date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2002-10-29,37.6,38.0,37.6,38.0,200,11.7683535013958,11.8935487514106,11.7683535013958,11.8935487514106,639.001878989111,0.0,1.0
2002-10-30,37.75,37.75,37.25,37.3,400,11.8153017201513,11.8153017201513,11.6588076576328,11.6744570638846,1278.00375797823,0.0,1.0
2002-10-31,37.4,37.99,37.4,37.99,400,11.7057558763883,11.8904188701602,11.7057558763883,11.8904188701602,1278.00375797823,0.0,1.0
2002-11-01,37.75,37.99,37.75,37.99,1000,11.8153017201513,11.8904188701602,11.8153017201513,11.8904188701602,3195.00939494557,0.0,1.0
2002-11-04,39.29,39.3,38.49,38.5,1000,12.2973034327085,12.3004333139589,12.0469129326788,12.0500428139292,3195.00939494556,0.0,1.0
2002-11-05,38.0,38.0,38.0,38.0,400,11.8935487514106,11.8935487514106,11.8935487514106,11.8935487514106,1278.00375797823,0.0,1.0
2002-11-06,38.0,38.0,38.0,38.0,0,11.8935487514106,11.8935487514106,11.8935487514106,11.8935487514106,0,0.0,1.0
2002-11-07,38.0,38.0,38.0,38.0,0,11.8935487514106,11.8935487514106,11.8935487514106,11.8935487514106,0,0.0,1.0
2002-11-08,38.0,38.0,38.0,38.0,0,11.8935487514106,11.8935487514106,11.8935487514106,11.8935487514106,0,0.0,1.0
2002-11-11,38.25,38.25,38.25,38.25,100,11.9717957826699,11.9717957826699,11.9717957826699,11.9717957826699,319.500939494556,0.0,1.0
2002-11-12,38.25,38.25,38.25,38.25,100,11.9717957826699,11.9717957826699,11.9717957826699,11.9717957826699,319.500939494556,0.0,1.0
2002-11-13,38.25,38.25,38.25,38.25,0,11.9717957826699,11.9717957826699,11.9717957826699,11.9717957826699,0,0.0,1.0
2002-11-14,38.25,38.4,38.25,38.35,1500,11.9717957826699,12.0187440014255,11.9717957826699,12.0030945951736,4792.51409241834,0.0,1.0
2002-11-15,38.25,38.25,38.25,38.25,0,11.9717957826699,11.9717957826699,11.9717957826699,11.9717957826699,0,0.0,1.0
2002-11-18,38.25,38.25,38.25,38.25,0,11.9717957826699,11.9717957826699,11.9717957826699,11.9717957826699,0,0.0,1.0
2002-11-19,39.25,39.25,39.25,39.25,200,12.284783907707,12.284783907707,12.284783907707,12.284783907707,639.001878989114,0.0,1.0
2002-11-20,39.0,39.0,39.0,39.0,100,12.3192126014611,12.3192126014611,12.3192126014611,12.3192126014611,316.578674804057,0.36,1.0
2002-11-21,39.0,39.0,39.0,39.0,0,12.3192126014611,12.3192126014611,12.3192126014611,12.3192126014611,0,0.0,1.0
2002-11-22,39.0,39.0,39.0,39.0,0,12.3192126014611,12.3192126014611,12.3192126014611,12.3192126014611,0,0.0,1.0
2002-11-25,38.75,38.75,38.75,38.75,600,12.2402432899133,12.2402432899133,12.2402432899133,12.2402432899133,1899.47204882434,0.0,1.0
2002-11-26,38.75,38.75,38.75,38.75,0,12.2402432899133,12.2402432899133,12.2402432899133,12.2402432899133,0,0.0,1.0
2002-11-27,38.75,38.75,38.75,38.75,0,12.2402432899133,12.2402432899133,12.2402432899133,12.2402432899133,0,0.0,1.0
2002-11-29,38.75,38.75,38.75,38.75,0,12.2402432899133,12.2402432899133,12.2402432899133,12.2402432899133,0,0.0,1.0
2002-12-02,38.75,38.75,38.75,38.75,0,12.2402432899133,12.2402432899133,12.2402432899133,12.2402432899133,0,0.0,1.0
2002-12-03,38.75,38.75,38.75,38.75,0,12.2402432899133,12.2402432899133,12.2402432899133,12.2402432899133,0,0.0,1.0
2002-12-04,38.75,38.75,38.75,38.75,0,12.2402432899133,12.2402432899133,12.2402432899133,12.2402432899133,0,0.0,1.0
2002-12-05,38.75,38.75,38.75,38.75,0,12.2402432899133,12.2402432899133,12.2402432899133,12.2402432899133,0,0.0,1.0
2002-12-06,39.0,39.0,39.0,39.0,800,12.3192126014611,12.3192126014611,12.3192126014611,12.3192126014611,2532.62939843246,0.0,1.0
2002-12-09,39.0,39.0,39.0,39.0,0,12.3192126014611,12.3192126014611,12.3192126014611,12.3192126014611,0,0.0,1.0
2002-12-10,39.0,39.0,39.0,39.0,0,12.3192126014611,12.3192126014611,12.3192126014611,12.3192126014611,0,0.0,1.0
2002-12-11,39.0,39.0,39.0,39.0,0,12.3192126014611,12.3192126014611,12.3192126014611,12.3192126014611,0,0.0,1.0
2002-12-12,39.0,39.0,39.0,39.0,0,12.3192126014611,12.3192126014611,12.3192126014611,12.3192126014611,0,0.0,1.0
2002-12-13,39.0,39.0,39.0,39.0,0,12.3192126014611,12.3192126014611,12.3192126014611,12.3192126014611,0,0.0,1.0
2002-12-16,39.0,39.0,39.0,39.0,0,12.3192126014611,12.3192126014611,12.3192126014611,12.3192126014611,0,0.0,1.0
2002-12-17,39.0,39.0,39.0,39.0,0,12.3192126014611,12.3192126014611,12.3192126014611,12.3192126014611,0,0.0,1.0
2002-12-18,39.0,39.0,39.0,39.0,0,12.3192126014611,12.3192126014611,12.3192126014611,12.3192126014611,0,0.0,1.0
2002-12-19,39.0,39.0,39.0,39.0,0,12.3192126014611,12.3192126014611,12.3192126014611,12.3192126014611,0,0.0,1.0
2002-12-20,39.0,39.0,39.0,39.0,0,12.3192126014611,12.3192126014611,12.3192126014611,12.3192126014611,0,0.0,1.0
2002-12-23,39.0,39.0,39.0,39.0,0,12.3192126014611,12.3192126014611,12.3192126014611,12.3192126014611,0,0.0,1.0
2002-12-24,39.0,39.0,39.0,39.0,0,12.3192126014611,12.3192126014611,12.3192126014611,12.3192126014611,0,0.0,1.0
2002-12-26,39.0,39.0,39.0,39.0,0,12.3192126014611,12.3192126014611,12.3192126014611,12.3192126014611,0,0.0,1.0
2002-12-27,39.0,39.0,39.0,39.0,0,12.3192126014611,12.3192126014611,12.3192126014611,12.3192126014611,0,0.0,1.0
2002-12-30,39.0,39.0,39.0,39.0,100,12.3192126014611,12.3192126014611,12.3192126014611,12.3192126014611,316.578674804057,0.0,1.0
2002-12-31,40.25,40.25,39.75,40.25,600,12.7140591592002,12.7140591592002,12.5561205361046,12.7140591592002,1899.47204882435,0.0,1.0
2003-01-02,42.0,42.0,41.0,41.0,600,13.266844340035,13.266844340035,12.9509670938437,12.9509670938437,1899.47204882435,0.0,1.0
2003-01-03,42.0,42.0,42.0,42.0,0,13.266844340035,13.266844340035,13.266844340035,13.266844340035,0,0.0,1.0
2003-01-06,44.5,44.5,44.5,44.5,500,14.0565374555133,14.0565374555133,14.0565374555133,14.0565374555133,1582.89337402029,0.0,1.0
2003-01-07,44.5,44.5,44.5,44.5,0,14.0565374555133,14.0565374555133,14.0565374555133,14.0565374555133,0,0.0,1.0
2003-01-08,44.5,44.5,44.5,44.5,0,14.0565374555133,14.0565374555133,14.0565374555133,14.0565374555133,0,0.0,1.0
2003-01-09,44.5,44.5,44.5,44.5,0,14.0565374555133,14.0565374555133,14.0565374555133,14.0565374555133,0,0.0,1.0
2003-01-10,44.5,44.5,44.5,44.5,0,14.0565374555133,14.0565374555133,14.0565374555133,14.0565374555133,0,0.0,1.0
2003-01-13,44.5,44.5,44.5,44.5,0,14.0565374555133,14.0565374555133,14.0565374555133,14.0565374555133,0,0.0,1.0
2003-01-14,44.5,44.5,44.5,44.5,0,14.0565374555133,14.0565374555133,14.0565374555133,14.0565374555133,0,0.0,1.0
2003-01-15,44.5,44.5,44.5,44.5,0,14.0565374555133,14.0565374555133,14.0565374555133,14.0565374555133,0,0.0,1.0
2003-01-16,44.5,44.5,44.5,44.5,0,14.0565374555133,14.0565374555133,14.0565374555133,14.0565374555133,0,0.0,1.0
2003-01-17,44.5,44.5,44.5,44.5,0,14.0565374555133,14.0565374555133,14.0565374555133,14.0565374555133,0,0.0,1.0
2003-01-21,44.5,44.5,44.5,44.5,0,14.0565374555133,14.0565374555133,14.0565374555133,14.0565374555133,0,0.0,1.0
2003-01-22,44.5,44.5,44.5,44.5,0,14.0565374555133,14.0565374555133,14.0565374555133,14.0565374555133,0,0.0,1.0
2003-01-23,46.0,46.0,45.0,45.0,300,14.5303533248003,14.5303533248003,14.214476078609,14.214476078609,949.736024412171,0.0,1.0
2003-01-24,46.0,46.0,46.0,46.0,0,14.5303533248003,14.5303533248003,14.5303533248003,14.5303533248003,0,0.0,1.0
2003-01-27,46.0,46.0,46.0,46.0,0,14.5303533248003,14.5303533248003,14.5303533248003,14.5303533248003,0,0.0,1.0
2003-01-28,46.0,46.0,46.0,46.0,0,14.5303533248003,14.5303533248003,14.5303533248003,14.5303533248003,0,0.0,1.0
2003-01-29,46.0,46.0,46.0,46.0,0,14.5303533248003,14.5303533248003,14.5303533248003,14.5303533248003,0,0.0,1.0
2003-01-30,46.0,46.0,46.0,46.0,0,14.5303533248003,14.5303533248003,14.5303533248003,14.5303533248003,0,0.0,1.0
2003-01-31,46.0,46.0,46.0,46.0,0,14.5303533248003,14.5303533248003,14.5303533248003,14.5303533248003,0,0.0,1.0
2003-02-03,46.0,46.0,46.0,46.0,0,14.5303533248003,14.5303533248003,14.5303533248003,14.5303533248003,0,0.0,1.0
2003-02-04,46.5,46.5,46.5,46.5,400,14.6882919478959,14.6882919478959,14.6882919478959,14.6882919478959,1266.31469921623,0.0,1.0
2003-02-05,46.65,47.0,46.65,46.67,1800,14.7356735348246,14.8462305709916,14.7356735348246,14.7419910797485,5698.41614647304,0.0,1.0
2003-02-06,47.5,47.5,47.5,47.5,500,15.0041691940872,15.0041691940872,15.0041691940872,15.0041691940872,1582.89337402029,0.0,1.0
2003-02-07,46.76,46.76,46.75,46.75,2000,14.7704200319057,14.7704200319057,14.7672612594438,14.7672612594438,6331.57349608113,0.0,1.0
2003-02-10,45.0,47.6,43.1,47.6,6200,14.214476078609,15.0357569187064,13.6143093108455,15.0357569187064,19627.8778378515,0.0,1.0
2003-02-11,43.2,43.2,43.2,43.2,100,13.6458970354646,13.6458970354646,13.6458970354646,13.6458970354646,316.578674804058,0.0,1.0
2003-02-12,41.75,45.5,41.5,45.5,21300,13.1878750284872,14.3724147017046,13.1089057169394,14.3724147017046,67431.2577332643,0.0,1.0
2003-02-13,42.5,44.59,42.5,44.59,1000,13.4247829631307,14.0849664076705,13.4247829631307,14.0849664076705,3165.78674804057,0.0,1.0
2003-02-14,41.0,42.0,40.0,42.0,6600,12.9509670938437,13.266844340035,12.6350898476524,13.266844340035,20894.1925370678,0.0,1.0
2003-02-18,42.25,42.25,42.0,42.0,3700,13.3458136515829,13.3458136515829,13.266844340035,13.266844340035,11713.4109677501,0.0,1.0
2003-02-19,42.25,42.25,42.25,42.25,0,13.3458136515829,13.3458136515829,13.3458136515829,13.3458136515829,0,0.0,1.0
2003-02-20,42.75,42.75,41.5,41.5,1000,13.5037522746785,13.5037522746785,13.1089057169394,13.1089057169394,3165.78674804058,0.0,1.0
2003-02-21,42.95,42.95,42.95,42.95,100,13.5669277239168,13.5669277239168,13.5669277239168,13.5669277239168,316.578674804057,0.0,1.0
2003-02-24,42.95,42.95,42.95,42.95,0,13.5669277239168,13.5669277239168,13.5669277239168,13.5669277239168,0,0.0,1.0
2003-02-25,43.5,43.5,43.5,43.5,500,13.740660209322,13.740660209322,13.740660209322,13.740660209322,1582.89337402029,0.0,1.0
2003-02-26,43.5,43.5,42.5,43.5,5200,13.740660209322,13.740660209322,13.4247829631307,13.740660209322,16462.091089811,0.0,1.0
2003-02-27,44.5,44.5,43.5,43.5,2000,14.0565374555133,14.0565374555133,13.740660209322,13.740660209322,6331.57349608115,0.0,1.0
2003-02-28,44.75,44.75,43.6,44.75,1300,14.1355067670611,14.1355067670611,13.7722479339411,14.1355067670611,4115.52277245276,0.0,1.0
2003-03-03,44.0,45.0,43.11,43.5,3300,13.8985988324177,14.214476078609,13.6174680833074,13.740660209322,10447.0962685339,0.0,1.0
2003-03-04,44.5,48.0,44.5,48.0,300,14.0565374555133,15.1621078171829,14.0565374555133,15.1621078171829,949.736024412173,0.0,1.0
2003-03-05,45.1,47.0,45.0,47.0,1300,14.2460638032281,14.8462305709916,14.214476078609,14.8462305709916,4115.52277245274,0.0,1.0
2003-03-06,45.1,45.1,45.1,45.1,0,14.2460638032281,14.2460638032281,14.2460638032281,14.2460638032281,0,0.0,1.0
2003-03-07,45.75,45.75,45.75,45.75,200,14.4513840132524,14.4513840132524,14.4513840132524,14.4513840132524,633.157349608117,0.0,1.0
2003-03-10,45.75,45.75,45.75,45.75,0,14.4513840132524,14.4513840132524,14.4513840132524,14.4513840132524,0,0.0,1.0
2003-03-11,45.75,45.75,45.75,45.75,0,14.4513840132524,14.4513840132524,14.4513840132524,14.4513840132524,0,0.0,1.0
2003-03-12,45.75,45.75,45.75,45.75,0,14.5714173668051,14.5714173668051,14.5714173668051,14.5714173668051,0,0.38,1.0
2003-03-13,45.75,45.75,45.75,45.75,0,14.5714173668051,14.5714173668051,14.5714173668051,14.5714173668051,0,0.0,1.0
2003-03-14,47.0,47.0,47.0,47.0,200,14.9695435243681,14.9695435243681,14.9695435243681,14.9695435243681,627.941659323028,0.0,1.0
2003-03-17,47.0,47.0,47.0,47.0,0,14.9695435243681,14.9695435243681,14.9695435243681,14.9695435243681,0,0.0,1.0
2003-03-18,47.0,47.0,47.0,47.0,0,14.9695435243681,14.9695435243681,14.9695435243681,14.9695435243681,0,0.0,1.0
2003-03-19,47.0,47.0,47.0,47.0,0,14.9695435243681,14.9695435243681,14.9695435243681,14.9695435243681,0,0.0,1.0
2003-03-20,47.0,47.0,47.0,47.0,0,14.9695435243681,14.9695435243681,14.9695435243681,14.9695435243681,0,0.0,1.0
2003-03-21,47.0,47.0,47.0,47.0,0,14.9695435243681,14.9695435243681,14.9695435243681,14.9695435243681,0,0.0,1.0
2003-03-24,47.0,47.0,47.0,47.0,0,14.9695435243681,14.9695435243681,14.9695435243681,14.9695435243681,0,0.0,1.0
2003-03-25,45.3,45.31,45.3,45.31,600,14.4280919500825,14.431276959343,14.4280919500825,14.431276959343,1883.82497796908,0.0,1.0
2003-03-26,46.75,46.75,46.75,46.75,300,14.8899182928555,14.8899182928555,14.8899182928555,14.8899182928555,941.912488984543,0.0,1.0
2003-03-27,46.75,46.75,46.75,46.75,0,14.8899182928555,14.8899182928555,14.8899182928555,14.8899182928555,0,0.0,1.0
2003-03-28,46.5,47.0,46.5,47.0,1800,14.8102930613429,14.9695435243681,14.8102930613429,14.9695435243681,5651.47493390726,0.0,1.0
2003-03-31,46.5,46.5,46.5,46.5,0,14.8102930613429,14.8102930613429,14.8102930613429,14.8102930613429,0,0.0,1.0
2003-04-01,46.5,46.5,46.5,46.5,0,14.8102930613429,14.8102930613429,14.8102930613429,14.8102930613429,0,0.0,1.0
2003-04-02,46.5,46.5,46.5,46.5,0,14.8102930613429,14.8102930613429,14.8102930613429,14.8102930613429,0,0.0,1.0
2003-04-03,46.5,46.5,46.5,46.5,0,14.8102930613429,14.8102930613429,14.8102930613429,14.8102930613429,0,0.0,1.0
2003-04-04,46.5,46.5,46.5,46.5,0,14.8102930613429,14.8102930613429,14.8102930613429,14.8102930613429,0,0.0,1.0
2003-04-07,46.5,46.5,46.5,46.5,0,14.8102930613429,14.8102930613429,14.8102930613429,14.8102930613429,0,0.0,1.0
2003-04-08,46.5,46.5,46.5,46.5,0,14.8102930613429,14.8102930613429,14.8102930613429,14.8102930613429,0,0.0,1.0
2003-04-09,46.5,46.5,46.5,46.5,0,14.8102930613429,14.8102930613429,14.8102930613429,14.8102930613429,0,0.0,1.0
2003-04-10,45.8,45.8,45.8,45.8,400,14.5873424131077,14.5873424131077,14.5873424131077,14.5873424131077,1255.88331864605,0.0,1.0
2003-04-11,47.0,47.0,46.25,46.25,1600,14.9695435243681,14.9695435243681,14.7306678298303,14.7306678298303,5023.53327458423,0.0,1.0
2003-04-14,47.0,47.0,47.0,47.0,100,14.9695435243681,14.9695435243681,14.9695435243681,14.9695435243681,313.970829661514,0.0,1.0
2003-04-15,47.0,47.0,47.0,47.0,0,14.9695435243681,14.9695435243681,14.9695435243681,14.9695435243681,0,0.0,1.0
2003-04-16,47.0,47.0,47.0,47.0,100,14.9695435243681,14.9695435243681,14.9695435243681,14.9695435243681,313.970829661514,0.0,1.0
2003-04-17,47.0,47.0,47.0,47.0,0,14.9695435243681,14.9695435243681,14.9695435243681,14.9695435243681,0,0.0,1.0
2003-04-21,47.0,47.0,47.0,47.0,700,14.9695435243681,14.9695435243681,14.9695435243681,14.9695435243681,2197.7958076306,0.0,1.0
2003-04-22,46.5,47.0,46.5,47.0,900,14.8102930613429,14.9695435243681,14.8102930613429,14.9695435243681,2825.73746695363,0.0,1.0
2003-04-23,46.5,46.5,46.5,46.5,0,14.8102930613429,14.8102930613429,14.8102930613429,14.8102930613429,0,0.0,1.0
2003-04-24,47.4,47.4,46.5,47.0,3300,15.0969438947883,15.0969438947883,14.8102930613429,14.9695435243681,10361.0373788299,0.0,1.0
2003-04-25,48.0,48.0,48.0,48.0,1600,15.2880444504185,15.2880444504185,15.2880444504185,15.2880444504185,5023.53327458422,0.0,1.0
2003-04-28,48.0,48.0,48.0,48.0,500,15.2880444504185,15.2880444504185,15.2880444504185,15.2880444504185,1569.85414830757,0.0,1.0
2003-04-29,47.8789,48.0,47.8789,48.0,1600,15.2494739882738,15.2880444504185,15.2494739882738,15.2880444504185,5023.53327458422,0.0,1.0
2003-04-30,48.0,48.0,47.9609,47.9609,300,15.2880444504185,15.2880444504185,15.2755910642099,15.2755910642099,941.912488984542,0.0,1.0
2003-05-01,48.0,48.0,48.0,48.0,100,15.2880444504185,15.2880444504185,15.2880444504185,15.2880444504185,313.970829661514,0.0,1.0
2003-05-02,47.25,48.0,47.25,48.0,200,15.0491687558807,15.2880444504185,15.0491687558807,15.2880444504185,627.941659323028,0.0,1.0
2003-05-05,48.0,48.0,48.0,48.0,600,15.2880444504185,15.2880444504185,15.2880444504185,15.2880444504185,1883.82497796908,0.0,1.0
2003-05-06,48.0,48.0,48.0,48.0,0,15.2880444504185,15.2880444504185,15.2880444504185,15.2880444504185,0,0.0,1.0
2003-05-07,48.25,48.25,48.25,48.25,100,15.3676696819311,15.3676696819311,15.3676696819311,15.3676696819311,313.970829661514,0.0,1.0
2003-05-08,48.25,48.25,48.25,48.25,0,15.3676696819311,15.3676696819311,15.3676696819311,15.3676696819311,0,0.0,1.0
2003-05-09,48.25,48.25,48.25,48.25,0,15.3676696819311,15.3676696819311,15.3676696819311,15.3676696819311,0,0.0,1.0
2003-05-12,48.25,48.25,48.25,48.25,100,15.3676696819311,15.3676696819311,15.3676696819311,15.3676696819311,313.970829661514,0.0,1.0
2003-05-13,48.5,48.6016,47.75,48.25,5900,15.4472949134437,15.4796546075304,15.2084192189059,15.3676696819311,18524.2789500293,0.0,1.0
2003-05-14,50.5,50.5,48.5,49.6016,500,16.0842967655445,16.0842967655445,15.4472949134437,15.7981555335808,1569.85414830757,0.0,1.0
2003-05-15,51.5,51.5,51.5,51.5,100,16.4027976915949,16.4027976915949,16.4027976915949,16.4027976915949,313.970829661513,0.0,1.0
2003-05-16,51.5,51.5,51.5,51.5,300,16.4027976915949,16.4027976915949,16.4027976915949,16.4027976915949,941.912488984539,0.0,1.0
2003-05-19,51.5,51.5,51.5,51.5,0,16.4027976915949,16.4027976915949,16.4027976915949,16.4027976915949,0,0.0,1.0
2003-05-20,51.5,51.5,51.5,51.5,0,16.4027976915949,16.4027976915949,16.4027976915949,16.4027976915949,0,0.0,1.0
2003-05-21,50.0,50.0,50.0,50.0,500,15.9250463025193,15.9250463025193,15.9250463025193,15.9250463025193,1569.85414830757,0.0,1.0
2003-05-22,50.0,50.0,50.0,50.0,0,15.9250463025193,15.9250463025193,15.9250463025193,15.9250463025193,0,0.0,1.0
2003-05-23,50.0,50.0,50.0,50.0,0,15.9250463025193,15.9250463025193,15.9250463025193,15.9250463025193,0,0.0,1.0
2003-05-27,50.0,50.0,50.0,50.0,0,15.9250463025193,15.9250463025193,15.9250463025193,15.9250463025193,0,0.0,1.0
2003-05-28,50.0,52.0,50.0,52.0,200,15.9250463025193,16.5620481546201,15.9250463025193,16.5620481546201,627.941659323027,0.0,1.0
2003-05-29,50.0,50.0,50.0,50.0,0,15.9250463025193,15.9250463025193,15.9250463025193,15.9250463025193,0,0.0,1.0
2003-05-30,50.0,50.0,50.0,50.0,0,15.9250463025193,15.9250463025193,15.9250463025193,15.9250463025193,0,0.0,1.0
2003-06-02,27.75,27.75,27.5,27.5,200,8.8384006978982,8.8384006978982,8.75877546638561,8.75877546638561,627.941659323027,0.0,1.0
2003-06-03,27.0,27.75,26.0,27.5,1900,8.59952500336041,8.8384006978982,8.28102407731003,8.75877546638561,5965.44576356876,0.0,1.0
2003-06-04,26.5,27.5,26.5,27.5,2500,8.44027454033522,8.75877546638561,8.44027454033522,8.75877546638561,7849.27074153784,0.0,1.0
2003-06-05,27.5,27.5,26.5,26.5,400,8.75877546638561,8.75877546638561,8.44027454033522,8.44027454033522,1255.88331864605,0.0,1.0
2003-06-06,27.4,27.4,27.4,27.4,500,8.72692537378057,8.72692537378057,8.72692537378057,8.72692537378057,1569.85414830757,0.0,1.0
2003-06-09,27.4,27.4,27.4,27.4,200,8.78744054973014,8.78744054973014,8.78744054973014,8.78744054973014,623.617305743057,0.19,1.0
2003-06-10,27.4,27.4,27.4,27.4,0,8.78744054973014,8.78744054973014,8.78744054973014,8.78744054973014,0,0.0,1.0
2003-06-11,27.4,27.4,27.4,27.4,0,8.78744054973014,8.78744054973014,8.78744054973014,8.78744054973014,0,0.0,1.0
2003-06-12,27.4,27.4,27.4,27.4,0,8.78744054973014,8.78744054973014,8.78744054973014,8.78744054973014,0,0.0,1.0
2003-06-13,27.0,27.0,27.0,27.0,100,8.65915674608445,8.65915674608445,8.65915674608445,8.65915674608445,311.808652871528,0.0,1.0
2003-06-16,27.0,27.0,27.0,27.0,0,8.65915674608445,8.65915674608445,8.65915674608445,8.65915674608445,0,0.0,1.0
2003-06-17,27.0,27.0,27.0,27.0,0,8.65915674608445,8.65915674608445,8.65915674608445,8.65915674608445,0,0.0,1.0
2003-06-18,26.0,27.0,26.0,27.0,300,8.33844723697021,8.65915674608445,8.33844723697021,8.65915674608445,935.425958614586,0.0,1.0
2003-06-19,26.75,26.75,26.75,26.75,200,8.57897936880589,8.57897936880589,8.57897936880589,8.57897936880589,623.617305743057,0.0,1.0
