,44.12,44.12,44.12,0,36.8816019135899,36.8816019135899,36.8816019135899,36.8816019135899,0,0.0,1.0
2019-08-27,44.1,44.12,44.1,44.12,309,36.8648831457233,36.8816019135899,36.8648831457233,36.8816019135899,369.644464791444,0.0,1.0
2019-08-28,44.0,44.0,43.99,43.99,200,36.7812893063906,36.7812893063906,36.7729299224573,36.7729299224573,239.252080771161,0.0,1.0
2019-08-29,43.75,43.9,43.75,43.9,3496,36.5723047080588,36.6976954670579,36.5723047080588,36.6976954670579,4182.1263718799,0.0,1.0
2019-08-30,44.0,44.0,43.62,43.62,1584,36.7812893063906,36.7812893063906,36.4636327169263,36.4636327169263,1894.87647970759,0.0,1.0
2019-09-03,44.0,44.0,44.0,44.0,0,36.7812893063906,36.7812893063906,36.7812893063906,36.7812893063906,0,0.0,1.0
2019-09-04,44.0,44.0,44.0,44.0,23,36.7812893063906,36.7812893063906,36.7812893063906,36.7812893063906,27.5139892886835,0.0,1.0
2019-09-05,44.1,44.1,44.1,44.1,277,36.8648831457233,36.8648831457233,36.8648831457233,36.8648831457233,331.364131868058,0.0,1.0
2019-09-06,44.1,44.1,44.1,44.1,0,36.8648831457233,36.8648831457233,36.8648831457233,36.8648831457233,0,0.0,1.0
2019-09-09,44.1,44.1,43.95,43.95,8200,36.8648831457233,36.8648831457233,36.7394923867243,36.7394923867243,9809.3353116176,0.0,1.0
2019-09-10,44.05,44.05,43.95,44.0,1750,36.823086226057,36.823086226057,36.7394923867243,36.7812893063906,2093.45570674765,0.0,1.0
2019-09-11,44.05,44.05,44.05,44.05,33,36.823086226057,36.823086226057,36.823086226057,36.823086226057,39.4765933272415,0.0,1.0
2019-09-12,44.25,44.25,44.24,44.24,300,36.9902739047224,36.9902739047224,36.9819145207891,36.9819145207891,358.878121156741,0.0,1.0
2019-09-13,44.25,44.25,44.25,44.25,500,36.9902739047224,36.9902739047224,36.9902739047224,36.9902739047224,598.130201927902,0.0,1.0
2019-09-16,44.3,44.3,44.3,44.3,116,37.0320708243887,37.0320708243887,37.0320708243887,37.0320708243887,138.766206847273,0.0,1.0
2019-09-17,44.35,44.35,44.3,44.3,700,37.0738677440551,37.0738677440551,37.0320708243887,37.0320708243887,837.382282699062,0.0,1.0
2019-09-18,44.35,44.35,44.35,44.35,0,37.0738677440551,37.0738677440551,37.0738677440551,37.0738677440551,0,0.0,1.0
2019-09-19,44.35,44.35,44.35,44.35,500,37.0738677440551,37.0738677440551,37.0738677440551,37.0738677440551,598.130201927902,0.0,1.0
2019-09-20,44.35,44.35,44.35,44.35,2036,37.0738677440551,37.0738677440551,37.0738677440551,37.0738677440551,2435.58618225042,0.0,1.0
2019-09-23,44.35,44.35,44.35,44.35,0,37.0738677440551,37.0738677440551,37.0738677440551,37.0738677440551,0,0.0,1.0
2019-09-24,44.35,44.35,44.35,44.35,0,37.0738677440551,37.0738677440551,37.0738677440551,37.0738677440551,0,0.0,1.0
2019-09-25,44.5,44.5,44.37,44.37,2566,37.1992585030541,37.1992585030541,37.0905865119216,37.0905865119216,3069.604196294,0.0,1.0
2019-09-26,44.5,44.5,44.5,44.5,0,37.4583994049855,37.4583994049855,37.4583994049855,37.4583994049855,0,0.31,1.0
2019-09-27,44.4,44.4,44.31,44.31,450,37.3742232265474,37.3742232265474,37.298464665953,37.298464665953,534.593050372963,0.0,1.0
2019-09-30,44.4,44.4,44.4,44.4,236,37.3742232265474,37.3742232265474,37.3742232265474,37.3742232265474,280.364355306709,0.0,1.0
2019-10-01,44.5,44.5,44.5,44.5,5937,37.4583994049855,37.4583994049855,37.4583994049855,37.4583994049855,7053.06431125397,0.0,1.0
2019-10-02,44.5,44.5,44.5,44.5,51,37.4583994049855,37.4583994049855,37.4583994049855,37.4583994049855,60.5872123756025,0.0,1.0
2019-10-03,44.45,44.45,44.45,44.45,877,37.4163113157664,37.4163113157664,37.4163113157664,37.4163113157664,1041.86245594909,0.0,1.0
2019-10-04,44.5,44.5,44.5,44.5,1341,37.4583994049855,37.4583994049855,37.4583994049855,37.4583994049855,1593.08729011143,0.0,1.0
2019-10-07,44.5,44.51,44.5,44.51,712,37.4583994049855,37.4668170228293,37.4583994049855,37.4668170228293,845.845004145667,0.0,1.0
2019-10-08,44.5,44.5,44.5,44.5,200,37.4583994049855,37.4583994049855,37.4583994049855,37.4583994049855,237.596911276873,0.0,1.0
2019-10-09,44.7,44.7,44.7,44.7,169,37.6267517618619,37.6267517618619,37.6267517618619,37.6267517618619,200.769390028957,0.0,1.0
2019-10-10,44.7,44.7,44.7,44.7,0,37.6267517618619,37.6267517618619,37.6267517618619,37.6267517618619,0,0.0,1.0
2019-10-11,45.0,45.0,44.7,44.7,3223,37.8792802971764,37.8792802971764,37.6267517618619,37.6267517618619,3828.8742252268,0.0,1.0
2019-10-14,44.81,45.0,44.81,45.0,390,37.7193455581439,37.8792802971764,37.7193455581439,37.8792802971764,463.313976989901,0.0,1.0
2019-10-15,45.4,45.4,44.81,44.81,2319,38.2159850109291,38.2159850109291,37.7193455581439,37.7193455581439,2754.93618625533,0.0,1.0
2019-10-16,45.4,45.4,45.4,45.4,0,38.2159850109291,38.2159850109291,38.2159850109291,38.2159850109291,0,0.0,1.0
2019-10-17,45.4,45.4,45.4,45.4,0,38.2159850109291,38.2159850109291,38.2159850109291,38.2159850109291,0,0.0,1.0
2019-10-18,45.4,45.4,45.4,45.4,20,38.2159850109291,38.2159850109291,38.2159850109291,38.2159850109291,23.7596911276872,0.0,1.0
2019-10-21,45.4,45.4,45.25,45.25,429,38.2159850109291,38.2159850109291,38.0897207432718,38.0897207432718,509.645374688891,0.0,1.0
2019-10-22,44.81,45.4,44.81,45.0,8100,37.7193455581439,38.2159850109291,37.7193455581439,37.8792802971764,9622.67490671333,0.0,1.0
2019-10-23,45.0,45.0,45.0,45.0,407,37.8792802971764,37.8792802971764,37.8792802971764,37.8792802971764,483.509714448435,0.0,1.0
2019-10-24,44.5,45.0,44.5,45.0,40627,37.4583994049855,37.8792802971764,37.4583994049855,37.8792802971764,48264.2485722275,0.0,1.0
2019-10-25,44.6,44.6,44.5,44.6,27665,37.5425755834237,37.5425755834237,37.4583994049855,37.5425755834237,32865.5927523734,0.0,1.0
2019-10-28,44.6,44.6,44.6,44.6,200,37.5425755834237,37.5425755834237,37.5425755834237,37.5425755834237,237.596911276873,0.0,1.0
2019-10-29,44.75,44.75,44.6,44.6,1143,37.668839851081,37.668839851081,37.5425755834237,37.5425755834237,1357.86634794732,0.0,1.0
2019-10-30,45.0,45.0,45.0,45.0,100,37.8792802971764,37.8792802971764,37.8792802971764,37.8792802971764,118.798455638436,0.0,1.0
2019-10-31,45.0,45.0,45.0,45.0,809,37.8792802971764,37.8792802971764,37.8792802971764,37.8792802971764,961.079506114949,0.0,1.0
2019-11-01,45.0,45.0,45.0,45.0,0,37.8792802971764,37.8792802971764,37.8792802971764,37.8792802971764,0,0.0,1.0
2019-11-04,45.0,45.0,45.0,45.0,0,37.8792802971764,37.8792802971764,37.8792802971764,37.8792802971764,0,0.0,1.0
2019-11-05,45.0,45.0,45.0,45.0,1222,37.8792802971764,37.8792802971764,37.8792802971764,37.8792802971764,1451.71712790169,0.0,1.0
2019-11-06,45.0,45.0,45.0,45.0,0,37.8792802971764,37.8792802971764,37.8792802971764,37.8792802971764,0,0.0,1.0
2019-11-07,45.0,45.25,45.0,45.24,1072,37.8792802971764,38.0897207432718,37.8792802971764,38.081303125428,1273.51944444404,0.0,1.0
2019-11-08,45.0,45.0,45.0,45.0,0,37.8792802971764,37.8792802971764,37.8792802971764,37.8792802971764,0,0.0,1.0
2019-11-11,45.2,45.2,44.9,44.9,700,38.0476326540527,38.0476326540527,37.7951041187382,37.7951041187382,831.589189469054,0.0,1.0
2019-11-12,45.2,45.2,45.2,45.2,0,38.0476326540527,38.0476326540527,38.0476326540527,38.0476326540527,0,0.0,1.0
2019-11-13,45.2,45.2,45.2,45.2,0,38.0476326540527,38.0476326540527,38.0476326540527,38.0476326540527,0,0.0,1.0
2019-11-14,45.2,45.2,45.2,45.2,30,38.0476326540527,38.0476326540527,38.0476326540527,38.0476326540527,35.6395366915309,0.0,1.0
2019-11-15,45.2,45.2,45.2,45.2,83,38.0476326540527,38.0476326540527,38.0476326540527,38.0476326540527,98.6027181799021,0.0,1.0
2019-11-18,45.01,45.01,45.0,45.0,800,37.8876979150202,37.8876979150202,37.8792802971764,37.8792802971764,950.38764510749,0.0,1.0
2019-11-19,45.0,45.0,45.0,45.0,334,37.8792802971764,37.8792802971764,37.8792802971764,37.8792802971764,396.786841832377,0.0,1.0
2019-11-20,45.0,45.0,45.0,45.0,0,37.8792802971764,37.8792802971764,37.8792802971764,37.8792802971764,0,0.0,1.0
2019-11-21,45.18,45.18,45.18,45.18,100,38.0307974183651,38.0307974183651,38.0307974183651,38.0307974183651,118.798455638436,0.0,1.0
2019-11-22,45.2,45.2,45.1,45.1,1800,38.0476326540527,38.0476326540527,37.9634564756145,37.9634564756145,2138.37220149185,0.0,1.0
2019-11-25,45.15,45.15,45.15,45.15,400,38.0055445648336,38.0055445648336,38.0055445648336,38.0055445648336,475.193822553745,0.0,1.0
2019-11-26,45.15,45.2,45.15,45.2,47400,38.0055445648336,38.0476326540527,38.0055445648336,38.0476326540527,56310.4679726188,0.0,1.0
2019-11-27,45.2,45.2,45.1,45.15,500,38.0476326540527,38.0476326540527,37.9634564756145,38.0055445648336,593.992278192182,0.0,1.0
2019-11-29,45.3,45.3,45.3,45.3,300,38.1318088324909,38.1318088324909,38.1318088324909,38.1318088324909,356.395366915309,0.0,1.0
2019-12-02,45.3,45.35,45.3,45.35,200,38.1318088324909,38.17389692171,38.1318088324909,38.17389692171,237.596911276872,0.0,1.0
2019-12-03,45.35,45.35,45.35,45.35,500,38.17389692171,38.17389692171,38.17389692171,38.17389692171,593.992278192181,0.0,1.0
2019-12-04,45.4,45.4,45.3,45.4,5101,38.2159850109291,38.2159850109291,38.1318088324909,38.2159850109291,6059.90922211663,0.0,1.0
2019-12-05,45.35,45.36,45.35,45.35,1295,38.17389692171,38.1823145395538,38.17389692171,38.17389692171,1538.44000051775,0.0,1.0
2019-12-06,45.4,45.4,45.4,45.4,1760,38.2159850109291,38.2159850109291,38.2159850109291,38.2159850109291,2090.85281923648,0.0,1.0
2019-12-09,45.37,45.37,45.36,45.36,431,38.1907321573976,38.1907321573976,38.1823145395538,38.1823145395538,512.02134380166,0.0,1.0
2019-12-10,45.6,45.6,45.5,45.5,1297,38.3843373678054,38.3843373678054,38.3001611893672,38.3001611893672,1540.81596963052,0.0,1.0
2019-12-11,45.65,45.65,45.65,45.65,2007,38.4264254570245,38.4264254570245,38.4264254570245,38.4264254570245,2384.28500466341,0.0,1.0
2019-12-12,45.74,45.75,45.65,45.65,11174,38.5021840176188,38.5106016354626,38.4264254570245,38.4264254570245,13274.5394330389,0.0,1.0
2019-12-13,45.8,45.8,45.7,45.7,425,38.5526897246817,38.5526897246817,38.4685135462436,38.4685135462436,504.893436463355,0.0,1.0
2019-12-16,45.9,45.9,45.85,45.85,600,38.6368659031199,38.6368659031199,38.5947778139008,38.5947778139008,712.790733830618,0.0,1.0
2019-12-17,45.9,45.9,45.9,45.9,267,38.6368659031199,38.6368659031199,38.6368659031199,38.6368659031199,317.191876554625,0.0,1.0
2019-12-18,45.85,45.9,45.85,45.9,2706,38.5947778139008,38.6368659031199,38.5947778139008,38.6368659031199,3214.68620957609,0.0,1.0
2019-12-19,45.9,45.9,45.9,45.9,175,38.6368659031199,38.6368659031199,38.6368659031199,38.6368659031199,207.897297367263,0.0,1.0
2019-12-20,45.85,45.9,45.85,45.9,970,38.5947778139008,38.6368659031199,38.5947778139008,38.6368659031199,1152.34501969283,0.0,1.0
2019-12-23,45.85,45.85,45.85,45.85,403,38.5947778139008,38.5947778139008,38.5947778139008,38.5947778139008,478.757776222898,0.0,1.0
2019-12-24,45.85,45.85,45.85,45.85,0,38.5947778139008,38.5947778139008,38.5947778139008,38.5947778139008,0,0.0,1.0
2019-12-26,45.85,45.85,45.85,45.85,0,38.8557239670591,38.8557239670591,38.8557239670591,38.8557239670591,0,0.31,1.0
2019-12-27,45.85,45.85,45.85,45.85,0,38.8557239670591,38.8557239670591,38.8557239670591,38.8557239670591,0,0.0,1.0
2019-12-30,46.0,46.0,45.85,45.85,4112,38.9828419298739,38.9828419298739,38.8557239670591,38.8557239670591,4852.18600378764,0.0,1.0
2019-12-31,45.9,45.9,45.9,45.9,2796,38.8980966213307,38.8980966213307,38.8980966213307,38.8980966213307,3299.29768156377,0.0,1.0
2020-01-02,45.9,45.9,45.9,45.9,18,38.8980966213307,38.8980966213307,38.8980966213307,38.8980966213307,21.2401138298097,0.0,1.0
2020-01-03,46.15,46.15,46.15,46.15,131,39.1099598926887,39.1099598926887,39.1099598926887,39.1099598926887,154.580828428059,0.0,1.0
2020-01-06,46.15,46.15,46.15,46.15,50,39.1099598926887,39.1099598926887,39.1099598926887,39.1099598926887,59.0003161939158,0.0,1.0
2020-01-07,46.2,46.2,46.0,46.0,623,39.1523325469604,39.1523325469604,38.9828419298739,38.9828419298739,735.14393977619,0.0,1.0
2020-01-08,46.0,46.0,46.0,46.0,1826,38.9828419298739,38.9828419298739,38.9828419298739,38.9828419298739,2154.69154740181,0.0,1.0
2020-01-09,45.8,46.0,45.8,46.0,3502,38.8133513127875,38.9828419298739,38.8133513127875,38.9828419298739,4132.38214622186,0.0,1.0
2020-01-10,45.8,45.8,45.8,45.8,517,38.8133513127875,38.8133513127875,38.8133513127875,38.8133513127875,610.063269445089,0.0,1.0
2020-01-13,46.0,46.0,46.0,46.0,100,38.9828419298739,38.9828419298739,38.9828419298739,38.9828419298739,118.000632387832,0.0,1.0
2020-01-14,46.0,46.0,46.0,46.0,100,38.9828419298739,38.9828419298739,38.9828419298739,38.9828419298739,118.000632387832,0.0,1.0
2020-01-15,45.82,45.84,45.8,45.83,4161,38.8303003744962,38.8472494362048,38.8133513127875,38.8387749053505,4910.00631365767,0.0,1.0
2020-01-16,45.82,45.82,45.82,45.82,0,38.8303003744962,38.8303003744962,38.8303003744962,38.8303003744962,0,0.0,1.0
2020-01-17,46.05,46.05,46.05,46.05,6083,39.0252145841455,39.0252145841455,39.0252145841455,39.0252145841455,7177.9784681518,0.0,1.0
2020-01-21,46.05,46.05,46.05,46.05,22,39.0252145841455,39.0252145841455,39.0252145841455,39.0252145841455,25.960139125323,0.0,1.0
2020-01-22,46.05,46.05,46.05,46.05,63,39.0252145841455,39.0252145841455,39.0252145841455,39.0252145841455,74.3403984043339,0.0,1.0
2020-01-23,45.88,45.9,45.66,45.8,923,38.8811475596221,38.8980966213307,38.694707880827,38.8133513127875,1089.14583693968,0.0,1.0
2020-01-24,45.66,45.66,45.66,45.66,700,38.694707880827,38.694707880827,38.694707880827,38.694707880827,826.004426714822,0.0,1.0
2020-01-27,45.8,45.8,45.8,45.8,565,38.8133513127875,38.8133513127875,38.8133513127875,38.8133513127875,666.703572991249,0.0,1.0
2020-01-28,45.66,45.66,45.66,45.66,444,38.694707880827,38.694707880827,38.694707880827,38.694707880827,523.922807801973,0.0,1.0
2020-01-29,45.58,45.7,45.58,45.7,1210,38.6269116339925,38.7286060042443,38.6269116339925,38.7286060042443,1427.80765189276,0.0,1.0
2020-01-30,45.55,45.75,45.55,45.75,932,38.6014880414295,38.7709786585159,38.6014880414295,38.7709786585159,1099.76589385459,0.0,1.0
2020-01-31,45.55,45.55,45.55,45.55,453,38.6014880414295,38.6014880414295,38.6014880414295,38.6014880414295,534.542864716877,0.0,1.0
2020-02-03,45.41,45.41,45.41,45.41,104,38.482844609469,38.482844609469,38.482844609469,38.482844609469,122.720657683345,0.0,1.0
2020-02-04,45.41,45.41,45.41,45.41,0,38.482844609469,38.482844609469,38.482844609469,38.482844609469,0,0.0,1.0
2020-02-05,44.85,45.33,44.85,45.33,21022,38.0082708816271,38.4150483626345,38.0082708816271,38.4150483626345,24806.0929405699,0.0,1.0
2020-02-06,44.8,45.3,44.8,45.3,3001,37.9658982273555,38.3896247700715,37.9658982273555,38.3896247700715,3541.19897795882,0.0,1.0
2020-02-07,44.3,44.75,44.3,44.75,6261,37.5421716846395,37.9235255730839,37.5421716846395,37.9235255730839,7388.01959380213,0.0,1.0
2020-02-10,44.5,44.5,44.3,44.3,1200,37.7116623017259,37.7116623017259,37.5421716846395,37.5421716846395,1416.00758865398,0.0,1.0
2020-02-11,44.5,44.5,44.5,44.5,0,37.7116623017259,37.7116623017259,37.7116623017259,37.7116623017259,0,0.0,1.0
2020-02-12,44.3,44.3,44.3,44.3,105,37.5421716846395,37.5421716846395,37.5421716846395,37.5421716846395,123.900664007223,0.0,1.0
2020-02-13,44.3,44.3,44.3,44.3,56,37.5421716846395,37.5421716846395,37.5421716846395,37.5421716846395,66.0803541371856,0.0,1.0
2020-02-14,44.3,44.3,44.3,44.3,7,37.5421716846395,37.5421716846395,37.5421716846395,37.5421716846395,8.2600442671482,0.0,1.0
2020-02-18,44.3,44.3,44.3,44.3,388,37.5421716846395,37.5421716846395,37.5421716846395,37.5421716846395,457.842453664786,0.0,1.0
2020-02-19,44.5,44.5,44.2,44.2,4001,37.7116623017259,37.7116623017259,37.4574263760963,37.4574263760963,4721.20530183714,0.0,1.0
2020-02-20,44.19,44.3,44.19,44.3,775,37.448951845242,37.5421716846395,37.448951845242,37.5421716846395,914.504901005693,0.0,1.0
2020-02-21,44.19,44.19,44.19,44.19,12,37.448951845242,37.448951845242,37.448951845242,37.448951845242,14.1600758865398,0.0,1.0
2020-02-24,44.02,44.05,44.02,44.05,687,37.3048848207185,37.3303084132815,37.3048848207185,37.3303084132815,810.664344504403,0.0,1.0
2020-02-25,44.02,44.02,44.02,44.02,0,37.3048848207185,37.3048848207185,37.3048848207185,37.3048848207185,0,0.0,1.0
2020-02-26,43.9,44.02,43.9,44.02,916,37.2031904504667,37.3048848207185,37.2031904504667,37.3048848207185,1080.88579267254,0.0,1.0
2020-02-27,43.5,43.7,43.5,43.7,3287,36.8642092162938,37.0336998333803,36.8642092162938,37.0336998333803,3878.68078658803,0.0,1.0
2020-02-28,43.0,43.2,42.5,43.2,1600,36.4404826735778,36.6099732906642,36.0167561308618,36.6099732906642,1888.01011820531,0.0,1.0
2020-03-02,43.17,43.17,42.52,42.52,300,36.5845496981013,36.5845496981013,36.0337051925704,36.0337051925704,354.001897163494,0.0,1.0
2020-03-03,42.32,43.2,42.32,42.52,500,35.864214575484,36.6099732906642,35.864214575484,36.0337051925704,590.003161939158,0.0,1.0
2020-03-04,42.0,42.32,42.0,42.32,2435,35.5930295881458,35.864214575484,35.5930295881458,35.864214575484,2873.3153986437,0.0,1.0
2020-03-05,41.82,41.82,41.8,41.8,600,35.440488032768,35.440488032768,35.4235389710594,35.4235389710594,708.003794326989,0.0,1.0
2020-03-06,41.0,41.5,40.07,41.5,1271,34.7455765027137,35.1693030454298,33.9574451332619,35.1693030454298,1499.78803764934,0.0,1.0
2020-03-09,40.0,40.05,39.5,40.05,400,33.8981234172817,33.9404960715533,33.4743968745657,33.9404960715533,472.002529551326,0.0,1.0
2020-03-10,39.0,40.05,39.0,40.05,717,33.0506703318497,33.9404960715533,33.0506703318497,33.9404960715533,846.064534220751,0.0,1.0
2020-03-11,39.0,39.0,39.0,39.0,444,33.0506703318497,33.0506703318497,33.0506703318497,33.0506703318497,523.922807801971,0.0,1.0
2020-03-12,37.5,38.11,37.5,38.11,841,31.7794907037016,32.2964370858151,31.7794907037016,32.2964370858151,992.385318381663,0.0,1.0
2020-03-13,37.57,38.0,37.5,38.0,2025,31.8388124196818,32.2032172464176,31.7794907037016,32.2032172464176,2389.51280585359,0.0,1.0
2020-03-16,37.25,37.25,37.05,37.25,470,31.5676274323436,31.5676274323436,31.3981368152572,31.5676274323436,554.602972222808,0.0,1.0
2020-03-17,37.0,37.0,36.25,37.0,500,31.3557641609856,31.3557641609856,30.7201743469115,31.3557641609856,590.003161939157,0.0,1.0
2020-03-18,36.0,36.0,33.75,36.0,700,30.5083110755535,30.5083110755535,28.6015416333314,30.5083110755535,826.004426714821,0.0,1.0
2020-03-19,33.75,34.0,32.05,32.3,1291,28.6015416333314,28.8134049046894,27.160871388097,27.372734659455,1523.38816412691,0.0,1.0
2020-03-20,33.75,33.75,33.51,33.75,635,28.6015416333314,28.6015416333314,28.3981528928277,28.6015416333314,749.304015662731,0.0,1.0
2020-03-23,32.0,32.64,32.0,32.64,890,27.1184987338254,27.6608687085019,27.1184987338254,27.6608687085019,1050.2056282517,0.0,1.0
2020-03-24,32.0,34.0,32.0,34.0,300,27.1184987338254,28.8134049046894,27.1184987338254,28.8134049046894,354.001897163494,0.0,1.0
2020-03-25,31.32,37.57,31.0,31.65,6700,26.5422306357316,31.8388124196818,26.2710456483933,26.8218901539241,7906.0423699847,0.0,1.0
2020-03-26,31.75,32.0,31.52,31.52,2800,27.1693459189513,27.3832777765808,26.9725286099321,26.9725286099321,3272.06993739183,0.31,1.0
2020-03-27,31.5,32.0,31.06,32.0,1300,26.9554140613217,27.3832777765808,26.5788939918938,27.3832777765808,1519.17532807478,0.0,1.0
2020-03-30,30.72,31.5,30.72,31.06,1318,26.2879466655176,26.9554140613217,26.2879466655176,26.5788939918938,1540.21006338658,0.0,1.0
2020-03-31,31.5,31.5,30.75,30.75,824,26.9554140613217,26.9554140613217,26.3136184884331,26.3136184884331,962.92343871817,0.0,1.0
2020-04-01,32.0,32.0,31.44,31.49,2345,27.3832777765808,27.3832777765808,26.9040704154907,26.9468567870166,2740.35857256566,0.0,1.0
2020-04-02,32.0,32.0,32.0,32.0,71,27.3832777765808,27.3832777765808,27.3832777765808,27.3832777765808,82.9703448410073,0.0,1.0
2020-04-03,32.0,32.0,32.0,32.0,83,27.3832777765808,27.3832777765808,27.3832777765808,27.3832777765808,96.9935017155437,0.0,1.0
2020-04-06,31.54,31.8,30.76,31.7,3803,26.9896431585425,27.2121322904772,26.3221757627383,27.1265595474254,4444.17213282183,0.0,1.0
2020-04-07,30.99,30.99,30.99,30.99,151,26.5189930717575,26.5189930717575,26.5189930717575,26.5189930717575,176.458057337917,0.0,1.0
2020-04-08,30.99,30.99,30.99,30.99,0,26.5189930717575,26.5189930717575,26.5189930717575,26.5189930717575,0,0.0,1.0
2020-04-09,31.5,31.5,30.77,31.0,1050,26.9554140613217,26.9554140613217,26.3307330370435,26.5275503460627,1227.02622652194,0.0,1.0
2020-04-13,31.75,31.75,31.5,31.5,671,27.1693459189513,27.1693459189513,26.9554140613217,26.9554140613217,784.128188567828,0.0,1.0
2020-04-14,31.0,31.0,31.0,31.0,578,26.5275503460627,26.5275503460627,26.5275503460627,26.5275503460627,675.448722790171,0.0,1.0
2020-04-15,31.0,31.0,31.0,31.0,200,26.5275503460627,26.5275503460627,26.5275503460627,26.5275503460627,233.719281242274,0.0,1.0
2020-04-16,30.62,30.76,30.62,30.76,400,26.2023739224658,26.3221757627383,26.2023739224658,26.3221757627383,467.438562484547,0.0,1.0
2020-04-17,31.0,31.0,30.75,30.75,416,26.5275503460627,26.5275503460627,26.3136184884331,26.3136184884331,486.136104983929,0.0,1.0
2020-04-20,31.0,31.0,31.0,31.0,13,26.5275503460627,26.5275503460627,26.5275503460627,26.5275503460627,15.1917532807478,0.0,1.0
2020-04-21,30.62,30.62,30.62,30.62,600,26.2023739224658,26.2023739224658,26.2023739224658,26.2023739224658,701.157843726821,0.0,1.0
2020-04-22,31.5,31.5,31.5,31.5,830,26.9554140613217,26.9554140613217,26.9554140613217,26.9554140613217,969.935017155438,0.0,1.0
2020-04-23,31.5,31.5,31.5,31.5,0,26.9554140613217,26.9554140613217,26.9554140613217,26.9554140613217,0,0.0,1.0
2020-04-24,31.5,31.5,31.5,31.5,0,26.9554140613217,26.9554140613217,26.9554140613217,26.9554140613217,0,0.0,1.0
2020-04-27,31.5,31.5,31.5,31.5,1424,26.9554140613217,26.9554140613217,26.9554140613217,26.9554140613217,1664.08128244499,0.0,1.0
2020-04-28,31.55,31.75,31.5,31.75,1400,26.9982004328476,27.1693459189513,26.9554140613217,27.1693459189513,1636.03496869592,0.0,1.0
2020-04-29,31.75,31.75,31.5,31.5,7673,27.1693459189513,27.1693459189513,26.9554140613217,26.9554140613217,8966.64022485983,0.0,1.0
2020-04-30,32.28,32.5,31.5,32.0,7997,27.6228814571259,27.8111414918399,26.9554140613217,27.3832777765808,9345.26546047232,0.0,1.0
2020-05-01,32.25,32.25,32.25,32.25,200,27.5972096342104,27.5972096342104,27.5972096342104,27.5972096342104,233.719281242273,0.0,1.0
2020-05-04,30.65,32.45,30.65,32.45,4100,26.2280457453813,27.768355120314,26.2280457453813,27.768355120314,4791.24526546662,0.0,1.0
2020-05-05,31.0,31.0,31.0,31.0,1000,26.5275503460627,26.5275503460627,26.5275503460627,26.5275503460627,1168.59640621137,0.0,1.0
2020-05-06,30.0,31.49,30.0,30.67,2419,25.6718229155445,26.9468567870166,25.6718229155445,26.2451602939917,2826.8347066253,0.0,1.0
2020-05-07,31.0,31.0,30.99,30.99,1501,26.5275503460627,26.5275503460627,26.5189930717575,26.5189930717575,1754.06320572326,0.0,1.0
2020-05-08,30.45,30.5,30.25,30.25,1831,26.0569002592777,26.0996866308036,25.8857547731741,25.8857547731741,2139.70001977302,0.0,1.0
2020-05-11,30.45,30.5,30.05,30.5,2355,26.0569002592777,26.0996866308036,25.7146092870704,26.0996866308036,2752.04453662777,0.0,1.0
2020-05-12,29.75,30.25,29.75,30.0,5850,25.457891057915,25.8857547731741,25.457891057915,25.6718229155445,6836.28897633651,0.0,1.0
2020-05-13,29.65,29.75,29.65,29.75,300,25.3723183148632,25.457891057915,25.3723183148632,25.457891057915,350.57892186341,0.0,1.0
2020-05-14,29.99,30.0,28.01,30.0,2600,25.6632656412393,25.6718229155445,23.9689253288134,25.6718229155445,3038.35065614956,0.0,1.0
2020-05-15,29.99,29.99,29.99,29.99,0,25.6632656412393,25.6632656412393,25.6632656412393,25.6632656412393,0,0.0,1.0
2020-05-18,29.75,29.75,29.75,29.75,350,25.457891057915,25.457891057915,25.457891057915,25.457891057915,409.008742173979,0.0,1.0
2020-05-19,29.0,29.0,29.0,29.0,20869,24.8160954850264,24.8160954850264,24.8160954850264,24.8160954850264,24387.438401225,0.0,1.0
2020-05-20,29.0,29.0,29.0,29.0,75,24.8160954850264,24.8160954850264,24.8160954850264,24.8160954850264,87.6447304658526,0.0,1.0
2020-05-21,29.25,29.75,29.0,29.75,20035,25.0300273426559,25.457891057915,24.8160954850264,25.457891057915,23412.8289984448,0.0,1.0
2020-05-22,29.5,29.65,29.0,29.65,41828,25.2439592002854,25.3723183148632,24.8160954850264,25.3723183148632,48880.0504790092,0.0,1.0
2020-05-26,29.65,29.65,29.5,29.5,255,25.3723183148632,25.3723183148632,25.2439592002854,25.2439592002854,297.992083583899,0.0,1.0
2020-05-27,30.25,30.25,29.65,29.65,1852,25.8857547731741,25.8857547731741,25.3723183148632,25.3723183148632,2164.24054430345,0.0,1.0
2020-05-28,31.0,31.01,31.0,31.0,4062,26.5275503460627,26.5361076203678,26.5275503460627,26.5275503460627,4746.83860203058,0.0,1.0
2020-05-29,31.0,31.0,31.0,31.0,5,26.5275503460627,26.5275503460627,26.5275503460627,26.5275503460627,5.84298203105684,0.0,1.0
2020-06-01,31.0,31.25,31.0,31.25,300,26.5275503460627,26.7414822036922,26.5275503460627,26.7414822036922,350.57892186341,0.0,1.0
2020-06-02,31.89,31.89,30.55,30.66,600,27.2891477592238,27.2891477592238,26.1424730023295,26.2366030196865,701.157843726822,0.0,1.0
2020-06-03,31.5,31.5,31.5,31.5,200,26.9554140613217,26.9554140613217,26.9554140613217,26.9554140613217,233.719281242274,0.0,1.0
2020-06-04,31.64,31.64,31.5,31.5,932,27.0752159015943,27.0752159015943,26.9554140613217,26.9554140613217,1089.131850589,0.0,1.0
2020-06-05,32.27,33.5,31.9,31.9,800,27.6143241828207,28.666868922358,27.297705033529,27.297705033529,934.877124969096,0.0,1.0
2020-06-08,33.49,33.49,33.49,33.49,150,28.6583116480529,28.6583116480529,28.6583116480529,28.6583116480529,175.289460931705,0.0,1.0