2003-06-20,26.75,26.75,26.75,26.75,0,8.57897936880589,8.57897936880589,8.57897936880589,8.57897936880589,0,0.0,1.0
2003-06-23,26.75,26.75,26.75,26.75,0,8.57897936880589,8.57897936880589,8.57897936880589,8.57897936880589,0,0.0,1.0
2003-06-24,26.1484,26.1484,26.1484,26.1484,700,8.38604052812276,8.38604052812276,8.38604052812276,8.38604052812276,2182.6605701007,0.0,1.0
2003-06-25,26.5,26.5,26.1484,26.1484,2500,8.49880199152733,8.49880199152733,8.38604052812276,8.38604052812276,7795.21632178821,0.0,1.0
2003-06-26,26.5,26.5,26.5,26.5,0,8.49880199152733,8.49880199152733,8.49880199152733,8.49880199152733,0,0.0,1.0
2003-06-27,26.79,26.79,26.5,26.5,2100,8.59180774917045,8.59180774917045,8.49880199152733,8.49880199152733,6547.98171030211,0.0,1.0
2003-06-30,26.79,26.79,26.79,26.79,0,8.59180774917045,8.59180774917045,8.59180774917045,8.59180774917045,0,0.0,1.0
2003-07-01,26.79,26.79,26.79,26.79,0,8.59180774917045,8.59180774917045,8.59180774917045,8.59180774917045,0,0.0,1.0
2003-07-02,26.79,26.79,26.79,26.79,0,8.59180774917045,8.59180774917045,8.59180774917045,8.59180774917045,0,0.0,1.0
2003-07-03,27.0,27.0,27.0,27.0,200,8.65915674608445,8.65915674608445,8.65915674608445,8.65915674608445,623.617305743057,0.0,1.0
2003-07-07,26.75,27.4,26.75,27.0,1600,8.57897936880589,8.78744054973014,8.57897936880589,8.65915674608445,4988.93844594446,0.0,1.0
2003-07-08,26.75,26.75,26.75,26.75,0,8.57897936880589,8.57897936880589,8.57897936880589,8.57897936880589,0,0.0,1.0
2003-07-09,27.0,27.0,27.0,27.0,400,8.65915674608445,8.65915674608445,8.65915674608445,8.65915674608445,1247.23461148611,0.0,1.0
2003-07-10,27.0,27.3984,27.0,27.3984,2000,8.65915674608445,8.78692741451556,8.65915674608445,8.78692741451556,6236.17305743057,0.0,1.0
2003-07-11,27.0,27.4,27.0,27.4,2100,8.65915674608445,8.78744054973014,8.65915674608445,8.78744054973014,6547.9817103021,0.0,1.0
2003-07-14,27.5,27.75,27.5,27.6992,900,8.81951150064156,8.89968887792012,8.81951150064156,8.88339683485712,2806.27787584376,0.0,1.0
2003-07-15,27.5,27.5,27.5,27.5,100,8.81951150064156,8.81951150064156,8.81951150064156,8.81951150064156,311.808652871529,0.0,1.0
2003-07-16,27.5,27.5,27.5,27.5,0,8.81951150064156,8.81951150064156,8.81951150064156,8.81951150064156,0,0.0,1.0
2003-07-17,27.5,27.5,27.5,27.5,0,8.81951150064156,8.81951150064156,8.81951150064156,8.81951150064156,0,0.0,1.0
2003-07-18,27.5,27.5,27.5,27.5,0,8.81951150064156,8.81951150064156,8.81951150064156,8.81951150064156,0,0.0,1.0
2003-07-21,27.5,27.5,27.5,27.5,0,8.81951150064156,8.81951150064156,8.81951150064156,8.81951150064156,0,0.0,1.0
2003-07-22,26.5,27.0,26.5,27.0,300,8.49880199152733,8.65915674608445,8.49880199152733,8.65915674608445,935.425958614585,0.0,1.0
2003-07-23,26.5,26.5,26.5,26.5,0,8.49880199152733,8.49880199152733,8.49880199152733,8.49880199152733,0,0.0,1.0
2003-07-24,26.5,26.5,26.5,26.5,0,8.49880199152733,8.49880199152733,8.49880199152733,8.49880199152733,0,0.0,1.0
2003-07-25,27.0,27.0,27.0,27.0,200,8.65915674608445,8.65915674608445,8.65915674608445,8.65915674608445,623.617305743057,0.0,1.0
2003-07-28,26.5,27.0,26.5,27.0,1000,8.49880199152733,8.65915674608445,8.49880199152733,8.65915674608445,3118.08652871528,0.0,1.0
2003-07-29,26.75,27.0,26.75,27.0,1700,8.57897936880589,8.65915674608445,8.57897936880589,8.65915674608445,5300.74709881598,0.0,1.0
2003-07-30,26.75,26.75,26.75,26.75,0,8.57897936880589,8.57897936880589,8.57897936880589,8.57897936880589,0,0.0,1.0
2003-07-31,26.75,26.75,26.75,26.75,0,8.57897936880589,8.57897936880589,8.57897936880589,8.57897936880589,0,0.0,1.0
2003-08-01,26.75,26.75,26.75,26.75,0,8.57897936880589,8.57897936880589,8.57897936880589,8.57897936880589,0,0.0,1.0
2003-08-05,27.0,27.0,26.75,26.77,1500,8.65915674608445,8.65915674608445,8.57897936880589,8.58539355898817,4677.12979307293,0.0,1.0
2003-08-06,27.0,27.0,26.6,26.6,2000,8.65915674608445,8.65915674608445,8.53087294243875,8.53087294243875,6236.17305743057,0.0,1.0
2003-08-07,27.0,27.0,27.0,27.0,0,8.65915674608445,8.65915674608445,8.65915674608445,8.65915674608445,0,0.0,1.0
2003-08-08,27.0,27.0,27.0,27.0,0,8.65915674608445,8.65915674608445,8.65915674608445,8.65915674608445,0,0.0,1.0
2003-08-11,27.0,27.0,27.0,27.0,800,8.65915674608445,8.65915674608445,8.65915674608445,8.65915674608445,2494.46922297223,0.0,1.0
2003-08-12,27.2,27.2,27.0,27.0,400,8.72329864790729,8.72329864790729,8.65915674608445,8.65915674608445,1247.23461148611,0.0,1.0
2003-08-13,27.2,27.2,27.2,27.2,0,8.72329864790729,8.72329864790729,8.72329864790729,8.72329864790729,0,0.0,1.0
2003-08-14,26.6,27.2,26.6,27.2,4100,8.53087294243875,8.72329864790729,8.53087294243875,8.72329864790729,12784.1547677327,0.0,1.0
2003-08-15,27.2,27.2,27.0,27.0,400,8.72329864790729,8.72329864790729,8.65915674608445,8.65915674608445,1247.23461148611,0.0,1.0
2003-08-18,27.2,27.2,27.2,27.2,0,8.72329864790729,8.72329864790729,8.72329864790729,8.72329864790729,0,0.0,1.0
2003-08-19,26.6,26.6,26.6,26.6,1000,8.53087294243875,8.53087294243875,8.53087294243875,8.53087294243875,3118.08652871529,0.0,1.0
2003-08-20,27.2,27.2,27.0,27.0,500,8.72329864790729,8.72329864790729,8.65915674608445,8.65915674608445,1559.04326435764,0.0,1.0
2003-08-21,27.1992,27.1992,27.1992,27.1992,500,8.7230420803,8.7230420803,8.7230420803,8.7230420803,1559.04326435764,0.0,1.0
2003-08-22,27.1992,27.1992,27.1992,27.1992,0,8.7230420803,8.7230420803,8.7230420803,8.7230420803,0,0.0,1.0
2003-08-25,27.25,27.25,27.25,27.25,100,8.739334123363,8.739334123363,8.739334123363,8.739334123363,311.808652871529,0.0,1.0
2003-08-26,27.25,27.25,27.25,27.25,200,8.739334123363,8.739334123363,8.739334123363,8.739334123363,623.617305743058,0.0,1.0
2003-08-27,27.25,27.25,27.25,27.25,0,8.739334123363,8.739334123363,8.739334123363,8.739334123363,0,0.0,1.0
2003-08-28,27.25,27.25,27.0,27.15,1200,8.739334123363,8.739334123363,8.65915674608445,8.70726317245158,3741.70383445835,0.0,1.0
2003-08-29,27.4,27.4,27.4,27.4,100,8.78744054973014,8.78744054973014,8.78744054973014,8.78744054973014,311.808652871529,0.0,1.0
2003-09-02,27.4,27.4,27.4,27.4,0,8.78744054973014,8.78744054973014,8.78744054973014,8.78744054973014,0,0.0,1.0
2003-09-03,27.4,27.4,27.4,27.4,0,8.78744054973014,8.78744054973014,8.78744054973014,8.78744054973014,0,0.0,1.0
2003-09-04,27.4,27.4,27.4,27.4,100,8.78744054973014,8.78744054973014,8.78744054973014,8.78744054973014,311.808652871529,0.0,1.0
2003-09-05,27.05,27.4,27.05,27.4,2700,8.67519222154016,8.78744054973014,8.67519222154016,8.78744054973014,8418.83362753127,0.0,1.0
2003-09-08,27.4,27.4,27.4,27.4,400,8.78744054973014,8.78744054973014,8.78744054973014,8.78744054973014,1247.23461148611,0.0,1.0
2003-09-09,27.4,27.4,27.4,27.4,200,8.78744054973014,8.78744054973014,8.78744054973014,8.78744054973014,623.617305743057,0.0,1.0
2003-09-10,27.4,27.4,27.4,27.4,0,8.78744054973014,8.78744054973014,8.78744054973014,8.78744054973014,0,0.0,1.0
2003-09-11,27.0,27.0508,27.0,27.0508,1100,8.65915674608445,8.67544878914745,8.65915674608445,8.67544878914745,3429.89518158681,0.0,1.0
2003-09-12,27.25,27.4,27.25,27.25,1800,8.739334123363,8.78744054973014,8.739334123363,8.739334123363,5612.55575168752,0.0,1.0
2003-09-15,27.15,27.15,27.15,27.15,1700,8.70726317245158,8.70726317245158,8.70726317245158,8.70726317245158,5300.74709881599,0.0,1.0
2003-09-16,27.15,27.15,27.15,27.15,200,8.70726317245158,8.70726317245158,8.70726317245158,8.70726317245158,623.617305743057,0.0,1.0
2003-09-17,27.15,27.15,27.15,27.15,0,8.70726317245158,8.70726317245158,8.70726317245158,8.70726317245158,0,0.0,1.0
2003-09-18,27.4,27.4,27.4,27.4,100,8.78744054973014,8.78744054973014,8.78744054973014,8.78744054973014,311.808652871529,0.0,1.0
2003-09-19,27.4,27.4,27.4,27.4,0,8.78744054973014,8.78744054973014,8.78744054973014,8.78744054973014,0,0.0,1.0
2003-09-22,27.4,27.4,27.4,27.4,100,8.78744054973014,8.78744054973014,8.78744054973014,8.78744054973014,311.808652871529,0.0,1.0
2003-09-23,27.4,27.4,27.4,27.4,0,8.78744054973014,8.78744054973014,8.78744054973014,8.78744054973014,0,0.0,1.0
2003-09-24,27.2,27.2,27.2,27.2,200,8.72329864790729,8.72329864790729,8.72329864790729,8.72329864790729,623.617305743057,0.0,1.0
2003-09-25,27.2,27.2,27.2,27.2,0,8.72329864790729,8.72329864790729,8.72329864790729,8.72329864790729,0,0.0,1.0
2003-09-26,27.21,27.35,27.2,27.35,4400,8.78744054973014,8.83265340077616,8.78421106036971,8.83265340077616,13624.4449475879,0.19,1.0
2003-09-29,27.55,27.55,27.15,27.4,13700,8.89724318798476,8.89724318798476,8.76806361356756,8.84880084757831,42421.5672231715,0.0,1.0
2003-09-30,27.55,27.55,27.55,27.55,0,8.89724318798476,8.89724318798476,8.89724318798476,8.89724318798476,0,0.0,1.0
2003-10-01,27.55,27.55,27.55,27.55,0,8.89724318798476,8.89724318798476,8.89724318798476,8.89724318798476,0,0.0,1.0
2003-10-02,27.55,27.55,27.55,27.55,0,8.89724318798476,8.89724318798476,8.89724318798476,8.89724318798476,0,0.0,1.0
2003-10-03,27.55,27.55,27.55,27.55,0,8.89724318798476,8.89724318798476,8.89724318798476,8.89724318798476,0,0.0,1.0
2003-10-06,27.55,27.55,27.55,27.55,0,8.89724318798476,8.89724318798476,8.89724318798476,8.89724318798476,0,0.0,1.0
2003-10-07,27.55,27.55,27.55,27.55,0,8.89724318798476,8.89724318798476,8.89724318798476,8.89724318798476,0,0.0,1.0
2003-10-08,27.55,27.55,27.55,27.55,0,8.89724318798476,8.89724318798476,8.89724318798476,8.89724318798476,0,0.0,1.0
2003-10-09,27.55,27.55,27.55,27.55,0,8.89724318798476,8.89724318798476,8.89724318798476,8.89724318798476,0,0.0,1.0
2003-10-10,27.55,27.55,27.55,27.55,0,8.89724318798476,8.89724318798476,8.89724318798476,8.89724318798476,0,0.0,1.0
2003-10-13,27.55,27.55,27.55,27.55,0,8.89724318798476,8.89724318798476,8.89724318798476,8.89724318798476,0,0.0,1.0
2003-10-14,28.0,28.0,27.25,27.25,3000,9.04257020920411,9.04257020920411,8.80035850717186,8.80035850717186,9289.39428244631,0.0,1.0
2003-10-15,28.0,28.0,28.0,28.0,0,9.04257020920411,9.04257020920411,9.04257020920411,9.04257020920411,0,0.0,1.0
2003-10-16,27.75,28.0,27.25,28.0,1600,8.96183297519336,9.04257020920411,8.80035850717186,9.04257020920411,4954.3436173047,0.0,1.0
2003-10-17,27.75,27.75,27.75,27.75,0,8.96183297519336,8.96183297519336,8.96183297519336,8.96183297519336,0,0.0,1.0
2003-10-20,27.75,27.75,27.75,27.75,0,8.96183297519336,8.96183297519336,8.96183297519336,8.96183297519336,0,0.0,1.0
2003-10-21,27.5,27.5,27.5,27.5,200,8.88109574118261,8.88109574118261,8.88109574118261,8.88109574118261,619.292952163087,0.0,1.0
2003-10-22,27.75,27.75,27.75,27.75,300,8.96183297519336,8.96183297519336,8.96183297519336,8.96183297519336,928.939428244631,0.0,1.0
2003-10-23,27.75,27.75,27.75,27.75,0,8.96183297519336,8.96183297519336,8.96183297519336,8.96183297519336,0,0.0,1.0
2003-10-24,28.25,28.25,28.25,28.25,200,9.12330744321486,9.12330744321486,9.12330744321486,9.12330744321486,619.292952163087,0.0,1.0
2003-10-27,28.25,28.25,28.25,28.25,0,9.12330744321486,9.12330744321486,9.12330744321486,9.12330744321486,0,0.0,1.0
2003-10-28,29.0,29.5,29.0,29.0,900,9.36551914524712,9.52699361326862,9.36551914524712,9.36551914524712,2786.81828473389,0.0,1.0
2003-10-29,29.0,29.75,28.0,29.5,11200,9.36551914524712,9.60773084727937,9.04257020920411,9.52699361326862,34680.4053211329,0.0,1.0
2003-10-30,29.0,29.0,29.0,29.0,0,9.36551914524712,9.36551914524712,9.36551914524712,9.36551914524712,0,0.0,1.0
2003-10-31,29.0,29.0,29.0,29.0,0,9.36551914524712,9.36551914524712,9.36551914524712,9.36551914524712,0,0.0,1.0
2003-11-03,29.0,29.0,29.0,29.0,0,9.36551914524712,9.36551914524712,9.36551914524712,9.36551914524712,0,0.0,1.0
2003-11-04,31.0,31.0,31.0,31.0,900,10.0114170173331,10.0114170173331,10.0114170173331,10.0114170173331,2786.8182847339,0.0,1.0
2003-11-05,32.0,32.0,31.0,32.0,800,10.3343659533761,10.3343659533761,10.0114170173331,10.3343659533761,2477.17180865236,0.0,1.0
2003-11-06,32.0,32.0,32.0,32.0,0,10.3343659533761,10.3343659533761,10.3343659533761,10.3343659533761,0,0.0,1.0
2003-11-07,33.75,34.0,33.75,34.0,600,10.8995265914514,10.9802638254621,10.8995265914514,10.9802638254621,1857.87885648926,0.0,1.0
2003-11-10,32.0,33.0,32.0,33.0,1400,10.3343659533761,10.6573148894191,10.3343659533761,10.6573148894191,4335.05066514162,0.0,1.0
2003-11-11,32.0,32.0,32.0,32.0,0,10.3343659533761,10.3343659533761,10.3343659533761,10.3343659533761,0,0.0,1.0
2003-11-12,32.0,32.0,32.0,32.0,0,10.3343659533761,10.3343659533761,10.3343659533761,10.3343659533761,0,0.0,1.0
2003-11-13,32.0,32.0,32.0,32.0,0,10.3343659533761,10.3343659533761,10.3343659533761,10.3343659533761,0,0.0,1.0
2003-11-14,32.0,32.0,32.0,32.0,0,10.3343659533761,10.3343659533761,10.3343659533761,10.3343659533761,0,0.0,1.0
2003-11-17,33.5,33.5,32.75,32.75,1800,10.8187893574406,10.8187893574406,10.5765776554084,10.5765776554084,5573.6365694678,0.0,1.0
2003-11-18,33.5,33.5,33.5,33.5,0,10.8187893574406,10.8187893574406,10.8187893574406,10.8187893574406,0,0.0,1.0
2003-11-19,33.35,33.7,33.05,33.05,5400,10.8349368042428,10.9486467856966,10.7374711058538,10.7374711058538,16621.2321542549,0.2,1.0
2003-11-20,33.7,33.7,33.1,33.7,2400,10.9486467856966,10.9486467856966,10.7537153889186,10.9486467856966,7387.21429077996,0.0,1.0
2003-11-21,33.3,33.3,33.3,33.3,800,10.818692521178,10.818692521178,10.818692521178,10.818692521178,2462.40476359331,0.0,1.0
2003-11-24,33.3,33.85,33.3,33.3,2200,10.818692521178,10.9973796348911,10.818692521178,10.818692521178,6771.6130998816,0.0,1.0
2003-11-25,34.0,34.0,33.3,33.3,600,11.0461124840856,11.0461124840856,10.818692521178,10.818692521178,1846.80357269499,0.0,1.0
2003-11-26,33.3008,33.3008,33.3008,33.3008,900,10.818952429707,10.818952429707,10.818952429707,10.818952429707,2770.20535904248,0.0,1.0
2003-11-28,33.3,33.3,33.3,33.3,500,10.818692521178,10.818692521178,10.818692521178,10.818692521178,1539.00297724582,0.0,1.0
2003-12-01,33.3,33.3,33.3,33.3,0,10.818692521178,10.818692521178,10.818692521178,10.818692521178,0,0.0,1.0
2003-12-02,33.3,33.3,33.3,33.3,1000,10.818692521178,10.818692521178,10.818692521178,10.818692521178,3078.00595449163,0.0,1.0
2003-12-03,33.3,33.75,33.3,33.75,200,10.818692521178,10.9648910687614,10.818692521178,10.9648910687614,615.601190898327,0.0,1.0
2003-12-04,33.3,33.3,33.3,33.3,0,10.818692521178,10.818692521178,10.818692521178,10.818692521178,0,0.0,1.0
2003-12-05,33.93,34.0,33.75,33.75,2500,11.0233704877948,11.0461124840856,10.9648910687614,10.9648910687614,7695.01488622914,0.0,1.0
2003-12-08,34.0,34.0,34.0,34.0,600,11.0461124840856,11.0461124840856,11.0461124840856,11.0461124840856,1846.80357269499,0.0,1.0
2003-12-09,33.3,33.3,33.3,33.3,700,10.818692521178,10.818692521178,10.818692521178,10.818692521178,2154.60416814414,0.0,1.0
2003-12-10,33.75,33.75,33.75,33.75,100,10.9648910687614,10.9648910687614,10.9648910687614,10.9648910687614,307.800595449166,0.0,1.0
2003-12-11,33.75,33.75,33.75,33.75,0,10.9648910687614,10.9648910687614,10.9648910687614,10.9648910687614,0,0.0,1.0
2003-12-12,33.6,33.6,33.6,33.6,200,10.9161582195669,10.9161582195669,10.9161582195669,10.9161582195669,615.601190898332,0.0,1.0
2003-12-15,33.6,33.6,33.6,33.6,0,10.9161582195669,10.9161582195669,10.9161582195669,10.9161582195669,0,0.0,1.0
2003-12-16,33.6,33.6,33.6,33.6,0,10.9161582195669,10.9161582195669,10.9161582195669,10.9161582195669,0,0.0,1.0
2003-12-17,34.0,34.0,33.7,33.7,1100,11.0461124840856,11.0461124840856,10.9486467856966,10.9486467856966,3385.80654994081,0.0,1.0
2003-12-18,34.0,34.0,34.0,34.0,0,11.0461124840856,11.0461124840856,11.0461124840856,11.0461124840856,0,0.0,1.0
2003-12-19,33.35,33.35,33.3,33.3,2200,10.8349368042428,10.8349368042428,10.818692521178,10.818692521178,6771.61309988162,0.0,1.0
2003-12-22,33.5,33.5,33.5,33.5,600,10.8836696534373,10.8836696534373,10.8836696534373,10.8836696534373,1846.80357269499,0.0,1.0
2003-12-23,33.35,33.35,33.35,33.35,400,10.8349368042428,10.8349368042428,10.8349368042428,10.8349368042428,1231.20238179666,0.0,1.0
2003-12-24,33.35,33.35,33.35,33.35,0,10.8349368042428,10.8349368042428,10.8349368042428,10.8349368042428,0,0.0,1.0
2003-12-26,33.35,33.35,33.35,33.35,0,10.8349368042428,10.8349368042428,10.8349368042428,10.8349368042428,0,0.0,1.0
2003-12-29,33.35,33.35,33.35,33.35,0,10.8349368042428,10.8349368042428,10.8349368042428,10.8349368042428,0,0.0,1.0
2003-12-30,33.5,33.5,33.5,33.5,200,10.8836696534373,10.8836696534373,10.8836696534373,10.8836696534373,615.601190898328,0.0,1.0
2003-12-31,33.5,33.5,33.5,33.5,0,10.8836696534373,10.8836696534373,10.8836696534373,10.8836696534373,0,0.0,1.0
2004-01-02,33.5,33.5,33.5,33.5,0,10.8836696534373,10.8836696534373,10.8836696534373,10.8836696534373,0,0.0,1.0
2004-01-05,34.25,34.25,34.25,34.25,100,11.1273338994098,11.1273338994098,11.1273338994098,11.1273338994098,307.800595449164,0.0,1.0
2004-01-06,34.0,34.5,34.0,34.25,1200,11.0461124840856,11.2085553147339,11.0461124840856,11.1273338994098,3693.60714538998,0.0,1.0
2004-01-07,34.0,34.0,34.0,34.0,0,11.0461124840856,11.0461124840856,11.0461124840856,11.0461124840856,0,0.0,1.0
2004-01-08,34.0,34.0,34.0,34.0,0,11.0461124840856,11.0461124840856,11.0461124840856,11.0461124840856,0,0.0,1.0
2004-01-09,34.0,34.0,34.0,34.0,0,11.0461124840856,11.0461124840856,11.0461124840856,11.0461124840856,0,0.0,1.0
2004-01-12,33.9,34.0,33.5,34.0,1600,11.0136239179559,11.0461124840856,10.8836696534373,11.0461124840856,4924.80952718665,0.0,1.0
2004-01-13,33.9,33.9,33.9,33.9,0,11.0136239179559,11.0136239179559,11.0136239179559,11.0136239179559,0,0.0,1.0
2004-01-14,34.38,34.5,34.0,34.0,3600,11.1695690353783,11.2085553147339,11.0461124840856,11.0461124840856,11080.82143617,0.0,1.0
2004-01-15,34.38,34.38,34.38,34.38,0,11.1695690353783,11.1695690353783,11.1695690353783,11.1695690353783,0,0.0,1.0
2004-01-16,34.38,34.38,34.38,34.38,0,11.1695690353783,11.1695690353783,11.1695690353783,11.1695690353783,0,0.0,1.0
2004-01-20,34.38,34.38,34.38,34.38,0,11.1695690353783,11.1695690353783,11.1695690353783,11.1695690353783,0,0.0,1.0
2004-01-21,34.38,34.38,34.38,34.38,0,11.1695690353783,11.1695690353783,11.1695690353783,11.1695690353783,0,0.0,1.0
2004-01-22,35.0,35.25,35.0,35.25,1000,11.3709981453822,11.4522195607064,11.3709981453822,11.4522195607064,3078.00595449166,0.0,1.0
2004-01-23,35.75,35.75,35.0,35.25,900,11.6146623913547,11.6146623913547,11.3709981453822,11.4522195607064,2770.20535904249,0.0,1.0
2004-01-26,35.75,35.75,35.75,35.75,0,11.6146623913547,11.6146623913547,11.6146623913547,11.6146623913547,0,0.0,1.0
2004-01-27,35.75,35.75,35.75,35.75,0,11.6146623913547,11.6146623913547,11.6146623913547,11.6146623913547,0,0.0,1.0
2004-01-28,35.5,35.5,35.01,35.25,700,11.5334409760306,11.5334409760306,11.3742470019952,11.4522195607064,2154.60416814414,0.0,1.0
2004-01-29,35.5,35.5,35.5,35.5,0,11.5334409760306,11.5334409760306,11.5334409760306,11.5334409760306,0,0.0,1.0
2004-01-30,36.4,36.4,36.4,36.4,100,11.8258380711975,11.8258380711975,11.8258380711975,11.8258380711975,307.800595449165,0.0,1.0
2004-02-02,36.4,36.4,36.4,36.4,0,11.8258380711975,11.8258380711975,11.8258380711975,11.8258380711975,0,0.0,1.0
2004-02-03,36.4,36.4,36.4,36.4,0,11.8258380711975,11.8258380711975,11.8258380711975,11.8258380711975,0,0.0,1.0
2004-02-04,36.4,36.4,36.4,36.4,0,11.8258380711975,11.8258380711975,11.8258380711975,11.8258380711975,0,0.0,1.0
2004-02-05,36.0,36.25,36.0,36.25,1600,11.6958838066789,11.777105222003,11.6958838066789,11.777105222003,4924.80952718662,0.0,1.0
2004-02-06,36.5,36.5,36.4,36.4,200,11.8583266373272,11.8583266373272,11.8258380711975,11.8258380711975,615.601190898329,0.0,1.0
2004-02-09,36.5,36.5,36.5,36.5,0,11.8583266373272,11.8583266373272,11.8583266373272,11.8583266373272,0,0.0,1.0
2004-02-10,36.5,36.5,36.5,36.5,0,11.8583266373272,11.8583266373272,11.8583266373272,11.8583266373272,0,0.0,1.0
2004-02-11,36.5,36.5,36.5,36.5,0,11.8583266373272,11.8583266373272,11.8583266373272,11.8583266373272,0,0.0,1.0
2004-02-12,36.5,36.5,36.5,36.5,200,11.8583266373272,11.8583266373272,11.8583266373272,11.8583266373272,615.601190898329,0.0,1.0
2004-02-13,36.5,36.5,36.5,36.5,0,11.8583266373272,11.8583266373272,11.8583266373272,11.8583266373272,0,0.0,1.0
2004-02-17,36.5,36.5,36.5,36.5,0,11.8583266373272,11.8583266373272,11.8583266373272,11.8583266373272,0,0.0,1.0
2004-02-18,36.5,36.5,36.5,36.5,0,11.8583266373272,11.8583266373272,11.8583266373272,11.8583266373272,0,0.0,1.0
2004-02-19,36.5,36.5,36.5,36.5,0,11.8583266373272,11.8583266373272,11.8583266373272,11.8583266373272,0,0.0,1.0
2004-02-20,36.25,36.25,35.51,35.51,3600,11.777105222003,11.777105222003,11.5366898326435,11.5366898326435,11080.82143617,0.0,1.0
2004-02-23,36.25,36.25,36.25,36.25,0,11.777105222003,11.777105222003,11.777105222003,11.777105222003,0,0.0,1.0
2004-02-24,36.25,36.25,36.25,36.25,0,11.777105222003,11.777105222003,11.777105222003,11.777105222003,0,0.0,1.0
2004-02-25,35.5,35.5,35.5,35.5,400,11.5334409760306,11.5334409760306,11.5334409760306,11.5334409760306,1231.20238179665,0.0,1.0
2004-02-26,35.5,35.5,35.5,35.5,0,11.5334409760306,11.5334409760306,11.5334409760306,11.5334409760306,0,0.0,1.0
2004-02-27,35.5,35.5,35.5,35.5,0,11.5334409760306,11.5334409760306,11.5334409760306,11.5334409760306,0,0.0,1.0
2004-03-01,35.5,35.75,35.5,35.5,1000,11.5334409760306,11.6146623913547,11.5334409760306,11.5334409760306,3078.00595449164,0.0,1.0
2004-03-02,35.5,35.5,35.5,35.5,1700,11.5334409760306,11.5334409760306,11.5334409760306,11.5334409760306,5232.61012263578,0.0,1.0
2004-03-03,36.24,36.24,35.4,35.4,1500,11.7738563653901,11.7738563653901,11.5009524099009,11.5009524099009,4617.00893173746,0.0,1.0
2004-03-04,35.5,36.0,35.5,36.0,2700,11.5334409760306,11.6958838066789,11.5334409760306,11.6958838066789,8310.61607712742,0.0,1.0
2004-03-05,35.5,35.5,35.5,35.5,0,11.5334409760306,11.5334409760306,11.5334409760306,11.5334409760306,0,0.0,1.0
2004-03-08,36.0,36.0,36.0,36.0,100,11.6958838066789,11.6958838066789,11.6958838066789,11.6958838066789,307.800595449164,0.0,1.0
2004-03-09,36.0,36.0,35.5,35.5,2000,11.6958838066789,11.6958838066789,11.5334409760306,11.5334409760306,6156.01190898328,0.0,1.0
2004-03-10,36.0,36.0,36.0,36.0,0,11.7608609389382,11.7608609389382,11.7608609389382,11.7608609389382,0,0.2,1.0
2004-03-11,36.0,36.0,36.0,36.0,0,11.7608609389382,11.7608609389382,11.7608609389382,11.7608609389382,0,0.0,1.0
2004-03-12,36.0,36.0,36.0,36.0,0,11.7608609389382,11.7608609389382,11.7608609389382,11.7608609389382,0,0.0,1.0
2004-03-15,35.51,35.51,35.51,35.51,1200,11.600782553936,11.600782553936,11.600782553936,11.600782553936,3673.20047607842,0.0,1.0
2004-03-16,37.74,37.74,36.5,36.5,800,12.3293025509869,12.3293025509869,11.9242062297568,11.9242062297568,2448.80031738562,0.0,1.0
2004-03-17,36.0,36.0,35.75,35.75,300,11.7608609389382,11.7608609389382,11.6791882935289,11.6791882935289,918.300119019607,0.0,1.0
2004-03-18,36.5,36.5,36.25,36.25,1800,11.9242062297568,11.9242062297568,11.8425335843475,11.8425335843475,5509.80071411764,0.0,1.0
2004-03-19,35.75,35.75,35.75,35.75,300,11.6791882935289,11.6791882935289,11.6791882935289,11.6791882935289,918.300119019608,0.0,1.0
2004-03-22,35.75,35.75,35.75,35.75,0,11.6791882935289,11.6791882935289,11.6791882935289,11.6791882935289,0,0.0,1.0
2004-03-23,35.75,35.75,35.75,35.75,400,11.6791882935289,11.6791882935289,11.6791882935289,11.6791882935289,1224.40015869281,0.0,1.0
2004-03-24,35.75,35.75,35.75,35.75,0,11.6791882935289,11.6791882935289,11.6791882935289,11.6791882935289,0,0.0,1.0
2004-03-25,35.75,35.75,35.75,35.75,0,11.6791882935289,11.6791882935289,11.6791882935289,11.6791882935289,0,0.0,1.0
2004-03-26,39.5,39.5,37.0,38.7,3000,12.9042779746683,12.9042779746683,12.0875515205754,12.6429255093586,9183.00119019608,0.0,1.0
2004-03-29,39.5,39.5,39.5,39.5,0,12.9042779746683,12.9042779746683,12.9042779746683,12.9042779746683,0,0.0,1.0
2004-03-30,39.5,39.5,39.5,39.5,0,12.9042779746683,12.9042779746683,12.9042779746683,12.9042779746683,0,0.0,1.0
2004-03-31,39.5,39.5,39.5,39.5,0,12.9042779746683,12.9042779746683,12.9042779746683,12.9042779746683,0,0.0,1.0
2004-04-01,38.0,38.0,38.0,38.0,400,12.4142421022125,12.4142421022125,12.4142421022125,12.4142421022125,1224.40015869281,0.0,1.0
2004-04-02,37.1,38.0,37.1,38.0,1100,12.1202205787391,12.4142421022125,12.1202205787391,12.4142421022125,3367.10043640522,0.0,1.0
2004-04-05,37.1,37.1,37.1,37.1,0,12.1202205787391,12.1202205787391,12.1202205787391,12.1202205787391,0,0.0,1.0
2004-04-06,37.1,37.1,37.1,37.1,0,12.1202205787391,12.1202205787391,12.1202205787391,12.1202205787391,0,0.0,1.0
2004-04-07,38.75,38.75,38.75,38.75,500,12.6592600384404,12.6592600384404,12.6592600384404,12.6592600384404,1530.50019836601,0.0,1.0
2004-04-08,38.75,38.75,38.75,38.75,0,12.6592600384404,12.6592600384404,12.6592600384404,12.6592600384404,0,0.0,1.0
2004-04-12,39.25,39.9,39.25,39.5,1300,12.822605329259,13.0349542073232,12.822605329259,12.9042779746683,3979.30051575163,0.0,1.0
2004-04-13,39.25,39.25,39.25,39.25,0,12.822605329259,12.822605329259,12.822605329259,12.822605329259,0,0.0,1.0
2004-04-14,39.95,39.95,39.95,39.95,200,13.051288736405,13.051288736405,13.051288736405,13.051288736405,612.200079346406,0.0,1.0
2004-04-15,38.45,39.95,38.45,39.95,1600,12.5612528639493,13.051288736405,12.5612528639493,13.051288736405,4897.60063477123,0.0,1.0
2004-04-16,37.5,37.5,37.5,37.5,200,12.250896811394,12.250896811394,12.250896811394,12.250896811394,612.200079346403,0.0,1.0
2004-04-19,37.61,37.61,37.61,37.61,400,12.286832775374,12.286832775374,12.286832775374,12.286832775374,1224.40015869281,0.0,1.0
2004-04-20,38.5,38.5,38.5,38.5,100,12.5775873930311,12.5775873930311,12.5775873930311,12.5775873930311,306.100039673203,0.0,1.0
2004-04-21,38.5,38.5,38.5,38.5,200,12.5775873930311,12.5775873930311,12.5775873930311,12.5775873930311,612.200079346406,0.0,1.0
2004-04-22,38.0,39.0,38.0,38.0,400,12.4142421022125,12.7409326838497,12.4142421022125,12.4142421022125,1224.40015869281,0.0,1.0
2004-04-23,38.0,38.0,38.0,38.0,0,12.4142421022125,12.4142421022125,12.4142421022125,12.4142421022125,0,0.0,1.0
2004-04-26,38.0,38.0,38.0,38.0,0,12.4142421022125,12.4142421022125,12.4142421022125,12.4142421022125,0,0.0,1.0
2004-04-27,39.5,39.5,39.5,39.5,200,12.9042779746683,12.9042779746683,12.9042779746683,12.9042779746683,612.200079346405,0.0,1.0
2004-04-28,38.5,38.5,38.5,38.5,100,12.5775873930311,12.5775873930311,12.5775873930311,12.5775873930311,306.100039673203,0.0,1.0
2004-04-29,38.0,38.15,38.0,38.15,800,12.4142421022125,12.4632456894581,12.4142421022125,12.4632456894581,2448.80031738563,0.0,1.0
2004-04-30,38.0,38.0,38.0,38.0,0,12.4142421022125,12.4142421022125,12.4142421022125,12.4142421022125,0,0.0,1.0
2004-05-03,38.15,38.25,38.15,38.25,800,12.4632456894581,12.4959147476218,12.4632456894581,12.4959147476218,2448.80031738562,0.0,1.0
2004-05-04,38.15,38.15,38.15,38.15,0,12.4632456894581,12.4632456894581,12.4632456894581,12.4632456894581,0,0.0,1.0
2004-05-05,38.15,38.15,38.15,38.15,0,12.4632456894581,12.4632456894581,12.4632456894581,12.4632456894581,0,0.0,1.0
2004-05-06,38.15,38.15,38.15,38.15,0,12.4632456894581,12.4632456894581,12.4632456894581,12.4632456894581,0,0.0,1.0
2004-05-07,38.15,38.15,38.15,38.15,0,12.4632456894581,12.4632456894581,12.4632456894581,12.4632456894581,0,0.0,1.0
2004-05-10,38.15,38.15,38.15,38.15,0,12.4632456894581,12.4632456894581,12.4632456894581,12.4632456894581,0,0.0,1.0
2004-05-11,38.15,38.15,38.15,38.15,0,12.4632456894581,12.4632456894581,12.4632456894581,12.4632456894581,0,0.0,1.0
2004-05-12,38.15,38.15,38.15,38.15,0,12.4632456894581,12.4632456894581,12.4632456894581,12.4632456894581,0,0.0,1.0
2004-05-13,39.25,39.5,37.75,37.75,2300,12.822605329259,12.9042779746683,12.3325694568032,12.3325694568032,7040.30091248366,0.0,1.0
2004-05-14,39.25,39.25,39.25,39.25,0,12.822605329259,12.822605329259,12.822605329259,12.822605329259,0,0.0,1.0
2004-05-17,39.25,39.25,39.25,39.25,0,12.822605329259,12.822605329259,12.822605329259,12.822605329259,0,0.0,1.0
2004-05-18,39.25,39.25,39.25,39.25,0,12.822605329259,12.822605329259,12.822605329259,12.822605329259,0,0.0,1.0
2004-05-19,37.95,37.95,37.5,37.5,300,12.3979075731307,12.3979075731307,12.250896811394,12.250896811394,918.300119019606,0.0,1.0
2004-05-20,38.2,38.2,38.2,38.2,100,12.47958021854,12.47958021854,12.47958021854,12.47958021854,306.100039673202,0.0,1.0
2004-05-21,37.75,37.75,37.75,37.75,200,12.3325694568032,12.3325694568032,12.3325694568032,12.3325694568032,612.200079346408,0.0,1.0
2004-05-24,37.75,37.75,37.75,37.75,0,12.3325694568032,12.3325694568032,12.3325694568032,12.3325694568032,0,0.0,1.0
2004-05-25,38.25,38.25,37.75,38.25,1800,12.4959147476218,12.4959147476218,12.3325694568032,12.4959147476218,5509.80071411766,0.0,1.0
2004-05-26,38.25,38.25,38.25,38.25,0,12.4959147476218,12.4959147476218,12.4959147476218,12.4959147476218,0,0.0,1.0
2004-05-27,37.75,38.0,37.75,38.0,4000,12.3325694568032,12.4142421022125,12.3325694568032,12.4142421022125,12244.0015869281,0.0,1.0
2004-05-28,38.15,38.15,37.75,37.75,3000,12.4632456894581,12.4632456894581,12.3325694568032,12.3325694568032,9183.00119019609,0.0,1.0
2004-06-01,38.15,38.15,38.15,38.15,0,12.4632456894581,12.4632456894581,12.4632456894581,12.4632456894581,0,0.0,1.0
2004-06-02,38.15,38.15,38.15,38.15,0,12.4632456894581,12.4632456894581,12.4632456894581,12.4632456894581,0,0.0,1.0
2004-06-03,37.75,38.0,37.75,38.0,3300,12.3325694568032,12.4142421022125,12.3325694568032,12.4142421022125,10101.3013092157,0.0,1.0
2004-06-04,37.75,37.75,37.75,37.75,0,12.3325694568032,12.3325694568032,12.3325694568032,12.3325694568032,0,0.0,1.0
2004-06-07,38.0,38.25,38.0,38.25,500,12.4142421022125,12.4959147476218,12.4142421022125,12.4959147476218,1530.50019836602,0.0,1.0
2004-06-08,38.0,38.0,38.0,38.0,0,12.4142421022125,12.4142421022125,12.4142421022125,12.4142421022125,0,0.0,1.0
2004-06-09,38.0,38.0,38.0,38.0,0,12.47958021854,12.47958021854,12.47958021854,12.47958021854,0,0.2,1.0
2004-06-10,38.0,38.0,38.0,38.0,0,12.47958021854,12.47958021854,12.47958021854,12.47958021854,0,0.0,1.0
2004-06-14,38.0,38.0,38.0,38.0,0,12.47958021854,12.47958021854,12.47958021854,12.47958021854,0,0.0,1.0
2004-06-15,38.25,38.25,38.0,38.0,1700,12.5616827199777,12.5616827199777,12.47958021854,12.47958021854,5176.45616829554,0.0,1.0
2004-06-16,38.0,38.0,38.0,38.0,200,12.47958021854,12.47958021854,12.47958021854,12.47958021854,608.994843328883,0.0,1.0
2004-06-17,38.0,38.0,38.0,38.0,0,12.47958021854,12.47958021854,12.47958021854,12.47958021854,0,0.0,1.0
2004-06-18,38.0,38.0,38.0,38.0,0,12.47958021854,12.47958021854,12.47958021854,12.47958021854,0,0.0,1.0
2004-06-21,38.0,38.0,38.0,38.0,100,12.47958021854,12.47958021854,12.47958021854,12.47958021854,304.497421664442,0.0,1.0
2004-06-22,37.75,37.75,37.75,37.75,1100,12.3974777171022,12.3974777171022,12.3974777171022,12.3974777171022,3349.47163830887,0.0,1.0
2004-06-23,38.1,38.1,37.75,37.75,3700,12.5124212191151,12.5124212191151,12.3974777171022,12.3974777171022,11266.4046015843,0.0,1.0
2004-06-24,38.0,38.1,38.0,38.1,400,12.47958021854,12.5124212191151,12.47958021854,12.5124212191151,1217.98968665777,0.0,1.0
2004-06-25,37.85,37.85,37.75,37.85,2800,12.4303187176773,12.4303187176773,12.3974777171022,12.4303187176773,8525.9278066044,0.0,1.0
2004-06-28,37.75,37.85,37.75,37.85,800,12.3974777171022,12.4303187176773,12.3974777171022,12.4303187176773,2435.97937331554,0.0,1.0
2004-06-29,37.75,37.75,37.75,37.75,0,12.3974777171022,12.3974777171022,12.3974777171022,12.3974777171022,0,0.0,1.0
2004-06-30,37.75,37.75,37.4,37.6,1400,12.3974777171022,12.3974777171022,12.2825342150893,12.3482162162396,4262.9639033022,0.0,1.0
2004-07-01,37.5,37.5,36.95,37.25,1900,12.3153752156645,12.3153752156645,12.1347497125014,12.2332727142267,5785.45101162438,0.0,1.0
2004-07-02,37.0,37.0,37.0,37.0,400,12.1511702127889,12.1511702127889,12.1511702127889,12.1511702127889,1217.98968665777,0.0,1.0
2004-07-06,36.25,36.25,36.25,36.25,400,11.9048627084756,11.9048627084756,11.9048627084756,11.9048627084756,1217.98968665777,0.0,1.0
2004-07-07,36.25,36.25,36.25,36.25,0,11.9048627084756,11.9048627084756,11.9048627084756,11.9048627084756,0,0.0,1.0
2004-07-08,36.25,36.25,36.25,36.25,0,11.9048627084756,11.9048627084756,11.9048627084756,11.9048627084756,0,0.0,1.0
2004-07-09,37.0,37.0,37.0,37.0,100,12.1511702127889,12.1511702127889,12.1511702127889,12.1511702127889,304.497421664443,0.0,1.0
2004-07-12,37.0,37.0,37.0,37.0,0,12.1511702127889,12.1511702127889,12.1511702127889,12.1511702127889,0,0.0,1.0
2004-07-13,36.8,36.8,36.8,36.8,100,12.0854882116387,12.0854882116387,12.0854882116387,12.0854882116387,304.497421664443,0.0,1.0
2004-07-14,36.8,36.8,36.8,36.8,0,12.0854882116387,12.0854882116387,12.0854882116387,12.0854882116387,0,0.0,1.0
2004-07-15,36.8,36.8,36.8,36.8,0,12.0854882116387,12.0854882116387,12.0854882116387,12.0854882116387,0,0.0,1.0
2004-07-16,36.25,37.0,36.1,37.0,900,11.9048627084756,12.1511702127889,11.855601207613,12.1511702127889,2740.47679497999,0.0,1.0
2004-07-19,36.25,36.25,36.25,36.25,0,11.9048627084756,11.9048627084756,11.9048627084756,11.9048627084756,0,0.0,1.0
2004-07-20,36.25,36.25,36.25,36.25,0,11.9048627084756,11.9048627084756,11.9048627084756,11.9048627084756,0,0.0,1.0
2004-07-21,36.25,36.25,36.25,36.25,0,11.9048627084756,11.9048627084756,11.9048627084756,11.9048627084756,0,0.0,1.0
2004-07-22,37.01,37.01,36.8,36.8,1500,12.1544543128464,12.1544543128464,12.0854882116387,12.0854882116387,4567.46132496665,0.0,1.0
2004-07-23,37.01,37.01,37.01,37.01,0,12.1544543128464,12.1544543128464,12.1544543128464,12.1544543128464,0,0.0,1.0
2004-07-26,36.51,36.51,36.51,36.51,200,11.9902493099709,11.9902493099709,11.9902493099709,11.9902493099709,608.994843328885,0.0,1.0
2004-07-27,37.25,37.25,36.51,36.51,4700,12.2332727142267,12.2332727142267,11.9902493099709,11.9902493099709,14311.3788182288,0.0,1.0
2004-07-28,37.25,37.25,37.25,37.25,0,12.2332727142267,12.2332727142267,12.2332727142267,12.2332727142267,0,0.0,1.0
2004-07-29,37.0,37.0,36.51,36.51,2000,12.1511702127889,12.1511702127889,11.9902493099709,11.9902493099709,6089.94843328886,0.0,1.0
2004-07-30,37.25,37.75,37.25,37.25,600,12.2332727142267,12.3974777171022,12.2332727142267,12.2332727142267,1826.98452998665,0.0,1.0
2004-08-02,37.25,37.25,37.25,37.25,0,12.2332727142267,12.2332727142267,12.2332727142267,12.2332727142267,0,0.0,1.0
2004-08-03,37.25,37.25,37.25,37.25,0,12.2332727142267,12.2332727142267,12.2332727142267,12.2332727142267,0,0.0,1.0
2004-08-04,37.25,37.25,37.25,37.25,0,12.2332727142267,12.2332727142267,12.2332727142267,12.2332727142267,0,0.0,1.0
2004-08-05,37.25,37.25,37.25,37.25,0,12.2332727142267,12.2332727142267,12.2332727142267,12.2332727142267,0,0.0,1.0
2004-08-06,37.25,37.25,37.25,37.25,0,12.2332727142267,12.2332727142267,12.2332727142267,12.2332727142267,0,0.0,1.0
2004-08-09,37.0,37.75,36.51,37.75,600,12.1511702127889,12.3974777171022,11.9902493099709,12.3974777171022,1826.98452998666,0.0,1.0
2004-08-10,37.5,37.5,37.0,37.0,700,12.3153752156645,12.3153752156645,12.1511702127889,12.1511702127889,2131.48195165109,0.0,1.0
2004-08-11,37.0,37.0,37.0,37.0,200,12.1511702127889,12.1511702127889,12.1511702127889,12.1511702127889,608.994843328886,0.0,1.0
2004-08-12,37.0,37.0,37.0,37.0,0,12.1511702127889,12.1511702127889,12.1511702127889,12.1511702127889,0,0.0,1.0
2004-08-13,37.5,37.5,37.5,37.5,100,12.3153752156645,12.3153752156645,12.3153752156645,12.3153752156645,304.497421664441,0.0,1.0
2004-08-16,37.5,37.5,37.5,37.5,0,12.3153752156645,12.3153752156645,12.3153752156645,12.3153752156645,0,0.0,1.0
2004-08-17,37.5,37.5,37.5,37.5,0,12.3153752156645,12.3153752156645,12.3153752156645,12.3153752156645,0,0.0,1.0
2004-08-18,37.5,37.5,37.5,37.5,0,12.3153752156645,12.3153752156645,12.3153752156645,12.3153752156645,0,0.0,1.0
2004-08-19,37.5,37.5,37.5,37.5,0,12.3153752156645,12.3153752156645,12.3153752156645,12.3153752156645,0,0.0,1.0
2004-08-20,38.0,38.25,37.0,37.5,1500,12.47958021854,12.5616827199777,12.1511702127889,12.3153752156645,4567.46132496663,0.0,1.0
2004-08-23,38.0,38.0,38.0,38.0,0,12.47958021854,12.47958021854,12.47958021854,12.47958021854,0,0.0,1.0
2004-08-24,38.0,38.0,38.0,38.0,0,12.47958021854,12.47958021854,12.47958021854,12.47958021854,0,0.0,1.0
2004-08-25,38.0,38.0,38.0,38.0,0,12.47958021854,12.47958021854,12.47958021854,12.47958021854,0,0.0,1.0
2004-08-26,38.0,38.0,38.0,38.0,0,12.47958021854,12.47958021854,12.47958021854,12.47958021854,0,0.0,1.0
2004-08-27,37.25,37.25,37.25,37.25,200,12.2332727142267,12.2332727142267,12.2332727142267,12.2332727142267,608.994843328884,0.0,1.0
2004-08-30,37.25,37.25,37.25,37.25,0,12.2332727142267,12.2332727142267,12.2332727142267,12.2332727142267,0,0.0,1.0
2004-08-31,37.25,37.25,37.25,37.25,0,12.2332727142267,12.2332727142267,12.2332727142267,12.2332727142267,0,0.0,1.0
2004-09-01,37.25,37.25,37.25,37.25,0,12.2332727142267,12.2332727142267,12.2332727142267,12.2332727142267,0,0.0,1.0
2004-09-02,37.25,37.25,37.25,37.25,0,12.2332727142267,12.2332727142267,12.2332727142267,12.2332727142267,0,0.0,1.0
2004-09-03,38.0,38.25,38.0,38.25,400,12.47958021854,12.5616827199777,12.47958021854,12.5616827199777,1217.98968665777,0.0,1.0
2004-09-07,38.0,38.0,38.0,38.0,0,12.47958021854,12.47958021854,12.47958021854,12.47958021854,0,0.0,1.0
2004-09-08,38.0,38.25,38.0,38.25,1000,12.5452622196902,12.6277968395566,12.5452622196902,12.6277968395566,3029.03194325885,0.2,1.0
2004-09-09,38.0,38.0,38.0,38.0,0,12.5452622196902,12.5452622196902,12.5452622196902,12.5452622196902,0,0.0,1.0
2004-09-10,38.0,38.0,38.0,38.0,0,12.5452622196902,12.5452622196902,12.5452622196902,12.5452622196902,0,0.0,1.0
2004-09-13,38.0,38.0,38.0,38.0,0,12.5452622196902,12.5452622196902,12.5452622196902,12.5452622196902,0,0.0,1.0
2004-09-14,37.95,38.1,37.6,37.6,12600,12.5287552957169,12.5782760676367,12.413206827904,12.413206827904,38165.8024850615,0.0,1.0
2004-09-15,38.0,38.15,38.0,38.15,800,12.5452622196902,12.59478299161,12.5452622196902,12.59478299161,2423.22555460708,0.0,1.0
2004-09-16,38.0,38.0,38.0,38.0,0,12.5452622196902,12.5452622196902,12.5452622196902,12.5452622196902,0,0.0,1.0
2004-09-17,38.0,38.0,38.0,38.0,0,12.5452622196902,12.5452622196902,12.5452622196902,12.5452622196902,0,0.0,1.0
2004-09-20,38.0,38.0,38.0,38.0,0,12.5452622196902,12.5452622196902,12.5452622196902,12.5452622196902,0,0.0,1.0
2004-09-21,38.0,38.0,38.0,38.0,0,12.5452622196902,12.5452622196902,12.5452622196902,12.5452622196902,0,0.0,1.0
2004-09-22,38.0,38.0,38.0,38.0,0,12.5452622196902,12.5452622196902,12.5452622196902,12.5452622196902,0,0.0,1.0
2004-09-23,38.0,38.0,38.0,38.0,0,12.5452622196902,12.5452622196902,12.5452622196902,12.5452622196902,0,0.0,1.0
2004-09-24,38.15,38.15,38.0,38.15,3000,12.59478299161,12.59478299161,12.5452622196902,12.59478299161,9087.09582977656,0.0,1.0
2004-09-27,38.0,38.15,38.0,38.15,500,12.5452622196902,12.59478299161,12.5452622196902,12.59478299161,1514.51597162942,0.0,1.0
2004-09-28,38.0,38.0,38.0,38.0,0,12.5452622196902,12.5452622196902,12.5452622196902,12.5452622196902,0,0.0,1.0
2004-09-29,38.0,38.0,38.0,38.0,0,12.5452622196902,12.5452622196902,12.5452622196902,12.5452622196902,0,0.0,1.0
2004-09-30,38.0,38.0,38.0,38.0,0,12.5452622196902,12.5452622196902,12.5452622196902,12.5452622196902,0,0.0,1.0
2004-10-01,37.75,37.75,37.75,37.75,100,12.4627275998238,12.4627275998238,12.4627275998238,12.4627275998238,302.903194325885,0.0,1.0