2020-06-09,33.5,33.5,33.5,33.5,535,28.666868922358,28.666868922358,28.666868922358,28.666868922358,625.199077323084,0.0,1.0
2020-06-10,33.5,33.5,33.5,33.5,1600,28.666868922358,28.666868922358,28.666868922358,28.666868922358,1869.75424993819,0.0,1.0
2020-06-11,33.65,33.65,33.65,33.65,667,28.7952280369358,28.7952280369358,28.7952280369358,28.7952280369358,779.453802942982,0.0,1.0
2020-06-12,34.0,34.0,33.0,33.0,458,29.0947326376171,29.0947326376171,28.239005207099,28.239005207099,535.217154044807,0.0,1.0
2020-06-15,34.0,34.0,34.0,34.0,0,29.0947326376171,29.0947326376171,29.0947326376171,29.0947326376171,0,0.0,1.0
2020-06-16,34.0,34.0,34.0,34.0,0,29.0947326376171,29.0947326376171,29.0947326376171,29.0947326376171,0,0.0,1.0
2020-06-17,34.0,34.0,34.0,34.0,0,29.0947326376171,29.0947326376171,29.0947326376171,29.0947326376171,0,0.0,1.0
2020-06-18,34.0,34.0,34.0,34.0,0,29.0947326376171,29.0947326376171,29.0947326376171,29.0947326376171,0,0.0,1.0
2020-06-19,34.0,34.0,34.0,34.0,0,29.0947326376171,29.0947326376171,29.0947326376171,29.0947326376171,0,0.0,1.0
2020-06-22,33.49,33.5,31.6,33.5,2232,28.6583116480529,28.666868922358,27.0409868043736,28.666868922358,2608.30717866377,0.0,1.0
2020-06-23,32.0,32.9,31.05,32.9,1566,27.3832777765808,28.1534324640471,26.5703367175886,28.1534324640471,1830.02197212701,0.0,1.0
2020-06-24,32.9,32.9,32.9,32.9,100,28.1534324640471,28.1534324640471,28.1534324640471,28.1534324640471,116.859640621137,0.0,1.0
2020-06-25,32.9,32.9,31.65,31.65,1500,28.4187079675078,28.4187079675078,27.3389698228456,27.3389698228456,1736.53214834481,0.31,1.0
2020-06-26,32.5,32.5,31.65,31.65,255,28.0731917612159,28.0731917612159,27.3389698228456,27.3389698228456,295.210465218617,0.0,1.0
2020-06-29,32.8,32.9,31.6,31.6,849,28.3323289159348,28.4187079675078,27.2957802970591,27.2957802970591,982.877195963162,0.0,1.0
2020-06-30,32.8,32.8,32.8,32.8,100,28.3323289159348,28.3323289159348,28.3323289159348,28.3323289159348,115.768809889654,0.0,1.0
2020-07-01,32.8,32.8,32.8,32.8,94,28.3323289159348,28.3323289159348,28.3323289159348,28.3323289159348,108.822681296275,0.0,1.0
2020-07-02,32.8,32.8,32.8,32.8,374,28.3323289159348,28.3323289159348,28.3323289159348,28.3323289159348,432.975348987306,0.0,1.0
2020-07-06,32.75,32.8,32.75,32.8,1765,28.2891393901483,28.3323289159348,28.2891393901483,28.3323289159348,2043.31949455239,0.0,1.0
2020-07-07,32.75,32.75,32.75,32.75,689,28.2891393901483,28.2891393901483,28.2891393901483,28.2891393901483,797.647100139716,0.0,1.0
2020-07-08,32.55,32.75,32.55,32.65,1201,28.1163812870024,28.2891393901483,28.1163812870024,28.2027603385753,1390.38340677474,0.0,1.0
2020-07-09,32.0,32.0,32.0,32.0,266,27.641296503351,27.641296503351,27.641296503351,27.641296503351,307.94503430648,0.0,1.0
2020-07-10,32.0,32.0,32.0,32.0,0,27.641296503351,27.641296503351,27.641296503351,27.641296503351,0,0.0,1.0
2020-07-13,31.05,31.6,31.05,31.6,409,26.8206955134078,27.2957802970591,26.8206955134078,27.2957802970591,473.494432448684,0.0,1.0
2020-07-14,31.05,31.05,31.05,31.05,0,26.8206955134078,26.8206955134078,26.8206955134078,26.8206955134078,0,0.0,1.0
2020-07-15,31.05,31.05,31.05,31.05,0,26.8206955134078,26.8206955134078,26.8206955134078,26.8206955134078,0,0.0,1.0
2020-07-16,30.69,30.69,30.69,30.69,466,26.5097309277451,26.5097309277451,26.5097309277451,26.5097309277451,539.482654085787,0.0,1.0
2020-07-17,30.0,30.25,30.0,30.25,900,25.9137154718916,26.129663100824,25.9137154718916,26.129663100824,1041.91928900688,0.0,1.0
2020-07-20,30.0,30.0,30.0,30.0,0,25.9137154718916,25.9137154718916,25.9137154718916,25.9137154718916,0,0.0,1.0
2020-07-21,30.89,30.89,30.5,30.5,322,26.682489030891,26.682489030891,26.3456107297565,26.3456107297565,372.775567844686,0.0,1.0
2020-07-22,30.89,30.89,30.89,30.89,259,26.682489030891,26.682489030891,26.682489030891,26.682489030891,299.841217614204,0.0,1.0
2020-07-23,31.0,31.0,30.89,30.89,500,26.7775059876213,26.7775059876213,26.682489030891,26.682489030891,578.84404944827,0.0,1.0
2020-07-24,31.0,31.0,31.0,31.0,40,26.7775059876213,26.7775059876213,26.7775059876213,26.7775059876213,46.3075239558616,0.0,1.0
2020-07-27,30.0,30.25,30.0,30.25,2100,25.9137154718916,26.129663100824,25.9137154718916,26.129663100824,2431.14500768273,0.0,1.0
2020-07-28,30.25,30.99,30.25,30.99,2107,26.129663100824,26.768868082464,26.129663100824,26.768868082464,2439.24882437501,0.0,1.0
2020-07-29,30.25,30.25,30.25,30.25,0,26.129663100824,26.129663100824,26.129663100824,26.129663100824,0,0.0,1.0
2020-07-30,31.2,31.2,31.0,31.0,3920,26.9502640907673,26.9502640907673,26.7775059876213,26.7775059876213,4538.13734767442,0.0,1.0
2020-07-31,31.45,31.45,31.15,31.15,760,27.1662117196997,27.1662117196997,26.9070745649808,26.9070745649808,879.842955161369,0.0,1.0
2020-08-03,30.85,31.4,30.25,31.4,1321,26.6479374102619,27.1230221939132,26.129663100824,27.1230221939132,1529.30597864233,0.0,1.0
2020-08-04,30.85,30.85,30.85,30.85,101,26.6479374102619,26.6479374102619,26.6479374102619,26.6479374102619,116.92649798855,0.0,1.0
2020-08-05,30.5,30.5,30.5,30.5,175,26.3456107297565,26.3456107297565,26.3456107297565,26.3456107297565,202.595417306894,0.0,1.0
2020-08-06,30.5,30.5,30.5,30.5,0,26.3456107297565,26.3456107297565,26.3456107297565,26.3456107297565,0,0.0,1.0
2020-08-07,30.75,30.75,30.65,30.65,200,26.5615583586889,26.5615583586889,26.4751793071159,26.4751793071159,231.537619779308,0.0,1.0
2020-08-10,30.99,30.99,30.75,30.75,1261,26.768868082464,26.768868082464,26.5615583586889,26.5615583586889,1459.84469270854,0.0,1.0
2020-08-11,30.75,30.75,30.75,30.75,1500,26.5615583586889,26.5615583586889,26.5615583586889,26.5615583586889,1736.53214834481,0.0,1.0
2020-08-12,30.75,30.75,30.75,30.75,196,26.5615583586889,26.5615583586889,26.5615583586889,26.5615583586889,226.906867383721,0.0,1.0
2020-08-13,31.05,31.05,30.99,30.99,11300,26.8206955134078,26.8206955134078,26.768868082464,26.768868082464,13081.8755175309,0.0,1.0
2020-08-14,31.95,31.99,31.49,31.5,800,27.5981069775645,27.6326585981937,27.2007633403289,27.2094012454862,926.150479117233,0.0,1.0
2020-08-17,30.5,31.0,30.5,31.0,335,26.3456107297565,26.7775059876213,26.3456107297565,26.7775059876213,387.82551313034,0.0,1.0
2020-08-18,31.0,31.0,31.0,31.0,1000,26.7775059876213,26.7775059876213,26.7775059876213,26.7775059876213,1157.68809889654,0.0,1.0
2020-08-19,30.9701,31.0,30.95,30.95,900,26.751678651201,26.7775059876213,26.7343164618348,26.7343164618348,1041.91928900688,0.0,1.0
2020-08-20,30.9701,30.9701,30.9701,30.9701,0,26.751678651201,26.751678651201,26.751678651201,26.751678651201,0,0.0,1.0
2020-08-21,30.9701,30.9701,30.9701,30.9701,0,26.751678651201,26.751678651201,26.751678651201,26.751678651201,0,0.0,1.0
2020-08-24,31.25,31.25,31.0,31.0,8948,26.9934536165537,26.9934536165537,26.7775059876213,26.7775059876213,10358.9931089262,0.0,1.0
2020-08-25,31.0,31.12,31.0,31.12,650,26.7775059876213,26.8811608495089,26.7775059876213,26.8811608495089,752.497264282751,0.0,1.0
2020-08-26,31.0,31.0,31.0,31.0,106,26.7775059876213,26.7775059876213,26.7775059876213,26.7775059876213,122.714938483033,0.0,1.0
2020-08-27,30.62,30.97,30.62,30.97,638,26.449265591644,26.7515922721494,26.449265591644,26.7515922721494,738.605007095992,0.0,1.0
2020-08-28,30.95,31.0,30.94,30.94,2352,26.7343164618348,26.7775059876213,26.7256785566775,26.7256785566775,2722.88240860466,0.0,1.0
2020-08-31,30.86,30.86,30.86,30.86,700,26.6565753154192,26.6565753154192,26.6565753154192,26.6565753154192,810.381669227576,0.0,1.0
2020-09-01,30.85,30.87,30.85,30.87,1979,26.6479374102619,26.6652132205764,26.6479374102619,26.6652132205764,2291.06474771625,0.0,1.0
2020-09-02,30.75,30.75,30.75,30.75,2200,26.5615583586889,26.5615583586889,26.5615583586889,26.5615583586889,2546.91381757238,0.0,1.0
2020-09-03,31.0,31.0,31.0,31.0,982,26.7775059876213,26.7775059876213,26.7775059876213,26.7775059876213,1136.8497131164,0.0,1.0
2020-09-04,31.0,31.0,31.0,31.0,369,26.7775059876213,26.7775059876213,26.7775059876213,26.7775059876213,427.186908492823,0.0,1.0
2020-09-08,31.0,31.0,31.0,31.0,0,26.7775059876213,26.7775059876213,26.7775059876213,26.7775059876213,0,0.0,1.0
2020-09-09,31.0,31.0,31.0,31.0,0,26.7775059876213,26.7775059876213,26.7775059876213,26.7775059876213,0,0.0,1.0
2020-09-10,31.0,31.0,31.0,31.0,0,26.7775059876213,26.7775059876213,26.7775059876213,26.7775059876213,0,0.0,1.0
2020-09-11,31.0,31.0,31.0,31.0,300,26.7775059876213,26.7775059876213,26.7775059876213,26.7775059876213,347.306429668962,0.0,1.0
2020-09-14,32.0,32.0,32.0,32.0,645,27.641296503351,27.641296503351,27.641296503351,27.641296503351,746.708823788268,0.0,1.0
2020-09-15,32.0,32.0,31.12,31.12,606,27.641296503351,27.641296503351,26.8811608495089,26.8811608495089,701.558987931303,0.0,1.0
2020-09-16,32.0,32.0,32.0,32.0,0,27.641296503351,27.641296503351,27.641296503351,27.641296503351,0,0.0,1.0
2020-09-17,32.0,32.0,32.0,32.0,196,27.641296503351,27.641296503351,27.641296503351,27.641296503351,226.906867383722,0.0,1.0
2020-09-18,32.0,32.0,32.0,32.0,0,27.641296503351,27.641296503351,27.641296503351,27.641296503351,0,0.0,1.0
2020-09-21,32.0,32.0,32.0,32.0,0,27.641296503351,27.641296503351,27.641296503351,27.641296503351,0,0.0,1.0
2020-09-22,31.0,32.0,31.0,32.0,1200,26.7775059876213,27.641296503351,26.7775059876213,27.641296503351,1389.22571867585,0.0,1.0
2020-09-23,31.0,31.95,31.0,31.35,1255,26.7775059876213,27.5981069775645,26.7775059876213,27.0798326681267,1452.89856411516,0.0,1.0
2020-09-24,30.6,30.6,30.6,30.6,100,26.6997648412056,26.6997648412056,26.6997648412056,26.6997648412056,114.607750974552,0.31,1.0
2020-09-25,30.6,30.6,30.6,30.6,0,26.6997648412056,26.6997648412056,26.6997648412056,26.6997648412056,0,0.0,1.0
2020-09-28,30.85,30.85,30.85,30.85,500,26.9179001748756,26.9179001748756,26.9179001748756,26.9179001748756,573.038754872761,0.0,1.0
2020-09-29,30.65,30.65,30.65,30.65,205,26.7433919079396,26.7433919079396,26.7433919079396,26.7433919079396,234.945889497832,0.0,1.0
2020-09-30,31.0,31.0,30.8,30.8,1051,27.0487813750776,27.0487813750776,26.8742731081416,26.8742731081416,1204.52746274254,0.0,1.0
2020-10-01,31.0,31.0,31.0,31.0,73,27.0487813750776,27.0487813750776,27.0487813750776,27.0487813750776,83.6636582114231,0.0,1.0
2020-10-02,30.65,30.65,30.65,30.65,471,26.7433919079396,26.7433919079396,26.7433919079396,26.7433919079396,539.802507090141,0.0,1.0
2020-10-05,31.0,31.0,31.0,31.0,659,27.0487813750776,27.0487813750776,27.0487813750776,27.0487813750776,755.265078922299,0.0,1.0
2020-10-06,32.9,32.9,32.9,32.9,511,28.7066099109695,28.7066099109695,28.7066099109695,28.7066099109695,585.645607479961,0.0,1.0
2020-10-07,32.9,32.9,32.9,32.9,0,28.7066099109695,28.7066099109695,28.7066099109695,28.7066099109695,0,0.0,1.0
2020-10-08,32.5,32.5,32.5,32.5,600,28.3575933770975,28.3575933770975,28.3575933770975,28.3575933770975,687.646505847313,0.0,1.0
2020-10-09,32.5,32.5,32.5,32.5,920,28.3575933770975,28.3575933770975,28.3575933770975,28.3575933770975,1054.39130896588,0.0,1.0
2020-10-12,32.5,32.5,32.5,32.5,0,28.3575933770975,28.3575933770975,28.3575933770975,28.3575933770975,0,0.0,1.0
2020-10-13,32.5,32.5,32.5,32.5,0,28.3575933770975,28.3575933770975,28.3575933770975,28.3575933770975,0,0.0,1.0
2020-10-14,32.5,32.5,32.5,32.5,905,28.3575933770975,28.3575933770975,28.3575933770975,28.3575933770975,1037.2001463197,0.0,1.0
2020-10-15,32.5,32.5,32.5,32.5,0,28.3575933770975,28.3575933770975,28.3575933770975,28.3575933770975,0,0.0,1.0
2020-10-16,32.0,32.5,32.0,32.5,225,27.9213227097575,28.3575933770975,27.9213227097575,28.3575933770975,257.867439692743,0.0,1.0
2020-10-19,32.0,32.0,32.0,32.0,75,27.9213227097575,27.9213227097575,27.9213227097575,27.9213227097575,85.9558132309142,0.0,1.0
2020-10-20,32.0,32.0,32.0,32.0,1,27.9213227097575,27.9213227097575,27.9213227097575,27.9213227097575,1.14607750974552,0.0,1.0
2020-10-21,32.01,32.01,32.01,32.01,400,27.9300481231043,27.9300481231043,27.9300481231043,27.9300481231043,458.431003898209,0.0,1.0
2020-10-22,32.01,32.01,32.01,32.01,0,27.9300481231043,27.9300481231043,27.9300481231043,27.9300481231043,0,0.0,1.0
2020-10-23,34.0,34.0,33.0,33.0,800,29.6664053791174,29.6664053791174,28.7938640444375,28.7938640444375,916.862007796417,0.0,1.0
2020-10-26,34.0,34.0,34.0,34.0,50,29.6664053791174,29.6664053791174,29.6664053791174,29.6664053791174,57.3038754872761,0.0,1.0
2020-10-27,35.0,35.0,33.5,33.5,7391,30.5389467137973,30.5389467137973,29.2301347117774,29.2301347117774,8470.65887452915,0.0,1.0
2020-10-28,34.2,34.75,34.1,34.75,1250,29.8409136460534,30.3208113801273,29.7536595125854,30.3208113801273,1432.5968871819,0.0,1.0
2020-10-29,33.52,34.89,33.52,34.0,2311,29.247585538471,30.4429671669825,29.247585538471,29.6664053791174,2648.5851250219,0.0,1.0
2020-10-30,33.0,33.3,32.75,33.3,3500,28.7938640444375,29.0556264448414,28.5757287107675,29.0556264448414,4011.27128410932,0.0,1.0
2020-11-02,33.2,33.25,33.0,33.25,1396,28.9683723113734,29.0119993781074,28.7938640444375,29.0119993781074,1599.92420360475,0.0,1.0
2020-11-03,33.0,33.0,33.0,33.0,1100,28.7938640444375,28.7938640444375,28.7938640444375,28.7938640444375,1260.68526072007,0.0,1.0
2020-11-04,33.0,33.0,33.0,33.0,200,28.7938640444375,28.7938640444375,28.7938640444375,28.7938640444375,229.215501949104,0.0,1.0
2020-11-05,32.54,34.0,32.54,33.52,1632,28.3924950304847,29.6664053791174,28.3924950304847,29.247585538471,1870.39849590469,0.0,1.0
2020-11-06,32.54,32.54,32.54,32.54,23,28.3924950304847,28.3924950304847,28.3924950304847,28.3924950304847,26.359782724147,0.0,1.0
2020-11-09,35.15,35.15,34.49,34.49,550,30.6698279139993,30.6698279139993,30.0939506331105,30.0939506331105,630.342630360037,0.0,1.0
2020-11-10,34.49,34.49,34.49,34.49,580,30.0939506331105,30.0939506331105,30.0939506331105,30.0939506331105,664.724955652404,0.0,1.0
2020-11-11,35.75,35.75,35.75,35.75,100,31.1933527148072,31.1933527148072,31.1933527148072,31.1933527148072,114.607750974552,0.0,1.0
2020-11-12,35.75,35.75,35.75,35.75,0,31.1933527148072,31.1933527148072,31.1933527148072,31.1933527148072,0,0.0,1.0
2020-11-13,34.15,34.7525,33.75,34.42,4613,29.7972865793194,30.322992733464,29.4482700454474,30.0328727396829,5286.85555245609,0.0,1.0
2020-11-16,34.0,34.0,34.0,34.0,200,29.6664053791174,29.6664053791174,29.6664053791174,29.6664053791174,229.215501949104,0.0,1.0
2020-11-17,34.05,34.05,34.05,34.05,441,29.7100324458514,29.7100324458514,29.7100324458514,29.7100324458514,505.420181797775,0.0,1.0
2020-11-18,34.05,34.05,34.05,34.05,0,29.7100324458514,29.7100324458514,29.7100324458514,29.7100324458514,0,0.0,1.0
2020-11-19,34.5,34.5,34.5,34.5,300,30.1026760464573,30.1026760464573,30.1026760464573,30.1026760464573,343.823252923657,0.0,1.0
2020-11-20,35.0,35.0,34.25,34.75,1000,30.5389467137973,30.5389467137973,29.8845407127874,30.3208113801273,1146.07750974552,0.0,1.0
2020-11-23,36.0,36.0,35.0,35.0,2100,31.4114880484772,31.4114880484772,30.5389467137973,30.5389467137973,2406.7627704656,0.0,1.0
2020-11-24,36.0,36.95,36.0,36.25,645,31.4114880484772,32.2404023164232,31.4114880484772,31.6296233821472,739.219993785862,0.0,1.0
2020-11-25,36.0,36.0,36.0,36.0,0,31.4114880484772,31.4114880484772,31.4114880484772,31.4114880484772,0,0.0,1.0
2020-11-27,36.0,36.0,36.0,36.0,0,31.4114880484772,31.4114880484772,31.4114880484772,31.4114880484772,0,0.0,1.0
2020-11-30,35.0,35.0,35.0,35.0,430,30.5389467137973,30.5389467137973,30.5389467137973,30.5389467137973,492.813329190574,0.0,1.0
2020-12-01,35.0,35.0,35.0,35.0,0,30.5389467137973,30.5389467137973,30.5389467137973,30.5389467137973,0,0.0,1.0
2020-12-02,35.1,35.1,35.1,35.1,100,30.6262008472653,30.6262008472653,30.6262008472653,30.6262008472653,114.607750974552,0.0,1.0
2020-12-03,36.25,36.25,35.12,35.12,1000,31.6296233821472,31.6296233821472,30.6436516739589,30.6436516739589,1146.07750974552,0.0,1.0
2020-12-04,36.95,36.95,36.25,36.25,890,32.2404023164232,32.2404023164232,31.6296233821472,31.6296233821472,1020.00898367351,0.0,1.0
2020-12-07,36.95,36.95,36.95,36.95,0,32.2404023164232,32.2404023164232,32.2404023164232,32.2404023164232,0,0.0,1.0
2020-12-08,36.0,36.0,36.0,36.0,311,31.4114880484772,31.4114880484772,31.4114880484772,31.4114880484772,356.430105530858,0.0,1.0
2020-12-09,36.0,36.0,36.0,36.0,0,31.4114880484772,31.4114880484772,31.4114880484772,31.4114880484772,0,0.0,1.0
2020-12-10,36.0,36.0,36.0,36.0,311,31.4114880484772,31.4114880484772,31.4114880484772,31.4114880484772,356.430105530858,0.0,1.0
2020-12-11,36.0,36.0,35.11,36.0,680,31.4114880484772,31.4114880484772,30.6349262606121,31.4114880484772,779.332706626955,0.0,1.0
2020-12-14,36.0,36.05,36.0,36.0,400,31.4114880484772,31.4551151152112,31.4114880484772,31.4114880484772,458.431003898209,0.0,1.0
2020-12-15,36.01,36.01,36.01,36.01,150,31.420213461824,31.420213461824,31.420213461824,31.420213461824,171.911626461828,0.0,1.0
2020-12-16,36.01,36.01,36.01,36.01,0,31.420213461824,31.420213461824,31.420213461824,31.420213461824,0,0.0,1.0
2020-12-17,36.25,36.25,36.1,36.1,1401,31.6296233821472,31.6296233821472,31.4987421819452,31.4987421819452,1605.65459115348,0.0,1.0
2020-12-18,36.72,36.72,36.0,36.25,5100,32.0397178094468,32.0397178094468,31.4114880484772,31.6296233821472,5844.99529970216,0.0,1.0
2020-12-21,36.75,36.75,36.75,36.75,210,32.0658940494872,32.0658940494872,32.0658940494872,32.0658940494872,240.676277046559,0.0,1.0
2020-12-22,36.75,36.75,36.75,36.75,0,32.0658940494872,32.0658940494872,32.0658940494872,32.0658940494872,0,0.0,1.0
2020-12-23,36.85,36.85,36.0,36.5,2154,32.1531481829552,32.1531481829552,31.4114880484772,31.8477587158172,2468.65095599185,0.0,1.0
2020-12-24,35.4,36.5,35.12,36.5,1235,31.15845106142,32.1266515181308,30.9120000360755,32.1266515181308,1403.11852838321,0.31,1.0
2020-12-28,35.9,35.9,35.9,35.9,1000,31.5985421781068,31.5985421781068,31.5985421781068,31.5985421781068,1136.12836306333,0.0,1.0
2020-12-29,35.9,35.9,35.9,35.9,420,31.5985421781068,31.5985421781068,31.5985421781068,31.5985421781068,477.173912486598,0.0,1.0
2020-12-30,36.1,36.25,36.1,36.25,2000,31.7745786247815,31.9066059597875,31.7745786247815,31.9066059597875,2272.25672612665,0.0,1.0
2020-12-31,36.1,36.1,36.1,36.1,0,31.7745786247815,31.7745786247815,31.7745786247815,31.7745786247815,0,0.0,1.0
2021-01-04,36.1,36.1,36.1,36.1,1,31.7745786247815,31.7745786247815,31.7745786247815,31.7745786247815,1.13612836306333,0.0,1.0
2021-01-05,36.85,36.85,36.49,36.49,518,32.4347152998115,32.4347152998115,32.1178496957971,32.1178496957971,588.514492066805,0.0,1.0
2021-01-06,38.0,38.0,36.85,36.85,7642,33.446924868191,33.446924868191,32.4347152998115,32.4347152998115,8682.29295052996,0.0,1.0
2021-01-07,41.5,42.0,38.25,38.25,10199,36.5275626849981,36.9676538016848,33.6669704265344,33.6669704265344,11587.3731748829,0.0,1.0
2021-01-08,41.2,41.2,40.3,40.51,8688,36.263508014986,36.263508014986,35.4713440049499,35.6561822739584,9870.68321829421,0.0,1.0
2021-01-11,40.99,41.1,40.6,41.0,3410,36.0786697459776,36.1754897916487,35.735398674962,36.0874715683114,3874.19771804595,0.0,1.0
2021-01-12,40.5,41.2,40.4,40.99,949,35.6473804516246,36.263508014986,35.5593622282873,36.0786697459776,1078.1858165471,0.0,1.0
2021-01-13,40.75,40.75,40.75,40.75,371,35.867426009968,35.867426009968,35.867426009968,35.867426009968,421.503622696495,0.0,1.0
2021-01-14,40.99,40.99,40.99,40.99,200,36.0786697459776,36.0786697459776,36.0786697459776,36.0786697459776,227.225672612666,0.0,1.0
2021-01-15,42.75,42.75,41.0,41.0,1078,37.6277904767149,37.6277904767149,36.0874715683114,36.0874715683114,1224.74637538227,0.0,1.0
2021-01-19,42.0,42.0,41.01,41.01,961,36.9676538016848,36.9676538016848,36.0962733906451,36.0962733906451,1091.81935690386,0.0,1.0
2021-01-20,41.0,41.11,41.0,41.11,252,36.0874715683114,36.1842916139824,36.0874715683114,36.1842916139824,286.304347491959,0.0,1.0
2021-01-21,41.0,41.0,41.0,41.0,24,36.0874715683114,36.0874715683114,36.0874715683114,36.0874715683114,27.2670807135199,0.0,1.0
2021-01-22,41.0,41.0,41.0,41.0,577,36.0874715683114,36.0874715683114,36.0874715683114,36.0874715683114,655.54606548754,0.0,1.0
2021-01-25,40.5,41.0,40.5,41.0,1557,35.6473804516246,36.0874715683114,35.6473804516246,36.0874715683114,1768.9518612896,0.0,1.0
2021-01-26,40.5,40.5,40.5,40.5,0,35.6473804516246,35.6473804516246,35.6473804516246,35.6473804516246,0,0.0,1.0
2021-01-27,40.3,40.4,40.3,40.4,3040,35.4713440049499,35.5593622282873,35.4713440049499,35.5593622282873,3453.83022371252,0.0,1.0
2021-01-28,40.01,40.31,40.0,40.31,3977,35.2160911572716,35.4801458272837,35.2072893349379,35.4801458272837,4518.38249990286,0.0,1.0
2021-01-29,39.65,40.02,39.55,40.02,5846,34.8992255532572,35.2248929796054,34.8112073299198,35.2248929796054,6641.80641046822,0.0,1.0
2021-02-01,39.58,39.61,39.58,39.6,1502,34.8376127969211,34.8640182639223,34.8376127969211,34.8552164415885,1706.46480132112,0.0,1.0
2021-02-02,39.58,39.58,39.58,39.58,0,34.8376127969211,34.8376127969211,34.8376127969211,34.8376127969211,0,0.0,1.0
2021-02-03,39.58,39.58,39.58,39.58,0,34.8376127969211,34.8376127969211,34.8376127969211,34.8376127969211,0,0.0,1.0
2021-02-04,40.52,40.52,39.95,39.95,1149,35.6649840962921,35.6649840962921,35.1632802232692,35.1632802232692,1305.41148915976,0.0,1.0
2021-02-05,40.75,40.75,40.5,40.5,215,35.867426009968,35.867426009968,35.6473804516246,35.6473804516246,244.267598058616,0.0,1.0
2021-02-08,40.75,41.95,40.75,41.0,1176,35.867426009968,36.9236446900161,35.867426009968,36.0874715683114,1336.08695496247,0.0,1.0
2021-02-09,40.75,40.75,40.49,40.75,955,35.867426009968,35.867426009968,35.6385786292909,35.867426009968,1085.00258672548,0.0,1.0
2021-02-10,40.5,40.5,40.28,40.28,360,35.6473804516246,35.6473804516246,35.4537403602825,35.4537403602825,409.006210702799,0.0,1.0
2021-02-11,41.0,41.0,40.28,40.28,1254,36.0874715683114,36.0874715683114,35.4537403602825,35.4537403602825,1424.70496728141,0.0,1.0
2021-02-12,41.12,41.12,40.9,40.9,1175,36.1930934363162,36.1930934363162,35.999453344974,35.999453344974,1334.95082659941,0.0,1.0
2021-02-16,40.5,41.0,40.28,41.0,1670,35.6473804516246,36.0874715683114,35.4537403602825,36.0874715683114,1897.33436631576,0.0,1.0
2021-02-17,40.5,40.5,40.5,40.5,120,35.6473804516246,35.6473804516246,35.6473804516246,35.6473804516246,136.3354035676,0.0,1.0
2021-02-18,40.5,40.5,40.5,40.5,120,35.6473804516246,35.6473804516246,35.6473804516246,35.6473804516246,136.3354035676,0.0,1.0
2021-02-19,40.75,40.75,40.5,40.5,675,35.867426009968,35.867426009968,35.6473804516246,35.6473804516246,766.886645067747,0.0,1.0
2021-02-22,40.75,40.75,40.75,40.75,2,35.867426009968,35.867426009968,35.867426009968,35.867426009968,2.27225672612666,0.0,1.0
2021-02-23,40.5,40.5,40.1,40.5,3826,35.6473804516246,35.6473804516246,35.2953075582752,35.6473804516246,4346.8271170803,0.0,1.0
2021-02-24,40.1,40.5,40.1,40.1,2113,35.2953075582752,35.6473804516246,35.2953075582752,35.2953075582752,2400.63923115282,0.0,1.0
2021-02-25,40.5,40.5,40.25,40.25,550,35.6473804516246,35.6473804516246,35.4273348932813,35.4273348932813,624.870599684831,0.0,1.0
2021-02-26,40.5,40.5,40.1,40.1,550,35.6473804516246,35.6473804516246,35.2953075582752,35.2953075582752,624.870599684831,0.0,1.0
2021-03-01,40.74,40.74,40.74,40.74,300,35.8586241876343,35.8586241876343,35.8586241876343,35.8586241876343,340.838508918998,0.0,1.0
2021-03-02,40.325,40.5,40.325,40.5,346,35.4933485607843,35.6473804516246,35.4933485607843,35.6473804516246,393.100413619912,0.0,1.0
2021-03-03,40.325,40.325,40.325,40.325,0,35.4933485607843,35.4933485607843,35.4933485607843,35.4933485607843,0,0.0,1.0
2021-03-04,40.55,40.55,40.55,40.55,1500,35.6913895632933,35.6913895632933,35.6913895632933,35.6913895632933,1704.19254459499,0.0,1.0
2021-03-05,40.74,40.74,40.33,40.33,1400,35.8586241876343,35.8586241876343,35.4977494719511,35.4977494719511,1590.57970828866,0.0,1.0
2021-03-08,41.43,41.43,40.5,40.74,4744,36.4659499286619,36.4659499286619,35.6473804516246,35.8586241876343,5389.79295437244,0.0,1.0
2021-03-09,41.25,41.25,41.25,41.25,900,36.3075171266547,36.3075171266547,36.3075171266547,36.3075171266547,1022.515526757,0.0,1.0
2021-03-10,41.4,41.5,41.25,41.25,8879,36.4395444616607,36.5275626849981,36.3075171266547,36.3075171266547,10087.6837356393,0.0,1.0
2021-03-11,41.5,41.5,41.5,41.5,155,36.5275626849981,36.5275626849981,36.5275626849981,36.5275626849981,176.099896274816,0.0,1.0
2021-03-12,41.45,41.71,41.45,41.71,700,36.4835535733294,36.7124009540065,36.4835535733294,36.7124009540065,795.28985414433,0.0,1.0
2021-03-15,41.5,41.5,41.5,41.5,2084,36.5275626849981,36.5275626849981,36.5275626849981,36.5275626849981,2367.69150862398,0.0,1.0
2021-03-16,41.9,41.99,41.75,41.75,2273,36.8796355783475,36.9588519793511,36.7476082433414,36.7476082433414,2582.41976924294,0.0,1.0
2021-03-17,41.94,41.94,41.5,41.9,3025,36.9148428676824,36.9148428676824,36.5275626849981,36.8796355783475,3436.78829826657,0.0,1.0
2021-03-18,41.95,42.95,41.94,41.94,1231,36.9236446900161,37.8038269233896,36.9148428676824,36.9148428676824,1398.57401493096,0.0,1.0
2021-03-19,41.55,42.75,41.55,42.5,3014,36.5715717966667,37.6277904767149,36.5715717966667,37.4077449183715,3424.29088627288,0.0,1.0
2021-03-22,41.55,41.55,41.55,41.55,0,36.5715717966667,36.5715717966667,36.5715717966667,36.5715717966667,0,0.0,1.0
2021-03-23,42.25,42.25,42.25,42.25,170,37.1876993600282,37.1876993600282,37.1876993600282,37.1876993600282,193.141821720766,0.0,1.0
2021-03-24,42.1,42.24,41.6,41.7,677,37.0556720250221,37.1788975376944,36.6155809083354,36.7035991316728,769.158901793875,0.0,1.0
2021-03-25,42.6,42.6,41.6,41.6,671,37.7686196340546,37.7686196340546,36.8820323187012,36.8820323187012,756.834649424844,0.31,1.0
2021-03-26,42.6,42.6,42.6,42.6,0,37.7686196340546,37.7686196340546,37.7686196340546,37.7686196340546,0,0.0,1.0
2021-03-29,42.75,42.75,42.5,42.6,613,37.9016077313577,37.9016077313577,37.6799609025193,37.7686196340546,691.415260949968,0.0,1.0
2021-03-30,42.75,42.75,41.6,42.75,466,37.9016077313577,37.9016077313577,36.8820323187012,37.9016077313577,525.610948780889,0.0,1.0
2021-03-31,42.7,42.7,42.7,42.7,100,37.85727836559,37.85727836559,37.85727836559,37.85727836559,112.792049094611,0.0,1.0
2021-04-01,42.2,42.2,41.75,42.0,5030,37.4139847079133,37.4139847079133,37.0150204160043,37.2366672448426,5673.44006945896,0.0,1.0
2021-04-05,42.01,42.2,42.01,42.2,1267,37.2455331179961,37.4139847079133,37.2455331179961,37.4139847079133,1429.07526202873,0.0,1.0
2021-04-06,42.39,42.39,42.05,42.05,878,37.5824362978304,37.5824362978304,37.2809966106103,37.2809966106103,990.31419105069,0.0,1.0
2021-04-07,42.4,42.4,42.1,42.4,970,37.591302170984,37.591302170984,37.3253259763779,37.591302170984,1094.08287621773,0.0,1.0
2021-04-08,42.45,42.45,42.1,42.1,300,37.6356315367516,37.6356315367516,37.3253259763779,37.3253259763779,338.376147283835,0.0,1.0
2021-04-09,42.75,42.75,42.75,42.75,122,37.9016077313577,37.9016077313577,37.9016077313577,37.9016077313577,137.606299895426,0.0,1.0
2021-04-12,42.75,42.75,42.0,42.09,2282,37.9016077313577,37.9016077313577,37.2366672448426,37.3164601032244,2573.91456033903,0.0,1.0
2021-04-13,42.75,42.75,42.75,42.75,2965,37.9016077313577,37.9016077313577,37.9016077313577,37.9016077313577,3344.28425565523,0.0,1.0
2021-04-14,42.75,42.75,42.75,42.75,100,37.9016077313577,37.9016077313577,37.9016077313577,37.9016077313577,112.792049094611,0.0,1.0
2021-04-15,42.75,42.75,42.75,42.75,39,37.9016077313577,37.9016077313577,37.9016077313577,37.9016077313577,43.9888991468984,0.0,1.0
2021-04-16,42.75,42.75,42.75,42.75,0,37.9016077313577,37.9016077313577,37.9016077313577,37.9016077313577,0,0.0,1.0
2021-04-19,42.5,42.8,42.5,42.8,1258,37.6799609025193,37.9459370971253,37.6799609025193,37.9459370971253,1418.92397761021,0.0,1.0
2021-04-20,42.5,42.5,42.5,42.5,100,37.6799609025193,37.6799609025193,37.6799609025193,37.6799609025193,112.792049094612,0.0,1.0
2021-04-21,42.5,42.5,42.5,42.5,101,37.6799609025193,37.6799609025193,37.6799609025193,37.6799609025193,113.919969585558,0.0,1.0
2021-04-22,44.0,44.5,42.5,42.5,12616,39.0098418755494,39.4531355332261,37.6799609025193,37.6799609025193,14229.8449137762,0.0,1.0
2021-04-23,43.99,43.99,43.99,43.99,106,39.0009760023959,39.0009760023959,39.0009760023959,39.0009760023959,119.559572040288,0.0,1.0
2021-04-26,44.25,44.25,43.99,43.99,1448,39.2314887043877,39.2314887043877,39.0009760023959,39.0009760023959,1633.22887088998,0.0,1.0
2021-04-27,45.0,45.0,44.5,44.5,402,39.8964291909028,39.8964291909028,39.4531355332261,39.4531355332261,453.424037360338,0.0,1.0
2021-04-28,45.0,45.0,45.0,45.0,2459,39.8964291909028,39.8964291909028,39.8964291909028,39.8964291909028,2773.5564872365,0.0,1.0
2021-04-29,44.75,45.19,44.75,45.19,1800,39.6747823620644,40.0648807808199,39.6747823620644,40.0648807808199,2030.25688370301,0.0,1.0
2021-04-30,44.75,44.75,44.6,44.6,527,39.6747823620644,39.6747823620644,39.5417942647614,39.5417942647614,594.414098728603,0.0,1.0
2021-05-03,44.75,44.75,44.75,44.75,1100,39.6747823620644,39.6747823620644,39.6747823620644,39.6747823620644,1240.71254004073,0.0,1.0
2021-05-04,44.95,44.95,44.75,44.75,700,39.8520998251351,39.8520998251351,39.6747823620644,39.6747823620644,789.544343662281,0.0,1.0
2021-05-05,44.75,44.95,44.75,44.95,1700,39.6747823620644,39.8520998251351,39.6747823620644,39.8520998251351,1917.4648346084,0.0,1.0
2021-05-06,44.8,44.8,44.8,44.8,200,39.7191117278321,39.7191117278321,39.7191117278321,39.7191117278321,225.584098189223,0.0,1.0
2021-05-07,44.75,44.75,44.4,44.4,208,39.6747823620644,39.6747823620644,39.3644768016907,39.3644768016907,234.607462116792,0.0,1.0
2021-05-10,44.5,44.5,44.5,44.5,213,39.4531355332261,39.4531355332261,39.4531355332261,39.4531355332261,240.247064571522,0.0,1.0
2021-05-11,44.0,44.5,44.0,44.5,1307,39.0098418755494,39.4531355332261,39.0098418755494,39.4531355332261,1474.19208166657,0.0,1.0
2021-05-12,44.0,44.0,44.0,44.0,1200,39.0098418755494,39.0098418755494,39.0098418755494,39.0098418755494,1353.50458913534,0.0,1.0
2021-05-13,43.5,44.25,42.6,44.25,5136,38.5665482178727,39.2314887043877,37.7686196340546,39.2314887043877,5792.99964149925,0.0,1.0
2021-05-14,43.75,43.75,43.49,43.49,1000,38.788195046711,38.788195046711,38.5576823447192,38.5576823447192,1127.92049094612,0.0,1.0
2021-05-17,43.75,43.75,43.55,43.55,200,38.788195046711,38.788195046711,38.6108775836404,38.6108775836404,225.584098189223,0.0,1.0
2021-05-18,44.0,44.0,44.0,44.0,3616,39.0098418755494,39.0098418755494,39.0098418755494,39.0098418755494,4078.56049526115,0.0,1.0
2021-05-19,44.0,44.0,44.0,44.0,0,39.0098418755494,39.0098418755494,39.0098418755494,39.0098418755494,0,0.0,1.0
2021-05-20,44.0,44.25,44.0,44.0,3465,39.0098418755494,39.2314887043877,39.0098418755494,39.0098418755494,3908.24450112829,0.0,1.0
2021-05-21,44.0,44.0,44.0,44.0,63,39.0098418755494,39.0098418755494,39.0098418755494,39.0098418755494,71.0589909296053,0.0,1.0
2021-05-24,44.0,44.0,44.0,44.0,20,39.0098418755494,39.0098418755494,39.0098418755494,39.0098418755494,22.5584098189223,0.0,1.0
2021-05-25,44.55,45.75,44.05,44.05,2073,39.4974648989938,40.5613696774178,39.0541712413171,39.0541712413171,2338.17917773129,0.0,1.0
2021-05-26,45.1,45.1,45.1,45.1,100,39.9850879224381,39.9850879224381,39.9850879224381,39.9850879224381,112.792049094612,0.0,1.0
2021-05-27,45.1,45.1,45.1,45.1,135,39.9850879224381,39.9850879224381,39.9850879224381,39.9850879224381,152.269266277726,0.0,1.0
2021-05-28,45.1,45.1,45.1,45.1,0,39.9850879224381,39.9850879224381,39.9850879224381,39.9850879224381,0,0.0,1.0
2021-06-01,45.1,45.1,45.1,45.1,0,39.9850879224381,39.9850879224381,39.9850879224381,39.9850879224381,0,0.0,1.0
2021-06-02,45.35,45.35,45.35,45.35,100,40.2067347512765,40.2067347512765,40.2067347512765,40.2067347512765,112.792049094611,0.0,1.0
2021-06-03,46.0,46.0,46.0,46.0,100,40.7830165062562,40.7830165062562,40.7830165062562,40.7830165062562,112.792049094611,0.0,1.0
2021-06-04,45.14,45.14,45.14,45.14,623,40.0205514150523,40.0205514150523,40.0205514150523,40.0205514150523,702.694465859429,0.0,1.0
2021-06-07,45.1,45.14,45.1,45.14,249,39.9850879224381,40.0205514150523,39.9850879224381,40.0205514150523,280.852202245583,0.0,1.0
2021-06-08,45.1,45.1,45.09,45.09,200,39.9850879224381,39.9850879224381,39.9762220492846,39.9762220492846,225.584098189223,0.0,1.0
2021-06-09,45.1,45.1,45.1,45.1,0,39.9850879224381,39.9850879224381,39.9850879224381,39.9850879224381,0,0.0,1.0
2021-06-10,45.2,45.2,45.2,45.2,200,40.0737466539735,40.0737466539735,40.0737466539735,40.0737466539735,225.584098189223,0.0,1.0
2021-06-11,45.11,45.11,45.11,45.11,120,39.9939537955917,39.9939537955917,39.9939537955917,39.9939537955917,135.350458913534,0.0,1.0
2021-06-14,45.11,45.11,45.11,45.11,0,39.9939537955917,39.9939537955917,39.9939537955917,39.9939537955917,0,0.0,1.0
2021-06-15,45.11,45.11,45.11,45.11,0,39.9939537955917,39.9939537955917,39.9939537955917,39.9939537955917,0,0.0,1.0
2021-06-16,45.11,45.11,45.11,45.11,0,39.9939537955917,39.9939537955917,39.9939537955917,39.9939537955917,0,0.0,1.0
2021-06-17,45.3,45.3,45.3,45.3,200,40.1624053855088,40.1624053855088,40.1624053855088,40.1624053855088,225.584098189223,0.0,1.0
2021-06-18,45.3,45.3,45.3,45.3,1700,40.1624053855088,40.1624053855088,40.1624053855088,40.1624053855088,1917.4648346084,0.0,1.0
2021-06-21,45.3,45.3,45.3,45.3,0,40.1624053855088,40.1624053855088,40.1624053855088,40.1624053855088,0,0.0,1.0
2021-06-22,45.3,45.3,45.3,45.3,71,40.1624053855088,40.1624053855088,40.1624053855088,40.1624053855088,80.0823548571742,0.0,1.0
2021-06-23,45.28,45.3,45.28,45.3,343,40.1446736392017,40.1624053855088,40.1446736392017,40.1624053855088,386.876728394518,0.0,1.0
2021-06-24,44.94,45.28,44.94,45.28,550,40.1180760197411,40.4215950639492,40.1180760197411,40.4215950639492,616.106315463318,0.31,1.0
2021-06-25,44.94,44.94,44.94,44.94,44,40.1180760197411,40.1180760197411,40.1180760197411,40.1180760197411,49.2885052370655,0.0,1.0
2021-06-28,44.94,45.0,44.94,45.0,1914,40.1180760197411,40.1716382040132,40.1180760197411,40.1716382040132,2144.04997781235,0.0,1.0
2021-06-29,44.76,44.76,44.26,44.26,300,39.9573894669251,39.9573894669251,39.5110379313249,39.5110379313249,336.057990252719,0.0,1.0
2021-06-30,44.76,44.76,44.76,44.76,0,39.9573894669251,39.9573894669251,39.9573894669251,39.9573894669251,0,0.0,1.0
2021-07-01,44.05,44.51,43.05,44.51,1757,39.3235702863729,39.734213699125,38.4308672151726,39.734213699125,1968.17962958009,0.0,1.0
2021-07-02,44.05,44.05,44.05,44.05,40,39.3235702863729,39.3235702863729,39.3235702863729,39.3235702863729,44.8077320336958,0.0,1.0
2021-07-06,44.05,44.05,44.05,44.05,0,39.3235702863729,39.3235702863729,39.3235702863729,39.3235702863729,0,0.0,1.0
2021-07-07,44.05,44.05,44.05,44.05,38,39.3235702863729,39.3235702863729,39.3235702863729,39.3235702863729,42.567345432011,0.0,1.0
2021-07-08,43.56,44.5,43.56,44.5,245,38.8861457814847,39.725286668413,38.8861457814847,39.725286668413,274.447358706387,0.0,1.0
2021-07-09,44.0,44.0,44.0,44.0,100,39.2789351328129,39.2789351328129,39.2789351328129,39.2789351328129,112.019330084239,0.0,1.0
2021-07-12,44.0,44.0,44.0,44.0,153,39.2789351328129,39.2789351328129,39.2789351328129,39.2789351328129,171.389575028886,0.0,1.0
2021-07-13,43.75,44.0,42.75,43.0,1437,39.0557593650128,39.2789351328129,38.1630562938125,38.3862320616126,1609.71777331052,0.0,1.0
2021-07-14,43.76,43.76,43.76,43.76,100,39.0646863957248,39.0646863957248,39.0646863957248,39.0646863957248,112.01933008424,0.0,1.0
2021-07-15,44.15,44.15,44.15,44.15,570,39.4128405934929,39.4128405934929,39.4128405934929,39.4128405934929,638.510181480166,0.0,1.0
2021-07-16,44.9,44.9,44.2,44.21,650,40.0823678968931,40.0823678968931,39.4574757470529,39.4664027777649,728.125645547558,0.0,1.0
2021-07-19,44.9,44.9,44.9,44.9,3,40.0823678968931,40.0823678968931,40.0823678968931,40.0823678968931,3.36057990252719,0.0,1.0
2021-07-20,44.5,44.5,44.22,44.22,250,39.725286668413,39.725286668413,39.4753298084769,39.4753298084769,280.048325210599,0.0,1.0
2021-07-21,44.5,44.5,44.5,44.5,0,39.725286668413,39.725286668413,39.725286668413,39.725286668413,0,0.0,1.0
2021-07-22,44.0,44.0,44.0,44.0,500,39.2789351328129,39.2789351328129,39.2789351328129,39.2789351328129,560.096650421198,0.0,1.0
2021-07-23,43.0,43.26,43.0,43.26,305,38.3862320616126,38.6183348601246,38.3862320616126,38.6183348601246,341.658956756931,0.0,1.0
2021-07-26,43.01,43.01,43.01,43.01,122,38.3951590923246,38.3951590923246,38.3951590923246,38.3951590923246,136.663582702772,0.0,1.0
2021-07-27,43.03,43.03,43.0,43.0,700,38.4130131537486,38.4130131537486,38.3862320616126,38.3862320616126,784.135310589677,0.0,1.0
2021-07-28,44.0,44.0,44.0,44.0,100,39.2789351328129,39.2789351328129,39.2789351328129,39.2789351328129,112.019330084239,0.0,1.0
2021-07-29,44.25,44.5,44.0,44.0,3363,39.5021109006129,39.725286668413,39.2789351328129,39.2789351328129,3767.21007073298,0.0,1.0
2021-07-30,44.25,44.25,44.25,44.25,28,39.5021109006129,39.5021109006129,39.5021109006129,39.5021109006129,31.3654124235871,0.0,1.0
2021-08-02,44.49,44.75,42.75,44.75,883,39.716359637701,39.9484624362131,38.1630562938125,39.9484624362131,989.130684643836,0.0,1.0
2021-08-03,44.39,44.39,44.39,44.39,355,39.627089330581,39.627089330581,39.627089330581,39.627089330581,397.66862179905,0.0,1.0
2021-08-04,43.75,44.0,43.75,44.0,1650,39.0557593650128,39.2789351328129,39.0557593650128,39.2789351328129,1848.31894638995,0.0,1.0
2021-08-05,43.5,43.99,43.5,43.75,1705,38.8325835972127,39.2700081021009,38.8325835972127,39.0557593650128,1909.92957793629,0.0,1.0
2021-08-06,43.5,43.5,43.45,43.46,1200,38.8325835972127,38.8325835972127,38.7879484436527,38.7968754743647,1344.23196101088,0.0,1.0
2021-08-09,43.45,43.45,43.45,43.45,410,38.7879484436527,38.7879484436527,38.7879484436527,38.7879484436527,459.279253345382,0.0,1.0
2021-08-10,43.15,43.35,43.15,43.35,850,38.5201375222926,38.6986781365327,38.5201375222926,38.6986781365327,952.164305716037,0.0,1.0
2021-08-11,43.44,43.6,43.3,43.3,3403,38.7790214129407,38.9218539043327,38.6540429829727,38.6540429829727,3812.01780276667,0.0,1.0
2021-08-12,42.66,43.5,42.66,43.5,301,38.0827130174045,38.8325835972127,38.0827130174045,38.8325835972127,337.178183553561,0.0,1.0
2021-08-13,42.05,42.69,42.05,42.67,4925,37.5381641439723,38.1094941095405,37.5381641439723,38.0916400481165,5516.9520066488,0.0,1.0
2021-08-16,42.05,42.05,42.05,42.05,50,37.5381641439723,37.5381641439723,37.5381641439723,37.5381641439723,56.0096650421198,0.0,1.0
2021-08-17,42.03,42.1,42.03,42.05,2160,37.5203100825483,37.5827992975323,37.5203100825483,37.5381641439723,2419.61752981957,0.0,1.0
2021-08-18,41.75,42.087,41.75,42.025,6083,37.2703532226122,37.5711941576067,37.2703532226122,37.5158465671923,6814.1358490243,0.0,1.0
2021-08-19,41.48,41.55,41.48,41.55,276,37.0293233933881,37.0918126083721,37.0293233933881,37.0918126083721,309.173351032502,0.0,1.0
2021-08-20,41.48,41.48,41.48,41.48,0,37.0293233933881,37.0293233933881,37.0293233933881,37.0293233933881,0,0.0,1.0
2021-08-23,42.25,42.25,41.0,41.42,2946,37.7167047582124,37.7167047582124,36.600825919212,36.9757612091161,3300.08946428169,0.0,1.0
2021-08-24,42.99,42.99,42.99,42.99,232,38.3773050309006,38.3773050309006,38.3773050309006,38.3773050309006,259.884845795436,0.0,1.0
2021-08-25,42.99,42.99,42.99,42.99,0,38.3773050309006,38.3773050309006,38.3773050309006,38.3773050309006,0,0.0,1.0
2021-08-26,42.15,42.5,42.15,42.5,785,37.6274344510923,37.9398805260124,37.6274344510923,37.9398805260124,879.351741161281,0.0,1.0
2021-08-27,42.15,42.15,42.15,42.15,0,37.6274344510923,37.6274344510923,37.6274344510923,37.6274344510923,0,0.0,1.0
2021-08-30,41.35,42.15,41.3,42.05,1753,36.9132719941321,37.6274344510923,36.8686368405721,37.5381641439723,1963.69885637672,0.0,1.0
2021-08-31,42.74,42.74,42.35,42.35,506,38.1541292631005,38.1541292631005,37.8059750653324,37.8059750653324,566.817810226252,0.0,1.0
2021-09-01,42.7,42.7,41.6001,42.7,1488,38.1184211402525,38.1184211402525,37.1365370322393,38.1184211402525,1666.84763165348,0.0,1.0
2021-09-02,42.7,42.7,42.7,42.7,0,38.1184211402525,38.1184211402525,38.1184211402525,38.1184211402525,0,0.0,1.0
2021-09-03,42.7,42.7,42.7,42.7,4,38.1184211402525,38.1184211402525,38.1184211402525,38.1184211402525,4.48077320336958,0.0,1.0
2021-09-07,42.5,42.5,42.5,42.5,700,37.9398805260124,37.9398805260124,37.9398805260124,37.9398805260124,784.135310589678,0.0,1.0
2021-09-08,42.5,42.5,42.5,42.5,65,37.9398805260124,37.9398805260124,37.9398805260124,37.9398805260124,72.8125645547558,0.0,1.0
2021-09-09,42.5,42.5,42.5,42.5,4,37.9398805260124,37.9398805260124,37.9398805260124,37.9398805260124,4.48077320336959,0.0,1.0
2021-09-10,42.5,42.5,42.5,42.5,12,37.9398805260124,37.9398805260124,37.9398805260124,37.9398805260124,13.4423196101088,0.0,1.0
2021-09-13,42.5,42.5,42.5,42.5,900,37.9398805260124,37.9398805260124,37.9398805260124,37.9398805260124,1008.17397075816,0.0,1.0
2021-09-14,42.45,42.45,41.74,41.75,400,37.8952453724524,37.8952453724524,37.2614261919002,37.2703532226122,448.077320336959,0.0,1.0
2021-09-15,42.45,42.45,42.45,42.45,0,37.8952453724524,37.8952453724524,37.8952453724524,37.8952453724524,0,0.0,1.0
2021-09-16,42.45,42.45,42.45,42.45,0,37.8952453724524,37.8952453724524,37.8952453724524,37.8952453724524,0,0.0,1.0
2021-09-17,42.45,42.45,42.45,42.45,0,37.8952453724524,37.8952453724524,37.8952453724524,37.8952453724524,0,0.0,1.0
2021-09-20,41.0,41.4,41.0,41.4,3004,36.600825919212,36.9579071476921,36.600825919212,36.9579071476921,3365.06067573056,0.0,1.0
2021-09-21,41.0,41.0,41.0,41.0,0,36.600825919212,36.600825919212,36.600825919212,36.600825919212,0,0.0,1.0
2021-09-22,41.05,41.05,41.05,41.05,1219,36.645461072772,36.645461072772,36.645461072772,36.645461072772,1365.51563372688,0.0,1.0
2021-09-23,42.25,42.25,41.8,41.8,2992,37.9934427102844,37.9934427102844,37.5887788234293,37.5887788234293,3327.20572241751,0.31,1.0
2021-09-24,42.4,42.4,41.25,41.3,1090,38.1283306725695,38.1283306725695,37.0941896283842,37.1391522824792,1212.11705796627,0.0,1.0
2021-09-27,41.51,41.51,41.3,41.5,1200,37.3279954296783,37.3279954296783,37.1391522824792,37.3190028988593,1334.44079776103,0.0,1.0
2021-09-28,41.56,41.56,41.55,41.55,2151,37.3729580837733,37.3729580837733,37.3639655529543,37.3639655529543,2391.98512998665,0.0,1.0
2021-09-29,41.61,41.61,41.61,41.61,1023,37.4179207378683,37.4179207378683,37.4179207378683,37.4179207378683,1137.61078009128,0.0,1.0
2021-09-30,41.05,41.61,41.05,41.61,2789,36.9143390120042,37.4179207378683,36.9143390120042,37.4179207378683,3101.46282079626,0.0,1.0
2021-10-01,41.05,41.05,41.05,41.05,0,36.9143390120042,36.9143390120042,36.9143390120042,36.9143390120042,0,0.0,1.0
2021-10-04,41.05,41.05,41.05,41.05,0,36.9143390120042,36.9143390120042,36.9143390120042,36.9143390120042,0,0.0,1.0
2021-10-05,42.35,42.35,42.35,42.35,1320,38.0833680184745,38.0833680184745,38.0833680184745,38.0833680184745,1467.88487753713,0.0,1.0
2021-10-06,42.0,42.0,42.0,42.0,597,37.7686294398094,37.7686294398094,37.7686294398094,37.7686294398094,663.884296886113,0.0,1.0
2021-10-07,42.88,42.88,42.0,42.0,15372,38.5599721518816,38.5599721518816,37.7686294398094,37.7686294398094,17094.1866193188,0.0,1.0
2021-10-08,42.35,42.75,42.35,42.75,3776,38.0833680184745,38.4430692512345,38.0833680184745,38.4430692512345,4199.04037695471,0.0,1.0
2021-10-11,42.35,43.0,42.35,42.75,3729,38.0833680184745,38.6678825217096,38.0833680184745,38.4430692512345,4146.7747790424,0.0,1.0
2021-10-12,41.85,42.07,41.85,42.05,6212,37.6337414775243,37.8315771555424,37.6337414775243,37.8135920939044,6907.95519640961,0.0,1.0
2021-10-13,41.91,41.91,41.91,41.91,102,37.6876966624384,37.6876966624384,37.6876966624384,37.6876966624384,113.427467809688,0.0,1.0
2021-10-14,42.25,42.25,42.25,42.25,600,37.9934427102844,37.9934427102844,37.9934427102844,37.9934427102844,667.220398880516,0.0,1.0
2021-10-15,41.95,42.028,41.95,42.028,378,37.7236667857144,37.7938085261026,37.7236667857144,37.7938085261026,420.348851294725,0.0,1.0
2021-10-18,41.85,41.95,41.85,41.95,2800,37.6337414775243,37.7236667857144,37.6337414775243,37.7236667857144,3113.69519477574,0.0,1.0
2021-10-19,41.87,41.87,41.87,41.87,1000,37.6517265391623,37.6517265391623,37.6517265391623,37.6517265391623,1112.03399813419,0.0,1.0
2021-10-20,41.99,41.99,41.95,41.95,1622,37.7596369089904,37.7596369089904,37.7236667857144,37.7236667857144,1803.71914497366,0.0,1.0
2021-10-21,42.25,42.49,41.99,41.99,10503,37.9934427102844,38.2092634499405,37.7596369089904,37.7596369089904,11679.6930824034,0.0,1.0
2021-10-22,42.3,42.3,42.25,42.25,1012,38.0384053643794,38.0384053643794,37.9934427102844,37.9934427102844,1125.3784061118,0.0,1.0
2021-10-25,42.75,42.75,42.25,42.49,1655,38.4430692512345,38.4430692512345,37.9934427102844,38.2092634499405,1840.41626691209,0.0,1.0
2021-10-26,42.75,42.99,42.75,42.99,1609,38.4430692512345,38.6588899908906,38.4430692512345,38.6588899908906,1789.26270299792,0.0,1.0
2021-10-27,42.89,43.23,42.89,43.23,418,38.5689646827006,38.8747107305467,38.5689646827006,38.8747107305467,464.830211220092,0.0,1.0
2021-10-28,42.75,42.75,42.68,42.68,236,38.4430692512345,38.4430692512345,38.3801215355015,38.3801215355015,262.44002355967,0.0,1.0
2021-10-29,42.75,42.75,42.75,42.75,0,38.4430692512345,38.4430692512345,38.4430692512345,38.4430692512345,0,0.0,1.0
2021-11-01,43.85,43.85,43.12,43.23,611,39.4322476413248,39.4322476413248,38.7757928915376,38.8747107305467,679.452772859992,0.0,1.0
2021-11-02,45.0,45.0,43.9,43.9,1913,40.4663886855101,40.4663886855101,39.4772102954198,39.4772102954198,2127.32103843071,0.0,1.0
2021-11-03,46.754,47.0,45.5,45.5001,5898,42.043678591163,42.2648948493105,40.9160152264602,40.9161051517684,6558.77652099548,0.0,1.0
2021-11-04,46.75,47.0,45.9,46.65,7124,42.0400815788354,42.2648948493105,41.2757164592202,41.9501562706454,7922.130202708,0.0,1.0
2021-11-05,45.7776,49.4635,45.7776,49.4635,424,41.1656478819957,44.4802048165717,41.1656478819957,44.4802048165717,471.502415208897,0.0,1.0
2021-11-08,48.0,50.0,47.9998,50.0,2655,43.1641479312107,44.9626540950112,43.1639680805943,44.9626540950112,2952.45026504628,0.0,1.0
2021-11-09,47.75,47.75,47.75,47.75,262,42.9393346607357,42.9393346607357,42.9393346607357,42.9393346607357,291.352907511158,0.0,1.0
2021-11-10,47.4,47.5,47.4,47.5,844,42.6245960820706,42.7145213902606,42.6245960820706,42.7145213902606,938.556694425258,0.0,1.0
2021-11-11,46.59,46.59,46.0,46.0,1691,41.8962010857314,41.8962010857314,41.3656417674103,41.3656417674103,1880.44949084492,0.0,1.0
2021-11-12,47.16,47.2,47.16,47.2,690,42.4087753424145,42.4447454656905,42.4087753424145,42.4447454656905,767.303458712594,0.0,1.0
2021-11-15,46.79,46.79,46.0,46.0,1132,42.0760517021114,42.0760517021114,41.3656417674103,41.3656417674103,1258.82248588791,0.0,1.0
2021-11-16,48.0,48.0,47.0,47.0,824,43.1641479312107,43.1641479312107,42.2648948493105,42.2648948493105,916.316014462575,0.0,1.0
2021-11-17,48.0,48.0,47.24,47.24,730,43.1641479312107,43.1641479312107,42.4807155889666,42.4807155889666,811.784818637961,0.0,1.0
2021-11-18,48.0,48.5,47.89,48.5,4325,43.1641479312107,43.6137744721608,43.0652300922017,43.6137744721608,4809.54704193039,0.0,1.0
2021-11-19,47.78,47.78,46.24,46.24,650,42.9663122531927,42.9663122531927,41.5814625070663,41.5814625070663,722.822098787225,0.0,1.0
2021-11-22,48.0,48.0,46.5,46.5001,3783,43.1641479312107,43.1641479312107,41.8152683083604,41.8153582336686,4206.82461494165,0.0,1.0
2021-11-23,47.0,47.0,47.0,47.0,248,42.2648948493105,42.2648948493105,42.2648948493105,42.2648948493105,275.78443153728,0.0,1.0
2021-11-24,47.0,47.0,47.0,47.0,215,42.2648948493105,42.2648948493105,42.2648948493105,42.2648948493105,239.087309598851,0.0,1.0
2021-11-26,46.18,46.18,46.18,46.18,360,41.5275073221523,41.5275073221523,41.5275073221523,41.5275073221523,400.332239328309,0.0,1.0
2021-11-29,46.18,46.18,46.18,46.18,96,41.5275073221523,41.5275073221523,41.5275073221523,41.5275073221523,106.755263820883,0.0,1.0
2021-11-30,45.566,45.566,45.566,45.566,864,40.9753659298656,40.9753659298656,40.9753659298656,40.9753659298656,960.797374387942,0.0,1.0
2021-12-01,47.56,47.56,46.25,46.25,10511,42.7684765751746,42.7684765751746,41.5904550378853,41.5904550378853,11688.5893543885,0.0,1.0
2021-12-02,47.0,47.75,46.95,47.75,1736,42.2648948493105,42.9393346607357,42.2199321952155,42.9393346607357,1930.49102076096,0.0,1.0
2021-12-03,49.0,49.0,45.24,47.0,3501,44.0634010131109,44.0634010131109,40.6822094251661,42.2648948493105,3893.23102746781,0.0,1.0
2021-12-06,48.33,48.33,47.74,47.74,2173,43.4609014482378,43.4609014482378,42.9303421299167,42.9303421299167,2416.4498779456,0.0,1.0
2021-12-07,50.0,50.0,47.0,47.98,16314,44.9626540950112,44.9626540950112,42.2648948493105,43.1461628695727,18141.7226455612,0.0,1.0
2021-12-08,49.99,50.0,49.48,50.0,6814,44.9536615641922,44.9626540950112,44.495042492423,44.9626540950112,7577.39966328638,0.0,1.0
2021-12-09,49.99,50.0,47.3,47.3,3386,44.9536615641922,44.9626540950112,42.5346707738806,42.5346707738806,3765.34711768237,0.0,1.0
2021-12-10,49.8,49.9,49.8,49.9,4839,44.7828034786311,44.8727287868211,44.7828034786311,44.8727287868211,5381.13251697136,0.0,1.0
2021-12-13,49.74,49.8,47.69,49.8,5684,44.7288482937171,44.7828034786311,42.8853794758217,44.7828034786311,6320.80124539475,0.0,1.0
2021-12-14,49.75,49.93,46.34,49.93,4525,44.7378408245361,44.8997063792782,41.6713878152564,44.8997063792782,5031.95384155722,0.0,1.0
2021-12-15,49.8,49.8,47.625,49.3,20038,44.7828034786311,44.7828034786311,42.8269280254981,44.333176937681,22282.937254613,0.0,1.0
2021-12-16,47.4,50.0,47.4,50.0,7355,42.6245960820706,44.9626540950112,42.6245960820706,44.9626540950112,8179.01005627698,0.0,1.0
2021-12-17,45.69,49.595,45.69,48.08,67372,41.0868733120212,44.5984565968416,41.0868733120212,43.2360881777627,74919.9545222968,0.0,1.0
2021-12-20,46.9,47.5,45.8,46.18,5930,42.1749695411205,42.7145213902606,41.1857911510302,41.5275073221523,6594.36160893576,0.0,1.0
2021-12-21,47.45,49.25,46.55,49.25,5361,42.6695587361656,44.288214283586,41.8602309624554,44.288214283586,5961.61426399741,0.0,1.0
2021-12-22,49.57,49.74,48.0,48.82,8255,44.5759752697941,44.7288482937171,43.1641479312107,43.9015354583689,9179.84065459776,0.0,1.0
2021-12-23,49.57,49.57,49.57,49.57,102,44.5759752697941,44.5759752697941,44.5759752697941,44.5759752697941,113.427467809688,0.0,1.0
2021-12-27,49.0,49.0,49.0,49.0,331,44.0634010131109,44.0634010131109,44.0634010131109,44.0634010131109,368.083253382418,0.0,1.0
2021-12-28,48.94,49.0,48.94,49.0,3708,44.288214283586,44.34251123612,44.288214283586,44.34251123612,4097.46753025569,0.31,1.0
2021-12-29,48.0,48.0,48.0,48.0,808,43.4375620272196,43.4375620272196,43.4375620272196,43.4375620272196,892.867789764455,0.0,1.0
2021-12-30,45.8775,47.99,45.52,47.1585,3790,41.5168073313285,43.4285125351306,41.1932879891466,42.6760472679299,4188.08035050406,0.0,1.0