2004-10-04,37.75,37.75,37.75,37.75,400,12.4627275998238,12.4627275998238,12.4627275998238,12.4627275998238,1211.61277730354,0.0,1.0
2004-10-05,37.75,37.75,37.75,37.75,0,12.4627275998238,12.4627275998238,12.4627275998238,12.4627275998238,0,0.0,1.0
2004-10-06,37.75,37.75,37.75,37.75,0,12.4627275998238,12.4627275998238,12.4627275998238,12.4627275998238,0,0.0,1.0
2004-10-07,37.75,37.75,37.75,37.75,0,12.4627275998238,12.4627275998238,12.4627275998238,12.4627275998238,0,0.0,1.0
2004-10-08,37.5,37.5,37.5,37.5,200,12.3801929799574,12.3801929799574,12.3801929799574,12.3801929799574,605.806388651771,0.0,1.0
2004-10-11,37.5,37.5,37.5,37.5,0,12.3801929799574,12.3801929799574,12.3801929799574,12.3801929799574,0,0.0,1.0
2004-10-12,38.15,38.15,38.0,38.0,1600,12.59478299161,12.59478299161,12.5452622196902,12.5452622196902,4846.45110921417,0.0,1.0
2004-10-13,37.25,37.6,37.25,37.25,1500,12.297658360091,12.413206827904,12.297658360091,12.297658360091,4543.54791488829,0.0,1.0
2004-10-14,37.25,37.25,37.25,37.25,100,12.297658360091,12.297658360091,12.297658360091,12.297658360091,302.903194325886,0.0,1.0
2004-10-15,37.25,37.25,37.25,37.25,0,12.297658360091,12.297658360091,12.297658360091,12.297658360091,0,0.0,1.0
2004-10-18,38.15,38.15,38.0,38.0,600,12.59478299161,12.59478299161,12.5452622196902,12.5452622196902,1817.41916595531,0.0,1.0
2004-10-19,38.15,38.15,38.15,38.15,0,12.59478299161,12.59478299161,12.59478299161,12.59478299161,0,0.0,1.0
2004-10-20,38.15,38.15,38.15,38.15,0,12.59478299161,12.59478299161,12.59478299161,12.59478299161,0,0.0,1.0
2004-10-21,38.0,38.15,38.0,38.15,5000,12.5452622196902,12.59478299161,12.5452622196902,12.59478299161,15145.1597162942,0.0,1.0
2004-10-22,38.0,38.0,38.0,38.0,0,12.5452622196902,12.5452622196902,12.5452622196902,12.5452622196902,0,0.0,1.0
2004-10-25,38.0,38.0,38.0,38.0,0,12.5452622196902,12.5452622196902,12.5452622196902,12.5452622196902,0,0.0,1.0
2004-10-26,37.5,37.5,37.5,37.5,100,12.3801929799574,12.3801929799574,12.3801929799574,12.3801929799574,302.903194325886,0.0,1.0
2004-10-27,37.5,37.5,37.5,37.5,0,12.3801929799574,12.3801929799574,12.3801929799574,12.3801929799574,0,0.0,1.0
2004-10-28,37.5,37.5,37.5,37.5,0,12.3801929799574,12.3801929799574,12.3801929799574,12.3801929799574,0,0.0,1.0
2004-10-29,40.0,40.0,39.0,39.0,500,13.2055391786212,13.2055391786212,12.8754006991557,12.8754006991557,1514.51597162943,0.0,1.0
2004-11-01,40.0,40.0,40.0,40.0,100,13.2055391786212,13.2055391786212,13.2055391786212,13.2055391786212,302.903194325886,0.0,1.0
2004-11-02,40.0,40.0,40.0,40.0,0,13.2055391786212,13.2055391786212,13.2055391786212,13.2055391786212,0,0.0,1.0
2004-11-03,40.0,40.0,40.0,40.0,0,13.2055391786212,13.2055391786212,13.2055391786212,13.2055391786212,0,0.0,1.0
2004-11-04,40.0,40.0,40.0,40.0,0,13.2055391786212,13.2055391786212,13.2055391786212,13.2055391786212,0,0.0,1.0
2004-11-05,40.0,40.0,40.0,40.0,0,13.2055391786212,13.2055391786212,13.2055391786212,13.2055391786212,0,0.0,1.0
2004-11-08,39.0,40.0,39.0,40.0,600,12.8754006991557,13.2055391786212,12.8754006991557,13.2055391786212,1817.41916595531,0.0,1.0
2004-11-09,40.0,40.5,40.0,40.5,200,13.2055391786212,13.370608418354,13.2055391786212,13.370608418354,605.806388651772,0.0,1.0
2004-11-10,40.0,40.0,40.0,40.0,0,13.2055391786212,13.2055391786212,13.2055391786212,13.2055391786212,0,0.0,1.0
2004-11-11,40.0,40.0,40.0,40.0,0,13.2055391786212,13.2055391786212,13.2055391786212,13.2055391786212,0,0.0,1.0
2004-11-12,40.0,40.0,40.0,40.0,0,13.2055391786212,13.2055391786212,13.2055391786212,13.2055391786212,0,0.0,1.0
2004-11-15,40.0,40.0,40.0,40.0,0,13.2055391786212,13.2055391786212,13.2055391786212,13.2055391786212,0,0.0,1.0
2004-11-16,41.0,41.0,40.0,40.0,600,13.5356776580868,13.5356776580868,13.2055391786212,13.2055391786212,1817.41916595531,0.0,1.0
2004-11-17,41.0,41.0,41.0,41.0,0,13.5356776580868,13.5356776580868,13.5356776580868,13.5356776580868,0,0.0,1.0
2004-11-18,41.0,41.0,41.0,41.0,0,13.5356776580868,13.5356776580868,13.5356776580868,13.5356776580868,0,0.0,1.0
2004-11-19,43.0,43.0,42.0,42.0,1200,14.1959546170178,14.1959546170178,13.8658161375523,13.8658161375523,3634.83833191063,0.0,1.0
2004-11-22,43.0,43.0,43.0,43.0,0,14.1959546170178,14.1959546170178,14.1959546170178,14.1959546170178,0,0.0,1.0
2004-11-23,43.0,43.0,43.0,43.0,0,14.2685850825003,14.2685850825003,14.2685850825003,14.2685850825003,0,0.22,1.0
2004-11-24,43.0,43.0,43.0,43.0,500,14.2685850825003,14.2685850825003,14.2685850825003,14.2685850825003,1506.80672790525,0.0,1.0
2004-11-26,43.0,43.0,43.0,43.0,0,14.2685850825003,14.2685850825003,14.2685850825003,14.2685850825003,0,0.0,1.0
2004-11-29,42.5,42.5,42.5,42.5,800,14.1026713024712,14.1026713024712,14.1026713024712,14.1026713024712,2410.89076464841,0.0,1.0
2004-11-30,43.5,43.5,43.0,43.0,300,14.4344988625293,14.4344988625293,14.2685850825003,14.2685850825003,904.084036743157,0.0,1.0
2004-12-01,43.5,43.5,43.5,43.5,0,14.4344988625293,14.4344988625293,14.4344988625293,14.4344988625293,0,0.0,1.0
2004-12-02,43.5,43.75,41.5,41.5,6600,14.4344988625293,14.5174557525439,13.770843742413,13.770843742413,19889.8488083495,0.0,1.0
2004-12-03,43.5,43.5,43.5,43.5,0,14.4344988625293,14.4344988625293,14.4344988625293,14.4344988625293,0,0.0,1.0
2004-12-06,43.5,43.5,43.5,43.5,0,14.4344988625293,14.4344988625293,14.4344988625293,14.4344988625293,0,0.0,1.0
2004-12-07,43.0,43.0,43.0,43.0,1400,14.2685850825003,14.2685850825003,14.2685850825003,14.2685850825003,4219.05883813471,0.0,1.0
2004-12-08,43.5,43.5,43.5,43.5,100,14.4344988625293,14.4344988625293,14.4344988625293,14.4344988625293,301.361345581052,0.0,1.0
2004-12-09,43.5,43.5,43.5,43.5,0,14.4344988625293,14.4344988625293,14.4344988625293,14.4344988625293,0,0.0,1.0
2004-12-10,44.0,44.25,42.05,43.75,3600,14.6004126425584,14.6833695325729,13.953348900445,14.5174557525439,10849.0084409179,0.0,1.0
2004-12-13,43.0,43.0,42.1,43.0,2000,14.2685850825003,14.2685850825003,13.9699402784479,14.2685850825003,6027.22691162102,0.0,1.0
2004-12-14,42.25,42.25,42.25,42.25,100,14.0197144124567,14.0197144124567,14.0197144124567,14.0197144124567,301.361345581051,0.0,1.0
2004-12-15,42.25,42.25,42.25,42.25,0,14.0197144124567,14.0197144124567,14.0197144124567,14.0197144124567,0,0.0,1.0
2004-12-16,42.2,42.25,42.2,42.25,1000,14.0031230344537,14.0197144124567,14.0031230344537,14.0197144124567,3013.61345581053,0.0,1.0
2004-12-17,41.6,42.0,41.6,42.0,2400,13.8040264984189,13.9367575224421,13.8040264984189,13.9367575224421,7232.67229394522,0.0,1.0
2004-12-20,40.8,40.8,40.8,40.8,300,13.5385644503723,13.5385644503723,13.5385644503723,13.5385644503723,904.084036743158,0.0,1.0
2004-12-21,42.0,42.0,42.0,42.0,300,13.9367575224421,13.9367575224421,13.9367575224421,13.9367575224421,904.084036743156,0.0,1.0
2004-12-22,42.0,42.0,42.0,42.0,0,13.9367575224421,13.9367575224421,13.9367575224421,13.9367575224421,0,0.0,1.0
2004-12-23,42.0,42.0,42.0,42.0,0,13.9367575224421,13.9367575224421,13.9367575224421,13.9367575224421,0,0.0,1.0
2004-12-27,42.0,42.0,42.0,42.0,0,13.9367575224421,13.9367575224421,13.9367575224421,13.9367575224421,0,0.0,1.0
2004-12-28,42.0,42.0,42.0,42.0,0,13.9367575224421,13.9367575224421,13.9367575224421,13.9367575224421,0,0.0,1.0
2004-12-29,42.0,42.0,42.0,42.0,0,13.9367575224421,13.9367575224421,13.9367575224421,13.9367575224421,0,0.0,1.0
2004-12-30,42.0,42.0,42.0,42.0,0,13.9367575224421,13.9367575224421,13.9367575224421,13.9367575224421,0,0.0,1.0
2004-12-31,42.0,42.0,42.0,42.0,0,13.9367575224421,13.9367575224421,13.9367575224421,13.9367575224421,0,0.0,1.0
2005-01-03,42.0,42.0,42.0,42.0,0,13.9367575224421,13.9367575224421,13.9367575224421,13.9367575224421,0,0.0,1.0
2005-01-04,41.0,41.0,41.0,41.0,100,13.604929962384,13.604929962384,13.604929962384,13.604929962384,301.361345581051,0.0,1.0
2005-01-05,41.0,41.0,41.0,41.0,0,13.604929962384,13.604929962384,13.604929962384,13.604929962384,0,0.0,1.0
2005-01-06,42.0,42.0,41.5,41.5,1100,13.9367575224421,13.9367575224421,13.770843742413,13.770843742413,3314.97480139157,0.0,1.0
2005-01-07,42.0,42.0,42.0,42.0,0,13.9367575224421,13.9367575224421,13.9367575224421,13.9367575224421,0,0.0,1.0
2005-01-10,42.25,42.25,42.25,42.25,100,14.0197144124567,14.0197144124567,14.0197144124567,14.0197144124567,301.361345581051,0.0,1.0
2005-01-11,42.25,42.25,42.25,42.25,0,14.0197144124567,14.0197144124567,14.0197144124567,14.0197144124567,0,0.0,1.0
2005-01-12,41.0,41.0,40.8,40.8,200,13.604929962384,13.604929962384,13.5385644503723,13.5385644503723,602.722691162102,0.0,1.0
2005-01-13,41.0,41.0,41.0,41.0,0,13.604929962384,13.604929962384,13.604929962384,13.604929962384,0,0.0,1.0
2005-01-14,40.8,42.0,40.8,40.8,2500,13.5385644503723,13.9367575224421,13.5385644503723,13.5385644503723,7534.03363952631,0.0,1.0
2005-01-18,41.0,41.0,41.0,41.0,500,13.604929962384,13.604929962384,13.604929962384,13.604929962384,1506.80672790526,0.0,1.0
2005-01-19,41.25,41.25,41.0,41.0,11400,13.6878868523985,13.6878868523985,13.604929962384,13.604929962384,34355.1933962399,0.0,1.0
2005-01-20,41.25,41.25,41.25,41.25,0,13.6878868523985,13.6878868523985,13.6878868523985,13.6878868523985,0,0.0,1.0
2005-01-21,41.5,41.5,40.75,41.0,10100,13.770843742413,13.770843742413,13.5219730723694,13.604929962384,30437.4959036863,0.0,1.0
2005-01-24,41.5,41.5,41.5,41.5,0,13.770843742413,13.770843742413,13.770843742413,13.770843742413,0,0.0,1.0
2005-01-25,43.0,43.0,43.0,43.0,100,14.2685850825003,14.2685850825003,14.2685850825003,14.2685850825003,301.361345581051,0.0,1.0
2005-01-26,43.0,43.0,43.0,43.0,0,14.2685850825003,14.2685850825003,14.2685850825003,14.2685850825003,0,0.0,1.0
2005-01-27,43.9,43.9,43.0,43.0,1100,14.5672298865526,14.5672298865526,14.2685850825003,14.2685850825003,3314.97480139157,0.0,1.0
2005-01-28,43.9,43.9,43.9,43.9,0,14.5672298865526,14.5672298865526,14.5672298865526,14.5672298865526,0,0.0,1.0
2005-01-31,44.0,44.0,44.0,44.0,100,14.6004126425584,14.6004126425584,14.6004126425584,14.6004126425584,301.361345581052,0.0,1.0
2005-02-01,44.0,44.0,44.0,44.0,0,14.6004126425584,14.6004126425584,14.6004126425584,14.6004126425584,0,0.0,1.0
2005-02-02,44.0,44.0,44.0,44.0,0,14.6004126425584,14.6004126425584,14.6004126425584,14.6004126425584,0,0.0,1.0
2005-02-03,43.9,43.9,43.9,43.9,100,14.5672298865526,14.5672298865526,14.5672298865526,14.5672298865526,301.361345581052,0.0,1.0
2005-02-04,43.9,43.9,43.9,43.9,0,14.5672298865526,14.5672298865526,14.5672298865526,14.5672298865526,0,0.0,1.0
2005-02-07,43.9,43.9,43.9,43.9,400,14.5672298865526,14.5672298865526,14.5672298865526,14.5672298865526,1205.44538232421,0.0,1.0
2005-02-08,43.89,43.89,43.89,43.89,600,14.563911610952,14.563911610952,14.563911610952,14.563911610952,1808.16807348631,0.0,1.0
2005-02-09,43.5,43.5,43.5,43.5,300,14.4344988625293,14.4344988625293,14.4344988625293,14.4344988625293,904.084036743157,0.0,1.0
2005-02-10,43.0,43.0,43.0,43.0,900,14.2685850825003,14.2685850825003,14.2685850825003,14.2685850825003,2712.25211022946,0.0,1.0
2005-02-11,42.75,42.75,42.75,42.75,100,14.1856281924857,14.1856281924857,14.1856281924857,14.1856281924857,301.361345581052,0.0,1.0
2005-02-14,42.3,42.75,42.3,42.75,300,14.0363057904596,14.1856281924857,14.0363057904596,14.1856281924857,904.084036743152,0.0,1.0
2005-02-15,41.75,42.3,41.75,42.3,700,13.8538006324276,14.0363057904596,13.8538006324276,14.0363057904596,2109.52941906736,0.0,1.0
2005-02-16,41.75,41.75,41.75,41.75,0,13.8538006324276,13.8538006324276,13.8538006324276,13.8538006324276,0,0.0,1.0
2005-02-17,41.75,41.75,41.75,41.75,0,13.8538006324276,13.8538006324276,13.8538006324276,13.8538006324276,0,0.0,1.0
2005-02-18,42.85,42.85,42.5,42.5,4300,14.2188109484915,14.2188109484915,14.1026713024712,14.1026713024712,12958.5378599853,0.0,1.0
2005-02-22,41.75,41.75,41.75,41.75,500,13.8538006324276,13.8538006324276,13.8538006324276,13.8538006324276,1506.80672790526,0.0,1.0
2005-02-23,41.75,41.75,41.75,41.75,0,13.8538006324276,13.8538006324276,13.8538006324276,13.8538006324276,0,0.0,1.0
2005-02-24,42.5,42.5,41.75,41.75,1900,14.1026713024712,14.1026713024712,13.8538006324276,13.8538006324276,5725.86556603998,0.0,1.0
2005-02-25,42.85,42.85,42.75,42.75,3900,14.2188109484915,14.2188109484915,14.1856281924857,14.1856281924857,11753.092477661,0.0,1.0
2005-02-28,42.85,42.85,42.85,42.85,0,14.2188109484915,14.2188109484915,14.2188109484915,14.2188109484915,0,0.0,1.0
2005-03-01,42.85,42.85,42.85,42.85,0,14.2188109484915,14.2188109484915,14.2188109484915,14.2188109484915,0,0.0,1.0
2005-03-02,42.85,42.85,42.85,42.85,0,14.2188109484915,14.2188109484915,14.2188109484915,14.2188109484915,0,0.0,1.0
2005-03-03,43.0,43.0,42.25,42.25,200,14.2685850825003,14.2685850825003,14.0197144124567,14.0197144124567,602.722691162102,0.0,1.0
2005-03-04,43.0,43.0,43.0,43.0,0,14.2685850825003,14.2685850825003,14.2685850825003,14.2685850825003,0,0.0,1.0
2005-03-07,42.25,42.25,42.25,42.25,100,14.0197144124567,14.0197144124567,14.0197144124567,14.0197144124567,301.361345581051,0.0,1.0
2005-03-08,44.0,44.0,43.0,43.0,800,14.6004126425584,14.6004126425584,14.2685850825003,14.2685850825003,2410.89076464841,0.0,1.0
2005-03-09,44.0,44.0,44.0,44.0,500,14.6734147057712,14.6734147057712,14.6734147057712,14.6734147057712,1499.31017702016,0.22,1.0
2005-03-10,44.0,44.0,44.0,44.0,0,14.6734147057712,14.6734147057712,14.6734147057712,14.6734147057712,0,0.0,1.0
2005-03-11,42.25,42.25,42.25,42.25,1000,14.0898129845189,14.0898129845189,14.0898129845189,14.0898129845189,2998.62035404032,0.0,1.0
2005-03-14,42.25,42.25,42.25,42.25,200,14.0898129845189,14.0898129845189,14.0898129845189,14.0898129845189,599.724070808065,0.0,1.0
2005-03-15,42.25,43.0,42.25,43.0,1300,14.0898129845189,14.3399280079128,14.0898129845189,14.3399280079128,3898.20646025242,0.0,1.0
2005-03-16,42.25,42.85,42.25,42.25,1100,14.0898129845189,14.289905003234,14.0898129845189,14.0898129845189,3298.48238944435,0.0,1.0
2005-03-17,42.75,42.75,42.25,42.25,2200,14.2565563334481,14.2565563334481,14.0898129845189,14.0898129845189,6596.96477888872,0.0,1.0
2005-03-18,43.3,43.3,43.0,43.0,500,14.4399740172703,14.4399740172703,14.3399280079128,14.3399280079128,1499.31017702016,0.0,1.0
2005-03-21,45.75,51.0,44.0,44.0,7000,15.2570164270235,17.0078215907802,14.6734147057712,14.6734147057712,20990.3424782822,0.0,1.0
2005-03-22,45.0,45.75,45.0,45.75,1900,15.0069014036296,15.2570164270235,15.0069014036296,15.2570164270235,5697.37867267661,0.0,1.0
2005-03-23,45.5,45.5,44.5,45.3,3000,15.1736447525588,15.1736447525588,14.8401580547004,15.1069474129872,8995.86106212098,0.0,1.0
2005-03-24,45.45,45.5,45.45,45.5,400,15.1569704176659,15.1736447525588,15.1569704176659,15.1736447525588,1199.44814161613,0.0,1.0
2005-03-28,46.5,46.5,45.3,45.5,1900,15.5071314504173,15.5071314504173,15.1069474129872,15.1736447525588,5697.3786726766,0.0,1.0
2005-03-29,45.5,46.0,45.5,46.0,300,15.1736447525588,15.3403881014881,15.1736447525588,15.3403881014881,899.586106212098,0.0,1.0
2005-03-30,45.75,45.75,45.75,45.75,3000,15.2570164270235,15.2570164270235,15.2570164270235,15.2570164270235,8995.86106212092,0.0,1.0
2005-03-31,44.0,45.25,44.0,45.25,6800,14.6734147057712,15.0902730780942,14.6734147057712,15.0902730780942,20390.6184074741,0.0,1.0
2005-04-01,45.0,45.15,45.0,45.0,1800,15.0069014036296,15.0569244083084,15.0069014036296,15.0069014036296,5397.51663727258,0.0,1.0
2005-04-04,45.0,45.5,45.0,45.5,1700,15.0069014036296,15.1736447525588,15.0069014036296,15.1736447525588,5097.65460186855,0.0,1.0
2005-04-05,46.0,46.0,44.0,44.5,2900,15.3403881014881,15.3403881014881,14.6734147057712,14.8401580547004,8695.9990267169,0.0,1.0
2005-04-06,44.5,46.0,44.5,46.0,7200,14.8401580547004,15.3403881014881,14.8401580547004,15.3403881014881,21590.0665490903,0.0,1.0
2005-04-07,43.25,44.05,43.0,44.02,8700,14.4232996823774,14.6900890406641,14.3399280079128,14.6800844397284,26087.9970801507,0.0,1.0
2005-04-08,44.0,44.0,44.0,44.0,100,14.6734147057712,14.6734147057712,14.6734147057712,14.6734147057712,299.862035404031,0.0,1.0
2005-04-11,44.0,44.0,44.0,44.0,0,14.6734147057712,14.6734147057712,14.6734147057712,14.6734147057712,0,0.0,1.0
2005-04-12,44.0,44.0,44.0,44.0,200,14.6734147057712,14.6734147057712,14.6734147057712,14.6734147057712,599.724070808063,0.0,1.0
2005-04-13,44.5,44.5,43.0,43.5,7000,14.8401580547004,14.8401580547004,14.3399280079128,14.506671356842,20990.3424782822,0.0,1.0
2005-04-14,44.5,44.5,44.5,44.5,0,14.8401580547004,14.8401580547004,14.8401580547004,14.8401580547004,0,0.0,1.0
2005-04-15,44.5,44.5,44.5,44.5,0,14.8401580547004,14.8401580547004,14.8401580547004,14.8401580547004,0,0.0,1.0
2005-04-18,45.0,45.0,44.5,44.5,800,15.0069014036296,15.0069014036296,14.8401580547004,14.8401580547004,2398.89628323226,0.0,1.0
2005-04-19,45.25,46.25,45.0,45.0,4600,15.0902730780942,15.4237597759527,15.0069014036296,15.0069014036296,13793.6536285855,0.0,1.0
2005-04-20,45.5,46.9,45.0,46.8,3800,15.1736447525588,15.6405261295607,15.0069014036296,15.6071774597748,11394.7573453532,0.0,1.0
2005-04-21,45.5,45.5,45.5,45.5,2200,15.1736447525588,15.1736447525588,15.1736447525588,15.1736447525588,6596.96477888872,0.0,1.0
2005-04-22,44.75,46.0,44.75,46.0,700,14.923529729165,15.3403881014881,14.923529729165,15.3403881014881,2099.03424782822,0.0,1.0
2005-04-25,46.0,46.5,46.0,46.0,3700,15.3403881014881,15.5071314504173,15.3403881014881,15.3403881014881,11094.8953099491,0.0,1.0
2005-04-26,46.0,46.0,46.0,46.0,0,15.3403881014881,15.3403881014881,15.3403881014881,15.3403881014881,0,0.0,1.0
2005-04-27,47.0,47.0,46.75,46.75,1700,15.6738747993465,15.6738747993465,15.5905031248819,15.5905031248819,5097.65460186854,0.0,1.0
2005-04-28,47.0,47.0,47.0,47.0,0,15.6738747993465,15.6738747993465,15.6738747993465,15.6738747993465,0,0.0,1.0
2005-04-29,47.0,47.0,46.0,46.75,1800,15.6738747993465,15.6738747993465,15.3403881014881,15.5905031248819,5397.51663727257,0.0,1.0
2005-05-02,23.75,23.75,23.65,23.65,2200,15.8406181482757,15.8406181482757,15.773920808704,15.773920808704,3298.48238944435,0.0,2.0
2005-05-03,25.0,25.0,23.75,23.75,3400,16.6743348929218,16.6743348929218,15.8406181482757,15.8406181482757,5097.65460186854,0.0,1.0
2005-05-04,25.0,25.75,24.75,25.0,10100,16.6743348929218,17.1745649397095,16.5075915439926,16.6743348929218,15143.0327879036,0.0,1.0
2005-05-05,25.0,25.0,24.95,25.0,500,16.6743348929218,16.6743348929218,16.640986223136,16.6743348929218,749.65508851008,0.0,1.0
2005-05-06,24.04,25.25,24.04,25.25,8200,16.0340404330336,16.841078241851,16.0340404330336,16.841078241851,12294.3434515653,0.0,1.0
2005-05-09,24.04,24.04,24.04,24.04,0,16.0340404330336,16.0340404330336,16.0340404330336,16.0340404330336,0,0.0,1.0
2005-05-10,24.9,25.0,24.4,24.4,6500,16.6076375533501,16.6743348929218,16.2741508554917,16.2741508554917,9745.51615063104,0.0,1.0
2005-05-11,25.0,25.15,24.75,24.75,6600,16.6743348929218,16.7743809022793,16.5075915439926,16.5075915439926,9895.44716833305,0.0,1.0
2005-05-12,24.75,24.75,24.5,24.5,300,16.5075915439926,16.5075915439926,16.3408481950634,16.3408481950634,449.793053106047,0.0,1.0
2005-05-13,24.75,24.75,24.75,24.75,0,16.5075915439926,16.5075915439926,16.5075915439926,16.5075915439926,0,0.0,1.0
2005-05-16,24.75,24.75,24.75,24.75,0,16.5075915439926,16.5075915439926,16.5075915439926,16.5075915439926,0,0.0,1.0
2005-05-17,24.1,24.5,24.1,24.1,600,16.0740588367766,16.3408481950634,16.0740588367766,16.0740588367766,899.586106212096,0.0,1.0
2005-05-18,24.1,24.1,24.1,24.1,0,16.0740588367766,16.0740588367766,16.0740588367766,16.0740588367766,0,0.0,1.0
2005-05-19,24.75,24.75,24.1,24.1,1600,16.5075915439926,16.5075915439926,16.0740588367766,16.0740588367766,2398.89628323225,0.0,1.0