2021-12-31,45.8775,45.8775,45.8775,45.8775,345,41.5168073313285,41.5168073313285,41.5168073313285,41.5168073313285,381.23686567913,0.0,1.0
2022-01-03,46.1,46.49,45.43,46.49,2159,41.7181585303088,42.07108872178,41.1118425603456,42.07108872178,2385.76925507606,0.0,1.0
2022-01-04,46.57,47.0,46.57,46.96,717,42.143484658492,42.5326128183192,42.143484658492,42.4964148499632,792.309659976627,0.0,1.0
2022-01-05,46.9,46.9,46.9,46.9,954,42.4421178974292,42.4421178974292,42.4421178974292,42.4421178974292,1054.20281118229,0.0,1.0
2022-01-06,46.9,46.9,46.9,46.9,325,42.4421178974292,42.4421178974292,42.4421178974292,42.4421178974292,359.136177813673,0.0,1.0
2022-01-07,46.88,46.88,46.5,46.5,696,42.4240189132512,42.4240189132512,42.080138213869,42.080138213869,769.103937717896,0.0,1.0
2022-01-10,45.7,46.99,43.24,46.99,22662,41.3561788467487,42.5235633262302,39.1300037928537,42.5235633262302,25042.2894203491,0.0,1.0
2022-01-11,45.7,45.7,45.7,45.7,186,41.3561788467487,41.3561788467487,41.3561788467487,41.3561788467487,205.536397148748,0.0,1.0
2022-01-12,46.0,46.5,45.55,46.3173,8893,41.6276636094188,42.080138213869,41.2204364654136,41.9148039934029,9827.07085937537,0.0,1.0
2022-01-13,46.15,46.64,45.8,46.5,4586,41.7634059907539,42.2068311031151,41.4466737676387,42.080138213869,5067.68772754924,0.0,1.0
2022-01-14,45.5,46.0,45.5,46.0,386,41.1751890049686,41.6276636094188,41.1751890049686,41.6276636094188,426.543275803316,0.0,1.0
2022-01-18,48.77,48.9,45.5,45.95,5407,44.1343729180729,44.25201631523,41.1751890049686,41.5824161489738,5974.92096442625,0.0,1.0
2022-01-19,47.35,47.425,46.75,47.425,724,42.8493450414344,42.9172162321019,42.3063755160941,42.9172162321019,800.044900729536,0.0,1.0
2022-01-20,47.35,47.35,47.35,47.35,305,42.8493450414344,42.8493450414344,42.8493450414344,42.8493450414344,337.035489948216,0.0,1.0
2022-01-21,48.0,48.0,48.0,48.0,496,43.4375620272196,43.4375620272196,43.4375620272196,43.4375620272196,548.097059063329,0.0,1.0
2022-01-24,47.5,47.5,47.125,47.3214,3993,42.9850874227694,42.9850874227694,42.6457314694318,42.8234634940598,4412.40233233845,0.0,1.0
2022-01-25,48.95,48.95,47.97,47.97,2125,44.297263775675,44.297263775675,43.4104135509526,43.4104135509526,2348.19808570479,0.0,1.0
2022-01-26,47.7,48.0,47.0,47.05,1627,43.1660772645495,43.4375620272196,42.5326128183192,42.5778602787642,1797.89095785491,0.0,1.0
2022-01-27,48.5,48.5,47.5,47.75,2926,43.8900366316698,43.8900366316698,42.9850874227694,43.2113247249945,3233.33063471633,0.0,1.0
2022-01-28,47.75,47.75,47.75,47.75,1456,43.2113247249945,43.2113247249945,43.2113247249945,43.2113247249945,1608.93007660526,0.0,1.0
2022-01-31,48.0,48.0,47.5,47.5,843,43.4375620272196,43.4375620272196,42.9850874227694,42.9850874227694,931.543993529005,0.0,1.0
2022-02-01,48.0,48.0,47.5,48.0,608,43.4375620272196,43.4375620272196,42.9850874227694,43.4375620272196,671.860911109887,0.0,1.0
2022-02-02,47.54,47.54,47.54,47.54,181,43.0212853911254,43.0212853911254,43.0212853911254,43.0212853911254,200.011225182384,0.0,1.0
2022-02-03,48.0,48.0,47.5,47.5,1874,43.4375620272196,43.4375620272196,42.9850874227694,42.9850874227694,2070.8344529933,0.0,1.0
2022-02-04,48.78,48.78,47.51,47.75,6736,44.1434224101619,44.1434224101619,42.9941369148584,43.2113247249945,7443.51167308586,0.0,1.0
2022-02-07,49.3,49.62,48.78,48.78,20633,44.6139959987901,44.9035797456383,44.1434224101619,44.1434224101619,22800.1746363985,0.0,1.0
2022-02-08,48.23,49.7,47.79,49.7,3573,43.6457003452667,44.9759756823503,43.2475226933505,44.9759756823503,3948.28788716386,0.0,1.0
2022-02-09,48.9,49.0,48.0,48.23,4763,44.25201631523,44.34251123612,43.4375620272196,43.6457003452667,5263.27881515854,0.0,1.0
2022-02-10,48.5,49.0,48.5,48.5,3740,43.8900366316698,44.34251123612,43.8900366316698,43.8900366316698,4132.82863084042,0.0,1.0
2022-02-11,47.96,48.5,47.96,48.18,4997,43.4013640588636,43.8900366316698,43.4013640588636,43.6004528848217,5521.85686318438,0.0,1.0
2022-02-14,48.0,49.0,48.0,48.0,7409,43.4375620272196,44.34251123612,43.4375620272196,43.4375620272196,8187.19981975848,0.0,1.0
2022-02-15,48.025,48.5,47.75,48.0528,1601,43.4601857574421,43.8900366316698,43.2113247249945,43.4853433454496,1769.16006362982,0.0,1.0
2022-02-16,48.34,49.0,48.34,49.0,848,43.7452447582458,44.34251123612,43.7452447582458,44.34251123612,937.069165495368,0.0,1.0
2022-02-17,48.3,48.35,48.0,48.0,1756,43.7090467898897,43.7542942503348,43.4375620272196,43.4375620272196,1940.44039458711,0.0,1.0
2022-02-18,47.9,47.9,47.9,47.9,361,43.3470671063296,43.3470671063296,43.3470671063296,43.3470671063296,398.917415971495,0.0,1.0
2022-02-22,48.0,48.0,47.56,47.56,2222,43.4375620272196,43.4375620272196,43.0393843753034,43.0393843753034,2455.38642185225,0.0,1.0
2022-02-23,47.02,47.6,47.0,47.55,7377,42.5507118024972,43.0755823436595,42.5326128183192,43.0303348832144,8151.83871917375,0.0,1.0
2022-02-24,47.5,48.0,45.16,47.1405,4950,42.9850874227694,43.4375620272196,40.8675062739425,42.6597581821697,5469.92024670056,0.0,1.0
2022-02-25,47.48,47.5,47.0,47.5,7219,42.9669884385914,42.9850874227694,42.5326128183192,42.9850874227694,7977.24328503663,0.0,1.0
2022-02-28,46.555,46.9,46.55,46.88,2375,42.1299104203585,42.4421178974292,42.125385674314,42.4240189132512,2624.456684023,0.0,1.0
2022-03-01,45.27,46.95,45.27,46.3065,3346,40.9670506869215,42.4873653578742,40.9670506869215,41.9050305419468,3697.44507989092,0.0,1.0
2022-03-02,45.39,45.65,45.2,45.65,13107,41.0756445919896,41.3109313863037,40.9037042422985,41.3109313863037,14483.6857926271,0.0,1.0
2022-03-03,45.79,45.79,45.05,45.1,8765,41.4376242755497,41.4376242755497,40.7679618609634,40.8132093214084,9685.62645703645,0.0,1.0
2022-03-04,45.25,47.5,45.25,47.5,3217,40.9489517027435,42.9850874227694,40.9489517027435,42.9850874227694,3554.89564315873,0.0,1.0
2022-03-07,45.4,47.47,45.0,46.17,19194,41.0846940840786,42.9579389465024,40.7227144005184,41.7815049749319,21210.0301444789,0.0,1.0
2022-03-08,45.175,46.0,45.1,45.5,6425,40.881080512076,41.6276636094188,40.8132093214084,41.1751890049686,7099.84597677799,0.0,1.0
2022-03-09,45.01,46.59,45.01,45.3,14138,40.7317638926074,42.16158364267,40.7317638926074,40.9941991631885,15622.9762520914,0.0,1.0
2022-03-10,44.85,46.79,44.85,45.25,9710,40.5869720191833,42.3425734844501,40.5869720191833,40.9489517027435,10729.8839586793,0.0,1.0
2022-03-11,47.48,47.48,44.9708,44.9708,8252,42.9669884385914,42.9669884385914,40.6962898836185,40.6962898836185,9118.74381328748,0.0,1.0
2022-03-14,47.26,47.97,46.53,46.53,15219,42.7678996126333,43.4104135509526,42.107286690136,42.107286690136,16817.5184312194,0.0,1.0
2022-03-15,47.99,47.99,46.5,47.26,7043,43.4285125351306,43.4285125351306,42.080138213869,42.7678996126333,7782.75723182062,0.0,1.0
2022-03-16,47.99,47.99,46.25,47.25,35220,43.4285125351306,43.4285125351306,41.8539009116439,42.7588501205443,38919.3113310695,0.0,1.0
2022-03-17,47.65,47.65,45.7381,45.7592,30710,43.1208298041045,43.1208298041045,41.3906574116078,41.4097518399156,33935.6062174089,0.0,1.0
2022-03-18,46.71,47.99,46.71,47.25,57419,42.2701775477381,43.4285125351306,42.2701775477381,42.7588501205443,63449.9698273332,0.0,1.0
2022-03-21,47.15,47.5,46.65,46.65,26948,42.6683551996543,42.9850874227694,42.2158805952041,42.2158805952041,29778.4668299165,0.0,1.0
2022-03-22,47.22,47.505,46.675,46.85,34724,42.7317016442773,42.9896121688139,42.2385043254266,42.3968704369842,38371.2142720061,0.0,1.0
2022-03-23,48.0,48.0,46.88,46.88,12958,43.4375620272196,43.4375620272196,42.4240189132512,42.4240189132512,14319.0356680295,0.0,1.0
2022-03-24,47.42,47.5,46.75,46.75,1877,43.1932257408165,43.2660949533696,42.5829460856848,42.5829460856848,2060.67823075067,0.31,1.0
2022-03-25,47.25,47.25,46.28,46.77,1762,43.0383786641413,43.0383786641413,42.1548394619356,42.601163388823,1934.4246364319,0.0,1.0
2022-03-28,46.3,46.74,46.14,46.53,6609,42.1730567650739,42.5738374341156,42.0273183399678,42.3825557511639,7255.73917263248,0.0,1.0
2022-03-29,45.88,45.99,45.1012,45.1012,2582,41.7904933991704,41.8906885664309,41.0811116149665,41.0811116149665,2834.66765679181,0.0,1.0
2022-03-30,46.25,46.25,46.0,46.0,989,42.1275135072283,42.1275135072283,41.899797218,41.899797218,1085.7809111414,0.0,1.0
2022-03-31,46.21,46.2498,46.19,46.19,3860,42.0910789009517,42.1273313341969,42.0728615978135,42.0728615978135,4237.72933974299,0.0,1.0
2022-04-01,46.3,46.3,45.4,46.1,5918,42.1730567650739,42.1730567650739,41.3532781238522,41.9908837336913,6497.11974937797,0.0,1.0
2022-04-04,45.3,46.23,45.3,46.23,2756,41.2621916081609,42.10929620409,41.2621916081609,42.10929620409,3025.69483428281,0.0,1.0
2022-04-05,45.3783,45.51,45.115,45.51,2644,41.3335123499471,41.4534732911126,41.0936815541319,41.4534732911126,2902.73481198976,0.0,1.0
2022-04-06,45.52,46.02,45.18,45.955,2926,41.4625819426817,41.9180145211383,41.1528877893313,41.8588082859389,3212.33058240621,0.0,1.0
2022-04-07,46.39,46.39,45.3313,45.4,2493,42.2550346291961,42.2550346291961,41.2907016875722,41.3532781238522,2736.9583533625,0.0,1.0
2022-04-08,45.62,46.24,45.0,46.21,4008,41.553668458373,42.1184048556591,40.9889320610869,42.0910789009517,4400.21222634453,0.0,1.0
2022-04-11,45.0,45.5,45.0,45.45,1903,40.9889320610869,41.4443646395435,40.9889320610869,41.3988213816978,2089.22252164013,0.0,1.0
2022-04-12,45.0,45.25,45.0,45.1,3556,40.9889320610869,41.2166483503152,40.9889320610869,41.0800185767783,3903.98070780468,0.0,1.0
2022-04-13,45.24,45.24,45.0,45.05,3594,41.2075396987461,41.2075396987461,40.9889320610869,41.0344753189326,3945.69928679696,0.0,1.0
2022-04-14,45.4,45.4,45.2,45.25,1073,41.3532781238522,41.3532781238522,41.1711050924696,41.2166483503152,1178.0009278612,0.0,1.0
2022-04-18,45.4,45.4,45.4,45.4,60,41.3532781238522,41.3532781238522,41.3532781238522,41.3532781238522,65.8714405141396,0.0,1.0
2022-04-19,45.4,45.4,45.4,45.4,194,41.3532781238522,41.3532781238522,41.3532781238522,41.3532781238522,212.984324329051,0.0,1.0
2022-04-20,45.06,45.4,45.06,45.4,984,41.0435839705017,41.3532781238522,41.0435839705017,41.3532781238522,1080.29162443189,0.0,1.0
2022-04-21,45.0,45.58,44.94,44.94,4184,40.9889320610869,41.5172338520965,40.9342801516722,40.9342801516722,4593.43511851934,0.0,1.0
2022-04-22,45.0,45.37,44.9732,45.0,8280,40.9889320610869,41.3259521691448,40.9645208748817,40.9889320610869,9090.25879095128,0.0,1.0
2022-04-25,45.5,45.5,44.3,44.3,4154,41.4443646395435,41.4443646395435,40.3513264512478,40.3513264512478,4560.49939826226,0.0,1.0
2022-04-26,44.15,44.6486,44.15,44.49,3891,40.2146966777109,40.6688540449477,40.2146966777109,40.5243908310613,4271.76291734195,0.0,1.0
2022-04-27,41.8,44.15,41.8,44.15,8971,38.0741635589652,40.2146966777109,38.0741635589652,40.2146966777109,9848.87821420578,0.0,1.0
2022-04-28,38.875,41.43,38.0001,40.0,47987,35.4098829749946,37.7371434509074,34.6129670492113,36.4346062765217,52682.8802658669,0.0,1.0
2022-04-29,39.88,39.88,38.5,38.6687,2780,36.3253024576922,36.3253024576922,35.0683085411522,35.2219714931234,3052.04341048847,0.0,1.0
2022-05-02,40.0,40.54,40.0,40.03,2014,36.4346062765217,36.9264734612548,36.4346062765217,36.4619322312291,2211.08468659129,0.0,1.0
2022-05-03,39.24,40.9,38.5001,40.9,7474,35.7423487572678,37.2543849177435,35.0683996276679,37.2543849177435,8205.385773378,0.0,1.0
2022-05-04,39.23,40.0,38.75,38.75,1265,35.7332401056987,36.4346062765217,35.2960248303804,35.2960248303804,1388.78953750644,0.0,1.0
2022-05-05,38.99,39.69,38.08,39.59,4393,35.5146324680396,36.1522380778787,34.6857451752487,36.0611515621874,4822.88730297692,0.0,1.0
2022-05-06,39.0,39.27,38.29,39.27,2758,35.5237411196087,35.7696747119752,34.8770268582004,35.7696747119752,3027.89054896662,0.0,1.0
2022-05-09,39.0,39.0,38.552,38.66,830,35.5237411196087,35.5237411196087,35.1156735293116,35.2140469662582,911.221593778931,0.0,1.0
2022-05-10,38.8,38.8,37.5,37.5,14561,35.3415680882261,35.3415680882261,34.1574433842391,34.1574433842391,15985.9007554398,0.0,1.0
2022-05-11,38.67,38.67,37.16,37.67,10856,35.2231556178274,35.2231556178274,33.8477492308887,34.3122904609143,11918.3393036917,0.0,1.0
2022-05-12,38.67,38.67,38.67,38.67,20,35.2231556178274,35.2231556178274,35.2231556178274,35.2231556178274,21.9571468380465,0.0,1.0
2022-05-13,38.47,38.5,38.1158,38.5,848,35.0409825864448,35.0683085411522,34.7183541478662,35.0683085411522,930.983025933173,0.0,1.0
2022-05-16,38.0,38.46,37.7,38.0,2486,34.6128759626956,35.0318739348756,34.3396164156217,34.6128759626956,2729.27335196919,0.0,1.0
2022-05-17,38.38,39.0,38.0,39.0,2913,34.9590047223226,35.5237411196087,34.6128759626956,35.5237411196087,3198.05843696148,0.0,1.0
2022-05-18,38.25,38.3,38.0,38.3,1291,34.8405922519239,34.8861355097696,34.6128759626956,34.8861355097696,1417.3338283959,0.0,1.0
2022-05-19,38.0,38.19,38.0,38.19,4109,34.6128759626956,34.7859403425091,34.6128759626956,34.7859403425091,4511.09581787667,0.0,1.0
2022-05-20,37.7,37.8,37.0001,37.01,6702,34.3396164156217,34.430702931313,33.7021018922983,33.7111194573517,7357.83990542941,0.0,1.0
2022-05-23,38.0,38.0,37.75,37.85,1379,34.6128759626956,34.6128759626956,34.3851596734674,34.4762461891587,1513.94527448331,0.0,1.0
2022-05-24,37.46,37.95,37.0,37.05,6861,34.1210087779626,34.56733270485,33.7020108057826,33.7475540636283,7532.39922279187,0.0,1.0
2022-05-25,38.5,38.5,37.05,37.13,2899,35.0683085411522,35.0683085411522,33.7475540636283,33.8204232761813,3182.68843417484,0.0,1.0
2022-05-26,37.23,38.33,37.23,37.53,1666,33.9115097918726,34.9134614644769,33.9115097918726,34.1847693389465,1829.03033160928,0.0,1.0
2022-05-27,37.91,38.25,37.365,37.65,10772,34.5308980985735,34.8405922519239,34.0344765880559,34.2940731577761,11826.1192869719,0.0,1.0
2022-05-31,38.0,38.39,37.75,37.75,1608,34.6128759626956,34.9681133738917,34.3851596734674,34.3851596734674,1765.35460577894,0.0,1.0
2022-06-01,37.8,37.8,37.5,37.5,1451,34.430702931313,34.430702931313,34.1574433842391,34.1574433842391,1592.99100310028,0.0,1.0
2022-06-02,38.0,38.0,37.41,37.51,7026,34.6128759626956,34.6128759626956,34.0754655201169,34.1665520358083,7713.54568420576,0.0,1.0
2022-06-03,38.0,38.0,38.0,38.0,121,34.6128759626956,34.6128759626956,34.6128759626956,34.6128759626956,132.840738370182,0.0,1.0
2022-06-06,38.07,38.4,37.5895,37.5895,4128,34.6766365236796,34.9772220254609,34.2389658157828,34.2389658157828,4531.9551073728,0.0,1.0
2022-06-07,37.83,38.0,37.83,38.0,4603,34.4580288860204,34.6128759626956,34.4580288860204,34.6128759626956,5053.43734477642,0.0,1.0
2022-06-08,37.75,37.805,37.72,37.805,1702,34.3851596734674,34.4352572570976,34.35783371876,34.4352572570976,1868.55319591776,0.0,1.0
2022-06-09,37.75,37.75,37.75,37.75,1,34.3851596734674,34.3851596734674,34.3851596734674,34.3851596734674,1.09785734190233,0.0,1.0
2022-06-10,37.35,37.37,37.35,37.37,1810,34.0208136107022,34.0390309138404,34.0208136107022,34.0390309138404,1987.12178884321,0.0,1.0
2022-06-13,37.525,37.525,37.35,37.35,1005,34.1802150131619,34.1802150131619,34.0208136107022,34.0208136107022,1103.34662861184,0.0,1.0
2022-06-14,37.0,37.73,37.0,37.73,1804,33.7020108057826,34.3669423703291,33.7020108057826,34.3669423703291,1980.5346447918,0.0,1.0
2022-06-15,37.45,37.99,36.8,37.99,4684,34.1119001263935,34.6037673111265,33.5198377744,34.6037673111265,5142.3637894705,0.0,1.0
2022-06-16,36.5,37.23,36.1,36.8001,5770,33.2465782273261,33.9115097918726,32.8822321645609,33.5199288609157,6334.63686277643,0.0,1.0
2022-06-17,37.75,37.75,36.4895,36.4895,19236,34.3851596734674,34.3851596734674,33.2370141431785,33.2370141431785,21118.3838288332,0.0,1.0
2022-06-21,37.99,37.99,37.91,37.91,2101,34.6037673111265,34.6037673111265,34.5308980985735,34.5308980985735,2306.59827533679,0.0,1.0
2022-06-22,37.98,37.99,36.1001,37.99,3335,34.5946586595574,34.6037673111265,32.8823232510765,34.6037673111265,3661.35423524426,0.0,1.0
2022-06-23,36.7,38.49,36.7,38.49,747,33.7111194573517,35.3553402701218,33.7111194573517,35.3553402701218,813.230187584927,0.31,1.0
2022-06-24,37.93,38.82,37.88,37.88,8942,34.8409471666853,35.6584647775039,34.7950192110214,34.7950192110214,9734.81169663241,0.0,1.0
2022-06-27,37.93,37.93,37.93,37.93,492,34.8409471666853,34.8409471666853,34.8409471666853,34.8409471666853,535.621489011759,0.0,1.0
2022-06-28,37.5,37.5,36.11,37.0,1973,34.4459667479752,34.4459667479752,33.1691695805169,33.9866871913355,2147.92926386219,0.0,1.0
2022-06-29,37.49,37.49,37.49,37.49,914,34.4367811568424,34.4367811568424,34.4367811568424,34.4367811568424,995.036668611275,0.0,1.0
2022-06-30,37.49,37.49,37.49,37.49,827,34.4367811568424,34.4367811568424,34.4367811568424,34.4367811568424,900.323112627489,0.0,1.0
2022-07-01,37.45,37.99,36.1001,36.91,3977,34.4000387923112,34.8960607134821,33.1600758452955,33.9040168711404,4329.60703617839,0.0,1.0
2022-07-05,37.08,37.5,36.98,37.5,937,34.0601719203979,34.4459667479752,33.9683160090699,34.4459667479752,1020.07588456101,0.0,1.0
2022-07-06,37.65,37.65,37.12,37.12,692,34.5837506149671,34.5837506149671,34.096914284929,34.096914284929,753.353801618164,0.0,1.0
2022-07-07,37.5,37.5,37.0,37.0,1051,34.4459667479752,34.4459667479752,33.9866871913355,33.9866871913355,1144.18330274666,0.0,1.0
2022-07-08,37.06,37.5,36.4664,37.447,3012,34.0418007381323,34.4459667479752,33.4965440484897,34.3972831149714,3279.04862785247,0.0,1.0
2022-07-11,36.98,36.99,36.55,36.96,1043,33.9683160090699,33.9775016002027,33.5733355903598,33.9499448268044,1135.47401024241,0.0,1.0
2022-07-12,37.27,37.48,36.2427,36.2427,710,34.234698151921,34.4275955657096,33.2910623748491,33.2910623748491,772.94970975274,0.0,1.0
2022-07-13,36.99,37.49,36.9899,37.49,2839,33.9775016002027,34.4367811568424,33.9774097442914,34.4367811568424,3090.71017744794,0.0,1.0
2022-07-14,36.7,36.7,36.61,36.61,511,33.7111194573517,33.7111194573517,33.6284491371566,33.6284491371566,556.306058709368,0.0,1.0
2022-07-15,37.25,37.25,37.25,37.25,3363,34.2163269696554,34.2163269696554,34.2163269696554,34.2163269696554,3661.16883647671,0.0,1.0
2022-07-18,37.25,37.25,37.25,37.25,408,34.2163269696554,34.2163269696554,34.2163269696554,34.2163269696554,444.173917717068,0.0,1.0
2022-07-19,37.97,38.38,37.0,37.0,9592,34.8776895312165,35.254298767661,33.9866871913355,33.9866871913355,10442.4417126032,0.0,1.0
2022-07-20,37.68,37.98,37.24,37.98,5114,34.6113073883655,34.8868751223493,34.2071413785226,34.8868751223493,5567.4152333458,0.0,1.0
2022-07-21,37.68,37.68,37.68,37.68,806,34.6113073883655,34.6113073883655,34.6113073883655,34.6113073883655,877.461219803815,0.0,1.0
2022-07-22,37.68,37.99,37.04,37.14,2710,34.6113073883655,34.8960607134821,34.0234295558667,34.1152854671946,2950.2728358168,0.0,1.0
2022-07-25,37.68,37.68,37.49,37.5,25584,34.6113073883655,34.6113073883655,34.4367811568424,34.4459667479752,27852.3174286114,0.0,1.0
2022-07-26,37.65,37.65,37.5,37.5,6544,34.5837506149671,34.5837506149671,34.4459667479752,34.4459667479752,7124.2012684816,0.0,1.0
2022-07-27,37.25,37.5,37.02,37.2,7607,34.2163269696554,34.4459667479752,34.0050583736011,34.1703990139914,8281.44850998464,0.0,1.0
2022-07-28,37.45,37.45,37.24,37.24,456,34.4000387923112,34.4000387923112,34.2071413785226,34.2071413785226,496.429672742606,0.0,1.0
2022-07-29,37.48,37.5,37.2,37.2,3725,34.4275955657096,34.4459667479752,34.1703990139914,34.1703990139914,4055.26432229431,0.0,1.0
2022-08-01,37.44,37.49,37.01,37.01,4881,34.3908532011784,34.4367811568424,33.9958727824683,33.9958727824683,5313.75708915934,0.0,1.0
2022-08-02,37.41,37.47,36.5,36.5,1200,34.3632964277801,34.4184099745768,33.5274076346959,33.5274076346959,1306.39387563843,0.0,1.0
2022-08-03,37.16,37.16,37.16,37.16,201,34.1336566494602,34.1336566494602,34.1336566494602,34.1336566494602,218.820974169438,0.0,1.0
2022-08-04,37.32,37.32,37.32,37.32,216,34.2806261075849,34.2806261075849,34.2806261075849,34.2806261075849,235.150897614919,0.0,1.0
2022-08-05,37.31,37.33,37.26,37.26,1546,34.2714405164521,34.2898116987177,34.2255125607882,34.2255125607882,1683.07077644752,0.0,1.0
2022-08-08,37.31,37.31,37.31,37.31,355,34.2714405164521,34.2714405164521,34.2714405164521,34.2714405164521,386.474854876371,0.0,1.0
2022-08-09,37.26,37.26,37.26,37.26,367,34.2255125607882,34.2255125607882,34.2255125607882,34.2255125607882,399.538793632754,0.0,1.0
2022-08-10,37.26,37.26,37.16,37.26,592,34.2255125607882,34.2255125607882,34.1336566494602,34.2255125607882,644.487645314961,0.0,1.0
2022-08-11,36.93,37.25,36.875,36.875,660,33.922388053406,34.2163269696554,33.8718673021756,33.8718673021756,718.516631601139,0.0,1.0
2022-08-12,36.93,36.93,36.93,36.93,53,33.922388053406,33.922388053406,33.922388053406,33.922388053406,57.6990628406975,0.0,1.0
2022-08-15,37.6796,37.6796,36.5,36.5,4043,34.6109399647202,34.6109399647202,33.5274076346959,33.5274076346959,4401.45869933849,0.0,1.0
2022-08-16,37.6796,37.6796,37.6796,37.6796,254,34.6109399647202,34.6109399647202,34.6109399647202,34.6109399647202,276.520037010135,0.0,1.0
2022-08-17,37.6796,37.6796,37.6796,37.6796,135,34.6109399647202,34.6109399647202,34.6109399647202,34.6109399647202,146.969311009324,0.0,1.0
2022-08-18,37.29,37.29,37.29,37.29,1950,34.2530693341865,34.2530693341865,34.2530693341865,34.2530693341865,2122.89004791246,0.0,1.0
2022-08-19,37.64,37.64,36.93,36.93,753,34.5745650238343,34.5745650238343,33.922388053406,33.922388053406,819.762156963118,0.0,1.0
2022-08-22,37.38,37.48,36.8448,36.8448,3655,34.3357396543817,34.4275955657096,33.8441268169546,33.8441268169546,3979.05801288207,0.0,1.0
2022-08-23,37.49,37.49,37.39,37.39,687,34.4367811568424,34.4367811568424,34.3449252455145,34.3449252455145,747.910493803005,0.0,1.0
2022-08-24,37.49,37.49,37.49,37.49,7,34.4367811568424,34.4367811568424,34.4367811568424,34.4367811568424,7.62063094122421,0.0,1.0
2022-08-25,37.45,37.49,36.94,36.94,1081,34.4000387923112,34.4367811568424,33.9315736445388,33.9315736445388,1176.84314963763,0.0,1.0
2022-08-26,37.45,37.45,37.45,37.45,74,34.4000387923112,34.4000387923112,34.4000387923112,34.4000387923112,80.5609556643703,0.0,1.0
2022-08-29,37.45,37.45,37.45,37.45,74,34.4000387923112,34.4000387923112,34.4000387923112,34.4000387923112,80.5609556643703,0.0,1.0
2022-08-30,37.45,37.45,37.45,37.45,86,34.4000387923112,34.4000387923112,34.4000387923112,34.4000387923112,93.6248944207546,0.0,1.0
2022-08-31,36.83,37.38,36.83,37.19,1076,33.830532142078,34.3357396543817,33.830532142078,34.1612134228586,1171.39984182247,0.0,1.0
2022-09-01,36.83,36.83,36.83,36.83,76,33.830532142078,33.830532142078,33.830532142078,33.830532142078,82.7382787904344,0.0,1.0
2022-09-02,36.83,36.83,36.83,36.83,78,33.830532142078,33.830532142078,33.830532142078,33.830532142078,84.9156019164984,0.0,1.0
2022-09-06,36.83,36.83,36.83,36.83,78,33.830532142078,33.830532142078,33.830532142078,33.830532142078,84.9156019164984,0.0,1.0
2022-09-07,36.98,36.98,36.98,36.98,295,33.9683160090699,33.9683160090699,33.9683160090699,33.9683160090699,321.155161094449,0.0,1.0
2022-09-08,36.98,36.98,36.98,36.98,92,33.9683160090699,33.9683160090699,33.9683160090699,33.9683160090699,100.156863798947,0.0,1.0
2022-09-09,36.98,37.33,36.75,36.75,974,33.9683160090699,34.2898116987177,33.7570474130157,33.7570474130157,1060.3563623932,0.0,1.0
2022-09-12,36.98,36.98,36.98,36.98,53,33.9683160090699,33.9683160090699,33.9683160090699,33.9683160090699,57.6990628406976,0.0,1.0
2022-09-13,36.94,36.94,36.75,36.76,1886,33.9315736445388,33.9315736445388,33.7570474130157,33.7662330041485,2053.21570787841,0.0,1.0
2022-09-14,35.53,35.53,35.53,35.53,1426,32.6364052948149,32.6364052948149,32.6364052948149,32.6364052948149,1552.43138888367,0.0,1.0
2022-09-15,35.45,35.6,35.45,35.6,4693,32.5629205657526,32.7007044327445,32.5629205657526,32.7007044327445,5109.08871530931,0.0,1.0
2022-09-16,37.2,37.2,34.6,35.15,11424,34.1703990139914,34.1703990139914,31.7821453194651,32.2873528317688,12436.8696960779,0.0,1.0
2022-09-19,36.6,36.9,36.6,36.6,890,33.6192635460238,33.8948312800076,33.6192635460238,33.6192635460238,968.908791098506,0.0,1.0
2022-09-20,36.3,36.6,36.05,36.6,3802,33.34369581204,33.6192635460238,33.1140560337202,33.6192635460238,4139.09126264778,0.0,1.0
2022-09-21,36.3,36.3,36.3,36.3,99,33.34369581204,33.34369581204,33.34369581204,33.34369581204,107.777494740171,0.0,1.0
2022-09-22,36.3,36.3,36.3,36.3,66,33.34369581204,33.34369581204,33.34369581204,33.34369581204,71.8516631601139,0.0,1.0
2022-09-23,35.98,35.98,35.0,35.975,1078,33.0497568957906,33.0497568957906,32.1495689647769,33.0451641002242,1173.57716494853,0.0,1.0
2022-09-26,35.73,36.0,35.395,35.5,4135,32.8201171174708,33.0681280780562,32.5123998145222,32.6088485214165,4501.61556313744,0.0,1.0
2022-09-27,35.33,35.531,35.0,35.5,1949,32.7374467972756,32.9236972022078,32.4316625503721,32.8949720153774,2103.34576261855,0.31,1.0
2022-09-28,34.98,35.3,34.98,35.0,968,32.4131301717719,32.7096482293753,32.4131301717719,32.4316625503721,1044.6581314596,0.0,1.0
2022-09-29,34.38,34.95,34.25,34.25,2033,31.8571588137655,32.3853316038716,31.7366983528642,31.7366983528642,2193.99791452207,0.0,1.0
2022-09-30,34.01,34.45,34.0,34.0,1048,31.5143098096616,31.9220221388663,31.5050436203615,31.5050436203615,1130.99351422486,0.0,1.0
2022-10-03,34.485,34.97,34.485,34.97,658,31.9544538014167,32.4038639824718,31.9544538014167,32.4038639824718,710.10852324423,0.0,1.0
2022-10-04,33.79,34.4,33.79,34.0001,2771,31.3104536450593,31.8756911923657,31.3104536450593,31.5051362822545,2990.44182053155,0.0,1.0
2022-10-05,34.0,34.0,34.0,34.0,395,31.5050436203615,31.5050436203615,31.5050436203615,31.5050436203615,426.280952403452,0.0,1.0
2022-10-06,34.0,34.4278,34.0,34.05,2697,31.5050436203615,31.90145119862,31.5050436203615,31.551374566862,2910.5815914737,0.0,1.0
2022-10-07,33.88,34.9,31.6245,33.576,10028,31.3938493487602,32.3390006573711,29.3038603521212,31.112157194037,10822.1402296249,0.0,1.0
2022-10-10,33.77,34.45,33.75,34.4,2737,31.2919212664591,31.9220221388663,31.2733888878588,31.8756911923657,2953.74928285632,0.0,1.0
2022-10-11,33.93,33.93,33.93,33.93,633,31.4401802952608,31.4401802952608,31.4401802952608,31.4401802952608,683.128716130088,0.0,1.0
2022-10-12,33.93,34.38,33.02,33.02,915,31.4401802952608,31.8571588137655,30.5969570689511,30.5969570689511,987.460940377615,0.0,1.0
2022-10-13,33.22,33.9,30.72,32.31,10097,30.7822808549532,31.4123817273604,28.4657335299266,29.9390576286435,10896.6044972599,0.0,1.0
2022-10-14,32.97,33.5,32.0017,32.26,1197,30.5506261224505,31.0417341553562,29.6533810125213,29.892726682143,1291.79316462515,0.0,1.0
2022-10-17,33.2001,33.2001,33.0,33.0,2568,30.763841138246,30.763841138246,30.5784246903509,30.5784246903509,2771.36578676472,0.0,1.0
2022-10-18,33.15,33.19,32.7076,32.7076,802,30.7174175298525,30.7544822870529,30.3074813152158,30.3074813152158,865.512212221691,0.0,1.0
2022-10-19,32.51,33.68,32.5,32.5,1489,30.1243814146457,31.2085255627581,30.1151152253455,30.1151152253455,1606.91731171833,0.0,1.0
2022-10-20,33.0215,33.0215,33.0215,33.0215,563,30.5983469973461,30.5983469973461,30.5983469973461,30.5983469973461,607.58525621049,0.0,1.0
2022-10-21,32.05,33.57,31.65,32.5,37673,29.6981367068408,31.1065974804569,29.3274891348365,30.1151152253455,40656.4109364436,0.0,1.0
2022-10-24,31.63,31.63,31.2,31.2,584,29.3089567562363,29.3089567562363,28.9105106163317,28.9105106163317,630.24829418637,0.0,1.0
2022-10-25,32.5,32.5,31.5679,31.5679,2705,30.1151152253455,30.1151152253455,29.2514137206826,29.2514137206826,2919.21512975023,0.0,1.0
2022-10-26,32.36,33.0,32.0,32.45,9831,29.9853885751441,30.5784246903509,29.6518057603402,30.068784278845,10609.5393495654,0.0,1.0
2022-10-27,32.23,32.64,32.18,32.18,2588,29.8649281142427,30.244841875547,29.8185971677421,29.8185971677421,2792.94963245603,0.0,1.0
2022-10-28,32.48,32.5,32.48,32.4985,667,30.0965828467453,30.1151152253455,30.0965828467453,30.1137252969505,719.821253805324,0.0,1.0
2022-10-31,31.75,32.25,31.75,31.9999,1649,29.4201510278376,29.8834604928429,29.4201510278376,29.6517130984472,1779.58807724884,0.0,1.0
2022-11-01,32.0,32.0,32.0,32.0,869,29.6518057603402,29.6518057603402,29.6518057603402,29.6518057603402,937.818095287596,0.0,1.0
2022-11-02,31.12,32.23,31.12,31.64,4264,28.8363811019309,29.8649281142427,28.8363811019309,29.3182229455364,4601.67590138815,0.0,1.0
2022-11-03,30.9,31.23,30.0601,31.02,9595,28.6325249373285,28.938309184232,27.8542576980126,28.7437192089298,10354.8499704079,0.0,1.0
2022-11-04,31.0,31.0,31.0,31.0,261,28.7251868303296,28.7251868303296,28.7251868303296,28.7251868303296,281.669186271648,0.0,1.0
2022-11-07,30.99,30.99,30.55,30.55,725,28.7159206410295,28.7159206410295,28.3082083118248,28.3082083118248,782.414406310133,0.0,1.0
2022-11-08,30.89,30.99,30.61,30.6611,3541,28.6232587480284,28.7159206410295,28.3638054476255,28.411155674949,3821.41987964715,0.0,1.0
2022-11-09,31.0,31.0,30.125,30.89,13213,28.7251868303296,28.7251868303296,27.9143952665703,28.6232587480284,14259.3676559666,0.0,1.0
2022-11-10,31.7,32.0,31.0,31.0,5241,29.373820081337,29.6518057603402,28.7251868303296,28.7251868303296,5656.04676340885,0.0,1.0
2022-11-11,31.75,31.95,31.0,31.26,4849,29.4201510278376,29.6054748138397,28.7251868303296,28.9661077521324,5233.00338785908,0.0,1.0
2022-11-14,31.91,31.91,31.91,31.91,820,29.5684100566393,29.5684100566393,29.5684100566393,29.5684100566393,884.937673343874,0.0,1.0
2022-11-15,31.8,32.0,31.25,31.6,14761,29.4664819743381,29.6518057603402,28.9568415628323,29.281158188336,15929.9573124743,0.0,1.0
2022-11-16,31.91,32.0,31.5,31.53,4494,29.5684100566393,29.6518057603402,29.1884962953349,29.2162948632352,4849.89012683826,0.0,1.0
2022-11-17,32.0,32.0,31.38,31.55,9804,29.6518057603402,29.6518057603402,29.0773020237336,29.2348272418355,10580.4011578822,0.0,1.0
2022-11-18,32.0,32.0,31.7,31.98,4906,29.6518057603402,29.6518057603402,29.373820081337,29.63327338174,5294.51734807934,0.0,1.0
2022-11-21,32.0,33.19,31.5,31.66,3237,29.6518057603402,30.7544822870529,29.1884962953349,29.3367553241366,3493.34542513918,0.0,1.0
2022-11-22,32.0,32.0,31.9,31.96,3312,29.6518057603402,29.6518057603402,29.5591438673392,29.6147410031398,3574.28484648161,0.0,1.0
2022-11-23,32.0,32.0,31.7653,32.0,1701,29.6518057603402,29.6518057603402,29.4343282974667,29.6518057603402,1835.70607604626,0.0,1.0
2022-11-25,32.3,32.3,31.55,31.6,919,29.9297914393434,29.9297914393434,29.2348272418355,29.281158188336,991.77770951588,0.0,1.0
2022-11-28,32.25,32.25,32.0,32.25,2129,29.8834604928429,29.8834604928429,29.6518057603402,29.8834604928429,2297.60037384038,0.0,1.0
2022-11-29,32.2,32.25,32.03,32.2499,6209,29.8371295463424,29.8834604928429,29.6796043282406,29.8833678309499,6700.70489486843,0.0,1.0
2022-11-30,32.2,32.25,31.5632,32.25,2989,29.8371295463424,29.8834604928429,29.2470586117116,29.8834604928429,3225.70573856688,0.0,1.0
2022-12-01,32.52,32.85,31.8127,31.8127,8521,30.1336476039458,30.4394318508493,29.4782500347492,29.4782500347492,9195.79745678433,0.0,1.0
2022-12-02,33.4,33.7,32.4499,32.4499,19502,30.9490722623551,31.2270579413583,30.068691616952,30.068691616952,21046.4079336003,0.0,1.0
2022-12-05,33.25,33.25,33.0,33.125,4015,30.8100794228535,30.8100794228535,30.5784246903509,30.6942520566022,4332.95702253129,0.0,1.0
2022-12-06,33.24,33.25,33.0,33.2,6974,30.8008132335534,30.8100794228535,30.5784246903509,30.763748476353,7526.28699256121,0.0,1.0
2022-12-07,33.875,34.45,32.86,33.03,11867,31.3892162541102,31.9220221388663,30.4486980401494,30.6062232582512,12806.7748409412,0.0,1.0
2022-12-08,34.72,35.675,33.73,33.74,16265,32.1722092499691,33.0571303281293,31.2548565092586,31.2641226985587,17553.0625084612,0.0,1.0
2022-12-09,34.89,35.0,34.64,34.67,13183,32.329734468071,32.4316625503721,32.0980797355683,32.1258783034686,14226.9918874296,0.0,1.0
2022-12-12,34.79,34.84,34.237,34.84,7379,32.2370725750699,32.2834035215704,31.724652306774,32.2834035215704,7963.35986781031,0.0,1.0
2022-12-13,34.71,35.7,34.27,34.79,40416,32.1629430606691,33.0802958013796,31.7552307314644,32.2370725750699,43616.6353730073,0.0,1.0
2022-12-14,34.91,34.96,34.465,34.96,3279,32.3482668466712,32.3945977931717,31.9359214228164,32.3945977931717,3538.67150109093,0.0,1.0
2022-12-15,34.9,35.15,34.5,34.89,11779,32.3390006573711,32.5706553898737,31.9683530853668,32.329734468071,12711.8059198994,0.0,1.0
2022-12-16,34.85,34.85,34.5,34.5001,10934,32.2926697108705,32.2926697108705,31.9683530853668,31.9684457472598,11799.8884394414,0.0,1.0
2022-12-19,34.82,34.94,34.53,34.75,3514,32.2648711429702,32.3760654145715,31.9961516532671,32.2000078178695,3792.28168796388,0.0,1.0
2022-12-20,34.75,34.8,34.5,34.5,7968,32.2000078178695,32.24633876437,31.9683530853668,31.9683530853668,8599.0041234195,0.0,1.0
2022-12-21,35.1,35.25,34.73,34.73,5205,32.5243244433732,32.6633172828748,32.1814754392693,32.1814754392693,5617.19584116447,0.0,1.0
2022-12-22,35.1,35.1,35.1,35.1,22,32.5243244433732,32.5243244433732,32.5243244433732,32.5243244433732,23.7422302604454,0.0,1.0
2022-12-23,36.46,37.64,35.0,35.0,16282,33.7845261881877,34.8779365256002,32.4316625503721,32.4316625503721,17571.4087772987,0.0,1.0
2022-12-27,35.98,36.18,35.65,36.18,6457,33.6270009700858,33.8139214868734,33.3185821173863,33.8139214868734,6908.81890438793,0.31,1.0
2022-12-28,35.98,36.0,35.53,35.98,6703,33.6270009700858,33.6456930217646,33.2064298073138,33.6270009700858,7172.03238595513,0.0,1.0
2022-12-29,36.19,36.23,35.5158,35.94,29369,33.8232675127128,33.8606516160703,33.1931584506219,33.5896168667283,31424.0517892162,0.0,1.0
2022-12-30,36.2,36.27,36.0,36.27,6974,33.8326135385522,33.8980357194278,33.6456930217646,33.8980357194278,7461.99520507996,0.0,1.0
2023-01-03,36.2,36.23,36.115,36.23,1437,33.8326135385522,33.8606516160703,33.7531723189175,33.8606516160703,1537.55192281329,0.0,1.0
2023-01-04,36.26,36.48,36.18,36.48,4233,33.8886896935885,34.0943022620548,33.8139214868734,34.0943022620548,4529.19783526003,0.0,1.0
2023-01-05,36.2,36.42,36.2,36.25,2329,33.8326135385522,34.0382261070185,33.8326135385522,33.8793436677491,2491.96828686998,0.0,1.0
2023-01-06,36.19,36.48,36.02,36.18,11966,33.8232675127128,34.0943022620548,33.6643850734434,33.8139214868734,12803.30292859,0.0,1.0
2023-01-09,36.16,36.33,35.92,36.04,2394,33.7952294351947,33.9541118744641,33.5709248150496,33.6830771251221,2561.51656451985,0.0,1.0
2023-01-10,36.16,36.16,36.0,36.16,1048,33.7952294351947,33.7952294351947,33.6456930217646,33.7952294351947,1121.33223041638,0.0,1.0
2023-01-11,36.16,36.19,36.16,36.19,764,33.7952294351947,33.8232675127128,33.7952294351947,33.8232675127128,817.459755761556,0.0,1.0
2023-01-12,36.16,36.2,35.9,36.17,2026,33.7952294351947,33.8326135385522,33.5522327633708,33.804575461034,2167.76631567135,0.0,1.0
2023-01-13,35.65,36.25,35.65,35.9,1696,33.3185821173863,33.8793436677491,33.3185821173863,33.5522327633708,1814.67505991047,0.0,1.0
2023-01-17,35.81,36.06,35.69,35.88,1935,33.4681185308164,33.7017691768009,33.3559662207439,33.5335407116921,2070.39872696153,0.0,1.0
2023-01-18,35.82,36.25,35.725,35.97,2583,33.4774645566558,33.8793436677491,33.3886773111817,33.6176549442465,2763.74155645563,0.0,1.0
2023-01-19,35.84,36.24,35.84,35.94,6144,33.4961566083345,33.8699976419097,33.4961566083345,33.5896168667283,6573.91719816624,0.0,1.0
2023-01-20,35.94,36.05,35.94,36.05,555,33.5896168667283,33.6924231509615,33.5896168667283,33.6924231509615,593.835293779665,0.0,1.0
2023-01-23,35.99,35.99,35.99,35.99,486,33.6363469959252,33.6363469959252,33.6363469959252,33.6363469959252,520.007122120572,0.0,1.0
2023-01-24,35.92,35.95,35.7,35.95,1348,33.5709248150496,33.5989628925677,33.3653122465832,33.5989628925677,1442.32428110809,0.0,1.0
2023-01-25,36.43,36.43,35.6,35.83,9113,34.0475721328579,34.0475721328579,33.2718519881894,33.4868105824952,9750.66852651187,0.0,1.0
2023-01-26,36.26,36.31,36.1432,36.31,1125,33.8886896935885,33.9354198227854,33.7795281117845,33.9354198227854,1203.72019009391,0.0,1.0
2023-01-27,36.89,37.679,36.0,36.0,19947,34.4774893214693,35.2148907601964,33.6456930217646,33.6456930217646,21342.7614504919,0.0,1.0
2023-01-30,36.75,36.8,36.0,36.8,2440,34.346644959718,34.3933750889149,33.6456930217646,34.3933750889149,2610.73534562592,0.0,1.0
2023-01-31,36.72,36.72,36.5,36.5,4584,34.3186068821999,34.3186068821999,34.1129943137336,34.1129943137336,4904.75853456934,0.0,1.0
2023-02-01,36.7,36.7,36.69,36.7,2219,34.2999148305211,34.2999148305211,34.2905688046818,34.2999148305211,2374.27120161636,0.0,1.0
2023-02-02,36.67,36.68,36.595,36.68,1881,34.271876753003,34.2812227788424,34.2017815592077,34.2812227788424,2012.62015783703,0.0,1.0
2023-02-03,36.73,37.8,36.73,36.96,4660,34.3279529080393,35.3279776728528,34.3279529080393,34.542911502345,4986.07652074457,0.0,1.0
2023-02-06,36.73,36.73,36.73,36.73,160,34.3279529080393,34.3279529080393,34.3279529080393,34.3279529080393,171.195760368912,0.0,1.0
2023-02-07,37.45,37.5,37.45,37.5,1105,35.0008667684746,35.0475968976715,35.0008667684746,35.0475968976715,1182.3207200478,0.0,1.0
2023-02-08,37.17,37.18,37.13,37.13,1144,34.739178044972,34.7485240708113,34.7017939416144,34.7017939416144,1224.04968663772,0.0,1.0
2023-02-09,37.39,37.39,37.39,37.39,780,34.9447906134383,34.9447906134383,34.9447906134383,34.9447906134383,834.579331798448,0.0,1.0
2023-02-10,37.29,37.35,36.96,36.96,1201,34.8513303550445,34.9074065100808,34.542911502345,34.542911502345,1285.03817626915,0.0,1.0
2023-02-13,37.05,37.18,36.7001,36.7001,4160,34.6270257348994,34.7485240708113,34.3000082907795,34.3000082907795,4451.08976959172,0.0,1.0
2023-02-14,36.74,36.98,36.53,36.68,3203,34.3372989338787,34.5616035540237,34.1410323912517,34.2812227788424,3427.12512788516,0.0,1.0
2023-02-15,36.68,36.72,36.0,36.5,3651,34.2812227788424,34.3186068821999,33.6456930217646,34.1129943137336,3906.47325691812,0.0,1.0
2023-02-16,36.36,36.45,36.05,36.45,2743,33.9821499519823,34.0662641845367,33.6924231509615,34.0662641845367,2934.93731682454,0.0,1.0
2023-02-17,36.5,36.55,36.5,36.55,656,34.1129943137336,34.1597244429305,34.1129943137336,34.1597244429305,701.90261751254,0.0,1.0
2023-02-21,36.19,36.25,36.0,36.25,3102,33.8232675127128,33.8793436677491,33.6456930217646,33.8793436677491,3319.05780415229,0.0,1.0
2023-02-22,35.99,36.25,35.7062,36.25,5336,33.6363469959252,33.8793436677491,33.3711067826037,33.8793436677491,5709.37860830323,0.0,1.0
2023-02-23,35.97,36.01,35.5001,35.5001,4280,33.6176549442465,33.655039047604,33.178485190054,33.178485190054,4579.4865898684,0.0,1.0
2023-02-24,35.88,36.06,35.5,35.7,3518,33.5335407116921,33.7017691768009,33.1783917297957,33.3653122465832,3764.16678111146,0.0,1.0
2023-02-27,35.8,35.83,35.65,35.8,1614,33.458772504977,33.4868105824952,33.3185821173863,33.458772504977,1726.9372327214,0.0,1.0
2023-02-28,35.78,35.78,35.4,35.54,4662,33.4400804532983,33.4400804532983,33.0849314714019,33.2157758331532,4988.21646774918,0.0,1.0
2023-03-01,35.85,36.63,35.5,35.93,4363,33.5055026341739,34.2344926496455,33.1783917297957,33.580270840889,4668.29439055978,0.0,1.0
2023-03-02,35.85,35.85,35.85,35.85,464,33.5055026341739,33.5055026341739,33.5055026341739,33.5055026341739,496.467705069846,0.0,1.0
2023-03-03,36.0,36.0,36.0,36.0,364,33.6456930217646,33.6456930217646,33.6456930217646,33.6456930217646,389.470354839276,0.0,1.0
2023-03-06,36.36,36.4,35.7019,35.7019,2282,33.9821499519823,34.0195340553398,33.3670879914927,33.3670879914927,2441.67953226161,0.0,1.0
2023-03-07,35.95,36.0,35.95,36.0,390,33.5989628925677,33.6456930217646,33.5989628925677,33.6456930217646,417.289665899224,0.0,1.0
2023-03-08,35.7,35.95,35.54,35.72,3988,33.3653122465832,33.5989628925677,33.2157758331532,33.384004298262,4267.05432719514,0.0,1.0
2023-03-09,35.68,35.95,35.45,35.52,2542,33.3466201949045,33.5989628925677,33.1316616005988,33.1970837814744,2719.87264286109,0.0,1.0
2023-03-10,34.89,35.5,34.89,35.45,4465,32.6082841535935,33.1783917297957,32.6082841535935,33.1316616005988,4777.43168779496,0.0,1.0
2023-03-13,34.15,34.88,33.0006,33.04,2620,31.9166782414795,32.5989381277542,30.8424460315013,30.8792693733084,2803.33057604094,0.0,1.0
2023-03-14,33.66,34.24,33.66,34.125,2700,31.4587229753499,32.0007924740339,31.4587229753499,31.893313176881,2888.9284562254,0.0,1.0
2023-03-15,31.47,33.25,31.47,33.25,3727,29.4119433165259,31.0755359159354,29.4119433165259,31.0755359159354,3987.79124309335,0.0,1.0
2023-03-16,31.7,32.0,31.5,31.7016,2077,29.6269019108316,29.907282686013,29.439981394044,29.6283972749659,2222.33496428894,0.0,1.0
2023-03-17,31.4,32.0,31.0,32.0,4544,29.3465211356502,29.907282686013,28.9726801020751,29.907282686013,4861.95959447712,0.0,1.0
2023-03-20,31.0,31.83,30.98,31.4,4770,28.9726801020751,29.7484002467435,28.9539880503963,29.3465211356502,5103.7736059982,0.0,1.0
2023-03-21,31.04,31.99,31.04,31.265,3705,29.0100642054326,29.8979366601736,29.0100642054326,29.2203497868186,3964.25182604263,0.0,1.0
2023-03-22,31.5073,31.96,30.51,30.51,3477,29.4468039929068,29.8698985826555,28.5147248359455,28.5147248359455,3720.29786751692,0.0,1.0
2023-03-23,31.0,31.39,31.0,31.37,2951,29.2624069030958,29.630546860909,29.2624069030958,29.6116678887134,3126.22951020211,0.31,1.0
2023-03-24,30.93,30.93,30.56,30.56,604,29.1963305004114,29.1963305004114,28.8470695147938,28.8470695147938,639.865341972915,0.0,1.0
2023-03-27,30.4,30.73,29.69,30.7,3893,28.6960377372295,29.007540778456,28.0258342242876,28.9792223201626,4124.16519255059,0.0,1.0
2023-03-28,29.73,30.04,29.73,30.04,2413,28.0635921686787,28.3562162377096,28.0635921686787,28.3562162377096,2556.2832287759,0.0,1.0
2023-03-29,29.95,29.95,29.8762,29.95,1176,28.2712608628297,28.2712608628297,28.2015974554281,28.2712608628297,1245.83053337773,0.0,1.0
2023-03-30,29.9,29.9,29.7001,29.7001,391,28.2240634323408,28.2240634323408,28.0353681052463,28.0353681052463,414.21746475399,0.0,1.0
2023-03-31,29.1,29.68,29.0415,29.52,4867,27.468904544519,28.0163947381898,27.413683550847,27.8653629606254,5156.00102546718,0.0,1.0
2023-04-03,29.65,29.65,29.65,29.65,450,27.9880762798965,27.9880762798965,27.9880762798965,27.9880762798965,476.720867363927,0.0,1.0
2023-04-04,28.55,29.47,28.3,29.0,5761,26.9497328091415,27.8181655301366,26.7137456566972,27.3745096835413,6103.08648196351,0.0,1.0
2023-04-05,28.4,28.98,28.4,28.98,1861,26.8081405176749,27.3556307113457,26.8081405176749,27.3556307113457,1971.50563147615,0.0,1.0
2023-04-06,28.875,29.0,28.46,28.46,1278,27.2565161073191,27.3745096835413,26.8647774342615,26.8647774342615,1353.88726331355,0.0,1.0
2023-04-10,30.019,31.4,28.5,28.55,5061,28.3363933169043,29.6399863470067,26.9025353786526,26.9497328091415,5361.5206882863,0.0,1.0
2023-04-11,31.0,31.9,28.5001,30.2,2601,29.2624069030958,30.1119606518954,26.9026297735136,28.507248015274,2755.4466133635,0.0,1.0
2023-04-12,30.9,30.9,30.9,30.9,707,29.1680120421181,29.1680120421181,29.1680120421181,29.1680120421181,748.981451613991,0.0,1.0
2023-04-13,29.0,29.7,29.0,29.7,2195,27.3745096835413,28.0352737103854,27.3745096835413,28.0352737103854,2325.33845303071,0.0,1.0
2023-04-14,28.75,28.88,28.75,28.88,1344,27.1385225310969,27.261235850368,27.1385225310969,27.261235850368,1423.80632386026,0.0,1.0
2023-04-17,28.75,28.75,28.75,28.75,923,27.1385225310969,27.1385225310969,27.1385225310969,27.1385225310969,977.807467948678,0.0,1.0
2023-04-18,31.3339,31.3339,31.3339,31.3339,448,29.5775913439005,29.5775913439005,29.5775913439005,29.5775913439005,474.60210795342,0.0,1.0
2023-04-19,28.75,28.75,28.75,28.75,943,27.1385225310969,27.1385225310969,27.1385225310969,27.1385225310969,998.995062053741,0.0,1.0
2023-04-20,29.5,29.55,28.9586,28.9586,1600,27.8464839884299,27.8936814189188,27.3354302110965,27.3354302110965,1695.00752840507,0.0,1.0
2023-04-21,29.5,29.5,29.5,29.5,221,27.8464839884299,27.8464839884299,27.8464839884299,27.8464839884299,234.122914860951,0.0,1.0
2023-04-24,29.45,29.45,28.75,28.75,1559,27.799286557941,27.799286557941,27.1385225310969,27.1385225310969,1651.5729604897,0.0,1.0
2023-04-25,29.45,29.45,29.45,29.45,55,27.799286557941,27.799286557941,27.799286557941,27.799286557941,58.2658837889245,0.0,1.0
2023-04-26,29.39,29.39,28.5,28.5001,2823,27.7426496413544,27.7426496413544,26.9025353786526,26.9026297735136,2990.6289079297,0.0,1.0
2023-04-27,29.0,29.0,29.0,29.0,319,27.3745096835413,27.3745096835413,27.3745096835413,27.3745096835413,337.942125975761,0.0,1.0
2023-04-28,29.5,29.5,28.51,28.51,3469,27.8464839884299,27.8464839884299,26.9119748647504,26.9119748647504,3674.98819752325,0.0,1.0
2023-05-01,29.5,30.095,29.5,29.5,3602,27.8464839884299,28.4081334112474,27.8464839884299,27.8464839884299,3815.88569832192,0.0,1.0
2023-05-02,29.1,30.2337,29.0,29.5,6053,27.468904544519,28.5390590834235,27.3745096835413,27.8464839884299,6412.42535589744,0.0,1.0
2023-05-03,29.36,29.98,28.54,29.0201,1757,27.7143311830611,28.299579321123,26.9402933230437,27.3934830505978,1861.33014212982,0.0,1.0
2023-05-04,29.18,29.46,28.5,29.46,2080,27.5444204333012,27.8087260440388,26.9025353786526,27.8087260440388,2203.50978692659,0.0,1.0
2023-05-05,29.18,29.18,29.18,29.18,326,27.5444204333012,27.5444204333012,27.5444204333012,27.5444204333012,345.357783912533,0.0,1.0
2023-05-08,28.75,29.0,28.75,28.8,2953,27.1385225310969,27.3745096835413,27.1385225310969,27.1857199615858,3128.34826961262,0.0,1.0
2023-05-09,28.75,28.75,28.75,28.75,1391,27.1385225310969,27.1385225310969,27.1385225310969,27.1385225310969,1473.59717000716,0.0,1.0
2023-05-10,27.18,28.61,27.09,28.0,2533,25.6565232137466,27.0063697257281,25.5715678388666,26.430561073764,2683.40879340628,0.0,1.0
2023-05-11,25.75,26.5,25.75,26.5,6830,24.3066767017651,25.014638159098,24.3066767017651,25.014638159098,7235.56338687915,0.0,1.0
2023-05-12,26.1755,26.24,25.75,25.86,1814,24.7083268352253,24.7692115205559,24.3066767017651,24.4105110488406,1921.71478532925,0.0,1.0
2023-05-15,25.59,27.45,25.5,27.45,688,24.1556449242007,25.9113893383865,24.0706895493208,25.9113893383865,728.853237214182,0.0,1.0
2023-05-16,25.53,26.3032,25.53,26.3032,2590,24.0990080076141,24.8288690726939,24.0990080076141,24.8288690726939,2743.79343660571,0.0,1.0
2023-05-17,25.95,27.5,25.01,25.01,3574,24.4954664237205,25.9585867688753,23.6081547305299,23.6081547305299,3786.22306657484,0.0,1.0
2023-05-18,26.0,26.0,24.01,24.01,3390,24.5426638542094,24.5426638542094,22.6642061207526,22.6642061207526,3591.29720080825,0.0,1.0
2023-05-19,26.0,26.0,26.0,26.0,145,24.5426638542094,24.5426638542094,24.5426638542094,24.5426638542094,153.61005726171,0.0,1.0
2023-05-22,26.4258,26.4258,26.0,26.0,645,24.9445971722526,24.9445971722526,24.5426638542094,24.5426638542094,683.299909888294,0.0,1.0
2023-05-23,25.5,26.1,25.0,26.1,721,24.0706895493208,24.6370587151871,23.5987152444321,24.6370587151871,763.812767487535,0.0,1.0
2023-05-24,25.1,25.45,24.22,25.45,1355,23.6931101054098,24.0234921188319,22.8624353288058,24.0234921188319,1435.45950061805,0.0,1.0
2023-05-25,22.74,24.89,22.25,24.5,5750,21.4653913863355,23.4948808973566,21.0028565675446,23.1267409395435,6091.43330520572,0.0,1.0
2023-05-26,23.31,23.8452,22.5,23.8452,1382,22.0034420939085,22.5086433898613,21.2388437199889,22.5086433898613,1464.06275265988,0.0,1.0
2023-05-30,22.49,23.39,22.01,23.2,7672,21.2294042338911,22.0789579826907,20.776308901198,21.899607746833,8127.56109870234,0.0,1.0
2023-05-31,21.82,22.48,21.75,22.29,4163,20.5969586653404,21.2199647477934,20.5308822626559,21.0406145119357,4410.19771296894,0.0,1.0
2023-06-01,21.5,21.75,21.5,21.75,643,20.2948951102116,20.5308822626559,20.2948951102116,20.5308822626559,681.181150477789,0.0,1.0
2023-06-02,21.732,22.125,21.52,22.125,1877,20.5138911876799,20.8848629913224,20.3137740824072,20.8848629913224,1988.45570676021,0.0,1.0
2023-06-05,20.76,21.9183,20.76,21.9183,4753,19.5963731389764,20.6897488136815,19.5963731389764,20.6897488136815,5035.23173906833,0.0,1.0
2023-06-06,20.65,21.49,19.71,21.0,9161,19.4925387919009,20.2854556241138,18.6052270987103,19.822920805323,9704.97747982431,0.0,1.0
2023-06-07,20.94,21.25,20.7,20.7,2145,19.7662838887363,20.0589079577673,19.5397362223898,19.5397362223898,2272.36946776806,0.0,1.0
2023-06-08,21.0,21.0,20.0,20.7,4641,19.822920805323,19.822920805323,18.8789721955457,19.5397362223898,4916.58121207996,0.0,1.0
2023-06-09,21.33,21.33,21.01,21.01,1965,20.1344238465495,20.1344238465495,19.8323602914208,19.8323602914208,2081.68112082248,0.0,1.0
2023-06-12,21.25,21.5,21.25,21.5,3348,20.0589079577673,20.2948951102116,20.0589079577673,20.2948951102116,3546.80325318762,0.0,1.0
2023-06-13,21.35,21.49,21.07,21.07,2160,20.153302818745,20.2854556241138,19.8889972080074,19.8889972080074,2288.26016334685,0.0,1.0
2023-06-14,21.3,21.75,21.15,21.5,6369,20.1061053882562,20.5308822626559,19.9645130967896,20.2948951102116,6747.18934275743,0.0,1.0
2023-06-15,21.26,21.4808,21.25,21.4808,1922,20.0683474438651,20.2767712969039,20.0589079577673,20.2767712969039,2036.12779349659,0.0,1.0
2023-06-16,21.61,21.61,21.0,21.25,15897,20.3987294572871,20.3987294572871,19.822920805323,20.0589079577673,16840.9591744097,0.0,1.0
2023-06-20,21.65,21.7494,21.5,21.5,5499,20.4364874016782,20.5303158934901,20.2948951102116,20.2948951102116,5825.52899918719,0.0,1.0
2023-06-21,21.98,21.98,21.98,21.98,462,20.7479904429047,20.7479904429047,20.7479904429047,20.7479904429047,489.433423826965,0.0,1.0
2023-06-22,22.68,22.96,21.51,21.6332,6109,21.7013785387798,21.969296792345,20.5818629792395,20.6997470108082,6384.48473457163,0.31,1.0
2023-06-23,23.0,23.25,22.65,23.1199,3503,22.0075708285686,22.246783554966,21.6726730116121,22.1222972521488,3660.96742923627,0.0,1.0
2023-06-26,22.7,23.25,21.1,23.25,11692,21.7205155568916,22.246783554966,20.1895541079477,22.246783554966,12219.2495525637,0.0,1.0
2023-06-27,22.0,22.67,21.98,22.5,4166,21.0507199229786,21.6918100297239,21.0315829048668,21.5291453757736,4353.86534690219,0.0,1.0
2023-06-28,21.7,22.1558,21.7,22.07,886,20.7636646513016,21.1997972940695,20.7636646513016,21.1176994863699,925.954080018085,0.0,1.0
2023-06-29,22.0,22.0,21.4338,21.4338,461,21.0507199229786,21.0507199229786,20.5089509402336,20.5089509402336,481.788748180967,0.0,1.0
2023-06-30,22.0,22.0,22.0,22.0,210,21.0507199229786,21.0507199229786,21.0507199229786,21.0507199229786,219.469928672458,0.0,1.0
2023-07-03,23.21,23.21,22.14,22.14,763,22.2085095187424,22.2085095187424,21.1846790497612,21.1846790497612,797.407407509931,0.0,1.0
2023-07-05,22.61,23.25,22.06,22.06,5025,21.6343989753885,22.246783554966,21.108130977314,21.108130977314,5251.60186466237,0.0,1.0
2023-07-06,22.93,23.0,22.5,22.79,5385,21.9405912651773,22.0075708285686,21.5291453757736,21.8066321383947,5627.83602810087,0.0,1.0
2023-07-07,22.87,23.184,22.64,23.184,1230,21.8831802108419,22.1836313951971,21.6631045025562,22.1836313951971,1285.46672508154,0.0,1.0
2023-07-10,22.56,23.09,22.3,22.3,4167,21.586556430109,22.0936874100716,21.3377751946556,21.3377751946556,4354.91044180062,0.0,1.0
2023-07-11,22.76,22.9,22.56,22.56,1209,21.777926611227,21.9118857380096,21.586556430109,21.586556430109,1263.51973221429,0.0,1.0