2005-05-20,25.0,25.0,25.0,25.0,200,16.6743348929218,16.6743348929218,16.6743348929218,16.6743348929218,299.862035404032,0.0,1.0
2005-05-23,25.0,25.0,24.95,24.95,500,16.6743348929218,16.6743348929218,16.640986223136,16.640986223136,749.65508851008,0.0,1.0
2005-05-24,25.2,25.2,24.75,24.75,2200,16.8077295720652,16.8077295720652,16.5075915439926,16.5075915439926,3298.48238944435,0.0,1.0
2005-05-25,25.5,25.5,25.0,25.25,9700,17.0078215907802,17.0078215907802,16.6743348929218,16.841078241851,14543.3087170956,0.0,1.0
2005-05-26,25.0,25.5,25.0,25.35,5500,16.6743348929218,17.0078215907802,16.6743348929218,16.9077755814227,8246.20597361088,0.0,1.0
2005-05-27,25.0,25.0,25.0,25.0,500,16.6743348929218,16.6743348929218,16.6743348929218,16.6743348929218,749.65508851008,0.0,1.0
2005-05-31,25.25,25.5,25.25,25.4,2900,16.841078241851,17.0078215907802,16.841078241851,16.9411242512086,4347.99951335847,0.0,1.0
2005-06-01,25.25,25.25,25.25,25.25,200,16.841078241851,16.841078241851,16.841078241851,16.841078241851,299.862035404032,0.0,1.0
2005-06-02,25.5,25.5,25.0,25.0,1700,17.0078215907802,17.0078215907802,16.6743348929218,16.6743348929218,2548.82730093428,0.0,1.0
2005-06-03,25.5,25.75,25.5,25.75,1100,17.0078215907802,17.1745649397095,17.0078215907802,17.1745649397095,1649.24119472218,0.0,1.0
2005-06-06,25.5,25.5,25.5,25.5,0,17.0078215907802,17.0078215907802,17.0078215907802,17.0078215907802,0,0.0,1.0
2005-06-07,25.7,25.75,25.7,25.75,400,17.1412162699236,17.1745649397095,17.1412162699236,17.1745649397095,599.724070808064,0.0,1.0
2005-06-08,25.7,25.7,25.45,25.7,5200,17.2145833434525,17.2145833434525,17.0471263070376,17.2145833434525,7763.18527923184,0.11,1.0
2005-06-09,25.6,25.75,25.05,25.5,11200,17.1476005288865,17.2480747507355,16.7791950487737,17.0806177143206,16720.7067552686,0.0,1.0
2005-06-10,25.6,25.6,25.6,25.6,0,17.1476005288865,17.1476005288865,17.1476005288865,17.1476005288865,0,0.0,1.0
2005-06-13,25.6,25.6,25.6,25.6,0,17.1476005288865,17.1476005288865,17.1476005288865,17.1476005288865,0,0.0,1.0
2005-06-14,25.05,25.5,25.05,25.35,3200,16.7791950487737,17.0806177143206,16.7791950487737,16.9801434924716,4777.3447872196,0.0,1.0
2005-06-15,25.1,25.15,24.95,25.05,19300,16.8126864560567,16.8461778633397,16.7122122342078,16.7791950487737,28813.3607479182,0.0,1.0
2005-06-16,25.3,25.3,25.3,25.3,800,16.9466520851886,16.9466520851886,16.9466520851886,16.9466520851886,1194.3361968049,0.0,1.0
2005-06-17,25.3,25.3,25.0,25.0,1100,16.9466520851886,16.9466520851886,16.7457036414907,16.7457036414907,1642.21227060674,0.0,1.0
2005-06-20,25.3,25.3,25.3,25.3,100,16.9466520851886,16.9466520851886,16.9466520851886,16.9466520851886,149.292024600613,0.0,1.0
2005-06-21,25.0,25.5,25.0,25.3,3100,16.7457036414907,17.0806177143206,16.7457036414907,16.9466520851886,4628.052762619,0.0,1.0
2005-06-22,25.5,25.5,25.5,25.5,900,17.0806177143206,17.0806177143206,17.0806177143206,17.0806177143206,1343.62822140551,0.0,1.0
2005-06-23,25.5,25.5,25.5,25.5,0,17.0806177143206,17.0806177143206,17.0806177143206,17.0806177143206,0,0.0,1.0
2005-06-24,25.7,25.75,25.25,25.5,4400,17.2145833434525,17.2480747507355,16.9131606779056,17.0806177143206,6568.84908242694,0.0,1.0
2005-06-27,25.9,25.9,25.7,25.75,1500,17.3485489725844,17.3485489725844,17.2145833434525,17.2480747507355,2239.38036900919,0.0,1.0
2005-06-28,26.0,26.0,25.6,25.6,2300,17.4155317871504,17.4155317871504,17.1476005288865,17.1476005288865,3433.71656581408,0.0,1.0
2005-06-29,26.0,26.0,26.0,26.0,0,17.4155317871504,17.4155317871504,17.4155317871504,17.4155317871504,0,0.0,1.0
2005-06-30,25.75,25.75,25.75,25.75,100,17.2480747507355,17.2480747507355,17.2480747507355,17.2480747507355,149.292024600612,0.0,1.0
2005-07-01,26.0,26.0,26.0,26.0,500,17.4155317871504,17.4155317871504,17.4155317871504,17.4155317871504,746.460123003061,0.0,1.0
2005-07-05,26.0,26.0,26.0,26.0,0,17.4155317871504,17.4155317871504,17.4155317871504,17.4155317871504,0,0.0,1.0
2005-07-06,26.0,26.0,26.0,26.0,300,17.4155317871504,17.4155317871504,17.4155317871504,17.4155317871504,447.876073801836,0.0,1.0
2005-07-07,26.0,26.0,26.0,26.0,0,17.4155317871504,17.4155317871504,17.4155317871504,17.4155317871504,0,0.0,1.0
2005-07-08,26.0,26.0,26.0,26.0,0,17.4155317871504,17.4155317871504,17.4155317871504,17.4155317871504,0,0.0,1.0
2005-07-11,26.1,26.15,26.1,26.15,800,17.4825146017163,17.5160060089993,17.4825146017163,17.5160060089993,1194.3361968049,0.0,1.0
2005-07-12,25.8,25.8,25.8,25.8,100,17.2815661580184,17.2815661580184,17.2815661580184,17.2815661580184,149.292024600613,0.0,1.0
2005-07-13,25.8,25.8,25.8,25.8,0,17.2815661580184,17.2815661580184,17.2815661580184,17.2815661580184,0,0.0,1.0
2005-07-14,25.8,26.15,25.8,26.1,1100,17.2815661580184,17.5160060089993,17.2815661580184,17.4825146017163,1642.21227060674,0.0,1.0
2005-07-15,25.75,25.8,25.75,25.8,900,17.2480747507355,17.2815661580184,17.2480747507355,17.2815661580184,1343.62822140551,0.0,1.0
2005-07-18,25.75,26.0,25.75,26.0,1300,17.2480747507355,17.4155317871504,17.2480747507355,17.4155317871504,1940.79631980796,0.0,1.0
2005-07-19,25.75,25.75,25.75,25.75,0,17.2480747507355,17.2480747507355,17.2480747507355,17.2480747507355,0,0.0,1.0
2005-07-20,25.75,25.75,25.75,25.75,0,17.2480747507355,17.2480747507355,17.2480747507355,17.2480747507355,0,0.0,1.0
2005-07-21,25.75,25.75,25.75,25.75,0,17.2480747507355,17.2480747507355,17.2480747507355,17.2480747507355,0,0.0,1.0
2005-07-22,26.0,26.0,25.55,25.55,4300,17.4155317871504,17.4155317871504,17.1141091216035,17.1141091216035,6419.55705782632,0.0,1.0
2005-07-25,26.0,26.0,26.0,26.0,0,17.4155317871504,17.4155317871504,17.4155317871504,17.4155317871504,0,0.0,1.0
2005-07-26,26.0,26.0,26.0,26.0,0,17.4155317871504,17.4155317871504,17.4155317871504,17.4155317871504,0,0.0,1.0
2005-07-27,25.6,25.6,25.6,25.6,200,17.1476005288865,17.1476005288865,17.1476005288865,17.1476005288865,298.584049201225,0.0,1.0
2005-07-28,25.6,25.6,25.6,25.6,0,17.1476005288865,17.1476005288865,17.1476005288865,17.1476005288865,0,0.0,1.0
2005-07-29,25.6,25.6,25.6,25.6,0,17.1476005288865,17.1476005288865,17.1476005288865,17.1476005288865,0,0.0,1.0
2005-08-01,25.6,25.6,25.6,25.6,0,17.1476005288865,17.1476005288865,17.1476005288865,17.1476005288865,0,0.0,1.0
2005-08-02,25.6,25.75,25.6,25.75,1400,17.1476005288865,17.2480747507355,17.1476005288865,17.2480747507355,2090.08834440858,0.0,1.0
2005-08-03,25.6,25.6,25.6,25.6,0,17.1476005288865,17.1476005288865,17.1476005288865,17.1476005288865,0,0.0,1.0
2005-08-04,26.0,26.2,25.85,25.85,900,17.4155317871504,17.5494974162823,17.3150575653014,17.3150575653014,1343.62822140551,0.0,1.0
2005-08-05,25.9,26.12,25.85,26.12,700,17.3485489725844,17.4959111646295,17.3150575653014,17.4959111646295,1045.04417220429,0.0,1.0
2005-08-08,26.12,26.12,25.6,25.6,1100,17.4959111646295,17.4959111646295,17.1476005288865,17.1476005288865,1642.21227060674,0.0,1.0
2005-08-09,26.12,26.12,26.12,26.12,0,17.4959111646295,17.4959111646295,17.4959111646295,17.4959111646295,0,0.0,1.0
2005-08-10,25.45,25.75,25.45,25.75,500,17.0471263070376,17.2480747507355,17.0471263070376,17.2480747507355,746.460123003061,0.0,1.0
2005-08-11,25.45,25.7,25.45,25.5,2900,17.0471263070376,17.2145833434525,17.0471263070376,17.0806177143206,4329.46871341775,0.0,1.0
2005-08-12,26.0,26.0,25.6,25.6,2300,17.4155317871504,17.4155317871504,17.1476005288865,17.1476005288865,3433.71656581408,0.0,1.0
2005-08-15,26.14,26.17,26.09,26.09,1200,17.5093077275427,17.5294025719125,17.4758163202597,17.4758163202597,1791.50429520735,0.0,1.0
2005-08-16,26.14,26.14,26.14,26.14,0,17.5093077275427,17.5093077275427,17.5093077275427,17.5093077275427,0,0.0,1.0
2005-08-17,26.14,26.17,26.14,26.17,800,17.5093077275427,17.5294025719125,17.5093077275427,17.5294025719125,1194.3361968049,0.0,1.0
2005-08-18,25.85,26.1,25.85,26.1,400,17.3150575653014,17.4825146017163,17.3150575653014,17.4825146017163,597.16809840245,0.0,1.0
2005-08-19,25.85,25.85,25.85,25.85,0,17.3150575653014,17.3150575653014,17.3150575653014,17.3150575653014,0,0.0,1.0
2005-08-22,25.85,25.85,25.85,25.85,0,17.3150575653014,17.3150575653014,17.3150575653014,17.3150575653014,0,0.0,1.0
2005-08-23,26.0,26.0,26.0,26.0,200,17.4155317871504,17.4155317871504,17.4155317871504,17.4155317871504,298.584049201224,0.0,1.0
2005-08-24,26.2,26.2,25.45,25.5,1500,17.5494974162823,17.5494974162823,17.0471263070376,17.0806177143206,2239.38036900919,0.0,1.0
2005-08-25,26.1,26.1,25.95,25.95,2000,17.4825146017163,17.4825146017163,17.3820403798674,17.3820403798674,2985.84049201225,0.0,1.0
2005-08-26,26.1,26.1,26.1,26.1,0,17.4825146017163,17.4825146017163,17.4825146017163,17.4825146017163,0,0.0,1.0
2005-08-29,25.75,25.75,25.75,25.75,600,17.2480747507355,17.2480747507355,17.2480747507355,17.2480747507355,895.752147603672,0.0,1.0
2005-08-30,25.45,25.98,25.45,25.98,900,17.0471263070376,17.4021352242372,17.0471263070376,17.4021352242372,1343.62822140551,0.0,1.0
2005-08-31,25.45,25.45,25.45,25.45,0,17.0471263070376,17.0471263070376,17.0471263070376,17.0471263070376,0,0.0,1.0
2005-09-01,26.0,26.0,26.0,26.0,500,17.4155317871504,17.4155317871504,17.4155317871504,17.4155317871504,746.460123003061,0.0,1.0
2005-09-02,26.0,26.0,25.45,25.9,2900,17.4155317871504,17.4155317871504,17.0471263070376,17.3485489725844,4329.46871341775,0.0,1.0
2005-09-06,26.25,26.25,26.25,26.25,400,17.5829888235653,17.5829888235653,17.5829888235653,17.5829888235653,597.168098402449,0.0,1.0
2005-09-07,26.25,26.25,26.25,26.25,0,17.6566699195878,17.6566699195878,17.6566699195878,17.6566699195878,0,0.11,1.0
2005-09-08,26.25,26.25,26.25,26.25,0,17.6566699195878,17.6566699195878,17.6566699195878,17.6566699195878,0,0.0,1.0
2005-09-09,26.25,26.25,26.25,26.25,0,17.6566699195878,17.6566699195878,17.6566699195878,17.6566699195878,0,0.0,1.0
2005-09-12,26.25,26.25,26.25,26.25,0,17.6566699195878,17.6566699195878,17.6566699195878,17.6566699195878,0,0.0,1.0
2005-09-13,25.9,25.9,25.5,25.5,20000,17.4212476539933,17.4212476539933,17.152193636171,17.152193636171,29733.8061135515,0.0,1.0
2005-09-14,26.0,26.0,26.0,26.0,1200,17.4885111584489,17.4885111584489,17.4885111584489,17.4885111584489,1784.02836681308,0.0,1.0
2005-09-15,26.14,26.29,26.1,26.14,1800,17.5826800646867,17.6835753213701,17.5557746629045,17.5826800646867,2676.04255021963,0.0,1.0
2005-09-16,25.45,25.45,25.45,25.45,100,17.1185618839433,17.1185618839433,17.1185618839433,17.1185618839433,148.669030567757,0.0,1.0
2005-09-19,25.45,25.45,25.45,25.45,0,17.1185618839433,17.1185618839433,17.1185618839433,17.1185618839433,0,0.0,1.0
2005-09-20,26.25,26.29,26.25,26.29,800,17.6566699195878,17.6835753213701,17.6566699195878,17.6835753213701,1189.35224454206,0.0,1.0
2005-09-21,26.25,26.29,26.25,26.29,800,17.6566699195878,17.6835753213701,17.6566699195878,17.6835753213701,1189.35224454206,0.0,1.0
2005-09-22,26.35,26.49,26.0,26.25,9500,17.7239334240434,17.8181023302812,17.4885111584489,17.6566699195878,14123.5579039369,0.0,1.0
2005-09-23,26.75,27.0,26.25,26.5,5300,17.9929874418657,18.1611462030046,17.6566699195878,17.8248286807268,7879.45862009112,0.0,1.0
2005-09-26,26.75,26.75,26.75,26.75,500,17.9929874418657,17.9929874418657,17.9929874418657,17.9929874418657,743.345152838785,0.0,1.0
2005-09-27,26.75,26.75,26.75,26.75,0,17.9929874418657,17.9929874418657,17.9929874418657,17.9929874418657,0,0.0,1.0
2005-09-28,26.75,26.75,26.75,26.75,0,17.9929874418657,17.9929874418657,17.9929874418657,17.9929874418657,0,0.0,1.0
2005-09-29,26.75,26.75,26.75,26.75,0,17.9929874418657,17.9929874418657,17.9929874418657,17.9929874418657,0,0.0,1.0
2005-09-30,26.2,26.2,26.2,26.2,1400,17.62303816736,17.62303816736,17.62303816736,17.62303816736,2081.3664279486,0.0,1.0
2005-10-03,26.0,26.0,26.0,26.0,400,17.4885111584489,17.4885111584489,17.4885111584489,17.4885111584489,594.676122271028,0.0,1.0
2005-10-04,26.0,26.0,26.0,26.0,0,17.4885111584489,17.4885111584489,17.4885111584489,17.4885111584489,0,0.0,1.0
2005-10-05,26.0,26.0,26.0,26.0,100,17.4885111584489,17.4885111584489,17.4885111584489,17.4885111584489,148.669030567757,0.0,1.0
2005-10-06,26.0,26.0,26.0,26.0,100,17.4885111584489,17.4885111584489,17.4885111584489,17.4885111584489,148.669030567757,0.0,1.0
2005-10-07,26.0,26.0,26.0,26.0,0,17.4885111584489,17.4885111584489,17.4885111584489,17.4885111584489,0,0.0,1.0
2005-10-10,26.0,26.0,26.0,26.0,0,17.4885111584489,17.4885111584489,17.4885111584489,17.4885111584489,0,0.0,1.0
2005-10-11,26.0,26.0,26.0,26.0,0,17.4885111584489,17.4885111584489,17.4885111584489,17.4885111584489,0,0.0,1.0
2005-10-12,25.5,25.5,25.45,25.5,600,17.152193636171,17.152193636171,17.1185618839433,17.152193636171,892.014183406544,0.0,1.0
2005-10-13,25.5,25.5,25.5,25.5,0,17.152193636171,17.152193636171,17.152193636171,17.152193636171,0,0.0,1.0
2005-10-14,25.2,25.2,25.2,25.2,200,16.9504031228043,16.9504031228043,16.9504031228043,16.9504031228043,297.338061135514,0.0,1.0
2005-10-17,25.2,25.2,25.2,25.2,400,16.9504031228043,16.9504031228043,16.9504031228043,16.9504031228043,594.676122271029,0.0,1.0
2005-10-18,25.5,25.5,25.5,25.5,100,17.152193636171,17.152193636171,17.152193636171,17.152193636171,148.669030567757,0.0,1.0
2005-10-19,25.1,25.1,25.1,25.1,200,16.8831396183487,16.8831396183487,16.8831396183487,16.8831396183487,297.338061135515,0.0,1.0
2005-10-20,25.5,25.5,25.0,25.0,1600,17.152193636171,17.152193636171,16.8158761138932,16.8158761138932,2378.70448908412,0.0,1.0
2005-10-21,25.5,25.5,25.5,25.5,200,17.152193636171,17.152193636171,17.152193636171,17.152193636171,297.338061135515,0.0,1.0
2005-10-24,25.55,25.55,25.55,25.55,200,17.1858253883988,17.1858253883988,17.1858253883988,17.1858253883988,297.338061135515,0.0,1.0
2005-10-25,25.55,25.55,25.55,25.55,0,17.1858253883988,17.1858253883988,17.1858253883988,17.1858253883988,0,0.0,1.0
2005-10-26,25.76,25.76,25.75,25.75,200,17.3270787477555,17.3270787477555,17.32035239731,17.32035239731,297.338061135515,0.0,1.0
2005-10-27,26.0,26.0,25.6,25.75,19100,17.4885111584489,17.4885111584489,17.2194571406266,17.32035239731,28395.7848384416,0.0,1.0
2005-10-28,26.0,26.0,26.0,26.0,400,17.4885111584489,17.4885111584489,17.4885111584489,17.4885111584489,594.676122271028,0.0,1.0
2005-10-31,26.5,26.5,26.5,26.5,400,17.8248286807268,17.8248286807268,17.8248286807268,17.8248286807268,594.676122271027,0.0,1.0
2005-11-01,26.5,26.5,26.5,26.5,100,17.8248286807268,17.8248286807268,17.8248286807268,17.8248286807268,148.669030567757,0.0,1.0
2005-11-02,26.5,26.5,26.5,26.5,0,17.8248286807268,17.8248286807268,17.8248286807268,17.8248286807268,0,0.0,1.0
2005-11-03,26.5,26.5,26.5,26.5,100,17.8248286807268,17.8248286807268,17.8248286807268,17.8248286807268,148.669030567757,0.0,1.0
2005-11-04,26.5,26.5,26.5,26.5,0,17.8248286807268,17.8248286807268,17.8248286807268,17.8248286807268,0,0.0,1.0
2005-11-07,26.5,26.5,26.5,26.5,0,17.8248286807268,17.8248286807268,17.8248286807268,17.8248286807268,0,0.0,1.0
2005-11-08,26.1,26.1,26.1,26.1,100,17.5557746629045,17.5557746629045,17.5557746629045,17.5557746629045,148.669030567757,0.0,1.0
2005-11-09,26.25,26.5,26.1,26.5,1300,17.6566699195878,17.8248286807268,17.5557746629045,17.8248286807268,1932.69739738085,0.0,1.0
2005-11-10,26.25,26.25,26.25,26.25,0,17.6566699195878,17.6566699195878,17.6566699195878,17.6566699195878,0,0.0,1.0
2005-11-11,26.55,26.55,26.5,26.5,1100,17.8584604329546,17.8584604329546,17.8248286807268,17.8248286807268,1635.35933624532,0.0,1.0
2005-11-14,26.55,26.55,26.55,26.55,0,17.8584604329546,17.8584604329546,17.8584604329546,17.8584604329546,0,0.0,1.0
2005-11-15,26.55,26.55,26.55,26.55,0,17.8584604329546,17.8584604329546,17.8584604329546,17.8584604329546,0,0.0,1.0
2005-11-16,26.55,26.55,26.55,26.55,0,17.8584604329546,17.8584604329546,17.8584604329546,17.8584604329546,0,0.0,1.0
2005-11-17,26.25,26.25,26.1,26.25,600,17.6566699195878,17.6566699195878,17.5557746629045,17.6566699195878,892.014183406544,0.0,1.0
2005-11-18,26.25,26.25,26.25,26.25,0,17.6566699195878,17.6566699195878,17.6566699195878,17.6566699195878,0,0.0,1.0
2005-11-21,26.25,26.25,26.25,26.25,0,17.6566699195878,17.6566699195878,17.6566699195878,17.6566699195878,0,0.0,1.0
2005-11-22,26.5,26.5,26.5,26.5,600,17.9055448860735,17.9055448860735,17.9055448860735,17.9055448860735,887.993082654895,0.12,1.0
2005-11-23,26.5,26.5,26.5,26.5,0,17.9055448860735,17.9055448860735,17.9055448860735,17.9055448860735,0,0.0,1.0
2005-11-25,26.5,26.5,26.5,26.5,300,17.9055448860735,17.9055448860735,17.9055448860735,17.9055448860735,443.996541327448,0.0,1.0
2005-11-28,26.5,26.5,26.3,26.35,500,17.9055448860735,17.9055448860735,17.770408698254,17.8041927452089,739.994235545746,0.0,1.0
2005-11-29,26.55,26.55,26.25,26.53,2500,17.9393289330283,17.9393289330283,17.7366246512992,17.9258153142464,3699.97117772874,0.0,1.0
2005-11-30,26.75,26.75,26.75,26.75,100,18.0744651208477,18.0744651208477,18.0744651208477,18.0744651208477,147.99884710915,0.0,1.0
2005-12-01,26.9,26.9,26.75,26.75,2800,18.1758172617123,18.1758172617123,18.0744651208477,18.0744651208477,4143.96771905619,0.0,1.0
2005-12-02,26.5,26.5,26.15,26.15,600,17.9055448860735,17.9055448860735,17.6690565573895,17.6690565573895,887.993082654895,0.0,1.0
2005-12-05,26.5,26.5,26.5,26.5,200,17.9055448860735,17.9055448860735,17.9055448860735,17.9055448860735,295.997694218298,0.0,1.0
2005-12-06,26.5,26.5,26.5,26.5,0,17.9055448860735,17.9055448860735,17.9055448860735,17.9055448860735,0,0.0,1.0
2005-12-07,26.5,26.5,26.5,26.5,0,17.9055448860735,17.9055448860735,17.9055448860735,17.9055448860735,0,0.0,1.0
2005-12-08,26.5,26.5,26.5,26.5,0,17.9055448860735,17.9055448860735,17.9055448860735,17.9055448860735,0,0.0,1.0
2005-12-09,27.75,27.75,27.0,27.0,3000,18.7501460599448,18.7501460599448,18.243385355622,18.243385355622,4439.9654132745,0.0,1.0
2005-12-12,27.75,27.75,27.75,27.75,0,18.7501460599448,18.7501460599448,18.7501460599448,18.7501460599448,0,0.0,1.0
2005-12-13,27.75,27.75,27.75,27.75,0,18.7501460599448,18.7501460599448,18.7501460599448,18.7501460599448,0,0.0,1.0
2005-12-14,28.0,28.0,27.5,27.5,1600,18.9190662947191,18.9190662947191,18.5812258251706,18.5812258251706,2367.9815537464,0.0,1.0
2005-12-15,28.0,28.0,28.0,28.0,0,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,0,0.0,1.0
2005-12-16,28.0,28.0,28.0,28.0,0,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,0,0.0,1.0
2005-12-19,28.0,28.0,28.0,28.0,200,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,295.997694218299,0.0,1.0
2005-12-20,28.0,28.0,28.0,28.0,0,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,0,0.0,1.0
2005-12-21,28.0,28.0,28.0,28.0,300,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,443.996541327449,0.0,1.0
2005-12-22,28.0,28.0,28.0,28.0,0,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,0,0.0,1.0
2005-12-23,28.0,28.0,28.0,28.0,0,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,0,0.0,1.0
2005-12-27,27.0,27.55,27.0,27.55,800,18.243385355622,18.6150098721254,18.243385355622,18.6150098721254,1183.9907768732,0.0,1.0
2005-12-28,27.05,27.05,27.0,27.0,400,18.2771694025769,18.2771694025769,18.243385355622,18.243385355622,591.995388436597,0.0,1.0
2005-12-29,28.0,28.0,27.5,27.5,900,18.9190662947191,18.9190662947191,18.5812258251706,18.5812258251706,1331.98962398235,0.0,1.0
2005-12-30,27.05,27.05,27.05,27.05,200,18.2771694025769,18.2771694025769,18.2771694025769,18.2771694025769,295.997694218299,0.0,1.0
2006-01-03,26.1,27.05,26.1,27.05,3200,17.6352725104346,18.2771694025769,17.6352725104346,18.2771694025769,4735.96310749279,0.0,1.0
2006-01-04,26.15,26.75,26.15,26.75,400,17.6690565573895,18.0744651208477,17.6690565573895,18.0744651208477,591.995388436597,0.0,1.0