2023-07-12,22.81,22.81,22.5001,22.5001,1666,21.8257691565065,21.8257691565065,21.5292410608641,21.5292410608641,1741.12810080149,0.0,1.0
2023-07-13,22.75,23.25,22.51,22.55,2197,21.7683581021711,22.246783554966,21.5387138848295,21.5769879210531,2296.07349187328,0.0,1.0
2023-07-14,22.72,22.9,22.6,22.75,858,21.7396525750034,21.9118857380096,21.6248304663326,21.7683581021711,896.691422861754,0.0,1.0
2023-07-17,23.2427,23.2427,22.66,22.66,759,22.2397985433552,22.2397985433552,21.682241520668,21.682241520668,793.227027916169,0.0,1.0
2023-07-18,23.7,23.89,23.2,23.22,22598,22.6773664624815,22.8591681345436,22.1989410096865,22.2180780277983,23617.0545149533,0.0,1.0
2023-07-19,25.989,26.06,23.67,23.67,8981,24.8675981853769,24.9355345996738,22.6486609353138,22.6486609353138,9385.9972828921,0.0,1.0
2023-07-20,25.5,26.1,25.01,26.1,2979,24.3996980925434,24.9738086358974,23.9308411488043,24.9738086358974,3113.33770245358,0.0,1.0
2023-07-21,24.9,25.62,24.9,25.62,1234,23.8255875491894,24.5145202012142,23.8255875491894,24.5145202012142,1289.6471046753,0.0,1.0
2023-07-24,24.49,24.8625,24.245,24.76,4468,23.4332786778976,23.7897056402298,23.198850206028,23.6916284224068,4669.48400623114,0.0,1.0
2023-07-25,26.1,26.1,26.1,26.1,325,24.9738086358974,24.9738086358974,24.9738086358974,24.9738086358974,339.655841993089,0.0,1.0
2023-07-26,25.5,25.5,25.0,25.0027,842,24.3996980925434,24.3996980925434,23.9212726397484,23.9238561371935,879.969904486711,0.0,1.0
2023-07-27,25.35,25.35,25.35,25.35,318,24.2561704567049,24.2561704567049,24.2561704567049,24.2561704567049,332.340177704007,0.0,1.0
2023-07-28,25.35,25.35,25.35,25.35,67,24.2561704567049,24.2561704567049,24.2561704567049,24.2561704567049,70.0213581954984,0.0,1.0
2023-07-31,24.65,24.93,24.65,24.93,417,23.5863748227919,23.8542930763571,23.5863748227919,23.8542930763571,435.804572649595,0.0,1.0
2023-08-01,24.6,24.95,23.28,24.25,4847,23.5385322775125,23.8734300944689,22.2754890821337,23.203634460556,5065.57497274,0.0,1.0
2023-08-02,25.0,25.0,24.23,24.23,484,23.9212726397484,23.9212726397484,23.1844974424442,23.1844974424442,505.825930845093,0.0,1.0
2023-08-03,24.23,24.23,24.23,24.23,630,23.1844974424442,23.1844974424442,23.1844974424442,23.1844974424442,658.409786017372,0.0,1.0
2023-08-04,24.0,24.0,24.0,24.0,388,22.9644217341585,22.9644217341585,22.9644217341585,22.9644217341585,405.496820594826,0.0,1.0
2023-08-07,23.75,23.75,23.75,23.75,352,22.725209007761,22.725209007761,22.725209007761,22.725209007761,367.873404250977,0.0,1.0
2023-08-08,24.0,24.25,23.999,24.165,3565,22.9644217341585,23.203634460556,22.9634648832529,23.1223021335808,3725.76331293958,0.0,1.0
2023-08-09,24.87,24.87,24.435,24.87,1328,23.7968820220217,23.7968820220217,23.3806518780901,23.7968820220217,1387.88602512869,0.0,1.0
2023-08-10,24.87,24.87,23.87,24.25,746,23.7968820220217,23.7968820220217,22.8400311164318,23.203634460556,779.640794236446,0.0,1.0
2023-08-11,24.87,24.87,24.87,24.87,59,23.7968820220217,23.7968820220217,23.7968820220217,23.7968820220217,61.6605990079763,0.0,1.0
2023-08-14,24.8,24.8,24.8,24.8,397,23.7299024586304,23.7299024586304,23.7299024586304,23.7299024586304,414.90267468079,0.0,1.0
2023-08-15,23.1,24.05,23.1,24.05,1634,22.1032559191275,23.012264279438,22.1032559191275,23.012264279438,1707.68506405141,0.0,1.0
2023-08-16,22.75,22.75,22.75,22.75,333,21.7683581021711,21.7683581021711,21.7683581021711,21.7683581021711,348.016601180611,0.0,1.0
2023-08-17,22.48,23.0,22.01,23.0,550,21.5100083576618,22.0075708285686,21.0602884320345,22.0075708285686,574.802194142151,0.0,1.0
2023-08-18,22.48,22.48,22.48,22.48,70,21.5100083576618,21.5100083576618,21.5100083576618,21.5100083576618,73.1566428908192,0.0,1.0
2023-08-21,21.39,22.75,21.39,22.75,1576,20.4670408705688,21.7683581021711,20.4670408705688,21.7683581021711,1647.06955994187,0.0,1.0
2023-08-22,21.5,22.0,21.5,21.5,1004,20.5722944701836,21.0507199229786,20.5722944701836,20.5722944701836,1049.27527803404,0.0,1.0
2023-08-23,23.0,23.0,21.3285,23.0,1132,22.0075708285686,22.0075708285686,20.408194539875,22.0075708285686,1183.04742503439,0.0,1.0
2023-08-24,22.38,22.38,21.43,21.85,1621,21.4143232671028,21.4143232671028,20.5053149067923,20.9071922871401,1694.09883037168,0.0,1.0
2023-08-25,21.52,21.52,21.52,21.52,368,20.5914314882954,20.5914314882954,20.5914314882954,20.5914314882954,384.594922626022,0.0,1.0
2023-08-28,22.843,22.843,21.0,21.0,1893,21.8573452363909,21.8573452363909,20.0938690173887,20.0938690173887,1978.36464274744,0.0,1.0
2023-08-29,22.22,22.22,21.5,21.5,827,21.2612271222084,21.2612271222084,20.5722944701836,20.5722944701836,864.293481010107,0.0,1.0
2023-08-30,21.75,21.75,21.75,21.75,339,20.8115071965811,20.8115071965811,20.8115071965811,20.8115071965811,354.287170571254,0.0,1.0
2023-08-31,20.73,20.73,20.73,20.73,793,19.8355192728794,19.8355192728794,19.8355192728794,19.8355192728794,828.760254463138,0.0,1.0
2023-09-01,20.14,20.229,20.14,20.229,689,19.2709772385813,19.3561369691788,19.2709772385813,19.3561369691788,720.07038502535,0.0,1.0
2023-09-05,21.67,22.54,20.5,20.52,4089,20.7349591241339,21.5674194119972,19.6154435645937,19.6345805827055,4273.39303972229,0.0,1.0
2023-09-06,20.9,21.88,20.65,20.67,6954,19.9981839268297,20.9358978143078,19.7589712004322,19.778108218544,7267.58992375366,0.0,1.0
2023-09-07,21.4,21.4,20.05,21.4,2054,20.4766093796247,20.4766093796247,19.1848606570782,20.4766093796247,2146.62492139632,0.0,1.0
2023-09-08,20.75,21.4,20.7,21.11,6409,19.8546562909912,20.4766093796247,19.8068137457117,20.1991226170036,6698.01320410372,0.0,1.0
2023-09-11,19.66,21.05,19.49,20.8,8387,18.8116888038982,20.1417115626682,18.6490241499479,19.9024988362707,8765.21091321857,0.0,1.0
2023-09-12,19.92,20.47,19.7,19.8,9333,19.0604700393515,19.586738037426,18.8499628401218,18.9456479306808,9753.87068714311,0.0,1.0
2023-09-13,21.35,21.35,20.9,20.9,586,20.4287668343452,20.4287668343452,19.9981839268297,19.9981839268297,612.425610486,0.0,1.0
2023-09-14,21.35,21.35,21.35,21.35,160,20.4287668343452,20.4287668343452,20.4287668343452,20.4287668343452,167.215183750444,0.0,1.0
2023-09-15,20.72,22.5,20.65,20.65,19860,19.8259507638235,21.5291453757736,19.7589712004322,19.7589712004322,20755.5846830238,0.0,1.0
2023-09-18,21.705,22.4995,21.5,22.45,10388,20.7684489058296,21.5286669503208,20.5722944701836,21.4813028304941,10856.4458049976,0.0,1.0
2023-09-19,22.25,22.48,21.7,22.48,2121,21.2899326493761,21.5100083576618,20.7636646513016,21.5100083576618,2216.64627959182,0.0,1.0
2023-09-20,22.26,23.919,22.0,22.0,25458,21.299501158432,22.8869168108057,21.0507199229786,21.0507199229786,26606.0259244925,0.0,1.0
2023-09-21,22.47,23.29,21.5645,23.29,5819,21.7970636293388,22.5925060937828,20.9186817371996,22.5925060937828,5998.64881910088,0.31,1.0
2023-09-22,22.22,23.095,22.105,22.5,5671,21.5545506828619,22.4033459955309,21.4429947274826,21.826165182916,5846.07964480515,0.0,1.0
2023-09-25,20.74,21.85,20.74,20.9,11572,20.118874039719,21.1956315220762,20.118874039719,20.2740823254642,11929.2600334483,0.0,1.0
2023-09-26,20.99,21.21,20.5138,20.5138,4192,20.3613869861958,20.5747983790955,19.8994483257468,19.8994483257468,4321.41877464702,0.0,1.0
2023-09-27,20.88,21.1,20.8,20.8,10227,20.254681289746,20.4680926826457,20.1770771468734,20.1770771468734,10542.7361183958,0.0,1.0
2023-09-28,20.8,21.05,20.8,21.0,2041,20.1770771468734,20.4195900933503,20.1770771468734,20.3710875040549,2104.01138336225,0.0,1.0
2023-09-29,22.1299,22.1299,20.79,20.8,3015,21.4671490169517,21.4671490169517,20.1673766290144,20.1770771468734,3108.08148987612,0.0,1.0
2023-10-02,20.91,22.0,20.91,22.0,5907,20.2837828433233,21.3411392899623,20.2837828433233,21.3411392899623,6089.36562543889,0.0,1.0
2023-10-03,20.63,21.0,20.5,21.0,2301,20.0121683432692,20.3710875040549,19.8860616111012,20.3710875040549,2372.03831117909,0.0,1.0
2023-10-04,20.75,22.68,20.6033,22.68,3211,20.1285745575781,22.0007745043793,19.9862679605855,22.0007745043793,3310.13255853806,0.0,1.0
2023-10-05,21.16,21.16,20.75,20.98,6553,20.5262957898001,20.5262957898001,20.1285745575781,20.3516864683368,6755.30945378384,0.0,1.0
2023-10-06,21.7,23.8999,20.1927,21.0,20211,21.0501237541901,23.1841406780077,19.5879646972919,20.3710875040549,20834.9701465626,0.0,1.0
2023-10-09,21.7,22.0,21.7,22.0,2162,21.0501237541901,21.3411392899623,21.0501237541901,21.3411392899623,2228.74699207701,0.0,1.0
2023-10-10,21.7,22.49,21.522,22.49,4529,21.0501237541901,21.8164646650569,20.8774545362986,21.8164646650569,4668.82290800961,0.0,1.0
2023-10-11,21.41,21.41,21.41,21.41,346,20.7688087362769,20.7688087362769,20.7688087362769,20.7688087362769,356.681988556266,0.0,1.0
2023-10-12,21.35,21.38,21.25,21.38,2170,20.7106056291225,20.7397071826997,20.6136004505318,20.7397071826997,2236.99397447138,0.0,1.0
2023-10-13,21.85,22.25,21.29,22.25,1633,21.1956315220762,21.5836522364391,20.6524025219681,21.5836522364391,1683.41528124966,0.0,1.0
2023-10-16,21.56,22.0,21.5001,21.5001,2137,20.9143165041631,21.3411392899623,20.8562104021872,20.8562104021872,2202.97517209462,0.0,1.0
2023-10-17,21.33,22.0,21.3,21.6,6942,20.6912045934044,21.3411392899623,20.6621030398271,20.9531185755994,7156.3189727098,0.0,1.0
2023-10-18,21.88,21.88,21.3,21.3,645,21.2247330756534,21.2247330756534,20.6621030398271,20.6621030398271,664.91295554564,0.0,1.0
2023-10-19,21.0,21.9999,20.8001,21.9999,2905,20.3710875040549,21.3410422847837,20.177174152052,21.3410422847837,2994.68548195362,0.0,1.0
2023-10-20,21.0,21.0,21.0,21.0,49,20.3710875040549,20.3710875040549,20.3710875040549,20.3710875040549,50.5127671654827,0.0,1.0
2023-10-23,20.7167,20.7167,20.7167,20.7167,797,20.0962718331074,20.0962718331074,20.0962718331074,20.0962718331074,821.605621038564,0.0,1.0
2023-10-24,19.57,20.5621,19.57,20.5621,10656,18.9839134502074,19.9463018270061,18.9839134502074,19.9463018270061,10984.9805492935,0.0,1.0
2023-10-25,19.05,19.79,19.05,19.5,1626,18.4794865215355,19.197324843107,18.4794865215355,18.9160098251939,1676.19917165459,0.0,1.0
2023-10-26,18.51,19.05,18.0,19.05,5582,17.9556585571456,18.4794865215355,17.4609321463328,18.4794865215355,5754.33196566783,0.0,1.0
2023-10-27,18.51,19.0,17.2914,17.8,12161,17.9556585571456,18.4309839322402,16.7735534508388,17.2669217891513,12536.4441122333,0.0,1.0
2023-10-30,18.44,19.25,18.4,19.25,1207,17.887754932132,18.673496878717,17.8489528606957,18.673496878717,1244.26346874975,0.0,1.0
2023-10-31,18.34,18.44,18.06,18.15,3546,17.7907497535413,17.887754932132,17.5191352534872,17.6064399142189,3655.47494630207,0.0,1.0
2023-11-01,18.22,18.35,18.1,18.35,7699,17.6743435392324,17.8004502714004,17.5579373249235,17.8004502714004,7936.68968177656,0.0,1.0
2023-11-02,18.97,18.97,18.25,18.25,9697,18.4018823786629,18.4018823786629,17.7034450928096,17.7034450928096,9996.37353476912,0.0,1.0
2023-11-03,19.11,19.56,19.0,19.56,1891,18.53768962869,18.9742129323483,18.4309839322402,18.9742129323483,1949.38046346791,0.0,1.0
2023-11-06,19.91,20.0,19.3473,19.3473,15087,19.3137310574159,19.4010357181475,18.7678829174858,18.7678829174858,15552.7779229722,0.0,1.0
2023-11-07,19.75,19.96,19.5965,19.5965,2338,19.1585227716707,19.3622336467113,19.0096198225339,19.0096198225339,2410.18060475303,0.0,1.0
2023-11-08,19.68,19.99,19.6,19.6,2936,19.0906191466572,19.3913352002885,19.0130150037846,19.0130150037846,3026.64253873178,0.0,1.0
2023-11-09,19.7,19.85,19.62,19.76,10897,19.1100201823753,19.2555279502614,19.0324160395027,19.1682232895298,11233.4208939238,0.0,1.0
2023-11-10,19.7,19.84,19.7,19.75,2816,19.1100201823753,19.2458274324024,19.1100201823753,19.1585227716707,2902.93780281632,0.0,1.0
2023-11-13,19.74,19.74,19.7,19.7,1678,19.1488222538116,19.1488222538116,19.1100201823753,19.1100201823753,1729.80455721796,0.0,1.0
2023-11-14,20.2,22.0,19.68,19.75,12883,19.595046075329,21.3411392899623,19.0906191466572,19.1585227716707,13280.7342733248,0.0,1.0
2023-11-15,20.469,20.7,20.16,20.48,9451,19.8559900057381,20.0800719682827,19.5562440038927,19.8666605753831,9742.77882614239,0.0,1.0
2023-11-16,20.75,21.24,20.0,20.0,1636,20.1285745575781,20.6038999326727,19.4010357181475,19.4010357181475,1686.50789964754,0.0,1.0
2023-11-17,21.23,21.23,20.8312,20.855,606,20.5941994148136,20.5941994148136,20.2073427625938,20.2304299950984,624.708916373113,0.0,1.0
2023-11-20,21.0375,21.0375,21.0,21.0,361,20.4074644460265,20.4074644460265,20.3710875040549,20.3710875040549,372.145080545698,0.0,1.0
2023-11-21,20.99,21.22,20.0,20.0,2790,20.3613869861958,20.5844988969545,19.4010357181475,19.4010357181475,2876.13511003463,0.0,1.0
2023-11-22,20.87,20.88,20.77,20.77,3027,20.244980771887,20.254681289746,20.1479755932962,20.1479755932962,3120.45196346767,0.0,1.0
2023-11-24,20.87,20.87,20.87,20.87,407,20.244980771887,20.244980771887,20.244980771887,20.244980771887,419.565229313294,0.0,1.0
2023-11-27,20.77,21.25,20.77,21.0875,4779,20.1479755932962,20.6136004505318,20.1479755932962,20.4559670353218,4926.54110783351,0.0,1.0
2023-11-28,20.4,20.99,20.05,20.8,14567,19.7890564325105,20.3613869861958,19.4495383074429,20.1770771468734,15016.7240673385,0.0,1.0
2023-11-29,20.9,21.57,20.49,20.49,68603,20.2740823254642,20.9240170220221,19.8763610932422,19.8763610932422,70720.9666500736,0.0,1.0
2023-11-30,21.5,21.79,20.81,20.9,36936,20.8561133970086,21.1374284149218,20.1867776647325,20.2740823254642,38076.317714781,0.0,1.0
2023-12-01,21.3,22.49,21.01,21.7,54390,20.6621030398271,21.8164646650569,20.380788021914,21.0501237541901,56069.1715536859,0.0,1.0
2023-12-04,21.27,21.51,21.147,21.147,12574,20.6330014862499,20.8658139148677,20.5136851165833,20.5136851165833,12962.1945783424,0.0,1.0
2023-12-05,21.21,21.5,21.12,21.17,3195,20.5747983790955,20.8561133970086,20.4874937183638,20.5359963076592,3293.63859374933,0.0,1.0
2023-12-06,21.5,21.51,21.385,21.51,3605,20.8561133970086,20.8658139148677,20.7445574416293,20.8658139148677,3716.29644146051,0.0,1.0
2023-12-07,21.5,21.79,21.33,21.5,11941,20.8561133970086,21.1374284149218,20.6912045934044,20.8561133970086,12309.6520963883,0.0,1.0
2023-12-08,21.61,22.16,21.53,21.53,13773,20.9628190934584,21.4963475757075,20.8852149505858,20.8852149505858,14198.2110646978,0.0,1.0
2023-12-11,21.732,22.49,20.64,21.54,9481,21.0811654113391,21.8164646650569,20.0218688611283,20.8949154684449,9773.70501012126,0.0,1.0
2023-12-12,21.84,21.92,20.825,21.52,23865,21.1859310042171,21.2635351470897,20.2013284415211,20.8755144327268,24601.7793551887,0.0,1.0
2023-12-13,22.18,22.5,21.7,22.0,29133,21.5157486114256,21.826165182916,21.0501237541901,21.3411392899623,30032.4172618777,0.0,1.0
2023-12-14,23.02,23.22,22.5,23.0515,6823,22.3305921115878,22.5246024687693,21.826165182916,22.3611487428439,7033.64510959365,0.0,1.0
2023-12-15,23.85,23.89,23.08,23.3002,6818,23.135735093891,23.1745371653272,22.3887952187423,22.6024006219991,7028.49074559715,0.0,1.0
2023-12-18,23.86,24.01,23.485,23.9,6589,23.14543561175,23.2909433796361,22.7816661920348,23.1842376831863,6792.42087455848,0.0,1.0
2023-12-19,24.56,25.005,23.5,23.87,14588,23.8244718618852,24.256144906614,22.7962169688234,23.1551361296091,15038.3723961237,0.0,1.0
2023-12-20,25.05,25.83,24.6,24.6,3652,24.2997972369798,25.0564376299876,23.8632739333215,23.8632739333215,3764.7474630274,0.0,1.0
2023-12-21,25.245,25.245,25.0,25.0427,1966,24.4889573352317,24.4889573352317,24.2512946476844,24.2927158589427,2026.69592341508,0.0,1.0
2023-12-22,25.49,25.49,25.3674,25.42,1609,24.726620022779,24.726620022779,24.6076916738268,24.6587163977655,1658.67433406657,0.0,1.0
2023-12-26,25.37,25.88,25.3,25.4,2677,24.6102138084702,25.1049402192829,24.5423101834566,24.6393153620474,2759.64648371422,0.0,1.0
2023-12-27,25.24,25.45,24.5001,25.41,10480,24.4841070763022,24.6878179513428,23.7663657599093,24.6490158799065,10803.5469366175,0.0,1.0
2023-12-28,25.0674,25.25,24.76,24.7601,3426,24.3166761380546,24.4938075941613,24.0184822190667,24.0185792242453,3531.7702103866,0.0,1.0
2023-12-29,25.24,25.25,24.66,24.8327,8543,24.4841070763022,24.4938075941613,23.9214770404759,24.0890049839021,8806.74632438201,0.0,1.0
2024-01-02,25.1,25.33,25.0,25.0,5499,24.3482998262752,24.5714117370339,24.2512946476844,24.2512946476844,5668.7695233263,0.0,1.0
2024-01-03,25.05,25.15,24.9,25.01,4405,24.2997972369798,24.3968024155705,24.1542894690937,24.2609951655435,4540.99468089696,0.0,1.0
2024-01-04,24.75,25.67,24.75,25.1899,7688,24.0087817012076,24.9012293442424,24.0087817012076,24.4355074818282,7925.3500809843,0.0,1.0
2024-01-05,25.36,25.36,25.36,25.36,460,24.6005132906111,24.6005132906111,24.6005132906111,24.6005132906111,474.20148767596,0.0,1.0
2024-01-08,24.78,25.15,24.5,25.15,10373,24.0378832547848,24.3968024155705,23.7662687547307,24.3968024155705,10693.2435470929,0.0,1.0
2024-01-09,24.75,24.75,24.5,24.74,4860,24.0087817012076,24.0087817012076,23.7662687547307,23.9990811833485,5010.04180457644,0.0,1.0
2024-01-10,24.4,24.68,24.34,24.51,16031,23.66926357614,23.9408780761941,23.6110604689856,23.7759692725898,16525.9218455072,0.0,1.0
2024-01-11,24.25,24.472,24.25,24.472,11797,23.5237558082539,23.7391073047253,23.5237558082539,23.7391073047253,12161.2064132898,0.0,1.0
2024-01-12,24.6783,24.6783,24.435,24.435,1033,23.939228988158,23.939228988158,23.7032153886468,23.7032153886468,1064.89160167232,0.0,1.0
2024-01-16,24.5,24.5,24.0,24.25,6988,23.7662687547307,23.7662687547307,23.2812428617771,23.5237558082539,7203.73912147742,0.0,1.0
2024-01-17,24.08,24.1,24.0,24.0,4067,23.3588470046496,23.3782480403678,23.2812428617771,23.2812428617771,4192.55967473507,0.0,1.0
2024-01-18,24.0,24.11,24.0,24.1,7886,23.2812428617771,23.3879485582269,23.2812428617771,23.3782480403678,8129.46289524481,0.0,1.0
2024-01-19,23.82,23.925,23.8,23.81,5834,23.1066335403137,23.208488977834,23.0872325045956,23.0969330224547,6014.11191109033,0.0,1.0
2024-01-22,23.8,24.35,23.8,24.35,3631,23.2036387189045,23.7398572607279,23.2036387189045,23.7398572607279,3724.32104493997,0.12,1.0
2024-01-23,23.62,23.92,23.6,23.92,22855,23.0281490143077,23.3206318553023,23.0086501582414,23.3206318553023,23442.4008488304,0.0,1.0
2024-01-24,23.6925,24.34,23.66,24.34,8736,23.0988323675481,23.7301078326947,23.0671467264403,23.7301078326947,8960.525653703,0.0,1.0
2024-01-25,24.0001,24.35,24.0,24.23,2292,23.3987247738479,23.7398572607279,23.3986272795675,23.6228641243301,2350.90714266109,0.0,1.0
2024-01-26,23.8,24.0,23.7,24.0,7365,23.2036387189045,23.3986272795675,23.1061444385729,23.3986272795675,7554.28931313217,0.0,1.0
2024-01-29,23.85,24.19,23.85,24.19,2936,23.2523858590702,23.5838664121974,23.2523858590702,23.5838664121974,3011.45871328664,0.0,1.0
2024-01-30,23.85,24.22,23.81,23.8535,2530,23.2523858590702,23.6131146962969,23.2133881469376,23.2557981588818,2595.02402745749,0.0,1.0
2024-01-31,24.15,24.74,24.02,24.02,25316,23.5448687000648,24.1200849540209,23.4181261356338,23.4181261356338,25966.6514937209,0.0,1.0
2024-02-01,24.26,24.75,23.5,24.16,8802,23.6521124084295,24.129834382054,22.9111558779099,23.554618128098,9028.22193268017,0.0,1.0
2024-02-02,24.3,24.62,23.8184,24.29,17355,23.6911101205621,24.003091817623,23.2215776664855,23.681360692529,17801.0442674011,0.0,1.0
2024-02-05,24.4999,24.58,23.74,24.18,15564,23.8860011869449,23.9640941054904,23.1451421507055,23.5741169841643,15964.0134242483,0.0,1.0
2024-02-06,24.35,24.5,23.84,24.34,5065,23.7398572607279,23.8860986812252,23.2426364310371,23.7301078326947,5195.17656089809,0.0,1.0
2024-02-07,23.77,24.2,23.5001,24.005,21755,23.174390434805,23.5936158402306,22.9112533721902,23.4035019935841,22314.1295325445,0.0,1.0
2024-02-08,23.7,23.83,23.7,23.83,3052,23.1061444385729,23.2328870030039,23.1061444385729,23.2328870030039,3130.44005209497,0.0,1.0
2024-02-09,24.02,24.4533,23.61,23.62,3062,23.4181261356338,23.8405688523104,23.0183995862746,23.0281490143077,3140.6970640612,0.0,1.0
2024-02-12,24.11,24.2838,24.0,24.02,14011,23.5058709879322,23.6753160471484,23.3986272795675,23.4181261356338,14371.0994658921,0.0,1.0
2024-02-13,24.05,24.218,23.81,23.8101,8662,23.4473744197333,23.6111648106903,23.2133881469376,23.213485641218,8884.62376515287,0.0,1.0
2024-02-14,23.95,24.1641,23.81,23.8112,3771,23.3498801394018,23.5586153935916,23.2133881469376,23.2145580783016,3867.91921246726,0.0,1.0
2024-02-15,23.98,24.1,23.72,23.85,3408,23.3791284235012,23.4961215598991,23.1256432946392,23.2523858590702,3495.58967809294,0.0,1.0
2024-02-16,23.98,23.98,23.98,23.98,225,23.3791284235012,23.3791284235012,23.3791284235012,23.3791284235012,230.782769240291,0.0,1.0
2024-02-20,23.8,24.04,23.66,24.04,9685,23.2036387189045,23.4376249917001,23.0671467264403,23.4376249917001,9933.91608929871,0.0,1.0
2024-02-21,23.5,23.85,23.27,23.7513,11589,22.9111558779099,23.2523858590702,22.6869190331474,23.156159004383,11886.8511676699,0.0,1.0
2024-02-22,22.83,23.7,22.83,23.7,12618,22.2579441996886,23.1061444385729,22.2579441996886,23.1061444385729,12942.2976989955,0.0,1.0
2024-02-23,22.9,23.49,22.83,23.24,10637,22.3261901959207,22.9014064498767,22.2579441996886,22.6576707490479,10910.3836284843,0.0,1.0
2024-02-26,22.82,23.3,22.82,23.3,2145,22.2481947716555,22.7161673172468,22.2481947716555,22.7161673172468,2200.12906675743,0.0,1.0
2024-02-27,23.3,23.3,23.24,23.24,719,22.7161673172468,22.7161673172468,22.6576707490479,22.6576707490479,737.479160372307,0.0,1.0
2024-02-28,23.3,23.45,23.0,23.45,53648,22.7161673172468,22.8624087377441,22.4236844762522,22.8624087377441,55026.8177964583,0.0,1.0
2024-02-29,23.3,23.7,23.3,23.7,6476,22.7161673172468,23.1061444385729,22.7161673172468,23.1061444385729,6642.44094933388,0.0,1.0
2024-03-01,23.06,23.3,23.0,23.15,7083,22.4821810444511,22.7161673172468,22.4236844762522,22.5699258967495,7265.04157568436,0.0,1.0
2024-03-04,22.95,23.28,22.91,23.04,23363,22.3749373360865,22.6966684611805,22.3359396239538,22.4626821883848,23963.4570567151,0.0,1.0
2024-03-05,23.2,23.47,22.901,22.94,10356,22.6186730369153,22.8819075938104,22.327165138724,22.3651879080533,10622.1615922331,0.0,1.0
2024-03-06,23.22,23.54,23.16,23.24,6189,22.6381718929816,22.9501535900425,22.5796753247827,22.6576707490479,6348.06470590292,0.0,1.0
2024-03-07,23.49,23.505,23.2718,23.4,2697,22.9014064498767,22.9160305919264,22.6886739301933,22.8136615975783,2766.31612729362,0.0,1.0
2024-03-08,23.605,23.97,23.524,23.77,2024,23.013524872258,23.3693789954681,22.9345545051894,23.174390434805,2076.01922196599,0.0,1.0
2024-03-11,23.9,23.9,23.5,23.55,1356,23.301132999236,23.301132999236,22.9111558779099,22.9599030180756,1390.85082262148,0.0,1.0
2024-03-12,23.55,23.96,23.55,23.6306,1099,22.9599030180756,23.3596295674349,22.9599030180756,23.0384834080229,1127.24561508924,0.0,1.0
2024-03-13,23.61,23.89,23.57,23.85,2869,23.0183995862746,23.2913835712028,22.9794018741419,23.2523858590702,2942.73673311285,0.0,1.0
2024-03-14,23.73,23.765,23.5,23.6,4953,23.1353927226724,23.1695157207884,22.9111558779099,23.0086501582414,5080.29802687626,0.0,1.0
2024-03-15,23.74,23.94,23.55,23.6365,30904,23.1451421507055,23.3401307113686,22.9599030180756,23.0442355705624,31698.2697804531,0.0,1.0
2024-03-18,23.7,23.88,23.61,23.7033,152418,23.1061444385729,23.2816341431697,23.0183995862746,23.1093617498239,156335.324986963,0.0,1.0
2024-03-19,23.53,23.78,23.53,23.7,4008,22.9404041620093,23.1841398628382,22.9404041620093,23.1061444385729,4111.01039606705,0.0,1.0
2024-03-20,23.7,23.73,23.5,23.5,22076,23.1061444385729,23.1353927226724,22.9111558779099,22.9111558779099,22643.3796166607,0.0,1.0
2024-03-21,24.72,24.93,23.745,23.79,12393,24.1005860979546,24.3053240866508,23.1500168647221,23.1938892908713,12711.5149297552,0.0,1.0
2024-03-22,24.84,24.9768,24.5,24.76,6924,24.2175792343524,24.3509514098459,23.8860986812252,24.1395838100872,7101.95508542121,0.0,1.0
2024-03-25,24.72,24.99,24.72,24.99,1806,24.1005860979546,24.3638206548497,24.1005860979546,24.3638206548497,1852.41636110206,0.0,1.0
2024-03-26,24.85,25.0,24.72,25.0,2054,24.2273286623855,24.3735700828828,24.1005860979546,24.3735700828828,2106.7902578647,0.0,1.0
2024-03-27,24.55,25.0,24.47,24.8,12148,23.934845821391,24.3735700828828,23.8568503971257,24.1785815222198,12460.2181365824,0.0,1.0
2024-03-28,24.6,24.8,24.6,24.8,1562,23.9835929615567,24.1785815222198,23.9835929615567,24.1785815222198,1602.14526912593,0.0,1.0
2024-04-01,24.74,24.84,24.74,24.8,2473,24.1200849540209,24.2175792343524,24.1200849540209,24.1785815222198,2536.55905924994,0.0,1.0
2024-04-02,24.58,24.64,24.5,24.6,3244,23.9640941054904,24.0225906736893,23.8860986812252,23.9835929615567,3327.37468184668,0.0,1.0
2024-04-03,24.6,24.6,24.535,24.58,3483,23.9835929615567,23.9835929615567,23.9202216793412,23.9640941054904,3572.5172678397,0.0,1.0
2024-04-04,24.5,24.75,24.5,24.6,1849,23.8860986812252,24.129834382054,23.8860986812252,23.9835929615567,1896.52151255688,0.0,1.0
2024-04-05,24.6,24.8425,24.45,24.795,925,23.9835929615567,24.2200165913607,23.8373515410594,24.1737068082032,948.773606876751,0.0,1.0
2024-04-08,24.65,24.95,24.471,24.85,4564,24.0323401017225,24.3248229427171,23.857825339929,24.2273286623855,4681.30026138971,0.0,1.0
2024-04-09,24.6,24.89,24.5,24.5,2385,23.9835929615567,24.2663263745182,23.8860986812252,23.8860986812252,2446.29735394708,0.0,1.0
2024-04-10,24.59,24.59,24.4,24.4,645,23.9738435335236,23.9738435335236,23.7886044008937,23.7886044008937,661.577271822165,0.0,1.0
2024-04-11,24.59,24.59,24.45,24.45,593,23.9738435335236,23.9738435335236,23.8373515410594,23.8373515410594,608.240809597743,0.0,1.0
2024-04-12,24.475,24.7,24.475,24.645,9454,23.8617251111423,24.0810872418882,23.8617251111423,24.0274653877059,9696.9791128787,0.0,1.0
2024-04-15,24.6,24.74,24.6,24.74,931,23.9835929615567,24.1200849540209,23.9835929615567,24.1200849540209,954.927814056492,0.0,1.0
2024-04-16,24.6,24.6,24.6,24.6,121,23.9835929615567,23.9835929615567,23.9835929615567,23.9835929615567,124.109844791445,0.0,1.0
2024-04-17,24.77,24.77,24.5086,24.5086,1078,24.1493332381203,24.1493332381203,23.8944831893337,23.8944831893337,1105.70588996015,0.0,1.0
2024-04-18,24.82,24.99,24.81,24.95,1429,24.1980803782861,24.3638206548497,24.1883309502529,24.3248229427171,1465.727009975,0.0,1.0
2024-04-19,24.7,24.96,24.62,24.65,3710,24.0810872418882,24.3345723707502,24.003091817623,24.0323401017225,3805.35143947324,0.0,1.0
2024-04-22,24.65,24.65,24.64,24.64,690,24.1493332381203,24.1493332381203,24.1395363483685,24.1395363483685,704.305159578968,0.12,1.0
2024-04-23,24.56,24.94,24.52,24.52,3088,24.0611612303544,24.4334430409217,24.0219736713473,24.0219736713473,3152.02077214471,0.0,1.0
2024-04-24,24.9604,24.9604,24.8,24.8,540,24.4534286960154,24.4534286960154,24.2962865843969,24.2962865843969,551.195342279191,0.0,1.0
2024-04-25,24.6,24.85,24.6,24.61,2528,24.1003487893615,24.3452710331558,24.1003487893615,24.1101456791132,2580.41078755888,0.0,1.0
2024-04-26,24.5,24.75,24.5,24.75,3764,24.0023798918437,24.2473021356381,24.0023798918437,24.2473021356381,3842.03568210904,0.0,1.0
2024-04-29,24.5,24.5,24.5,24.5,120,24.0023798918437,24.0023798918437,24.0023798918437,24.0023798918437,122.487853839821,0.0,1.0
2024-04-30,24.49,24.49,24.49,24.49,1186,23.992583002092,23.992583002092,23.992583002092,23.992583002092,1210.58828878356,0.0,1.0
2024-05-01,24.575,24.625,24.5,24.5,2263,24.075856564982,24.1248410137409,24.0023798918437,24.0023798918437,2309.91677699595,0.0,1.0
2024-05-02,24.54,24.65,24.54,24.57,1357,24.0415674508508,24.1493332381203,24.0415674508508,24.0709581201061,1385.1334805053,0.0,1.0
2024-05-03,24.625,24.73,24.56,24.69,5327,24.1248410137409,24.2277083561345,24.0611612303544,24.1885207971274,5437.43997837269,0.0,1.0
2024-05-06,24.65,24.99,24.65,24.9558,3887,24.1493332381203,24.4824274896806,24.1493332381203,24.4489221267295,3967.58573229485,0.0,1.0
2024-05-07,24.59,24.9,24.59,24.9,2555,24.0905518996097,24.3942554819146,24.0905518996097,24.3942554819146,2607.97055467284,0.0,1.0
2024-05-08,24.59,24.78,24.48,24.56,6518,24.0905518996097,24.2766928048934,23.9827861123402,24.0611612303544,6653.13192773291,0.0,1.0
2024-05-09,24.32,24.714,23.5,24.58,20507,23.8260358763118,24.2120333325317,23.0226909166664,24.0807550098579,20932.15348911,0.0,1.0
2024-05-10,24.32,24.95,24.26,24.6,7613,23.8260358763118,24.4432399306735,23.7672545378012,24.1003487893615,7770.83359402128,0.0,1.0
2024-05-13,24.32,24.65,24.32,24.32,2776,23.8260358763118,24.1493332381203,23.8260358763118,23.8260358763118,2833.55235216118,0.0,1.0
2024-05-14,24.47,24.47,24.47,24.47,491,23.9729892225884,23.9729892225884,23.9729892225884,23.9729892225884,501.179468627932,0.0,1.0
2024-05-15,24.56,24.8,24.5,24.52,3599,24.0611612303544,24.2962865843969,24.0023798918437,24.0219736713473,3673.61488307928,0.0,1.0
2024-05-16,24.66,24.67,24.5,24.5,3239,24.1591301278721,24.1689270176239,24.0023798918437,24.0023798918437,3306.15132155982,0.0,1.0
2024-05-17,24.52,24.66,24.52,24.66,1790,24.0219736713473,24.1591301278721,24.0219736713473,24.1591301278721,1827.11048644399,0.0,1.0
2024-05-20,24.788,24.79,24.78,24.78,566,24.2845303166948,24.2864896946451,24.2766928048934,24.2766928048934,577.73437727782,0.0,1.0
2024-05-21,24.7,24.9,24.6,24.6,989,24.1983176868792,24.3942554819146,24.1003487893615,24.1003487893615,1009.50406206319,0.0,1.0
2024-05-22,24.71,24.99,24.71,24.89,5010,24.208114576631,24.4824274896806,24.208114576631,24.3844585921629,5113.8678978125,0.0,1.0
2024-05-23,24.71,24.71,24.71,24.71,145,24.208114576631,24.208114576631,24.208114576631,24.208114576631,148.006156723116,0.0,1.0
2024-05-24,24.6,24.845,24.6,24.845,2994,24.1003487893615,24.3403725882799,24.1003487893615,24.3403725882799,3056.07195330352,0.0,1.0
2024-05-28,24.6,24.8,24.52,24.52,1445,24.1003487893615,24.2962865843969,24.0219736713473,24.0219736713473,1474.9579066545,0.0,1.0
2024-05-29,24.51,24.755,24.51,24.755,1483,24.0121767815955,24.2522005805139,24.0121767815955,24.2522005805139,1513.74572703711,0.0,1.0
2024-05-30,24.56,24.74,24.5,24.51,1742,24.0611612303544,24.2375052458863,24.0023798918437,24.0121767815955,1778.11534490806,0.0,1.0
2024-05-31,24.48,24.74,24.31,24.51,15995,23.9827861123402,24.2375052458863,23.81623898656,24.0121767815955,16326.6101847327,0.0,1.0
2024-06-03,24.6,24.73,24.4,24.4,5514,24.1003487893615,24.2277083561345,23.904410994326,23.904410994326,5628.31688393974,0.0,1.0
2024-06-04,24.62,24.62,24.62,24.62,1320,24.119942568865,24.119942568865,24.119942568865,24.119942568865,1347.36639223803,0.0,1.0
2024-06-05,24.45,24.74,24.32,24.5,13294,23.9533954430849,24.2375052458863,23.8260358763118,24.0023798918437,13569.6127412214,0.0,1.0
2024-06-06,24.4,24.5,24.4,24.42,3155,23.904410994326,24.0023798918437,23.904410994326,23.9240047738295,3220.40982387195,0.0,1.0
2024-06-07,24.39,24.5,24.3,24.3,1690,23.8946141045742,24.0023798918437,23.8064420968083,23.8064420968083,1725.03727491081,0.0,1.0
2024-06-10,24.36,24.44,24.36,24.44,1192,23.8652234353189,23.9435985533331,23.8652234353189,23.9435985533331,1216.71268147555,0.0,1.0
2024-06-11,24.36,24.36,24.3,24.36,2212,23.8652234353189,23.8652234353189,23.8064420968083,23.8652234353189,2257.85943911402,0.0,1.0
2024-06-12,24.4,24.48,24.37,24.48,3161,23.904410994326,23.9827861123402,23.8750203250707,23.9827861123402,3226.53421656394,0.0,1.0
2024-06-13,24.4,24.4,24.4,24.4,3824,23.904410994326,23.904410994326,23.904410994326,23.904410994326,3903.27960902894,0.0,1.0
2024-06-14,24.31,24.45,24.31,24.31,2557,23.81623898656,23.9533954430849,23.81623898656,23.81623898656,2610.01201890351,0.0,1.0
2024-06-17,24.3,24.3,24.3,24.3,459,23.8064420968083,23.8064420968083,23.8064420968083,23.8064420968083,468.516040937313,0.0,1.0
2024-06-18,24.31,24.31,24.3,24.3,2407,23.81623898656,23.81623898656,23.8064420968083,23.8064420968083,2456.90220160374,0.0,1.0
2024-06-20,24.35,24.405,24.31,24.31,2467,23.8554265455671,23.9093094392019,23.81623898656,23.81623898656,2518.14612852365,0.0,1.0
2024-06-21,24.35,24.35,24.31,24.35,8578,23.8554265455671,23.8554265455671,23.81623898656,23.8554265455671,8755.84008531651,0.0,1.0
2024-06-24,24.4,24.405,24.31,24.37,3112,23.904410994326,23.9093094392019,23.81623898656,23.8750203250707,3176.51834291268,0.0,1.0
2024-06-25,24.4,24.4,24.4,24.4,215,23.904410994326,23.904410994326,23.904410994326,23.904410994326,219.457404796345,0.0,1.0
2024-06-26,24.18,24.46,23.5,24.2,14187,23.688879419787,23.9631923328366,23.0226909166664,23.7084731992905,14481.1265202128,0.0,1.0
2024-06-27,24.47,24.47,24.01,24.0615,7505,23.9729892225884,23.9729892225884,23.5223322940069,23.5727862762285,7660.59452556544,0.0,1.0
2024-06-28,24.52,24.75,24.36,24.36,4724,24.0219736713473,24.2473021356381,23.8652234353189,23.8652234353189,4821.93851282759,0.0,1.0
2024-07-01,24.96,24.96,24.96,24.96,2233,24.4530368204253,24.4530368204253,24.4530368204253,24.4530368204253,2279.29481353599,0.0,1.0
2024-07-02,24.54,24.74,24.52,24.52,2394,24.0415674508508,24.2375052458863,24.0219736713473,24.0219736713473,2443.63268410442,0.0,1.0
2024-07-03,24.54,24.54,24.54,24.54,156,24.0415674508508,24.0415674508508,24.0415674508508,24.0415674508508,159.234209991767,0.0,1.0
2024-07-05,24.85,24.88,24.55,24.56,2805,24.3452710331558,24.3746617024111,24.0513643406026,24.0611612303544,2863.1535835058,0.0,1.0
2024-07-08,24.85,24.85,24.85,24.85,185,24.3452710331558,24.3452710331558,24.3452710331558,24.3452710331558,188.83544133639,0.0,1.0
2024-07-09,24.67,24.8,24.54,24.54,3179,24.1689270176239,24.2962865843969,24.0415674508508,24.0415674508508,3244.90739463991,0.0,1.0
2024-07-10,24.6,24.76,24.6,24.67,2962,24.1003487893615,24.2570990253898,24.1003487893615,24.1689270176239,3023.4085256129,0.0,1.0
2024-07-11,24.72,24.99,24.71,24.8,3898,24.2179114663827,24.4824274896806,24.208114576631,24.2962865843969,3978.81378556351,0.0,1.0
2024-07-12,24.74,26.05,24.74,24.77,18054,24.2375052458863,25.5208978033685,24.2375052458863,24.2668959151416,18428.297610201,0.0,1.0
2024-07-15,25.0,25.72,24.8201,25.25,46382,24.4922243794324,25.19760044156,24.315978332798,24.7371466232267,47343.5969733212,0.0,1.0
2024-07-16,25.94,26.085,24.92,24.92,15227,25.413132016099,25.5551869174997,24.4138492614182,24.4138492614182,15542.6879201579,0.0,1.0
2024-07-17,25.86,25.9,25.66,25.9,9366,25.3347568980848,25.3739444570919,25.1388191030494,25.3739444570919,9560.176992198,0.0,1.0
2024-07-18,25.91,26.0,25.885,25.9,4755,25.3837413468437,25.4719133546097,25.3592491224643,25.3739444570919,4853.58120840289,0.0,1.0
2024-07-19,26.13,26.13,25.89,25.89,1081,25.716835598404,25.716835598404,25.4806304493945,25.4806304493945,1098.36725019749,0.12,1.0
2024-07-22,27.77,27.84,25.8457,26.13,6014,27.3309041166352,27.3997972850963,25.4370309156399,25.716835598404,6110.62039101548,0.0,1.0
2024-07-23,28.98,28.98,25.6501,27.85,4898,28.5217717428912,28.5217717428912,25.2445237191972,27.4096391663051,4976.69083391982,0.0,1.0
2024-07-24,28.98,28.98,28.98,28.98,243,28.5217717428912,28.5217717428912,28.5217717428912,28.5217717428912,246.904016464377,0.0,1.0
2024-07-25,29.0,29.0,29.0,29.0,279,28.5414555053087,28.5414555053087,28.5414555053087,28.5414555053087,283.482389273913,0.0,1.0
2024-07-26,28.7,28.96,28.695,28.96,998,28.2461990690469,28.5020879804738,28.2412781284425,28.5020879804738,1014.03377955328,0.0,1.0
2024-07-29,28.55,29.53,28.41,28.7,5355,28.098570850916,29.0630752093712,27.9607845139938,28.2461990690469,5441.03295541866,0.0,1.0
2024-07-30,28.4,28.42,27.68,28.42,2091,27.9509426327851,27.9706263952025,27.2423271857567,27.9706263952025,2124.59382068728,0.0,1.0
2024-07-31,28.42,28.42,28.42,28.42,469,27.9706263952025,27.9706263952025,27.9706263952025,27.9706263952025,476.53491243536,0.0,1.0
2024-08-01,28.0,28.7,26.51,28.25,6223,27.557267384436,28.2461990690469,26.0908270843356,27.8033144146541,6322.97816649306,0.0,1.0
2024-08-02,28.17,28.17,27.725,27.725,499,27.7245793649843,27.7245793649843,27.286615651196,27.286615651196,507.016889776642,0.0,1.0
2024-08-05,28.17,28.17,28.17,28.17,205,27.7245793649843,27.7245793649843,27.7245793649843,27.7245793649843,208.293511832087,0.0,1.0
2024-08-06,27.6,27.83,27.13,27.48,5836,27.1635921360869,27.3899554038876,26.7010237192767,27.0454895615822,5929.76065879053,0.0,1.0
2024-08-07,27.47,27.5,27.11,27.5,1138,27.0356476803734,27.0651733239996,26.6813399568593,27.0651733239996,1156.28300714593,0.0,1.0
2024-08-08,27.59,27.59,27.35,27.35,385,27.1537502548782,27.1537502548782,26.9175451058687,26.9175451058687,391.185375879773,0.0,1.0
2024-08-09,27.55,27.55,27.27,27.27,480,27.1143827300432,27.1143827300432,26.8388100561989,26.8388100561989,487.711637460497,0.0,1.0
2024-08-12,27.3201,27.55,27.32,27.34,2024,26.8881178810546,27.1143827300432,26.8880194622425,26.90770322466,2056.51740462509,0.0,1.0
2024-08-13,27.32,27.435,27.32,27.32,1566,26.8880194622425,27.0012010961429,26.8880194622425,26.8880194622425,1591.15921721487,0.0,1.0
2024-08-14,27.25,27.32,27.25,27.32,1048,26.8191262937814,26.8880194622425,26.8191262937814,26.8880194622425,1064.83707512209,0.0,1.0
2024-08-15,27.11,27.34,26.8,27.25,3581,26.6813399568593,26.90770322466,26.3762416393887,26.8191262937814,3638.53202863757,0.0,1.0
2024-08-16,27.3,27.3,27.11,27.16,5236,26.8683356998251,26.8683356998251,26.6813399568593,26.7305493629029,5320.12111196491,0.0,1.0
2024-08-19,27.36,27.36,27.3,27.31,1270,26.9273869870774,26.9273869870774,26.8683356998251,26.8781775810338,1290.40370744757,0.0,1.0
2024-08-20,27.35,27.36,27.168,27.36,1898,26.9175451058687,26.9273869870774,26.7384228678699,26.9273869870774,1928.49309979171,0.0,1.0
2024-08-21,27.35,27.35,27.35,27.35,27,26.9175451058687,26.9175451058687,26.9175451058687,26.9175451058687,27.4337796071529,0.0,1.0
2024-08-22,27.34,27.34,27.01,27.03,1703,26.90770322466,26.90770322466,26.582921144772,26.6026049071894,1730.36024707339,0.0,1.0
2024-08-23,27.38,27.41,27.21,27.34,8085,26.9470707494949,26.9765963931211,26.7797587689465,26.90770322466,8214.89289347523,0.0,1.0
2024-08-26,27.26,27.27,27.26,27.27,3500,26.8289681749902,26.8388100561989,26.8289681749902,26.8388100561989,3556.23068981612,0.0,1.0
2024-08-27,27.35,27.35,27.0,27.2,1757,26.9175451058687,26.9175451058687,26.5730792635633,26.7699168877378,1785.22780628769,0.0,1.0
2024-08-28,27.33,27.33,27.33,27.33,279,26.8978613434512,26.8978613434512,26.8978613434512,26.8978613434512,283.482389273914,0.0,1.0
2024-08-29,27.35,27.35,27.271,27.271,4466,26.9175451058687,26.9175451058687,26.8397942443198,26.8397942443198,4537.75036020537,0.0,1.0
2024-08-30,27.12,27.25,27.12,27.25,1218,26.691181838068,26.8191262937814,26.691181838068,26.8191262937814,1237.56828005601,0.0,1.0
2024-09-03,27.26,27.26,27.26,27.26,212,26.8289681749902,26.8289681749902,26.8289681749902,26.8289681749902,215.405973211719,0.0,1.0
2024-09-04,27.26,27.26,27.26,27.26,48,26.8289681749902,26.8289681749902,26.8289681749902,26.8289681749902,48.7711637460496,0.0,1.0
2024-09-05,27.26,27.26,27.26,27.26,224,26.8289681749902,26.8289681749902,26.8289681749902,26.8289681749902,227.598764148231,0.0,1.0
2024-09-06,27.4,27.4,27.3,27.3,1756,26.9667545119123,26.9667545119123,26.8683356998251,26.8683356998251,1784.21174037632,0.0,1.0
2024-09-09,27.35,27.42,27.21,27.4,10529,26.9175451058687,26.9864382743298,26.7797587689465,26.9667545119123,10698.1579808783,0.0,1.0
2024-09-10,27.66,27.74,27.52,27.52,924,27.2226434233392,27.3013784730091,27.0848570864171,27.0848570864171,938.844902111457,0.0,1.0
2024-09-11,27.67,27.85,27.43,27.74,1650,27.232485304548,27.4096391663051,26.9962801555385,27.3013784730091,1676.50875377046,0.0,1.0
2024-09-12,28.85,29.59,27.6999,27.6999,8174,28.3938272871778,29.1221264966236,27.2619125293621,27.2619125293621,8305.3227595877,0.0,1.0
2024-09-13,28.525,28.78,28.28,28.78,4045,28.0739661478941,28.3249341187167,27.8328400582803,28.3249341187167,4109.98661151607,0.0,1.0
2024-09-16,28.7,28.7,28.29,28.385,2170,28.2461990690469,28.2461990690469,27.8426819394891,27.936179810972,2204.86302768599,0.0,1.0
2024-09-17,28.03,28.51,28.0,28.51,4441,27.5867930280622,28.0592033260811,27.557267384436,28.0592033260811,4512.34871242096,0.0,1.0
2024-09-18,29.45,29.59,28.84,28.86,5216,28.9843401597014,29.1221264966236,28.383985405969,28.4036691683865,5299.7997937374,0.0,1.0
2024-09-19,32.4,33.0478,29.1,29.1,7766,31.8876951162759,32.5252521809773,28.639874317396,28.639874317396,7890.76786774628,0.0,1.0
2024-09-20,31.99,32.945,31.3,32.14,19196,31.4841779867181,32.4240776421515,30.8050881833159,31.631806204849,19504.4012347744,0.0,1.0
2024-09-23,32.0,32.47,31.78,31.78,3359,31.4940198679268,31.956588284737,31.2774984813348,31.2774984813348,3412.9653963121,0.0,1.0
2024-09-24,31.35,31.5,30.7,31.35,4029,30.8542975893596,31.0019258074905,30.2145753107923,30.8542975893596,4093.72955693404,0.0,1.0
2024-09-25,31.2,31.25,30.8,30.83,4393,30.7066693712286,30.7558787772723,30.3129941228796,30.3425197665057,4463.57754867493,0.0,1.0
2024-09-26,31.7,31.7,31.7,31.7,623,31.198763431665,31.198763431665,31.198763431665,31.198763431665,633.00906278727,0.0,1.0
2024-09-27,31.98,32.0,31.0,31.05,7211,31.4743361055094,31.4940198679268,30.5098317470541,30.5590411530977,7326.85128693258,0.0,1.0
2024-09-30,31.98,32.24,31.2622,31.2622,5797,31.4743361055094,31.7302250169363,30.7678858723469,30.7678858723469,5890.13408824686,0.0,1.0
2024-10-01,31.85,31.85,31.85,31.85,760,31.3463916497959,31.3463916497959,31.3463916497959,31.3463916497959,772.210092645787,0.0,1.0
2024-10-02,31.7,31.77,31.63,31.63,1077,31.198763431665,31.2676566001261,31.1298702632039,31.1298702632039,1094.30298655199,0.0,1.0
2024-10-03,31.13,31.78,30.5,31.06,4999,30.6377762027676,31.2774984813348,30.0177376866177,30.5688830343065,5079.31349096879,0.0,1.0
2024-10-04,31.78,31.8099,31.74,31.8099,619,31.2774984813348,31.3069257061489,31.2381309564999,31.3069257061489,628.944799141766,0.0,1.0
2024-10-07,31.79,31.79,31.79,31.79,321,31.2873403625435,31.2873403625435,31.2873403625435,31.2873403625435,326.157157551708,0.0,1.0
2024-10-08,31.77,31.77,31.56,31.56,1964,31.2676566001261,31.2676566001261,31.0609770947428,31.0609770947428,1995.55344994253,0.0,1.0
2024-10-09,31.76,31.76,31.76,31.76,1229,31.2578147189174,31.2578147189174,31.2578147189174,31.2578147189174,1248.74500508115,0.0,1.0
2024-10-10,31.74,32.99,31.7,31.76,9863,31.2381309564999,32.4683661075908,31.198763431665,31.2578147189174,10021.4580839018,0.0,1.0
2024-10-11,31.86,31.86,31.71,31.72,1885,31.3562335310046,31.3562335310046,31.2086053128737,31.2184471940825,1915.28424294383,0.0,1.0
2024-10-14,31.32,31.89,31.32,31.3707,2430,30.8247719457334,31.3857591746308,30.8247719457334,30.8746702834616,2469.04016464376,0.0,1.0
2024-10-15,31.55,31.89,30.6901,30.6901,1970,31.0511352135341,31.3857591746308,30.2048318483957,30.2048318483957,2001.64984541079,0.0,1.0
2024-10-16,31.25,31.45,30.99,31.35,3476,30.7558787772723,30.9527164014468,30.4999898658454,30.8542975893596,3531.84510794309,0.0,1.0
2024-10-17,31.24,31.26,31.24,31.26,1662,30.7460368960636,30.765720658481,30.7460368960636,30.765720658481,1688.70154470697,0.0,1.0
2024-10-18,30.85,31.25,30.82,31.11,5248,30.4803061034279,30.8755126655469,30.450665611269,30.7371903688053,5311.65269307424,0.12,1.0
2024-10-21,31.07,31.4,30.51,30.85,1680,30.6976697125934,31.0237151263415,30.1443805256268,30.4803061034279,1700.3766243073,0.0,1.0
2024-10-22,31.21,31.21,31.095,31.095,819,30.835992009335,30.835992009335,30.7223701227258,30.7223701227258,828.93360434981,0.0,1.0
2024-10-23,31.21,31.21,31.21,31.21,34,30.835992009335,30.835992009335,30.835992009335,30.835992009335,34.4123840633621,0.0,1.0
2024-10-24,31.24,31.24,31.2,31.2,1349,30.8656325014939,30.8656325014939,30.826111845282,30.826111845282,1365.36194416104,0.0,1.0
2024-10-25,31.23,31.23,31.23,31.23,416,30.855752337441,30.855752337441,30.855752337441,30.855752337441,421.045640304665,0.0,1.0
2024-10-28,31.24,31.24,31.1004,31.23,1190,30.8656325014939,30.8656325014939,30.7277054113144,30.855752337441,1204.43344221767,0.0,1.0
2024-10-29,31.23,31.23,30.26,30.755,2074,30.855752337441,30.855752337441,29.8973764243024,30.3864445449247,2099.15542786508,0.0,1.0
2024-10-30,31.24,31.24,31.0,31.0,966,30.8656325014939,30.8656325014939,30.6285085642225,30.6285085642225,977.7165589767,0.0,1.0
2024-10-31,31.25,31.25,30.755,30.755,2516,30.8755126655469,30.8755126655469,30.3864445449247,30.3864445449247,2546.51642068879,0.0,1.0
2024-11-01,31.11,31.11,31.11,31.11,252,30.7371903688053,30.7371903688053,30.7371903688053,30.7371903688053,255.056493646095,0.0,1.0
2024-11-04,31.88,33.0,31.25,31.25,8539,31.4979630008844,32.6045413748176,30.8755126655469,30.8755126655469,8642.56904461906,0.0,1.0
2024-11-05,31.98,32.4,31.86,31.95,4774,31.5967646414141,32.0117315316391,31.4782026727784,31.5671241492552,4831.90357407325,0.0,1.0
2024-11-06,32.4,33.5,32.02,32.9,2213,32.0117315316391,33.0985495774663,31.636285297626,32.5057397342878,2239.84135094765,0.0,1.0
2024-11-07,31.58,32.45,31.58,32.05,2494,31.2015580792951,32.0611323519039,31.2015580792951,31.6659257897849,2524.24958394191,0.0,1.0
2024-11-08,31.05,31.05,31.05,31.05,600,30.6779093844874,30.6779093844874,30.6779093844874,30.6779093844874,607.277365824037,0.0,1.0
2024-11-11,30.75,30.75,30.75,30.75,492,30.3815044628982,30.3815044628982,30.3815044628982,30.3815044628982,497.967439975709,0.0,1.0
2024-11-12,31.0,31.0,30.8,30.8,1620,30.6285085642225,30.6285085642225,30.430905283163,30.430905283163,1639.6488877249,0.0,1.0
2024-11-13,31.18,32.25,30.7477,32.25,878,30.8063515171761,31.8635290708444,30.379232025166,31.8635290708444,888.649211989173,0.0,1.0
2024-11-14,31.51,31.51,31.51,31.51,365,31.1323969309243,31.1323969309243,31.1323969309243,31.1323969309243,369.427064209622,0.0,1.0
2024-11-15,31.4,31.5175,31.25,31.5175,1511,31.0237151263415,31.139807053964,30.8755126655469,31.139807053964,1529.32683293353,0.0,1.0
2024-11-18,31.15,31.15,31.1,31.11,1949,30.7767110250172,30.7767110250172,30.7273102047523,30.7371903688053,1972.63930998508,0.0,1.0
2024-11-19,31.15,31.16,30.4,30.4,2608,30.7767110250172,30.7865911890702,30.035698721044,30.035698721044,2639.63228344847,0.0,1.0
2024-11-20,31.15,31.15,31.15,31.15,435,30.7767110250172,30.7767110250172,30.7767110250172,30.7767110250172,440.276090222426,0.0,1.0
2024-11-21,31.0,31.08,30.85,30.85,1099,30.6285085642225,30.7075498766463,30.4803061034279,30.4803061034279,1112.32970840103,0.0,1.0
2024-11-22,30.75,31.04,30.74,31.04,7939,30.3815044628982,30.6680292204344,30.3716242988452,30.6680292204344,8035.29167879503,0.0,1.0
2024-11-25,30.75,31.2,30.7,31.0,22137,30.3815044628982,30.826111845282,30.3321036426333,30.6285085642225,22405.4984120778,0.0,1.0
2024-11-26,30.76,31.05,30.65,30.75,3185,30.3913846269512,30.6779093844874,30.2827028223684,30.3815044628982,3223.63068358259,0.0,1.0
2024-11-27,30.91,31.1,30.66,30.66,4362,30.5395870877458,30.7273102047523,30.2925829864214,30.2925829864214,4414.90644954074,0.0,1.0
2024-11-29,31.2,31.2,31.2,31.2,1229,30.826111845282,30.826111845282,30.826111845282,30.826111845282,1243.90647099624,0.0,1.0
2024-12-02,31.38,31.79,31.06,31.43,2177,31.0039547982356,31.4090415244076,30.6877895485404,31.0533556185005,2203.40470899821,0.0,1.0
2024-12-03,31.02,31.474,31.02,31.474,3564,30.6482688923285,31.0968283403336,30.6482688923285,31.0968283403336,3607.22755299477,0.0,1.0
2024-12-04,31.01,31.01,31.01,31.01,859,30.6383887282755,30.6383887282755,30.6383887282755,30.6383887282755,869.418762071412,0.0,1.0
2024-12-05,30.71,31.08,30.71,30.91,1684,30.3419838066863,30.7075498766463,30.3419838066863,30.5395870877458,1704.42514007946,0.0,1.0
2024-12-06,31.5,31.5,31.5,31.5,553,31.1225167668713,31.1225167668713,31.1225167668713,31.1225167668713,559.707305501153,0.0,1.0
2024-12-09,30.9,31.5,30.71,31.5,5485,30.5297069236928,31.1225167668713,30.3419838066863,31.1225167668713,5551.52725257473,0.0,1.0
2024-12-10,30.85,30.95,30.6812,30.6812,2090,30.4803061034279,30.5791077439577,30.3135289342137,30.3135289342137,2115.34949095373,0.0,1.0
2024-12-11,30.67,30.9,30.66,30.75,4953,30.3024631504744,30.5297069236928,30.2925829864214,30.3815044628982,5013.07465487742,0.0,1.0
2024-12-12,30.77,30.77,30.56,30.5623,1355,30.4012647910041,30.4012647910041,30.1937813458916,30.1960537836238,1371.43471781928,0.0,1.0
2024-12-13,31.15,31.16,30.6,30.6,1147,30.7767110250172,30.7865911890702,30.2333020021035,30.2333020021035,1160.91189766695,0.0,1.0
2024-12-16,31.0,31.0,31.0,31.0,602,30.6285085642225,30.6285085642225,30.6285085642225,30.6285085642225,609.301623710117,0.0,1.0
2024-12-17,30.48,30.81,30.14,30.81,9103,30.1147400334679,30.440785447216,29.7788144556667,30.440785447216,9213.40976849365,0.0,1.0
2024-12-18,29.31,30.35,29.31,30.31,5211,28.9587608392698,29.9862979007792,28.9587608392698,29.9467772445673,5274.20392218175,0.0,1.0
2024-12-19,29.93,30.05,29.93,30.05,1304,29.5713310105542,29.6898929791899,29.5713310105542,29.6898929791899,1319.81614172424,0.0,1.0
2024-12-20,30.21,30.25,29.7,29.7,3755,29.8479756040375,29.8874962602494,29.3440872373358,29.3440872373358,3800.54418111543,0.0,1.0
2024-12-23,29.37,29.96,29.37,29.81,5888,29.0180418235876,29.6009715027131,29.0180418235876,29.4527690419185,5959.41521661988,0.0,1.0
2024-12-24,29.45,29.45,29.38,29.38,719,29.0970831360114,29.0970831360114,29.0279219876406,29.0279219876406,727.720710045804,0.0,1.0
2024-12-26,29.16,29.7,29.05,29.37,4979,28.8105583784751,29.3440872373358,28.7018765738924,29.0180418235876,5039.39000739647,0.0,1.0
2024-12-27,28.79,29.42,28.79,29.42,1158,28.4449923085151,29.0674426438525,28.4449923085151,29.0674426438525,1172.04531604039,0.0,1.0
2024-12-30,28.31,29.45,28.31,29.37,6992,27.9707444339723,29.0970831360114,27.9707444339723,29.0180418235876,7076.80556973609,0.0,1.0
2024-12-31,28.11,28.805,28.11,28.2,3554,27.7731411529128,28.4598125545945,27.7731411529128,27.8620626293895,3597.10626356437,0.0,1.0
2025-01-02,28.5,28.82,28.247,28.247,986,28.1584675509788,28.474632800674,27.9084994004385,27.9084994004385,997.959137837499,0.0,1.0
2025-01-03,28.32,28.32,28.32,28.32,725,27.9806245980252,27.9806245980252,27.9806245980252,27.9806245980252,733.793483704045,0.0,1.0
2025-01-06,29.46,29.5,28.83,29.5,3048,29.1069633000644,29.1464839562763,28.484512964727,29.1464839562763,3084.9690183861,0.0,1.0
2025-01-07,28.15,29.04,28.11,29.03,2631,27.8126618091247,28.6919964098394,27.7731411529128,28.6821162457865,2662.9112491384,0.0,1.0
2025-01-08,28.0,28.14,28.0,28.14,1630,27.66445934833,27.8027816450717,27.66445934833,27.8027816450717,1649.7701771553,0.0,1.0
2025-01-10,27.45,28.185,27.38,27.88,3335,27.1210503254164,27.8472423833101,27.0518891770456,27.5458973796943,3375.4500250386,0.0,1.0
2025-01-13,27.02,27.45,27.02,27.45,6425,26.6962032711385,27.1210503254164,26.6962032711385,27.1210503254164,6502.92845903239,0.0,1.0
2025-01-14,27.2,27.3,27.2,27.3,1926,26.874046224092,26.9728478646218,26.874046224092,26.9728478646218,1949.36034429516,0.0,1.0
2025-01-15,27.31,27.81,27.26,27.26,2331,26.9827280286748,27.4767362313235,26.9333272084099,26.9333272084099,2359.27256622638,0.0,1.0