2006-01-05,26.15,26.15,26.15,26.15,0,17.6690565573895,17.6690565573895,17.6690565573895,17.6690565573895,0,0.0,1.0
2006-01-06,26.85,26.85,26.75,26.75,400,18.1420332147574,18.1420332147574,18.0744651208477,18.0744651208477,591.9953884366,0.0,1.0
2006-01-09,26.85,26.85,26.85,26.85,0,18.1420332147574,18.1420332147574,18.1420332147574,18.1420332147574,0,0.0,1.0
2006-01-10,27.75,27.75,26.85,26.85,1100,18.7501460599448,18.7501460599448,18.1420332147574,18.1420332147574,1627.98731820065,0.0,1.0
2006-01-11,27.75,27.75,27.75,27.75,0,18.7501460599448,18.7501460599448,18.7501460599448,18.7501460599448,0,0.0,1.0
2006-01-12,26.3,26.3,26.3,26.3,200,17.770408698254,17.770408698254,17.770408698254,17.770408698254,295.9976942183,0.0,1.0
2006-01-13,26.5,26.5,26.3,26.3,900,17.9055448860735,17.9055448860735,17.770408698254,17.770408698254,1331.98962398234,0.0,1.0
2006-01-17,26.9,26.9,26.9,26.9,300,18.1758172617123,18.1758172617123,18.1758172617123,18.1758172617123,443.996541327449,0.0,1.0
2006-01-18,26.3,26.35,26.3,26.35,400,17.770408698254,17.8041927452089,17.770408698254,17.8041927452089,591.995388436599,0.0,1.0
2006-01-19,26.25,26.25,26.25,26.25,400,17.7366246512992,17.7366246512992,17.7366246512992,17.7366246512992,591.995388436598,0.0,1.0
2006-01-20,26.1,26.1,26.1,26.1,700,17.6352725104346,17.6352725104346,17.6352725104346,17.6352725104346,1035.99192976405,0.0,1.0
2006-01-23,26.7,26.7,26.1,26.5,1500,18.0406810738929,18.0406810738929,17.6352725104346,17.9055448860735,2219.98270663724,0.0,1.0
2006-01-24,26.7,26.7,26.7,26.7,0,18.0406810738929,18.0406810738929,18.0406810738929,18.0406810738929,0,0.0,1.0
2006-01-25,26.7,26.7,26.7,26.7,0,18.0406810738929,18.0406810738929,18.0406810738929,18.0406810738929,0,0.0,1.0
2006-01-26,26.7,26.7,26.7,26.7,0,18.0406810738929,18.0406810738929,18.0406810738929,18.0406810738929,0,0.0,1.0
2006-01-27,26.7,26.9,26.5,26.5,1400,18.0406810738929,18.1758172617123,17.9055448860735,17.9055448860735,2071.98385952809,0.0,1.0
2006-01-30,26.7,26.7,26.7,26.7,0,18.0406810738929,18.0406810738929,18.0406810738929,18.0406810738929,0,0.0,1.0
2006-01-31,26.1,26.1,26.1,26.1,189,17.6352725104346,17.6352725104346,17.6352725104346,17.6352725104346,279.717821036293,0.0,1.0
2006-02-01,26.1,26.1,26.1,26.1,0,17.6352725104346,17.6352725104346,17.6352725104346,17.6352725104346,0,0.0,1.0
2006-02-02,26.4,26.4,26.05,26.1,6915,17.8379767921637,17.8379767921637,17.6014884634798,17.6352725104346,10234.1202775977,0.0,1.0
2006-02-03,26.4,26.4,26.4,26.4,0,17.8379767921637,17.8379767921637,17.8379767921637,17.8379767921637,0,0.0,1.0
2006-02-06,26.15,26.15,26.0,26.0,4000,17.6690565573895,17.6690565573895,17.5677044165249,17.5677044165249,5919.95388436597,0.0,1.0
2006-02-07,26.0,26.25,25.65,26.25,837,17.5677044165249,17.7366246512992,17.3312160878409,17.7366246512992,1238.75035030358,0.0,1.0
2006-02-08,25.55,25.7,25.55,25.7,600,17.2636479939312,17.3650001347958,17.2636479939312,17.3650001347958,887.993082654897,0.0,1.0
2006-02-09,25.75,25.75,25.5,25.55,3252,17.3987841817506,17.3987841817506,17.2298639469763,17.2636479939312,4812.92250798955,0.0,1.0
2006-02-10,25.75,25.75,25.75,25.75,0,17.3987841817506,17.3987841817506,17.3987841817506,17.3987841817506,0,0.0,1.0
2006-02-13,25.75,25.75,25.75,25.75,0,17.3987841817506,17.3987841817506,17.3987841817506,17.3987841817506,0,0.0,1.0
2006-02-14,25.75,25.75,25.75,25.75,0,17.3987841817506,17.3987841817506,17.3987841817506,17.3987841817506,0,0.0,1.0
2006-02-15,25.0,25.55,24.9,25.5,5900,16.8920234774278,17.2636479939312,16.8244553835181,17.2298639469763,8731.93197943982,0.0,1.0
2006-02-16,25.45,25.45,25.0,25.0,2000,17.1960799000215,17.1960799000215,16.8920234774278,16.8920234774278,2959.97694218299,0.0,1.0
2006-02-17,25.45,25.45,25.45,25.45,0,17.1960799000215,17.1960799000215,17.1960799000215,17.1960799000215,0,0.0,1.0
2006-02-21,25.45,25.45,25.45,25.45,0,17.1960799000215,17.1960799000215,17.1960799000215,17.1960799000215,0,0.0,1.0
2006-02-22,25.1,25.7,25.1,25.7,1000,16.9595915713375,17.3650001347958,16.9595915713375,17.3650001347958,1479.9884710915,0.0,1.0
2006-02-23,25.25,25.25,25.25,25.25,330,17.0609437122021,17.0609437122021,17.0609437122021,17.0609437122021,488.396195460193,0.0,1.0
2006-02-24,25.25,25.25,25.25,25.25,0,17.0609437122021,17.0609437122021,17.0609437122021,17.0609437122021,0,0.0,1.0
2006-02-27,25.25,25.25,25.25,25.25,0,17.0609437122021,17.0609437122021,17.0609437122021,17.0609437122021,0,0.0,1.0
2006-02-28,25.3,25.3,25.3,25.3,200,17.0947277591569,17.0947277591569,17.0947277591569,17.0947277591569,295.9976942183,0.0,1.0
2006-03-01,25.5,25.5,25.0,25.25,2653,17.2298639469763,17.2298639469763,16.8920234774278,17.0609437122021,3926.40941380575,0.0,1.0
2006-03-02,25.5,25.5,25.5,25.5,0,17.2298639469763,17.2298639469763,17.2298639469763,17.2298639469763,0,0.0,1.0
2006-03-03,25.25,25.5,25.15,25.5,3840,17.0609437122021,17.2298639469763,16.9933756182924,17.2298639469763,5683.15572899133,0.0,1.0
2006-03-06,25.25,25.25,25.25,25.25,0,17.0609437122021,17.0609437122021,17.0609437122021,17.0609437122021,0,0.0,1.0
2006-03-07,25.0,25.25,25.0,25.0,862,16.8920234774278,17.0609437122021,16.8920234774278,16.8920234774278,1275.75006208087,0.0,1.0
2006-03-08,25.75,25.75,25.75,25.75,2820,17.3987841817506,17.3987841817506,17.3987841817506,17.3987841817506,4173.56748847802,0.0,1.0
2006-03-09,25.75,25.75,25.75,25.75,0,17.3987841817506,17.3987841817506,17.3987841817506,17.3987841817506,0,0.0,1.0
2006-03-10,26.1,26.1,26.1,26.1,433,17.6352725104346,17.6352725104346,17.6352725104346,17.6352725104346,640.835007982618,0.0,1.0
2006-03-13,26.1,26.1,26.1,26.1,0,17.6352725104346,17.6352725104346,17.6352725104346,17.6352725104346,0,0.0,1.0
2006-03-14,26.84,26.84,26.84,26.84,1131,18.1352764053665,18.1352764053665,18.1352764053665,18.1352764053665,1673.86696080448,0.0,1.0
2006-03-15,27.68,27.68,27.68,27.68,500,18.702848394208,18.702848394208,18.702848394208,18.702848394208,739.99423554575,0.0,1.0
2006-03-16,27.9,27.9,27.9,27.9,100,18.8514982008094,18.8514982008094,18.8514982008094,18.8514982008094,147.99884710915,0.0,1.0
2006-03-17,27.85,27.9,27.85,27.9,610,18.8177141538546,18.8514982008094,18.8177141538546,18.8514982008094,902.79296736581,0.0,1.0
2006-03-20,26.5,26.5,26.5,26.5,205,17.9055448860735,17.9055448860735,17.9055448860735,17.9055448860735,303.397636573756,0.0,1.0
2006-03-21,26.5,26.5,26.5,26.5,0,17.9055448860735,17.9055448860735,17.9055448860735,17.9055448860735,0,0.0,1.0
2006-03-22,26.5,26.5,26.5,26.5,0,17.9055448860735,17.9055448860735,17.9055448860735,17.9055448860735,0,0.0,1.0
2006-03-23,28.0,28.0,28.0,28.0,500,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,739.994235545749,0.0,1.0
2006-03-24,28.0,28.0,28.0,28.0,0,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,0,0.0,1.0
2006-03-27,28.0,28.0,28.0,28.0,0,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,0,0.0,1.0
2006-03-28,28.0,28.0,28.0,28.0,0,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,0,0.0,1.0
2006-03-29,26.5,27.25,26.5,27.0,500,17.9055448860735,18.4123055903963,17.9055448860735,18.243385355622,739.994235545746,0.0,1.0
2006-03-30,26.6,26.6,26.6,26.6,100,17.9731129799832,17.9731129799832,17.9731129799832,17.9731129799832,147.998847109149,0.0,1.0
2006-03-31,28.0,28.0,28.0,28.0,432,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,639.355019511527,0.0,1.0
2006-04-03,28.0,28.0,28.0,28.0,1000,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,1479.9884710915,0.0,1.0
2006-04-04,28.0,28.0,28.0,28.0,0,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,0,0.0,1.0
2006-04-05,28.0,28.0,28.0,28.0,0,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,0,0.0,1.0
2006-04-06,28.0,28.0,28.0,28.0,0,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,0,0.0,1.0
2006-04-07,28.0,28.0,28.0,28.0,300,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,443.996541327449,0.0,1.0
2006-04-10,28.0,28.0,28.0,28.0,0,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,0,0.0,1.0
2006-04-11,28.0,28.0,28.0,28.0,0,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,0,0.0,1.0
2006-04-12,28.0,28.0,28.0,28.0,0,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,0,0.0,1.0
2006-04-13,26.6,26.6,26.6,26.6,300,17.9731129799832,17.9731129799832,17.9731129799832,17.9731129799832,443.996541327448,0.0,1.0
2006-04-17,26.6,26.6,26.6,26.6,0,17.9731129799832,17.9731129799832,17.9731129799832,17.9731129799832,0,0.0,1.0
2006-04-18,26.6,26.6,26.6,26.6,0,17.9731129799832,17.9731129799832,17.9731129799832,17.9731129799832,0,0.0,1.0
2006-04-19,26.6,26.6,26.6,26.6,100,17.9731129799832,17.9731129799832,17.9731129799832,17.9731129799832,147.998847109149,0.0,1.0
2006-04-20,26.6,26.6,26.6,26.6,0,17.9731129799832,17.9731129799832,17.9731129799832,17.9731129799832,0,0.0,1.0
2006-04-21,26.6,26.6,26.6,26.6,0,17.9731129799832,17.9731129799832,17.9731129799832,17.9731129799832,0,0.0,1.0
2006-04-24,27.73,27.95,27.73,27.95,2451,18.7366324411629,18.8852822477643,18.7366324411629,18.8852822477643,3627.45174264526,0.0,1.0
2006-04-25,27.95,27.95,27.95,27.95,200,18.8852822477643,18.8852822477643,18.8852822477643,18.8852822477643,295.997694218299,0.0,1.0
2006-04-26,28.0,28.0,27.95,27.95,350,18.9190662947191,18.9190662947191,18.8852822477643,18.8852822477643,517.995964882024,0.0,1.0
2006-04-27,28.0,28.0,28.0,28.0,0,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,0,0.0,1.0
2006-04-28,28.0,28.0,27.95,27.95,900,18.9190662947191,18.9190662947191,18.8852822477643,18.8852822477643,1331.98962398235,0.0,1.0
2006-05-01,28.0,28.0,28.0,28.0,0,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,0,0.0,1.0
2006-05-02,28.0,28.0,28.0,28.0,700,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,1035.99192976405,0.0,1.0
2006-05-03,28.0,28.0,28.0,28.0,0,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,0,0.0,1.0
2006-05-04,28.0,28.0,27.3,27.3,500,18.9190662947191,18.9190662947191,18.4460896373511,18.4460896373511,739.994235545749,0.0,1.0
2006-05-05,28.0,28.0,28.0,28.0,0,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,0,0.0,1.0
2006-05-08,28.0,28.0,28.0,28.0,0,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,0,0.0,1.0
2006-05-09,28.0,28.0,28.0,28.0,0,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,0,0.0,1.0
2006-05-10,28.0,28.0,28.0,28.0,0,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,0,0.0,1.0
2006-05-11,28.0,28.0,28.0,28.0,300,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,443.996541327449,0.0,1.0
2006-05-12,28.0,28.0,27.3,27.5,900,18.9190662947191,18.9190662947191,18.4460896373511,18.5812258251706,1331.98962398235,0.0,1.0
2006-05-15,28.0,28.0,28.0,28.0,0,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,0,0.0,1.0
2006-05-16,28.0,28.0,27.9,28.0,1240,18.9190662947191,18.9190662947191,18.8514982008094,18.9190662947191,1835.18570415346,0.0,1.0
2006-05-17,28.0,28.0,28.0,28.0,0,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,0,0.0,1.0
2006-05-18,28.0,28.0,28.0,28.0,0,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,0,0.0,1.0
2006-05-19,28.0,28.0,28.0,28.0,850,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,1257.99020042777,0.0,1.0
2006-05-22,28.0,28.0,28.0,28.0,0,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,0,0.0,1.0
2006-05-23,28.0,28.0,28.0,28.0,0,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,0,0.0,1.0
2006-05-24,28.0,28.0,28.0,28.0,200,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,295.997694218299,0.0,1.0
2006-05-25,28.0,28.0,28.0,28.0,2400,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,3551.97233061959,0.0,1.0
2006-05-26,28.0,28.0,28.0,28.0,0,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,0,0.0,1.0
2006-05-30,28.0,28.0,28.0,28.0,200,18.9190662947191,18.9190662947191,18.9190662947191,18.9190662947191,295.997694218299,0.0,1.0
2006-05-31,28.0,28.0,28.0,28.0,0,19.0001480074108,19.0001480074108,19.0001480074108,19.0001480074108,0,0.12,1.0
2006-06-01,27.25,27.25,26.85,27.1,4000,18.491215471498,18.491215471498,18.2197847856778,18.3894289643154,5894.69092326627,0.0,1.0
2006-06-02,26.65,26.65,26.65,26.65,130,18.0840694427678,18.0840694427678,18.0840694427678,18.0840694427678,191.577455006153,0.0,1.0
2006-06-05,27.5,27.5,27.5,27.5,1000,18.6608596501356,18.6608596501356,18.6608596501356,18.6608596501356,1473.67273081657,0.0,1.0
2006-06-06,26.65,27.0,26.65,27.0,700,18.0840694427678,18.3215712928604,18.0840694427678,18.3215712928604,1031.57091157159,0.0,1.0
2006-06-07,26.65,26.65,26.65,26.65,0,18.0840694427678,18.0840694427678,18.0840694427678,18.0840694427678,0,0.0,1.0
2006-06-08,26.65,26.65,26.65,26.65,0,18.0840694427678,18.0840694427678,18.0840694427678,18.0840694427678,0,0.0,1.0
2006-06-09,26.65,26.65,26.65,26.65,0,18.0840694427678,18.0840694427678,18.0840694427678,18.0840694427678,0,0.0,1.0
2006-06-12,26.65,26.65,26.65,26.65,0,18.0840694427678,18.0840694427678,18.0840694427678,18.0840694427678,0,0.0,1.0
2006-06-13,26.65,26.65,26.65,26.65,0,18.0840694427678,18.0840694427678,18.0840694427678,18.0840694427678,0,0.0,1.0
2006-06-14,26.65,26.65,26.65,26.65,0,18.0840694427678,18.0840694427678,18.0840694427678,18.0840694427678,0,0.0,1.0
2006-06-15,26.65,26.65,26.65,26.65,0,18.0840694427678,18.0840694427678,18.0840694427678,18.0840694427678,0,0.0,1.0
2006-06-16,27.0,28.0,27.0,28.0,3354,18.3215712928604,19.0001480074108,18.3215712928604,19.0001480074108,4942.69833915876,0.0,1.0
2006-06-19,28.0,28.0,28.0,28.0,295,19.0001480074108,19.0001480074108,19.0001480074108,19.0001480074108,434.733455590887,0.0,1.0
2006-06-20,28.0,28.0,28.0,28.0,168,19.0001480074108,19.0001480074108,19.0001480074108,19.0001480074108,247.577018777183,0.0,1.0
2006-06-21,27.1,27.25,26.65,27.1,2508,18.3894289643154,18.491215471498,18.0840694427678,18.3894289643154,3695.97120888796,0.0,1.0
2006-06-22,26.65,26.65,26.65,26.65,100,18.0840694427678,18.0840694427678,18.0840694427678,18.0840694427678,147.367273081656,0.0,1.0
2006-06-23,27.75,27.75,27.75,27.75,200,18.8305038287732,18.8305038287732,18.8305038287732,18.8305038287732,294.734546163313,0.0,1.0
2006-06-26,27.75,27.75,27.75,27.75,0,18.8305038287732,18.8305038287732,18.8305038287732,18.8305038287732,0,0.0,1.0
2006-06-27,27.75,27.75,27.75,27.75,0,18.8305038287732,18.8305038287732,18.8305038287732,18.8305038287732,0,0.0,1.0
2006-06-28,26.65,26.65,26.65,26.65,143,18.0840694427678,18.0840694427678,18.0840694427678,18.0840694427678,210.735200506769,0.0,1.0
2006-06-29,26.65,26.65,26.65,26.65,400,18.0840694427678,18.0840694427678,18.0840694427678,18.0840694427678,589.469092326626,0.0,1.0
2006-06-30,26.65,26.65,26.65,26.65,100,18.0840694427678,18.0840694427678,18.0840694427678,18.0840694427678,147.367273081656,0.0,1.0
2006-07-03,26.65,26.65,26.65,26.65,0,18.0840694427678,18.0840694427678,18.0840694427678,18.0840694427678,0,0.0,1.0
2006-07-05,26.65,26.65,26.65,26.65,0,18.0840694427678,18.0840694427678,18.0840694427678,18.0840694427678,0,0.0,1.0
2006-07-06,26.65,26.65,26.65,26.65,0,18.0840694427678,18.0840694427678,18.0840694427678,18.0840694427678,0,0.0,1.0
2006-07-07,26.65,26.65,26.65,26.65,0,18.0840694427678,18.0840694427678,18.0840694427678,18.0840694427678,0,0.0,1.0
2006-07-10,26.65,26.65,26.65,26.65,0,18.0840694427678,18.0840694427678,18.0840694427678,18.0840694427678,0,0.0,1.0
2006-07-11,26.65,26.65,26.65,26.65,0,18.0840694427678,18.0840694427678,18.0840694427678,18.0840694427678,0,0.0,1.0
2006-07-12,26.65,26.65,26.65,26.65,0,18.0840694427678,18.0840694427678,18.0840694427678,18.0840694427678,0,0.0,1.0
2006-07-14,26.75,26.75,26.75,26.75,1775,18.1519271142228,18.1519271142228,18.1519271142228,18.1519271142228,2615.76909719941,0.0,1.0
2006-07-17,26.65,26.65,26.65,26.65,770,18.0840694427678,18.0840694427678,18.0840694427678,18.0840694427678,1134.72800272875,0.0,1.0
2006-07-18,26.65,27.9,26.65,26.65,1000,18.0840694427678,18.9322903359557,18.0840694427678,18.0840694427678,1473.67273081656,0.0,1.0
2006-07-19,26.65,26.65,26.65,26.65,0,18.0840694427678,18.0840694427678,18.0840694427678,18.0840694427678,0,0.0,1.0
2006-07-20,26.8,26.8,26.65,26.65,2000,18.1858559499503,18.1858559499503,18.0840694427678,18.0840694427678,2947.34546163314,0.0,1.0
2006-07-21,26.8,26.8,26.8,26.8,0,18.1858559499503,18.1858559499503,18.1858559499503,18.1858559499503,0,0.0,1.0
2006-07-24,28.0,28.0,27.9,27.9,400,19.0001480074108,19.0001480074108,18.9322903359557,18.9322903359557,589.469092326626,0.0,1.0
2006-07-25,26.9,26.9,26.9,26.9,770,18.2537136214053,18.2537136214053,18.2537136214053,18.2537136214053,1134.72800272876,0.0,1.0
2006-07-26,26.9,26.9,26.9,26.9,0,18.2537136214053,18.2537136214053,18.2537136214053,18.2537136214053,0,0.0,1.0
2006-07-27,26.9,26.9,26.9,26.9,0,18.2537136214053,18.2537136214053,18.2537136214053,18.2537136214053,0,0.0,1.0
2006-07-28,26.9,26.9,26.9,26.9,0,18.2537136214053,18.2537136214053,18.2537136214053,18.2537136214053,0,0.0,1.0
2006-07-31,26.9,26.9,26.9,26.9,0,18.2537136214053,18.2537136214053,18.2537136214053,18.2537136214053,0,0.0,1.0
2006-08-01,26.75,26.75,26.75,26.75,700,18.1519271142228,18.1519271142228,18.1519271142228,18.1519271142228,1031.5709115716,0.0,1.0
2006-08-02,28.0,28.0,26.65,26.65,300,19.0001480074108,19.0001480074108,18.0840694427678,18.0840694427678,442.10181924497,0.0,1.0
2006-08-03,26.65,26.65,26.65,26.65,200,18.0840694427678,18.0840694427678,18.0840694427678,18.0840694427678,294.734546163313,0.0,1.0
2006-08-04,26.65,26.65,26.65,26.65,0,18.0840694427678,18.0840694427678,18.0840694427678,18.0840694427678,0,0.0,1.0
2006-08-07,26.65,26.65,26.65,26.65,1000,18.0840694427678,18.0840694427678,18.0840694427678,18.0840694427678,1473.67273081656,0.0,1.0
2006-08-08,27.5,27.5,27.5,27.5,1500,18.6608596501356,18.6608596501356,18.6608596501356,18.6608596501356,2210.50909622485,0.0,1.0
2006-08-09,27.5,27.5,27.5,27.5,0,18.6608596501356,18.6608596501356,18.6608596501356,18.6608596501356,0,0.0,1.0
2006-08-10,27.5,27.5,27.5,27.5,0,18.6608596501356,18.6608596501356,18.6608596501356,18.6608596501356,0,0.0,1.0
2006-08-11,27.5,27.5,27.5,27.5,400,18.6608596501356,18.6608596501356,18.6608596501356,18.6608596501356,589.469092326627,0.0,1.0
2006-08-14,27.5,27.5,27.5,27.5,0,18.6608596501356,18.6608596501356,18.6608596501356,18.6608596501356,0,0.0,1.0
2006-08-15,27.0,27.0,27.0,27.0,100,18.3215712928604,18.3215712928604,18.3215712928604,18.3215712928604,147.367273081657,0.0,1.0
2006-08-16,27.2,27.2,27.2,27.2,976,18.4572866357705,18.4572866357705,18.4572866357705,18.4572866357705,1438.30458527697,0.0,1.0
2006-08-17,27.2,27.2,27.2,27.2,0,18.4572866357705,18.4572866357705,18.4572866357705,18.4572866357705,0,0.0,1.0
2006-08-18,26.9,27.2,26.65,27.2,3800,18.2537136214053,18.4572866357705,18.0840694427678,18.4572866357705,5599.95637710297,0.0,1.0
2006-08-21,26.88,26.88,26.88,26.88,200,18.3215712928604,18.3215712928604,18.3215712928604,18.3215712928604,293.424614847032,0.12,1.0
2006-08-22,26.88,26.88,26.88,26.88,0,18.3215712928604,18.3215712928604,18.3215712928604,18.3215712928604,0,0.0,1.0
2006-08-23,26.88,26.88,26.88,26.88,0,18.3215712928604,18.3215712928604,18.3215712928604,18.3215712928604,0,0.0,1.0
2006-08-24,26.9,26.9,26.65,26.65,4000,18.3352034143581,18.3352034143581,18.1648018956373,18.1648018956373,5868.49229694063,0.0,1.0
2006-08-25,27.9,27.9,27.9,27.9,100,19.0168094892413,19.0168094892413,19.0168094892413,19.0168094892413,146.712307423516,0.0,1.0
2006-08-28,26.9,26.9,26.65,26.65,8000,18.3352034143581,18.3352034143581,18.1648018956373,18.1648018956373,11736.9845938813,0.0,1.0
2006-08-29,26.9,26.9,26.9,26.9,0,18.3352034143581,18.3352034143581,18.3352034143581,18.3352034143581,0,0.0,1.0