2025-01-16,27.0,27.32,27.0,27.32,2957,26.6764429430325,26.9926081927277,26.6764429430325,26.9926081927277,2992.86528456946,0.0,1.0
2025-01-17,27.01,27.21,26.915,27.0,3623,26.6863231070855,26.883926388145,26.5924615485823,26.6764429430325,3666.94316063414,0.0,1.0
2025-01-21,26.97,27.24,26.81,26.81,3791,26.7653644195093,27.0333157874466,26.6065784236946,26.6065784236946,3819.98423027167,0.12,1.0
2025-01-22,26.81,27.2,26.81,26.89,2815,26.6065784236946,26.9936192884929,26.6065784236946,26.685971421602,2836.5221862872,0.0,1.0
2025-01-23,26.82,27.2,26.81,26.81,1687,26.6165025484331,26.9936192884929,26.6065784236946,26.6065784236946,1699.89802069857,0.0,1.0
2025-01-24,26.78,26.83,26.7012,26.81,2652,26.5768060494794,26.6264266731715,26.4986039465407,26.6065784236946,2672.27596377749,0.0,1.0
2025-01-27,26.85,27.09,26.85,27.09,647,26.6462749226483,26.8844539163703,26.6462749226483,26.8844539163703,651.946662354464,0.0,1.0
2025-01-28,26.6,27.0,26.6,26.85,7466,26.3981718041879,26.7951367937246,26.3981718041879,26.6462749226483,7523.0815782665,0.0,1.0
2025-01-29,26.63,27.18,26.63,26.85,1444,26.4279441784032,26.9737710390161,26.4279441784032,26.6462749226483,1455.04015523932,0.0,1.0
2025-01-30,26.66,27.17,26.62,26.62,2162,26.4577165526184,26.9638469142776,26.4180200536647,26.4180200536647,2178.52965071151,0.0,1.0
2025-01-31,26.57,27.05,26.53,26.61,5159,26.3683994299727,26.8447574174166,26.328702931019,26.4080959289263,5198.44332470892,0.0,1.0
2025-02-03,26.69,27.44,26.12,26.12,8363,26.4874889268337,27.2317982822149,25.9218138167439,25.9218138167439,8426.93962483828,0.0,1.0
2025-02-04,27.0,27.0,27.0,27.0,852,26.7951367937246,26.7951367937246,26.7951367937246,26.7951367937246,858.513997412677,0.0,1.0
2025-02-05,26.75,27.1,26.75,27.0562,1158,26.5470336752642,26.8943780411087,26.5470336752642,26.8509103747545,1166.85353169469,0.0,1.0
2025-02-06,26.42,26.97,26.17,26.97,7143,26.2195375588964,26.7653644195093,25.971434440436,26.7653644195093,7197.6120698577,0.0,1.0
2025-02-07,26.31,27.0,26.13,26.13,4263,26.1103721867738,26.7951367937246,25.9317379414823,25.9317379414823,4295.592923674,0.0,1.0
2025-02-10,26.5,27.19,26.5,27.0,1828,26.2989305568037,26.9836951637545,26.2989305568037,26.7951367937246,1841.97604139716,0.0,1.0
2025-02-11,26.38,26.8,26.38,26.4,43730,26.1798410599427,26.5966542989562,26.1798410599427,26.1996893094196,44064.3393272963,0.0,1.0
2025-02-12,26.16,27.0395,26.16,26.4396,2460,25.9615103156976,26.8343370864413,25.9615103156976,26.2389888433837,2478.80802069857,0.0,1.0
2025-02-13,26.38,26.74,26.38,26.74,1090,26.1798410599427,26.5371095505257,26.1798410599427,26.5371095505257,1098.33363518758,0.0,1.0
2025-02-14,26.65,26.65,26.5,26.5,829,26.44779242788,26.44779242788,26.2989305568037,26.2989305568037,835.338150064683,0.0,1.0
2025-02-18,26.55,27.05,26.55,26.97,1293,26.3485511804958,26.8447574174166,26.3485511804958,26.7653644195093,1302.88567917206,0.0,1.0
2025-02-19,26.53,26.87,26.53,26.55,3120,26.328702931019,26.6661231721252,26.328702931019,26.3485511804958,3143.85407503234,0.0,1.0
2025-02-20,26.5,26.7,26.5,26.6,1888,26.2989305568037,26.4974130515721,26.2989305568037,26.3981718041879,1902.43477360932,0.0,1.0
2025-02-21,26.5,26.55,26.5,26.55,2706,26.2989305568037,26.3485511804958,26.2989305568037,26.3485511804958,2726.68882276844,0.0,1.0
2025-02-24,26.65,27.0,26.39,26.45,2231,26.44779242788,26.7951367937246,26.1897651846812,26.2493099331117,2248.0571927555,0.0,1.0
2025-02-25,26.31,26.75,26.31,26.75,1312,26.1103721867738,26.5470336752642,26.1103721867738,26.5470336752642,1322.03094437258,0.0,1.0
2025-02-26,26.36,26.7,26.36,26.57,2808,26.1599928104659,26.4974130515721,26.1599928104659,26.3683994299727,2829.46866752911,0.0,1.0
2025-02-27,26.6,26.6,26.45,26.45,984,26.3981718041879,26.3981718041879,26.2493099331117,26.2493099331117,991.523208279431,0.0,1.0
2025-02-28,26.99,26.99,26.55,26.6,3013,26.7852126689861,26.7852126689861,26.3485511804958,26.3981718041879,3036.03600258733,0.0,1.0
2025-03-03,26.81,27.0,26.81,27.0,6457,26.6065784236946,26.7951367937246,26.6065784236946,26.7951367937246,6506.36723156534,0.0,1.0
2025-03-04,27.15,27.18,27.15,27.18,2221,26.9439986648008,26.9737710390161,26.9439986648008,26.9737710390161,2237.98073738681,0.0,1.0
2025-03-05,26.76,27.14,26.76,27.14,967,26.5569578000026,26.9340745400624,26.5569578000026,26.9340745400624,974.393234152651,0.0,1.0
2025-03-06,27.01,28.0,26.75,26.75,9443,26.805060918463,27.7875492675662,26.5470336752642,26.5470336752642,9515.19680465717,0.0,1.0
2025-03-07,27.99,28.0,27.05,27.05,3278,27.7776251428278,27.7875492675662,26.8447574174166,26.8447574174166,3303.0620698577,0.0,1.0
2025-03-10,27.55,28.16,27.55,27.9,2845,27.3409636543375,27.9463352633809,27.3409636543375,27.688308020182,2866.75155239327,0.0,1.0
2025-03-11,27.9,27.9,27.5,27.75,3762,27.688308020182,27.688308020182,27.2913430306454,27.5394461491058,3790.76250970246,0.0,1.0
2025-03-12,29.31,29.31,27.8358,27.8358,8955,29.0876096082988,29.0876096082988,27.6245951393614,27.6245951393614,9023.46578266493,0.0,1.0
2025-03-13,29.36,29.42,29.08,29.4,6325,29.1372302319909,29.1967749804214,28.8593547393152,29.1769267309445,6373.35802069857,0.0,1.0
2025-03-14,29.45,29.59,29.19,29.4271,5000,29.2265473546366,29.3654851009744,28.9685201114378,29.2038211089856,5038.2276843467,0.0,1.0
2025-03-17,29.35,30.0,29.01,29.23,20192,29.1273061072524,29.7723742152495,28.7898858661463,29.0082166103914,20346.3786804658,0.0,1.0
2025-03-18,29.38,29.585,29.38,29.3801,4948,29.1570784814677,29.3605230386052,29.1570784814677,29.1571777227151,4985.83011642949,0.0,1.0
2025-03-19,29.09,29.77,29.09,29.77,3560,28.8692788640536,29.5441193462659,28.8692788640536,29.5441193462659,3587.21811125485,0.0,1.0
2025-03-20,28.68,29.45,28.0,29.0,6206,28.4623897497785,29.2265473546366,27.7875492675662,28.7799617414079,6253.44820181113,0.0,1.0
2025-03-21,28.94,29.0,28.392,28.392,4006,28.7204169929774,28.7799617414079,28.1765749573121,28.1765749573121,4036.62802069857,0.0,1.0
2025-03-24,29.2,29.4,29.15,29.4,2944,28.9784442361762,29.1769267309445,28.9288236124841,29.1769267309445,2966.50846054334,0.0,1.0
2025-03-25,29.34,29.42,29.34,29.42,1949,29.117381982514,29.1967749804214,29.117381982514,29.1967749804214,1963.90115135835,0.0,1.0
2025-03-26,29.19,29.3,28.9,29.3,4361,28.9685201114378,29.0776854835604,28.6807204940237,29.0776854835604,4394.34218628719,0.0,1.0
2025-03-27,29.2,29.3,29.0,29.3,5870,28.9784442361762,29.0776854835604,28.7799617414079,29.0776854835604,5914.87930142303,0.0,1.0
2025-03-28,29.1,29.1,29.1,29.1,1539,28.879202988792,28.879202988792,28.879202988792,28.879202988792,1550.76648124192,0.0,1.0
2025-03-31,29.1,29.21,29.001,29.001,4166,28.879202988792,28.9883683609146,28.7809541538817,28.7809541538817,4197.85130659768,0.0,1.0
2025-04-01,29.11,29.2,29.01,29.2,1931,28.8891271135304,28.9784442361762,28.7898858661463,28.9784442361762,1945.7635316947,0.0,1.0
2025-04-02,29.1,29.37,29.1,29.25,6539,28.879202988792,29.1471543567293,28.879202988792,29.0280648598683,6588.99416558862,0.0,1.0
2025-04-03,28.94,29.195,28.24,29.05,4288,28.7204169929774,28.973482173807,28.0257282612882,28.8295823650999,4320.78406209573,0.0,1.0
2025-04-04,28.9,29.46,28.2501,28.5,10107,28.6807204940237,29.236471479375,28.035751627274,28.283755504487,10184.2734411384,0.0,1.0
2025-04-07,28.81,28.96,28.01,28.01,11484,28.591403371378,28.7402652424542,27.7974733923046,27.7974733923046,11571.8013454075,0.0,1.0
2025-04-08,28.6,29.22,28.4601,28.98,11309,28.3829967518712,28.998292485653,28.2441582467808,28.760113491931,11395.4633764554,0.0,1.0
2025-04-09,29.4,29.5,28.51,28.66,17893,29.1769267309445,29.2761679783287,28.2936796292255,28.4425415003017,18029.8015912031,0.0,1.0
2025-04-10,28.91,29.5,28.89,29.46,9387,28.6906446187621,29.2761679783287,28.6707963692853,29.236471479375,9458.7686545925,0.0,1.0
2025-04-11,28.95,29.19,28.95,29.09,5721,28.7303411177158,28.9685201114378,28.7303411177158,28.8692788640536,5764.74011642949,0.0,1.0
2025-04-14,29.35,29.39,29.25,29.39,8564,29.1273061072524,29.1670026062061,29.0280648598683,29.1670026062061,8629.47637774904,0.0,1.0
2025-04-15,29.68,29.79,29.3612,29.47,10989,29.4548022236202,29.5639675957428,29.1384211269595,29.2463956041134,11073.0168046572,0.0,1.0
2025-04-16,29.79,29.89,29.78,29.88,11601,29.5639675957428,29.6632088431269,29.5540434710044,29.6532847183885,11689.6958732212,0.0,1.0
2025-04-17,30.15,30.525,29.94,29.94,15866,29.9212360863258,30.2933907640164,29.712829466819,29.712829466819,15987.3040879689,0.0,1.0
2025-04-21,30.19,30.23,30.1138,30.19,4659,29.9609325852794,30.0006290842331,29.8853107547727,29.9609325852794,4694.62055627426,0.0,1.0
2025-04-22,30.36,30.545,30.24,30.34,14247,30.1296427058325,30.3132390134932,30.0105532089715,30.1097944563557,14355.9259637775,0.0,1.0
2025-04-23,30.93,31.055,30.8,30.85,10818,30.6953178159223,30.8193693751525,30.5663041943228,30.6159248180149,10900.7094178525,0.0,1.0
2025-04-24,31.01,31.16,30.9,30.9,13464,30.7747108138296,30.9235726849058,30.665545441707,30.665545441707,13566.9395084088,0.0,1.0
2025-04-25,31.05,31.1197,30.8,30.8,5443,30.8144073127832,30.88357846221,30.5663041943228,30.5663041943228,5484.61465717983,0.0,1.0
2025-04-28,30.92,31.0,30.92,30.98,4941,30.8044831880448,30.8841843088418,30.8044831880448,30.8642590286426,4959.52875,0.12,1.0
2025-04-29,30.9,30.9573,30.4,30.93,8680,30.7845579078456,30.8416438356164,30.2864259028643,30.8144458281445,8712.54999999999,0.0,1.0
2025-04-30,30.66,30.85,30.66,30.77,9248,30.5454545454545,30.7347447073475,30.5454545454545,30.6550435865504,9282.68000000001,0.0,1.0
2025-05-01,30.72,30.89,30.72,30.89,4411,30.6052303860523,30.774595267746,30.6052303860523,30.774595267746,4427.54125,0.0,1.0
2025-05-02,30.81,31.0,30.7,30.87,9861,30.6948941469489,30.8841843088418,30.5853051058531,30.7546699875467,9897.97875000001,0.0,1.0
2025-05-05,30.83,30.89,30.59,30.59,10407,30.7148194271482,30.774595267746,30.4757160647572,30.4757160647572,10446.02625,0.0,1.0
2025-05-06,30.36,31.0,30.36,30.89,6823,30.2465753424658,30.8841843088418,30.2465753424658,30.774595267746,6848.58624999999,0.0,1.0
2025-05-07,30.06,30.715,29.91,30.6,11007,29.947696139477,30.6002490660025,29.7982565379826,30.4856787048568,11048.27625,0.0,1.0
2025-05-08,30.39,30.59,30.25,30.58,7966,30.2764632627646,30.4757160647572,30.1369863013699,30.4657534246575,7995.87250000001,0.0,1.0
2025-05-09,30.25,30.59,30.25,30.59,6071,30.1369863013699,30.4757160647572,30.1369863013699,30.4757160647572,6093.76624999999,0.0,1.0
2025-05-12,30.13,30.6,30.13,30.58,4684,30.0174346201743,30.4856787048568,30.0174346201743,30.4657534246575,4701.56500000001,0.0,1.0
2025-05-13,30.25,30.55,30.0,30.0,4139,30.1369863013699,30.4358655043587,29.8879202988792,29.8879202988792,4154.52125,0.0,1.0
2025-05-14,30.2,30.51,30.2,30.425,4755,30.0871731008717,30.3960149439602,30.0871731008717,30.3113325031133,4772.83125,0.0,1.0
2025-05-15,30.2,30.56,30.2,30.56,2490,30.0871731008717,30.4458281444583,30.0871731008717,30.4458281444583,2499.3375,0.0,1.0
2025-05-16,30.29,30.6,30.29,30.6,5404,30.1768368617684,30.4856787048568,30.1768368617684,30.4856787048568,5424.26499999999,0.0,1.0
2025-05-19,30.26,30.56,30.26,30.56,3451,30.1469489414695,30.4458281444583,30.1469489414695,30.4458281444583,3463.94125,0.0,1.0
2025-05-20,30.02,30.35,30.02,30.26,4794,29.9078455790785,30.2366127023661,29.9078455790785,30.1469489414695,4811.97749999999,0.0,1.0
2025-05-21,30.34,30.38,30.23,30.23,3938,30.2266500622665,30.266500622665,30.1170610211706,30.1170610211706,3952.7675,0.0,1.0
2025-05-22,30.0,30.4,30.0,30.4,5402,29.8879202988792,30.2864259028643,29.8879202988792,30.2864259028643,5422.2575,0.0,1.0
2025-05-23,30.35,30.39,30.14,30.35,4297,30.2366127023661,30.2764632627646,30.027397260274,30.2366127023661,4313.11375,0.0,1.0
2025-05-27,29.92,30.4,29.655,30.4,8909,29.8082191780822,30.2864259028643,29.5442092154421,30.2864259028643,8942.40875,0.0,1.0
2025-05-28,29.84,30.0,29.64,30.0,5156,29.7285180572852,29.8879202988792,29.5292652552927,29.8879202988792,5175.335,0.0,1.0
2025-05-29,29.17,29.99,29.17,29.99,6823,29.0610211706102,29.8779576587796,29.0610211706102,29.8779576587796,6848.58625,0.0,1.0
2025-05-30,29.19,29.95,29.16,29.42,6244,29.0809464508095,29.8381070983811,29.0510585305106,29.3100871731009,6267.41499999999,0.0,1.0
2025-06-02,29.13,29.83,29.13,29.15,5696,29.0211706102117,29.7185554171856,29.0211706102117,29.041095890411,5717.36,0.0,1.0
2025-06-03,29.26,29.42,29.1,29.1,5194,29.1506849315069,29.3100871731009,28.9912826899128,28.9912826899128,5213.47749999999,0.0,1.0
2025-06-04,29.06,29.475,29.06,29.25,8188,28.9514321295143,29.3648816936488,28.9514321295143,29.1407222914072,8218.70500000001,0.0,1.0
2025-06-05,29.1,29.37,29.0862,29.1,5283,28.9912826899128,29.2602739726027,28.9775342465753,28.9912826899128,5302.81125000001,0.0,1.0
2025-06-06,29.75,30.16,29.5,29.5,10122,29.6388542963885,30.0473225404732,29.3897882938979,29.3897882938979,10159.9575,0.0,1.0
2025-06-09,29.46,30.15,29.46,30.01,6986,29.3499377334994,30.0373599003736,29.3499377334994,29.8978829389788,7012.19749999999,0.0,1.0
2025-06-10,29.37,30.12,29.37,30.12,6179,29.2602739726027,30.0074719800747,29.2602739726027,30.0074719800747,6202.17125000001,0.0,1.0
2025-06-11,28.86,30.25,28.86,30.0,6304,28.7521793275218,30.1369863013699,28.7521793275218,29.8879202988792,6327.64,0.0,1.0
2025-06-12,28.93,29.75,28.93,28.98,6660,28.8219178082192,29.6388542963885,28.8219178082192,28.8717310087173,6684.97499999999,0.0,1.0
2025-06-13,28.7,29.0,28.7,29.0,5044,28.5927770859278,28.8916562889166,28.5927770859278,28.8916562889166,5062.915,0.0,1.0
2025-06-16,28.36,29.6,28.1,29.27,12380,28.2540473225405,29.4894146948942,27.9950186799502,29.1606475716065,12426.425,0.0,1.0
2025-06-17,28.53,28.83,28.51,28.725,5845,28.4234122042341,28.7222914072229,28.4034869240349,28.6176836861768,5866.91875,0.0,1.0
2025-06-18,28.67,29.0,28.67,28.95,11349,28.5628891656289,28.8916562889166,28.5628891656289,28.8418430884184,11391.55875,0.0,1.0
2025-06-20,28.8,28.85,28.575,28.67,5663,28.692403486924,28.7422166874222,28.4682440846824,28.5628891656289,5684.23625000001,0.0,1.0
2025-06-23,28.53,29.0,28.52,29.0,9859,28.4234122042341,28.8916562889166,28.4134495641345,28.8916562889166,9895.97125000001,0.0,1.0
2025-06-24,28.15,28.7,27.62,28.57,19127,28.0448318804483,28.5927770859278,27.5168119551681,28.4632627646326,19198.72625,0.0,1.0
2025-06-25,27.56,28.5,27.155,28.5,8976,27.4570361145704,28.3935242839352,27.0535491905355,28.3935242839352,9009.65999999999,0.0,1.0
2025-06-26,27.22,28.115,27.165,28.115,9894,27.1183063511831,28.0099626400996,27.0635118306351,28.0099626400996,9931.10249999999,0.0,1.0
2025-06-27,27.35,28.95,27.155,27.46,418053,27.2478206724782,28.8418430884184,27.0535491905355,27.3574097135741,419620.69875,0.0,1.0
2025-06-30,27.62,28.335,27.32,27.32,14452,27.5168119551681,28.2291407222914,27.2179327521793,27.2179327521793,14506.195,0.0,1.0
2025-07-01,28.5,28.58,27.58,27.58,19112,28.3935242839352,28.4732254047323,27.4769613947696,27.4769613947696,19183.67,0.0,1.0
2025-07-02,28.37,28.8,28.06,28.8,7593,28.2640099626401,28.692403486924,27.9551681195517,28.692403486924,7621.47375,0.0,1.0
2025-07-03,28.25,28.5,28.155,28.33,9749,28.1444582814446,28.3935242839352,28.0498132004981,28.2241594022416,9785.55874999999,0.0,1.0
2025-07-07,28.16,28.595,28.12,28.595,11871,28.0547945205479,28.4881693648817,28.0149439601494,28.4881693648817,11915.51625,0.0,1.0
2025-07-08,28.03,28.3,27.885,28.2309,16032,27.9252801992528,28.1942714819427,27.7808219178082,28.1254296388543,16092.12,0.0,1.0
2025-07-09,28.22,28.45,28.06,28.06,4788,28.1145703611457,28.3437110834371,27.9551681195517,27.9551681195517,4805.955,0.0,1.0
2025-07-10,28.25,28.25,28.0389,28.19,4831,28.1444582814446,28.1444582814446,27.9341469489415,28.0846824408468,4849.11625,0.0,1.0
2025-07-11,27.63,28.05,27.63,28.05,4414,27.5267745952677,27.9452054794521,27.5267745952677,27.9452054794521,4430.55250000001,0.0,1.0
2025-07-14,27.56,27.79,27.56,27.64,5623,27.4570361145704,27.6861768368618,27.4570361145704,27.5367372353674,5644.08624999999,0.0,1.0
2025-07-15,26.81,27.61,26.81,27.61,9973,26.7098381070984,27.5068493150685,26.7098381070984,27.5068493150685,10010.39875,0.0,1.0
2025-07-16,27.36,27.36,26.62,26.99,7989,27.2577833125778,27.2577833125778,26.5205479452055,26.8891656288917,8018.95875000001,0.0,1.0
2025-07-17,26.81,27.15,26.71,26.98,8578,26.7098381070984,27.0485678704857,26.6102117061021,26.879202988792,8610.16749999999,0.0,1.0
2025-07-18,26.63,27.105,26.46,27.07,8585,26.5305105853051,27.0037359900374,26.3611457036115,26.9688667496887,8617.19375,0.0,1.0
2025-07-21,26.9,27.0,26.68,26.68,6812,26.799501867995,26.8991282689913,26.5803237858032,26.5803237858032,6837.545,0.0,1.0
2025-07-22,26.79,27.1,26.79,26.9,12073,26.6899128268991,26.9987546699876,26.6899128268991,26.799501867995,12118.27375,0.0,1.0
2025-07-23,28.0,28.2,26.7871,27.4,79470,27.8953922789539,28.0946450809465,26.6870236612702,27.2976338729763,79768.0125000001,0.0,1.0
2025-07-24,27.06,28.5,26.7,28.0149,147439,26.958904109589,28.3935242839352,26.6002490660025,27.9102366127024,147991.89625,0.0,1.0
2025-07-25,27.7,28.3,27.0201,27.6,90302,27.5965130759651,28.1942714819427,26.9191531755915,27.4968866749689,90640.6325000001,0.0,1.0
2025-07-28,27.79,28.49,27.14,27.69,141279,27.6861768368618,28.3835616438356,27.0386052303861,27.5865504358655,141808.79625,0.0,1.0
2025-07-29,27.8,28.43,27.11,27.9,136671,27.6961394769614,28.3237858032379,27.0087173100872,27.7957658779577,137183.51625,0.0,1.0
2025-07-30,28.05,28.99,27.5,27.82,160272,27.9452054794521,28.8816936488169,27.3972602739726,27.7160647571607,160873.02,0.0,1.0
2025-07-31,27.73,28.3024,27.32,28.3024,142612,27.626400996264,28.1966625155666,27.2179327521793,28.1966625155666,143146.795,0.0,1.0
2025-08-01,27.52,28.235,27.28,27.55,106282,27.4171855541719,28.1295143212951,27.1780821917808,27.4470734744707,106680.5575,0.0,1.0
2025-08-04,27.54,28.112,27.12,27.79,145010,27.4371108343711,28.0069738480697,27.0186799501868,27.6861768368618,145553.7875,0.0,1.0
2025-08-05,27.59,27.83,27.16,27.53,25317,27.4869240348692,27.7260273972603,27.0585305105853,27.4271481942715,25411.93875,0.0,1.0
2025-08-06,27.52,27.97,27.27,27.46,80873,27.4171855541719,27.865504358655,27.1681195516812,27.3574097135741,81176.2737499999,0.0,1.0
2025-08-07,27.36,27.69,27.36,27.65,38126,27.2577833125778,27.5865504358655,27.2577833125778,27.546699875467,38268.9725,0.0,1.0
2025-08-08,28.22,28.5,27.69,27.69,38973,28.1145703611457,28.3935242839352,27.5865504358655,27.5865504358655,39119.14875,0.0,1.0
2025-08-11,28.47,28.5,28.13,28.3,15594,28.3636363636364,28.3935242839352,28.0249066002491,28.1942714819427,15652.4775,0.0,1.0
2025-08-12,30.0,30.245,28.3,28.38,87884,29.8879202988792,30.1320049813201,28.1942714819427,28.2739726027397,88213.565,0.0,1.0
2025-08-13,29.94,30.585,29.45,29.45,142697,29.8281444582814,30.4707347447074,29.3399750933998,29.3399750933998,143232.11375,0.0,1.0
2025-08-14,29.59,30.25,29.48,29.59,66023,29.4794520547945,30.1369863013699,29.3698630136986,29.4794520547945,66270.5862500001,0.0,1.0
2025-08-15,29.61,30.21,29.36,29.76,53513,29.4993773349938,30.0971357409714,29.2503113325031,29.6488169364882,53713.67375,0.0,1.0
2025-08-18,29.43,29.88,29.3604,29.72,31846,29.3200498132005,29.7683686176837,29.2507098381071,29.6089663760897,31965.4225,0.0,1.0
2025-08-19,29.2,29.4702,28.87,29.4702,23299,29.0909090909091,29.360099626401,28.7621419676214,29.360099626401,23386.37125,0.0,1.0
2025-08-20,29.28,29.59,28.6701,29.31,48409,29.1706102117061,29.4794520547945,28.5629887920299,29.200498132005,48590.53375,0.0,1.0
2025-08-21,29.34,29.58,29.07,29.25,37788,29.2303860523039,29.4694894146949,28.9613947696139,29.1407222914072,37929.7049999999,0.0,1.0
2025-08-22,30.43,30.43,29.21,29.21,37009,30.3163138231631,30.3163138231631,29.1008717310087,29.1008717310087,37147.78375,0.0,1.0
2025-08-25,30.41,30.83,30.28,30.4209,35663,30.2963885429639,30.7148194271482,30.1668742216687,30.3072478206725,35796.73625,0.0,1.0
2025-08-26,31.9,31.96,30.82,30.82,17506,31.7808219178082,31.840597758406,30.7048567870486,30.7048567870486,17571.6475,0.0,1.0
2025-08-27,31.84,32.33,31.55,32.25,15465,31.7210460772105,32.2092154420922,31.4321295143213,32.1295143212951,15522.99375,0.0,1.0
2025-08-28,31.9,32.48,30.79,31.585,23545,31.7808219178082,32.3586550435866,30.6749688667497,31.46699875467,23633.29375,0.0,1.0
2025-08-29,32.0,32.9,31.5701,32.08,48920,32.0,32.9,31.5701,32.08,48920,0.12,1.0
2025-09-02,31.72,32.025,31.68,31.76,11538,31.72,32.025,31.68,31.76,11538,0.0,1.0
2025-09-03,31.505,31.83,31.285,31.35,25426,31.505,31.83,31.285,31.35,25426,0.0,1.0
2025-09-04,32.35,32.35,31.725,31.725,8943,32.35,32.35,31.725,31.725,8943,0.0,1.0
2025-09-05,32.63,32.63,32.31,32.35,7961,32.63,32.63,32.31,32.35,7961,0.0,1.0
2025-09-08,32.41,32.55,32.23,32.55,4406,32.41,32.55,32.23,32.55,4406,0.0,1.0
2025-09-09,31.87,32.41,31.83,32.367,10372,31.87,32.41,31.83,32.367,10372,0.0,1.0
2025-09-10,31.75,32.0,31.45,31.61,4500,31.75,32.0,31.45,31.61,4500,0.0,1.0
2025-09-11,31.76,32.17,30.7303,30.7303,27235,31.76,32.17,30.7303,30.7303,27235,0.0,1.0
2025-09-12,32.0,32.18,31.76,31.76,14913,32.0,32.18,31.76,31.76,14913,0.0,1.0
2025-09-15,32.03,32.47,31.94,32.2,23442,32.03,32.47,31.94,32.2,23442,0.0,1.0
2025-09-16,31.765,31.765,31.54,31.54,5105,31.765,31.765,31.54,31.54,5105,0.0,1.0
2025-09-17,31.54,32.35,31.54,32.0801,12357,31.54,32.35,31.54,32.0801,12357,0.0,1.0
2025-09-18,32.4,32.4,31.515,31.99,8878,32.4,32.4,31.515,31.99,8878,0.0,1.0
2025-09-19,32.0,32.88,31.67,32.5,53240,32.0,32.88,31.67,32.5,53240,0.0,1.0
2025-09-22,31.89,33.22,31.76,32.04,32781,31.89,33.22,31.76,32.04,32781,0.0,1.0
2025-09-23,32.49,32.57,31.81,31.9,27771,32.49,32.57,31.81,31.9,27771,0.0,1.0
2025-09-24,32.74,32.92,32.1011,32.9,7870,32.74,32.92,32.1011,32.9,7870,0.0,1.0
2025-09-25,32.22,32.86,32.0,32.86,14093,32.22,32.86,32.0,32.86,14093,0.0,1.0
2025-09-26,32.3,32.335,32.13,32.2,4645,32.3,32.335,32.13,32.2,4645,0.0,1.0
2025-09-29,32.17,32.97,31.81,32.43,13090,32.17,32.97,31.81,32.43,13090,0.0,1.0
2025-09-30,32.09,32.58,31.86,32.1,9519,32.09,32.58,31.86,32.1,9519,0.0,1.0
2025-10-01,32.01,32.43,31.87,32.43,7516,32.01,32.43,31.87,32.43,7516,0.0,1.0
2025-10-02,31.73,32.21,31.53,32.21,8826,31.73,32.21,31.53,32.21,8826,0.0,1.0
2025-10-03,31.77,33.0,31.65,32.97,12100,31.77,33.0,31.65,32.97,12100,0.0,1.0
2025-10-06,31.93,33.0,31.665,32.69,53077,31.93,33.0,31.665,32.69,53077,0.0,1.0
2025-10-07,31.8,33.005,31.57,31.81,17660,31.8,33.005,31.57,31.81,17660,0.0,1.0
2025-10-08,31.96,32.4221,31.69,32.0,19673,31.96,32.4221,31.69,32.0,19673,0.0,1.0
2025-10-09,31.8,32.19,31.67,32.1,7420,31.8,32.19,31.67,32.1,7420,0.0,1.0
2025-10-10,30.87,32.335,30.85,32.01,17635,30.87,32.335,30.85,32.01,17635,0.0,1.0
2025-10-13,31.19,32.395,30.64,31.15,15178,31.19,32.395,30.64,31.15,15178,0.0,1.0
2025-10-14,32.22,32.52,31.2,31.2332,41963,32.22,32.52,31.2,31.2332,41963,0.0,1.0
2025-10-15,32.52,33.285,32.34,32.75,23372,32.52,33.285,32.34,32.75,23372,0.0,1.0
2025-10-16,31.92,33.1544,31.22,32.6,29212,31.92,33.1544,31.22,32.6,29212,0.0,1.0
2025-10-17,32.36,32.49,31.79,31.79,22636,32.36,32.49,31.79,31.79,22636,0.0,1.0
2025-10-20,32.51,33.24,31.895,32.4442,16885,32.51,33.24,31.895,32.4442,16885,0.0,1.0
2025-10-21,33.02,33.44,32.44,32.52,20825,33.02,33.44,32.44,32.52,20825,0.0,1.0
2025-10-22,33.0,33.5451,32.86,33.19,36239,33.0,33.5451,32.86,33.19,36239,0.0,1.0
2025-10-23,33.22,34.225,32.98,33.11,42906,33.22,34.225,32.98,33.11,42906,0.0,1.0
2025-10-24,33.2,34.3953,32.87,33.5,57463,33.2,34.3953,32.87,33.5,57463,0.0,1.0
2025-10-27,32.9,34.0201,32.82,33.29,51963,32.9,34.0201,32.82,33.29,51963,0.0,1.0
2025-10-28,32.46,34.0,32.46,33.12,66025,32.46,34.0,32.46,33.12,66025,0.0,1.0
2025-10-29,33.79,35.24,33.1,34.0,38975,33.79,35.24,33.1,34.0,38975,0.0,1.0
2025-10-30,34.92,35.66,33.0,33.51,29711,34.92,35.66,33.0,33.51,29711,0.0,1.0
2025-10-31,35.15,35.65,34.74,34.88,16500,35.15,35.65,34.74,34.88,16500,0.0,1.0
2025-11-03,34.42,35.32,34.27,35.32,5550,34.42,35.32,34.27,35.32,5550,0.0,1.0
2025-11-04,33.9,34.721,33.53,34.51,8109,33.9,34.721,33.53,34.51,8109,0.0,1.0
2025-11-05,33.43,33.7001,33.04,33.7,10029,33.43,33.7001,33.04,33.7,10029,0.0,1.0
2025-11-06,33.2,34.18,32.7998,33.48,24675,33.2,34.18,32.7998,33.48,24675,0.0,1.0
2025-11-07,33.46,33.74,33.19,33.24,4953,33.46,33.74,33.19,33.24,4953,0.0,1.0
2025-11-10,33.38,34.5,32.38,34.5,17587,33.38,34.5,32.38,34.5,17587,0.0,1.0
2025-11-11,34.62,34.95,33.35,33.35,57819,34.62,34.95,33.35,33.35,57819,0.0,1.0
2025-11-12,34.8,35.1,34.1,34.41,23128,34.8,35.1,34.1,34.41,23128,0.0,1.0
2025-11-13,35.36,36.39,35.21,35.21,41488,35.36,36.39,35.21,35.21,41488,0.0,1.0
2025-11-14,35.57,36.025,34.29,35.79,52081,35.57,36.025,34.29,35.79,52081,0.0,1.0
2025-11-17,35.15,36.407,35.135,35.67,46472,35.15,36.407,35.135,35.67,46472,0.0,1.0
2025-11-18,35.81,36.14,35.0,35.0,19769,35.81,36.14,35.0,35.0,19769,0.0,1.0
2025-11-19,36.0,36.41,35.5001,36.0,16982,36.0,36.41,35.5001,36.0,16982,0.0,1.0
2025-11-20,35.89,36.57,35.76,36.0,18400,35.89,36.57,35.76,36.0,18400,0.0,1.0
2025-11-21,36.87,37.44,36.05,36.05,26606,36.87,37.44,36.05,36.05,26606,0.0,1.0
2025-11-24,36.56,37.44,36.2,37.11,61712,36.56,37.44,36.2,37.11,61712,0.0,1.0
2025-11-25,37.2,37.98,36.925,37.38,72405,37.2,37.98,36.925,37.38,72405,0.0,1.0
2025-11-26,38.0,38.485,36.625,37.37,69397,38.0,38.485,36.625,37.37,69397,0.0,1.0