2006-08-30,26.9,26.9,26.9,26.9,0,18.3352034143581,18.3352034143581,18.3352034143581,18.3352034143581,0,0.0,1.0
2006-08-31,26.9,26.9,26.9,26.9,0,18.3352034143581,18.3352034143581,18.3352034143581,18.3352034143581,0,0.0,1.0
2006-09-01,26.9,26.9,26.9,26.9,0,18.3352034143581,18.3352034143581,18.3352034143581,18.3352034143581,0,0.0,1.0
2006-09-05,27.9,28.0,27.9,27.9,300,19.0168094892413,19.0849700967296,19.0168094892413,19.0168094892413,440.136922270547,0.0,1.0
2006-09-06,28.0,28.0,28.0,28.0,200,19.0849700967296,19.0849700967296,19.0849700967296,19.0849700967296,293.424614847032,0.0,1.0
2006-09-07,28.0,28.0,28.0,28.0,0,19.0849700967296,19.0849700967296,19.0849700967296,19.0849700967296,0,0.0,1.0
2006-09-08,26.9,28.0,26.7,26.7,47484,18.3352034143581,19.0849700967296,18.1988821993814,18.1988821993814,69664.8720569822,0.0,1.0
2006-09-11,26.9,26.9,26.9,26.9,0,18.3352034143581,18.3352034143581,18.3352034143581,18.3352034143581,0,0.0,1.0
2006-09-12,26.9,26.9,26.9,26.9,0,18.3352034143581,18.3352034143581,18.3352034143581,18.3352034143581,0,0.0,1.0
2006-09-13,26.9,26.9,26.9,26.9,0,18.3352034143581,18.3352034143581,18.3352034143581,18.3352034143581,0,0.0,1.0
2006-09-14,26.9,26.9,26.9,26.9,0,18.3352034143581,18.3352034143581,18.3352034143581,18.3352034143581,0,0.0,1.0
2006-09-15,28.75,28.75,28.75,28.75,270,19.596174652892,19.596174652892,19.596174652892,19.596174652892,396.123230043493,0.0,1.0
2006-09-18,28.75,28.75,28.75,28.75,0,19.596174652892,19.596174652892,19.596174652892,19.596174652892,0,0.0,1.0
2006-09-19,28.0,29.0,28.0,28.75,1888,19.0849700967296,19.7665761716128,19.0849700967296,19.596174652892,2769.92836415598,0.0,1.0
2006-09-20,28.0,28.0,28.0,28.0,0,19.0849700967296,19.0849700967296,19.0849700967296,19.0849700967296,0,0.0,1.0
2006-09-21,28.0,28.0,28.0,28.0,0,19.0849700967296,19.0849700967296,19.0849700967296,19.0849700967296,0,0.0,1.0
2006-09-22,26.75,27.0,26.75,27.0,1900,18.2329625031256,18.4033640218464,18.2329625031256,18.4033640218464,2787.5338410468,0.0,1.0
2006-09-25,26.75,26.75,26.75,26.75,0,18.2329625031256,18.2329625031256,18.2329625031256,18.2329625031256,0,0.0,1.0
2006-09-26,26.5,26.5,26.5,26.5,416,18.0625609844048,18.0625609844048,18.0625609844048,18.0625609844048,610.323198881826,0.0,1.0
2006-09-27,26.5,26.5,26.5,26.5,200,18.0625609844048,18.0625609844048,18.0625609844048,18.0625609844048,293.424614847032,0.0,1.0
2006-09-28,26.5,26.5,26.5,26.5,200,18.0625609844048,18.0625609844048,18.0625609844048,18.0625609844048,293.424614847032,0.0,1.0
2006-09-29,26.5,26.5,26.3,26.5,650,18.0625609844048,18.0625609844048,17.9262397694281,18.0625609844048,953.629998252853,0.0,1.0
2006-10-02,26.25,26.5,26.25,26.5,1100,17.892159465684,18.0625609844048,17.892159465684,18.0625609844048,1613.83538165867,0.0,1.0
2006-10-03,26.25,26.25,26.25,26.25,0,17.892159465684,17.892159465684,17.892159465684,17.892159465684,0,0.0,1.0
2006-10-04,26.25,26.25,26.25,26.25,0,17.892159465684,17.892159465684,17.892159465684,17.892159465684,0,0.0,1.0
2006-10-05,26.25,26.25,26.25,26.25,0,17.892159465684,17.892159465684,17.892159465684,17.892159465684,0,0.0,1.0
2006-10-06,27.0,27.0,26.05,26.05,1200,18.4033640218464,18.4033640218464,17.7558382507073,17.7558382507073,1760.54768908219,0.0,1.0
2006-10-09,27.8,27.8,27.8,27.8,290,18.9486488817529,18.9486488817529,18.9486488817529,18.9486488817529,425.465691528197,0.0,1.0
2006-10-10,27.25,27.25,27.25,27.25,915,18.5737655405672,18.5737655405672,18.5737655405672,18.5737655405672,1342.41761292517,0.0,1.0
2006-10-11,27.8,27.8,27.3,27.38,700,18.9486488817529,18.9486488817529,18.6078458443113,18.662374330302,1026.98615196461,0.0,1.0
2006-10-12,28.0,28.0,28.0,28.0,600,19.0849700967296,19.0849700967296,19.0849700967296,19.0849700967296,880.273844541095,0.0,1.0
2006-10-13,27.25,28.0,27.25,28.0,2122,18.5737655405672,19.0849700967296,18.5737655405672,19.0849700967296,3113.23516352701,0.0,1.0
2006-10-16,26.75,26.75,26.75,26.75,500,18.2329625031256,18.2329625031256,18.2329625031256,18.2329625031256,733.561537117579,0.0,1.0
2006-10-17,27.0,27.0,27.0,27.0,632,18.4033640218464,18.4033640218464,18.4033640218464,18.4033640218464,927.22178291662,0.0,1.0
2006-10-18,27.0,27.0,27.0,27.0,0,18.4033640218464,18.4033640218464,18.4033640218464,18.4033640218464,0,0.0,1.0
2006-10-19,27.0,27.0,27.0,27.0,0,18.4033640218464,18.4033640218464,18.4033640218464,18.4033640218464,0,0.0,1.0
2006-10-20,27.0,27.0,27.0,27.0,0,18.4033640218464,18.4033640218464,18.4033640218464,18.4033640218464,0,0.0,1.0
2006-10-23,27.5,27.5,27.5,27.5,200,18.744167059288,18.744167059288,18.744167059288,18.744167059288,293.424614847032,0.0,1.0
2006-10-24,27.5,27.5,27.5,27.5,0,18.744167059288,18.744167059288,18.744167059288,18.744167059288,0,0.0,1.0
2006-10-25,28.0,28.0,28.0,28.0,550,19.0849700967296,19.0849700967296,19.0849700967296,19.0849700967296,806.917690829337,0.0,1.0
2006-10-26,28.0,28.0,28.0,28.0,0,19.0849700967296,19.0849700967296,19.0849700967296,19.0849700967296,0,0.0,1.0
2006-10-27,28.0,28.0,28.0,28.0,0,19.0849700967296,19.0849700967296,19.0849700967296,19.0849700967296,0,0.0,1.0
2006-10-30,28.0,28.0,28.0,28.0,0,19.0849700967296,19.0849700967296,19.0849700967296,19.0849700967296,0,0.0,1.0
2006-10-31,27.0,27.0,27.0,27.0,400,18.4033640218464,18.4033640218464,18.4033640218464,18.4033640218464,586.849229694063,0.0,1.0
2006-11-01,27.0,27.0,27.0,27.0,0,18.4033640218464,18.4033640218464,18.4033640218464,18.4033640218464,0,0.0,1.0
2006-11-02,27.0,27.0,27.0,27.0,0,18.4033640218464,18.4033640218464,18.4033640218464,18.4033640218464,0,0.0,1.0
2006-11-03,27.0,27.0,27.0,27.0,0,18.4033640218464,18.4033640218464,18.4033640218464,18.4033640218464,0,0.0,1.0
2006-11-06,27.0,27.0,27.0,27.0,0,18.4033640218464,18.4033640218464,18.4033640218464,18.4033640218464,0,0.0,1.0
2006-11-07,27.0,27.0,27.0,27.0,0,18.4033640218464,18.4033640218464,18.4033640218464,18.4033640218464,0,0.0,1.0
2006-11-08,27.0,27.0,27.0,27.0,0,18.4033640218464,18.4033640218464,18.4033640218464,18.4033640218464,0,0.0,1.0
2006-11-09,27.49,27.49,27.49,27.49,200,18.7373509985391,18.7373509985391,18.7373509985391,18.7373509985391,293.424614847033,0.0,1.0
2006-11-10,27.5,27.5,27.5,27.5,1000,18.744167059288,18.744167059288,18.744167059288,18.744167059288,1467.12307423516,0.0,1.0
2006-11-13,27.98,27.99,27.98,27.99,1420,19.0713379752319,19.0781540359807,19.0713379752319,19.0781540359807,2083.31476541393,0.0,1.0
2006-11-14,27.98,27.98,27.98,27.98,0,19.0713379752319,19.0713379752319,19.0713379752319,19.0713379752319,0,0.0,1.0
2006-11-15,27.5,27.5,27.5,27.5,100,18.744167059288,18.744167059288,18.744167059288,18.744167059288,146.712307423516,0.0,1.0
2006-11-16,27.5,27.5,27.5,27.5,0,18.744167059288,18.744167059288,18.744167059288,18.744167059288,0,0.0,1.0
2006-11-17,27.5,27.5,27.5,27.5,0,18.744167059288,18.744167059288,18.744167059288,18.744167059288,0,0.0,1.0
2006-11-20,27.5,27.5,27.5,27.5,0,18.744167059288,18.744167059288,18.744167059288,18.744167059288,0,0.0,1.0
2006-11-21,27.5,27.5,27.5,27.5,0,18.8327758490228,18.8327758490228,18.8327758490228,18.8327758490228,0,0.13,1.0
2006-11-22,27.5,27.5,27.5,27.5,0,18.8327758490228,18.8327758490228,18.8327758490228,18.8327758490228,0,0.0,1.0
2006-11-24,27.5,27.5,27.5,27.5,0,18.8327758490228,18.8327758490228,18.8327758490228,18.8327758490228,0,0.0,1.0
2006-11-27,27.5,27.5,27.5,27.5,0,18.8327758490228,18.8327758490228,18.8327758490228,18.8327758490228,0,0.0,1.0
2006-11-28,26.35,26.35,26.35,26.35,800,18.0452234044273,18.0452234044273,18.0452234044273,18.0452234044273,1168.17617202944,0.0,1.0
2006-11-29,26.35,26.35,26.35,26.35,0,18.0452234044273,18.0452234044273,18.0452234044273,18.0452234044273,0,0.0,1.0
2006-11-30,26.35,26.35,26.35,26.35,0,18.0452234044273,18.0452234044273,18.0452234044273,18.0452234044273,0,0.0,1.0
2006-12-01,26.35,26.35,26.35,26.35,100,18.0452234044273,18.0452234044273,18.0452234044273,18.0452234044273,146.02202150368,0.0,1.0
2006-12-04,26.35,26.35,26.35,26.35,118,18.0452234044273,18.0452234044273,18.0452234044273,18.0452234044273,172.305985374343,0.0,1.0
2006-12-05,26.75,26.75,26.25,26.75,2510,18.319154689504,18.319154689504,17.9767405831581,18.319154689504,3665.15273974238,0.0,1.0
2006-12-06,26.75,26.75,26.75,26.75,200,18.319154689504,18.319154689504,18.319154689504,18.319154689504,292.044043007361,0.0,1.0
2006-12-07,26.3,26.3,26.3,26.3,1000,18.0109819937927,18.0109819937927,18.0109819937927,18.0109819937927,1460.22021503681,0.0,1.0
2006-12-08,27.0,27.0,26.3,26.3,770,18.4903617426769,18.4903617426769,18.0109819937927,18.0109819937927,1124.36956557834,0.0,1.0
2006-12-11,27.1,27.1,27.1,27.1,200,18.5588445639461,18.5588445639461,18.5588445639461,18.5588445639461,292.044043007361,0.0,1.0
2006-12-12,27.75,27.75,27.1,27.1,873,19.0039829021957,19.0039829021957,18.5588445639461,18.5588445639461,1274.77224772713,0.0,1.0
2006-12-13,27.75,27.75,27.75,27.75,0,19.0039829021957,19.0039829021957,19.0039829021957,19.0039829021957,0,0.0,1.0
2006-12-14,27.75,27.75,27.75,27.75,0,19.0039829021957,19.0039829021957,19.0039829021957,19.0039829021957,0,0.0,1.0
2006-12-15,27.75,27.75,27.75,27.75,0,19.0039829021957,19.0039829021957,19.0039829021957,19.0039829021957,0,0.0,1.0
2006-12-18,27.99,27.99,27.3,27.3,2300,19.1683416732417,19.1683416732417,18.6958102064844,18.6958102064844,3358.50649458466,0.0,1.0
2006-12-19,26.5,27.25,26.5,27.25,900,18.1479476363311,18.6615687958499,18.1479476363311,18.6615687958499,1314.19819353312,0.0,1.0
2006-12-20,26.5,26.5,26.5,26.5,0,18.1479476363311,18.1479476363311,18.1479476363311,18.1479476363311,0,0.0,1.0
2006-12-21,26.5,26.5,26.5,26.5,0,18.1479476363311,18.1479476363311,18.1479476363311,18.1479476363311,0,0.0,1.0
2006-12-22,26.3,26.3,26.3,26.3,200,18.0109819937927,18.0109819937927,18.0109819937927,18.0109819937927,292.044043007361,0.0,1.0
2006-12-26,26.3,26.3,26.3,26.3,557,18.0109819937927,18.0109819937927,18.0109819937927,18.0109819937927,813.3426597755,0.0,1.0
2006-12-27,26.3,26.3,26.3,26.3,203,18.0109819937927,18.0109819937927,18.0109819937927,18.0109819937927,296.424703652471,0.0,1.0
2006-12-28,26.3,26.3,26.3,26.3,100,18.0109819937927,18.0109819937927,18.0109819937927,18.0109819937927,146.022021503681,0.0,1.0
2006-12-29,27.0,27.0,27.0,27.0,803,18.4903617426769,18.4903617426769,18.4903617426769,18.4903617426769,1172.55683267456,0.0,1.0
2007-01-03,26.75,26.75,26.75,26.75,607,18.319154689504,18.319154689504,18.319154689504,18.319154689504,886.35367052734,0.0,1.0
2007-01-04,26.4,26.4,26.3,26.3,1266,18.0794648150619,18.0794648150619,18.0109819937927,18.0109819937927,1848.63879223659,0.0,1.0
2007-01-05,27.99,27.99,26.4,26.4,2415,19.1683416732417,19.1683416732417,18.0794648150619,18.0794648150619,3526.43181931389,0.0,1.0
2007-01-08,27.0,27.0,27.0,27.0,200,18.4903617426769,18.4903617426769,18.4903617426769,18.4903617426769,292.044043007361,0.0,1.0
2007-01-09,27.0,27.0,27.0,27.0,0,18.4903617426769,18.4903617426769,18.4903617426769,18.4903617426769,0,0.0,1.0
2007-01-10,27.0,27.0,27.0,27.0,0,18.4903617426769,18.4903617426769,18.4903617426769,18.4903617426769,0,0.0,1.0
2007-01-11,26.3,26.35,26.3,26.35,1112,18.0109819937927,18.0452234044273,18.0109819937927,18.0452234044273,1623.76487912093,0.0,1.0
2007-01-12,26.3,26.3,26.3,26.3,0,18.0109819937927,18.0109819937927,18.0109819937927,18.0109819937927,0,0.0,1.0
2007-01-16,26.05,26.3,26.05,26.3,3400,17.8397749406198,18.0109819937927,17.8397749406198,18.0109819937927,4964.74873112513,0.0,1.0
2007-01-17,26.05,26.05,26.05,26.05,0,17.8397749406198,17.8397749406198,17.8397749406198,17.8397749406198,0,0.0,1.0
2007-01-18,25.87,26.07,25.87,26.05,31058,17.7165058623353,17.8534715048736,17.7165058623353,17.8397749406198,45351.519438613,0.0,1.0
2007-01-19,26.0,26.0,26.0,26.0,200,17.8055335299852,17.8055335299852,17.8055335299852,17.8055335299852,292.044043007361,0.0,1.0
2007-01-22,26.0,26.0,26.0,26.0,0,17.8055335299852,17.8055335299852,17.8055335299852,17.8055335299852,0,0.0,1.0
2007-01-23,26.0,26.0,26.0,26.0,0,17.8055335299852,17.8055335299852,17.8055335299852,17.8055335299852,0,0.0,1.0
2007-01-24,26.3,26.3,26.25,26.25,300,18.0109819937927,18.0109819937927,17.9767405831581,17.9767405831581,438.066064511042,0.0,1.0
2007-01-25,26.3,26.3,26.3,26.3,0,18.0109819937927,18.0109819937927,18.0109819937927,18.0109819937927,0,0.0,1.0
2007-01-26,26.75,26.75,26.5,26.5,1500,18.319154689504,18.319154689504,18.1479476363311,18.1479476363311,2190.33032255521,0.0,1.0
2007-01-29,27.0,27.0,26.3,26.75,24692,18.4903617426769,18.4903617426769,18.0109819937927,18.319154689504,36055.7575496888,0.0,1.0
2007-01-30,27.1,27.1,26.75,26.75,5192,18.5588445639461,18.5588445639461,18.319154689504,18.319154689504,7581.46335647109,0.0,1.0
2007-01-31,27.0,27.0,27.0,27.0,200,18.4903617426769,18.4903617426769,18.4903617426769,18.4903617426769,292.044043007361,0.0,1.0
2007-02-01,26.75,26.75,26.75,26.75,500,18.319154689504,18.319154689504,18.319154689504,18.319154689504,730.110107518402,0.0,1.0
2007-02-02,26.75,26.75,26.75,26.75,0,18.319154689504,18.319154689504,18.319154689504,18.319154689504,0,0.0,1.0
2007-02-05,27.4,27.4,27.4,27.4,1300,18.7642930277536,18.7642930277536,18.7642930277536,18.7642930277536,1898.28627954785,0.0,1.0
2007-02-06,27.4,27.4,27.4,27.4,0,18.7642930277536,18.7642930277536,18.7642930277536,18.7642930277536,0,0.0,1.0
2007-02-07,26.75,27.4,26.75,27.4,1239,18.319154689504,18.7642930277536,18.319154689504,18.7642930277536,1809.2128464306,0.0,1.0
2007-02-08,26.75,26.75,26.75,26.75,0,18.319154689504,18.319154689504,18.319154689504,18.319154689504,0,0.0,1.0
2007-02-09,27.4,27.4,27.4,27.4,1100,18.7642930277536,18.7642930277536,18.7642930277536,18.7642930277536,1606.24223654049,0.0,1.0
2007-02-12,27.4,27.4,27.4,27.4,0,18.7642930277536,18.7642930277536,18.7642930277536,18.7642930277536,0,0.0,1.0
2007-02-13,27.4,27.4,27.4,27.4,0,18.7642930277536,18.7642930277536,18.7642930277536,18.7642930277536,0,0.0,1.0
2007-02-14,27.4,27.4,27.4,27.4,0,18.7642930277536,18.7642930277536,18.7642930277536,18.7642930277536,0,0.0,1.0
2007-02-15,27.4,27.4,27.15,27.15,600,18.7642930277536,18.7642930277536,18.5930859745807,18.5930859745807,876.132129022084,0.0,1.0
2007-02-16,27.5,27.5,27.5,27.5,200,18.8327758490228,18.8327758490228,18.8327758490228,18.8327758490228,292.044043007361,0.0,1.0
2007-02-20,26.7,26.7,26.7,26.7,500,18.2849132788694,18.2849132788694,18.2849132788694,18.2849132788694,730.110107518402,0.0,1.0
2007-02-21,26.7,26.7,26.7,26.7,400,18.2849132788694,18.2849132788694,18.2849132788694,18.2849132788694,584.088086014722,0.0,1.0
2007-02-22,26.35,26.66,26.35,26.66,1100,18.0452234044273,18.2575201503617,18.0452234044273,18.2575201503617,1606.24223654048,0.0,1.0
2007-02-23,27.0,27.0,27.0,27.0,300,18.4903617426769,18.4903617426769,18.4903617426769,18.4903617426769,438.066064511042,0.0,1.0
2007-02-26,27.0,27.0,27.0,27.0,200,18.4903617426769,18.4903617426769,18.4903617426769,18.4903617426769,292.044043007361,0.0,1.0
2007-02-27,27.0,27.0,27.0,27.0,0,18.4903617426769,18.4903617426769,18.4903617426769,18.4903617426769,0,0.0,1.0
2007-02-28,27.0,27.0,27.0,27.0,0,18.5793894103268,18.5793894103268,18.5793894103268,18.5793894103268,0,0.13,1.0
2007-03-01,27.5,27.5,27.5,27.5,200,18.9234521771848,18.9234521771848,18.9234521771848,18.9234521771848,290.644642874999,0.0,1.0
2007-03-02,27.5,27.5,27.5,27.5,1597,18.9234521771848,18.9234521771848,18.9234521771848,18.9234521771848,2320.79747335687,0.0,1.0
2007-03-05,26.5,26.5,26.5,26.5,200,18.2353266434689,18.2353266434689,18.2353266434689,18.2353266434689,290.644642875,0.0,1.0
2007-03-06,26.5,26.5,26.5,26.5,100,18.2353266434689,18.2353266434689,18.2353266434689,18.2353266434689,145.3223214375,0.0,1.0
2007-03-07,27.0,27.0,27.0,27.0,100,18.5793894103268,18.5793894103268,18.5793894103268,18.5793894103268,145.3223214375,0.0,1.0
2007-03-08,26.5,27.0,26.5,27.0,699,18.2353266434689,18.5793894103268,18.2353266434689,18.5793894103268,1015.80302684813,0.0,1.0
2007-03-09,26.5,26.5,26.5,26.5,199,18.2353266434689,18.2353266434689,18.2353266434689,18.2353266434689,289.191419660626,0.0,1.0
2007-03-12,26.5,26.5,26.5,26.5,0,18.2353266434689,18.2353266434689,18.2353266434689,18.2353266434689,0,0.0,1.0
2007-03-13,26.5,26.5,26.5,26.5,0,18.2353266434689,18.2353266434689,18.2353266434689,18.2353266434689,0,0.0,1.0
2007-03-14,26.5,26.5,26.5,26.5,0,18.2353266434689,18.2353266434689,18.2353266434689,18.2353266434689,0,0.0,1.0
2007-03-15,27.0,27.0,27.0,27.0,300,18.5793894103268,18.5793894103268,18.5793894103268,18.5793894103268,435.966964312501,0.0,1.0
2007-03-16,27.5,27.8,27.0,27.8,1364,18.9234521771848,19.1298898372995,18.5793894103268,19.1298898372995,1982.19646440749,0.0,1.0
2007-03-19,27.45,27.45,27.45,27.45,1200,18.889045900499,18.889045900499,18.889045900499,18.889045900499,1743.86785725,0.0,1.0
2007-03-20,28.0,28.0,28.0,28.0,1275,19.2675149440427,19.2675149440427,19.2675149440427,19.2675149440427,1852.85959832812,0.0,1.0
2007-03-21,28.0,28.0,28.0,28.0,0,19.2675149440427,19.2675149440427,19.2675149440427,19.2675149440427,0,0.0,1.0
2007-03-22,28.0,28.0,27.6,27.6,1086,19.2675149440427,19.2675149440427,18.9922647305563,18.9922647305563,1578.20041081125,0.0,1.0
2007-03-23,28.0,28.0,28.0,28.0,0,19.2675149440427,19.2675149440427,19.2675149440427,19.2675149440427,0,0.0,1.0
2007-03-26,27.5,27.5,27.5,27.5,400,18.9234521771848,18.9234521771848,18.9234521771848,18.9234521771848,581.289285749998,0.0,1.0
2007-03-27,27.0,27.0,27.0,27.0,200,18.5793894103268,18.5793894103268,18.5793894103268,18.5793894103268,290.644642875001,0.0,1.0
2007-03-28,27.05,27.05,27.05,27.05,400,18.6137956870126,18.6137956870126,18.6137956870126,18.6137956870126,581.289285750001,0.0,1.0
2007-03-29,27.05,27.05,27.05,27.05,0,18.6137956870126,18.6137956870126,18.6137956870126,18.6137956870126,0,0.0,1.0
2007-03-30,27.5,27.5,27.5,27.5,125,18.9234521771848,18.9234521771848,18.9234521771848,18.9234521771848,181.652901796874,0.0,1.0
2007-04-02,27.5,27.5,27.5,27.5,0,18.9234521771848,18.9234521771848,18.9234521771848,18.9234521771848,0,0.0,1.0
2007-04-03,28.5,28.5,27.0,27.0,2100,19.6115777109006,19.6115777109006,18.5793894103268,18.5793894103268,3051.76875018749,0.0,1.0
2007-04-04,28.5,28.5,28.5,28.5,0,19.6115777109006,19.6115777109006,19.6115777109006,19.6115777109006,0,0.0,1.0
2007-04-05,28.5,28.5,28.5,28.5,0,19.6115777109006,19.6115777109006,19.6115777109006,19.6115777109006,0,0.0,1.0
2007-04-09,28.5,28.5,28.5,28.5,0,19.6115777109006,19.6115777109006,19.6115777109006,19.6115777109006,0,0.0,1.0
2007-04-10,28.5,28.5,28.5,28.5,0,19.6115777109006,19.6115777109006,19.6115777109006,19.6115777109006,0,0.0,1.0
2007-04-11,26.5,26.75,26.5,26.75,1010,18.2353266434689,18.4073580268979,18.2353266434689,18.4073580268979,1467.75544651875,0.0,1.0
2007-04-12,26.37,26.5,26.25,26.25,1390,18.1458703240859,18.2353266434689,18.06329526004,18.06329526004,2019.98026798125,0.0,1.0
2007-04-13,26.5,26.5,26.5,26.5,300,18.2353266434689,18.2353266434689,18.2353266434689,18.2353266434689,435.966964312501,0.0,1.0
2007-04-16,26.5,26.5,26.5,26.5,0,18.2353266434689,18.2353266434689,18.2353266434689,18.2353266434689,0,0.0,1.0
2007-04-17,26.5,26.5,26.5,26.5,1230,18.2353266434689,18.2353266434689,18.2353266434689,18.2353266434689,1787.46455368125,0.0,1.0
2007-04-18,27.95,27.95,27.95,27.95,200,19.2331086673569,19.2331086673569,19.2331086673569,19.2331086673569,290.644642874999,0.0,1.0
2007-04-19,27.95,27.95,27.95,27.95,0,19.2331086673569,19.2331086673569,19.2331086673569,19.2331086673569,0,0.0,1.0
2007-04-20,27.95,27.95,27.95,27.95,0,19.2331086673569,19.2331086673569,19.2331086673569,19.2331086673569,0,0.0,1.0
2007-04-23,27.95,27.95,27.95,27.95,0,19.2331086673569,19.2331086673569,19.2331086673569,19.2331086673569,0,0.0,1.0
2007-04-24,27.95,27.95,27.95,27.95,0,19.2331086673569,19.2331086673569,19.2331086673569,19.2331086673569,0,0.0,1.0
2007-04-25,26.05,26.25,26.05,26.25,779,17.9256701532968,18.06329526004,17.9256701532968,18.06329526004,1132.06088399813,0.0,1.0
2007-04-26,26.05,26.05,26.05,26.05,0,17.9256701532968,17.9256701532968,17.9256701532968,17.9256701532968,0,0.0,1.0
2007-04-27,26.35,26.35,26.35,26.35,600,18.1321078134116,18.1321078134116,18.1321078134116,18.1321078134116,871.933928624998,0.0,1.0
2007-04-30,26.25,26.5,26.25,26.5,300,18.06329526004,18.2353266434689,18.06329526004,18.2353266434689,435.966964312499,0.0,1.0
2007-05-01,26.25,26.25,26.25,26.25,0,18.06329526004,18.06329526004,18.06329526004,18.06329526004,0,0.0,1.0
2007-05-02,26.25,26.25,26.25,26.25,0,18.06329526004,18.06329526004,18.06329526004,18.06329526004,0,0.0,1.0
2007-05-03,26.05,26.05,26.05,26.05,100,17.9256701532968,17.9256701532968,17.9256701532968,17.9256701532968,145.3223214375,0.0,1.0
2007-05-04,26.1,26.1,26.05,26.05,1260,17.9600764299826,17.9600764299826,17.9256701532968,17.9256701532968,1831.0612501125,0.0,1.0
2007-05-07,26.1,26.1,26.1,26.1,0,17.9600764299826,17.9600764299826,17.9600764299826,17.9600764299826,0,0.0,1.0
2007-05-08,26.0,26.0,26.0,26.0,1000,17.891263876611,17.891263876611,17.891263876611,17.891263876611,1453.223214375,0.0,1.0
2007-05-09,26.0,26.0,26.0,26.0,0,17.891263876611,17.891263876611,17.891263876611,17.891263876611,0,0.0,1.0
2007-05-10,26.1,26.1,26.1,26.1,200,17.9600764299826,17.9600764299826,17.9600764299826,17.9600764299826,290.644642875,0.0,1.0
2007-05-11,25.9,26.1,25.78,25.9,2264,17.8224513232395,17.9600764299826,17.7398762591936,17.8224513232395,3290.09735734499,0.0,1.0
2007-05-14,25.9,25.9,25.9,25.9,200,17.8224513232395,17.8224513232395,17.8224513232395,17.8224513232395,290.644642874999,0.0,1.0
2007-05-15,25.9,25.9,25.9,25.9,0,17.8224513232395,17.8224513232395,17.8224513232395,17.8224513232395,0,0.0,1.0
2007-05-16,26.5,26.5,26.5,26.5,385,18.2353266434689,18.2353266434689,18.2353266434689,18.2353266434689,559.490937534376,0.0,1.0
2007-05-17,26.5,26.5,26.5,26.5,0,18.2353266434689,18.2353266434689,18.2353266434689,18.2353266434689,0,0.0,1.0
2007-05-18,26.0,26.5,26.0,26.5,2100,17.891263876611,18.2353266434689,17.891263876611,18.2353266434689,3051.7687501875,0.0,1.0
2007-05-21,26.0,26.0,26.0,26.0,1756,17.891263876611,17.891263876611,17.891263876611,17.891263876611,2551.8599644425,0.0,1.0
2007-05-22,26.0,26.0,26.0,26.0,0,17.891263876611,17.891263876611,17.891263876611,17.891263876611,0,0.0,1.0
2007-05-23,26.0,26.0,26.0,26.0,0,17.891263876611,17.891263876611,17.891263876611,17.891263876611,0,0.0,1.0
2007-05-24,26.5,26.5,26.5,26.5,250,18.2353266434689,18.2353266434689,18.2353266434689,18.2353266434689,363.305803593751,0.0,1.0
2007-05-25,26.5,26.5,26.5,26.5,0,18.2353266434689,18.2353266434689,18.2353266434689,18.2353266434689,0,0.0,1.0
2007-05-29,26.1,26.1,26.1,26.1,300,17.9600764299826,17.9600764299826,17.9600764299826,17.9600764299826,435.9669643125,0.0,1.0
2007-05-30,26.1,26.1,26.1,26.1,0,18.0495327493657,18.0495327493657,18.0495327493657,18.0495327493657,0,0.13,1.0
2007-05-31,25.97,25.97,25.97,25.97,200,17.9596308621083,17.9596308621083,17.9596308621083,17.9596308621083,289.20416237276,0.0,1.0
2007-06-01,25.97,25.97,25.97,25.97,0,17.9596308621083,17.9596308621083,17.9596308621083,17.9596308621083,0,0.0,1.0
2007-06-04,25.97,25.97,25.97,25.97,0,17.9596308621083,17.9596308621083,17.9596308621083,17.9596308621083,0,0.0,1.0
2007-06-05,25.97,25.97,25.97,25.97,0,17.9596308621083,17.9596308621083,17.9596308621083,17.9596308621083,0,0.0,1.0
2007-06-06,26.4,26.4,26.4,26.4,500,18.2569986430365,18.2569986430365,18.2569986430365,18.2569986430365,723.010405931902,0.0,1.0
2007-06-07,26.4,26.4,26.4,26.4,0,18.2569986430365,18.2569986430365,18.2569986430365,18.2569986430365,0,0.0,1.0
2007-06-08,26.4,26.4,26.4,26.4,0,18.2569986430365,18.2569986430365,18.2569986430365,18.2569986430365,0,0.0,1.0
2007-06-11,26.0,26.0,26.0,26.0,469,17.9803774514754,17.9803774514754,17.9803774514754,17.9803774514754,678.183760764122,0.0,1.0
2007-06-12,25.85,25.85,25.85,25.85,707,17.87664450464,17.87664450464,17.87664450464,17.87664450464,1022.3367139877,0.0,1.0
2007-06-13,25.85,25.85,25.85,25.85,0,17.87664450464,17.87664450464,17.87664450464,17.87664450464,0,0.0,1.0
2007-06-14,25.85,25.85,25.85,25.85,250,17.87664450464,17.87664450464,17.87664450464,17.87664450464,361.505202965949,0.0,1.0
2007-06-15,26.0,26.25,26.0,26.25,700,17.9803774514754,18.1532656962011,17.9803774514754,18.1532656962011,1012.21456830466,0.0,1.0
2007-06-18,25.9,26.0,25.9,26.0,2537,17.9112221535851,17.9803774514754,17.9112221535851,17.9803774514754,3668.55479969846,0.0,1.0
2007-06-19,25.9,25.9,25.9,25.9,0,17.9112221535851,17.9112221535851,17.9112221535851,17.9112221535851,0,0.0,1.0
2007-06-20,25.9,25.9,25.9,25.9,0,17.9112221535851,17.9112221535851,17.9112221535851,17.9112221535851,0,0.0,1.0
2007-06-21,25.51,25.9,25.3,25.9,7040,17.641516491813,17.9112221535851,17.4962903662434,17.9112221535851,10179.9865155211,0.0,1.0
2007-06-22,24.5,25.9,24.5,25.4,4200,16.943047983121,17.9112221535851,16.943047983121,17.5654456641336,6073.28740982797,0.0,1.0
2007-06-25,24.25,24.4,24.25,24.25,1150,16.7701597383953,16.8738926852307,16.7701597383953,16.7701597383953,1662.92393364337,0.0,1.0
2007-06-26,24.0,24.4,23.25,23.25,43922,16.5972714936696,16.8738926852307,16.0786067594924,16.0786067594924,63512.1260986818,0.0,1.0
2007-06-27,24.0,24.0,24.0,24.0,15000,16.5972714936696,16.5972714936696,16.5972714936696,16.5972714936696,21690.312177957,0.0,1.0
2007-06-28,24.4,24.4,24.0,24.0,24804,16.8738926852307,16.8738926852307,16.5972714936696,16.5972714936696,35867.1002174698,0.0,1.0
2007-06-29,24.4,24.4,24.4,24.4,9000,16.8738926852307,16.8738926852307,16.8738926852307,16.8738926852307,13014.1873067742,0.0,1.0
2007-07-02,24.0,24.0,24.0,24.0,146,16.5972714936696,16.5972714936696,16.5972714936696,16.5972714936696,211.119038532115,0.0,1.0
2007-07-03,23.75,24.0,23.75,24.0,292,16.4243832489439,16.5972714936696,16.4243832489439,16.5972714936696,422.238077064229,0.0,1.0
2007-07-05,23.75,23.75,23.75,23.75,0,16.4243832489439,16.4243832489439,16.4243832489439,16.4243832489439,0,0.0,1.0
2007-07-06,24.25,24.4,23.25,24.4,730,16.7701597383953,16.8738926852307,16.0786067594924,16.8738926852307,1055.59519266057,0.0,1.0
2007-07-09,24.25,24.25,24.25,24.25,0,16.7701597383953,16.7701597383953,16.7701597383953,16.7701597383953,0,0.0,1.0
2007-07-10,24.0,24.0,23.25,23.25,606,16.5972714936696,16.5972714936696,16.0786067594924,16.0786067594924,876.288611989462,0.0,1.0
2007-07-11,23.5,23.5,22.15,23.05,2800,16.2514950042181,16.2514950042181,15.3178984826992,15.9402961637118,4048.85827321865,0.0,1.0
2007-07-12,23.5,23.5,22.75,22.75,900,16.2514950042181,16.2514950042181,15.732830270041,15.732830270041,1301.41873067742,0.0,1.0
2007-07-13,22.5,23.1,22.3,23.1,4500,15.5599420253152,15.974873812657,15.4216314295347,15.974873812657,6507.09365338712,0.0,1.0
2007-07-16,22.75,22.75,22.75,22.75,200,15.732830270041,15.732830270041,15.732830270041,15.732830270041,289.204162372759,0.0,1.0
2007-07-17,22.75,23.0,22.1,22.55,6010,15.732830270041,15.9057185147667,15.2833208337541,15.5945196742604,8690.58507930142,0.0,1.0
2007-07-18,23.0,23.0,23.0,23.0,200,15.9057185147667,15.9057185147667,15.9057185147667,15.9057185147667,289.20416237276,0.0,1.0
2007-07-19,22.85,22.85,22.85,22.85,300,15.8019855679313,15.8019855679313,15.8019855679313,15.8019855679313,433.806243559139,0.0,1.0
2007-07-20,23.0,23.0,22.85,22.85,1247,15.9057185147667,15.9057185147667,15.8019855679313,15.8019855679313,1803.18795239416,0.0,1.0
2007-07-23,22.95,22.95,22.95,22.95,400,15.8711408658215,15.8711408658215,15.8711408658215,15.8711408658215,578.408324745522,0.0,1.0
2007-07-24,22.5,22.5,22.0,22.5,1660,15.5599420253152,15.5599420253152,15.2141655358638,15.5599420253152,2400.39454769391,0.0,1.0
2007-07-25,22.9,22.9,22.5,22.5,1300,15.8365632168764,15.8365632168764,15.5599420253152,15.5599420253152,1879.82705542294,0.0,1.0
2007-07-26,22.9,22.9,22.9,22.9,0,15.8365632168764,15.8365632168764,15.8365632168764,15.8365632168764,0,0.0,1.0
2007-07-27,22.9,22.9,22.9,22.9,0,15.8365632168764,15.8365632168764,15.8365632168764,15.8365632168764,0,0.0,1.0
2007-07-30,22.9,22.9,22.9,22.9,0,15.8365632168764,15.8365632168764,15.8365632168764,15.8365632168764,0,0.0,1.0
2007-07-31,22.5,22.55,22.25,22.3,1160,15.5599420253152,15.5945196742604,15.3870537805895,15.4216314295347,1677.38414176201,0.0,1.0
2007-08-01,22.25,22.65,22.25,22.65,2283,15.3870537805895,15.6636749721507,15.3870537805895,15.6636749721507,3301.26551348506,0.0,1.0
2007-08-02,22.85,22.85,22.85,22.85,200,15.8019855679313,15.8019855679313,15.8019855679313,15.8019855679313,289.204162372759,0.0,1.0
2007-08-03,22.5,22.85,22.25,22.85,3825,15.5599420253152,15.8019855679313,15.3870537805895,15.8019855679313,5531.02960537905,0.0,1.0
2007-08-06,22.5,22.5,22.5,22.5,0,15.5599420253152,15.5599420253152,15.5599420253152,15.5599420253152,0,0.0,1.0
2007-08-07,22.5,22.5,22.5,22.5,0,15.5599420253152,15.5599420253152,15.5599420253152,15.5599420253152,0,0.0,1.0
2007-08-08,22.5,22.5,22.5,22.5,0,15.5599420253152,15.5599420253152,15.5599420253152,15.5599420253152,0,0.0,1.0
2007-08-09,21.75,21.9,21.3,21.3,5480,15.0412772911381,15.1450102379735,14.7300784506318,14.7300784506318,7924.1940490136,0.0,1.0
2007-08-10,21.55,21.75,21.55,21.75,4200,14.9029666953575,15.0412772911381,14.9029666953575,15.0412772911381,6073.28740982795,0.0,1.0
2007-08-13,21.5,21.5,21.0,21.5,2270,14.8683890464123,14.8683890464123,14.5226125569609,14.8683890464123,3282.46724293083,0.0,1.0
2007-08-14,23.0,23.0,22.0,22.0,2700,15.9057185147667,15.9057185147667,15.2141655358638,15.2141655358638,3904.25619203226,0.0,1.0
2007-08-15,23.0,23.0,23.0,23.0,0,15.9057185147667,15.9057185147667,15.9057185147667,15.9057185147667,0,0.0,1.0
2007-08-16,23.0,23.0,23.0,23.0,2260,15.9057185147667,15.9057185147667,15.9057185147667,15.9057185147667,3268.00703481218,0.0,1.0
2007-08-17,23.0,23.0,23.0,23.0,0,15.9057185147667,15.9057185147667,15.9057185147667,15.9057185147667,0,0.0,1.0
2007-08-20,23.0,23.0,23.0,23.0,0,15.9057185147667,15.9057185147667,15.9057185147667,15.9057185147667,0,0.0,1.0
2007-08-21,23.0,23.0,23.0,23.0,600,15.9057185147667,15.9057185147667,15.9057185147667,15.9057185147667,867.612487118279,0.0,1.0
2007-08-22,23.5,24.0,23.5,24.0,250,16.3413968914755,16.6890861870388,16.3413968914755,16.6890861870388,359.516388899697,0.13,1.0
2007-08-23,23.75,23.75,23.75,23.75,300,16.5152415392572,16.5152415392572,16.5152415392572,16.5152415392572,431.419666679635,0.0,1.0
2007-08-24,23.75,23.75,23.75,23.75,0,16.5152415392572,16.5152415392572,16.5152415392572,16.5152415392572,0,0.0,1.0
2007-08-27,23.75,23.75,23.75,23.75,0,16.5152415392572,16.5152415392572,16.5152415392572,16.5152415392572,0,0.0,1.0
2007-08-28,23.75,23.75,23.75,23.75,0,16.5152415392572,16.5152415392572,16.5152415392572,16.5152415392572,0,0.0,1.0
2007-08-29,23.75,23.75,23.75,23.75,142,16.5152415392572,16.5152415392572,16.5152415392572,16.5152415392572,204.205308895027,0.0,1.0
2007-08-30,23.75,23.75,23.75,23.75,100,16.5152415392572,16.5152415392572,16.5152415392572,16.5152415392572,143.806555559878,0.0,1.0
2007-08-31,23.75,23.75,23.75,23.75,0,16.5152415392572,16.5152415392572,16.5152415392572,16.5152415392572,0,0.0,1.0
2007-09-04,24.0,24.0,24.0,24.0,1447,16.6890861870388,16.6890861870388,16.6890861870388,16.6890861870388,2080.88085895145,0.0,1.0
2007-09-05,24.0,24.0,24.0,24.0,0,16.6890861870388,16.6890861870388,16.6890861870388,16.6890861870388,0,0.0,1.0
2007-09-06,24.0,24.0,24.0,24.0,0,16.6890861870388,16.6890861870388,16.6890861870388,16.6890861870388,0,0.0,1.0
2007-09-07,24.0,24.0,24.0,24.0,0,16.6890861870388,16.6890861870388,16.6890861870388,16.6890861870388,0,0.0,1.0
2007-09-10,24.0,24.0,24.0,24.0,0,16.6890861870388,16.6890861870388,16.6890861870388,16.6890861870388,0,0.0,1.0
2007-09-11,23.75,23.75,23.5,23.5,700,16.5152415392572,16.5152415392572,16.3413968914755,16.3413968914755,1006.64588891915,0.0,1.0
2007-09-12,23.25,23.5,23.25,23.5,850,16.1675522436939,16.3413968914755,16.1675522436939,16.3413968914755,1222.35572225896,0.0,1.0
2007-09-13,23.75,23.75,23.75,23.75,200,16.5152415392572,16.5152415392572,16.5152415392572,16.5152415392572,287.613111119757,0.0,1.0
2007-09-14,23.75,24.5,23.75,24.0,3888,16.5152415392572,17.0367754826021,16.5152415392572,16.6890861870388,5591.19888016807,0.0,1.0
2007-09-17,23.5,23.5,23.5,23.5,200,16.3413968914755,16.3413968914755,16.3413968914755,16.3413968914755,287.613111119757,0.0,1.0
2007-09-18,24.25,24.25,23.0,23.0,800,16.8629308348205,16.8629308348205,15.9937075959122,15.9937075959122,1150.45244447903,0.0,1.0
2007-09-19,24.0,24.25,24.0,24.25,2062,16.6890861870388,16.8629308348205,16.6890861870388,16.8629308348205,2965.2911756447,0.0,1.0
2007-09-20,21.61,23.0,21.61,23.0,6000,15.0271313542462,15.9937075959122,15.0271313542462,15.9937075959122,8628.39333359272,0.0,1.0
2007-09-21,22.5,22.5,22.0,22.5,4496,15.6460183003489,15.6460183003489,15.2983290047856,15.6460183003489,6465.54273797214,0.0,1.0
2007-09-24,22.5,22.5,22.5,22.5,2494,15.6460183003489,15.6460183003489,15.6460183003489,15.6460183003489,3586.53549566337,0.0,1.0
2007-09-25,22.5,22.5,22.5,22.5,800,15.6460183003489,15.6460183003489,15.6460183003489,15.6460183003489,1150.45244447903,0.0,1.0
2007-09-26,22.5,22.5,22.5,22.5,0,15.6460183003489,15.6460183003489,15.6460183003489,15.6460183003489,0,0.0,1.0
2007-09-27,23.0,23.0,23.0,23.0,400,15.9937075959122,15.9937075959122,15.9937075959122,15.9937075959122,575.226222239514,0.0,1.0
2007-09-28,23.0,23.0,23.0,23.0,0,15.9937075959122,15.9937075959122,15.9937075959122,15.9937075959122,0,0.0,1.0
2007-10-01,23.0,23.0,23.0,23.0,200,15.9937075959122,15.9937075959122,15.9937075959122,15.9937075959122,287.613111119757,0.0,1.0
2007-10-02,24.5,24.5,23.5,23.5,460,17.0367754826021,17.0367754826021,16.3413968914755,16.3413968914755,661.510155575443,0.0,1.0
2007-10-03,24.5,24.5,24.5,24.5,0,17.0367754826021,17.0367754826021,17.0367754826021,17.0367754826021,0,0.0,1.0
2007-10-04,24.5,24.5,24.5,24.5,0,17.0367754826021,17.0367754826021,17.0367754826021,17.0367754826021,0,0.0,1.0
2007-10-05,24.5,24.5,24.5,24.5,450,17.0367754826021,17.0367754826021,17.0367754826021,17.0367754826021,647.129500019455,0.0,1.0
2007-10-08,24.5,24.5,24.5,24.5,0,17.0367754826021,17.0367754826021,17.0367754826021,17.0367754826021,0,0.0,1.0
2007-10-09,24.5,24.5,24.5,24.5,0,17.0367754826021,17.0367754826021,17.0367754826021,17.0367754826021,0,0.0,1.0
2007-10-10,23.25,24.5,23.25,24.5,600,16.1675522436939,17.0367754826021,16.1675522436939,17.0367754826021,862.839333359269,0.0,1.0
2007-10-11,24.5,24.5,24.5,24.5,100,17.0367754826021,17.0367754826021,17.0367754826021,17.0367754826021,143.806555559879,0.0,1.0
2007-10-12,24.5,24.5,24.5,24.5,0,17.0367754826021,17.0367754826021,17.0367754826021,17.0367754826021,0,0.0,1.0
2007-10-15,24.5,24.5,24.5,24.5,0,17.0367754826021,17.0367754826021,17.0367754826021,17.0367754826021,0,0.0,1.0
2007-10-16,24.5,24.5,24.5,24.5,0,17.0367754826021,17.0367754826021,17.0367754826021,17.0367754826021,0,0.0,1.0
2007-10-17,23.25,23.25,23.25,23.25,500,16.1675522436939,16.1675522436939,16.1675522436939,16.1675522436939,719.032777799391,0.0,1.0
2007-10-18,24.0,24.0,24.0,24.0,200,16.6890861870388,16.6890861870388,16.6890861870388,16.6890861870388,287.613111119757,0.0,1.0
2007-10-19,23.5,23.5,23.5,23.5,197,16.3413968914755,16.3413968914755,16.3413968914755,16.3413968914755,283.298914452961,0.0,1.0
2007-10-22,24.0,24.0,23.25,23.25,1600,16.6890861870388,16.6890861870388,16.1675522436939,16.1675522436939,2300.90488895806,0.0,1.0
2007-10-23,23.0,24.0,22.25,24.0,3070,15.9937075959122,16.6890861870388,15.4721736525672,16.6890861870388,4414.86125568827,0.0,1.0
2007-10-24,23.0,24.0,22.5,24.0,2450,15.9937075959122,16.6890861870388,15.6460183003489,16.6890861870388,3523.26061121703,0.0,1.0
2007-10-25,23.0,23.0,23.0,23.0,400,15.9937075959122,15.9937075959122,15.9937075959122,15.9937075959122,575.226222239514,0.0,1.0
2007-10-26,23.5,23.5,23.5,23.5,150,16.3413968914755,16.3413968914755,16.3413968914755,16.3413968914755,215.709833339818,0.0,1.0
2007-10-29,22.5,22.5,22.5,22.5,203,15.6460183003489,15.6460183003489,15.6460183003489,15.6460183003489,291.927307786553,0.0,1.0
2007-10-30,23.05,23.5,23.05,23.5,660,16.0284765254685,16.3413968914755,16.0284765254685,16.3413968914755,949.123266695201,0.0,1.0
2007-10-31,22.5,23.1,22.5,23.0,4166,15.6460183003489,16.0632454550249,15.6460183003489,15.9937075959122,5990.98110462454,0.0,1.0
2007-11-01,22.9,22.9,22.9,22.9,290,15.9241697367995,15.9241697367995,15.9241697367995,15.9241697367995,417.039011123649,0.0,1.0
2007-11-02,22.9,22.9,22.9,22.9,0,15.9241697367995,15.9241697367995,15.9241697367995,15.9241697367995,0,0.0,1.0
2007-11-05,22.65,24.0,21.75,24.0,2200,15.7503250890179,16.6890861870388,15.1244843570039,16.6890861870388,3163.74422231733,0.0,1.0
2007-11-06,23.69,23.69,23.0,23.0,660,16.4735188237896,16.4735188237896,15.9937075959122,15.9937075959122,949.123266695197,0.0,1.0
2007-11-07,23.0,23.0,22.95,22.95,960,15.9937075959122,15.9937075959122,15.9589386663559,15.9589386663559,1380.54293337483,0.0,1.0
2007-11-08,23.0,23.0,23.0,23.0,0,15.9937075959122,15.9937075959122,15.9937075959122,15.9937075959122,0,0.0,1.0
2007-11-09,23.0,23.0,23.0,23.0,0,15.9937075959122,15.9937075959122,15.9937075959122,15.9937075959122,0,0.0,1.0
2007-11-12,23.25,23.25,23.25,23.25,1000,16.1675522436939,16.1675522436939,16.1675522436939,16.1675522436939,1438.06555559878,0.0,1.0
2007-11-13,23.25,23.25,23.25,23.25,0,16.1675522436939,16.1675522436939,16.1675522436939,16.1675522436939,0,0.0,1.0
2007-11-14,21.85,24.0,21.85,23.5,1600,15.1940222161166,16.6890861870388,15.1940222161166,16.3413968914755,2300.90488895806,0.0,1.0
2007-11-15,24.0,24.0,23.25,23.25,1000,16.6890861870388,16.6890861870388,16.1675522436939,16.1675522436939,1438.06555559879,0.0,1.0
2007-11-16,24.0,24.0,23.75,24.0,1500,16.6890861870388,16.6890861870388,16.5152415392572,16.6890861870388,2157.09833339818,0.0,1.0
2007-11-19,24.0,24.0,24.0,24.0,600,16.6890861870388,16.6890861870388,16.6890861870388,16.6890861870388,862.839333359272,0.0,1.0
2007-11-20,23.0,24.0,23.0,24.0,400,15.9937075959122,16.6890861870388,15.9937075959122,16.6890861870388,575.226222239514,0.0,1.0
2007-11-21,23.75,23.75,23.75,23.75,490,16.5152415392572,16.5152415392572,16.5152415392572,16.5152415392572,704.652122243403,0.0,1.0
2007-11-23,23.75,23.75,23.75,23.75,0,16.5152415392572,16.5152415392572,16.5152415392572,16.5152415392572,0,0.0,1.0
2007-11-26,23.75,23.75,23.75,23.75,0,16.5152415392572,16.5152415392572,16.5152415392572,16.5152415392572,0,0.0,1.0
2007-11-27,23.75,23.75,23.75,23.75,0,16.5152415392572,16.5152415392572,16.5152415392572,16.5152415392572,0,0.0,1.0
2007-11-28,24.0,24.0,23.0,23.0,775,16.7864391897965,16.7864391897965,16.087004223555,16.087004223555,1108.03725493527,0.14,1.0
2007-11-29,24.0,24.5,22.5,22.5,1396,16.7864391897965,17.1361566729173,15.7372867404343,15.7372867404343,1995.89678437373,0.0,1.0
2007-11-30,25.0,25.0,24.49,24.5,2500,17.4858741560381,17.4858741560381,17.1291623232549,17.1361566729173,3574.31372559764,0.0,1.0
2007-12-03,24.9,24.9,22.2,22.2,613,17.4159306594139,17.4159306594139,15.5274562505618,15.5274562505618,876.421725516543,0.0,1.0
2007-12-04,24.5,24.5,24.5,24.5,200,17.1361566729173,17.1361566729173,17.1361566729173,17.1361566729173,285.945098047812,0.0,1.0
2007-12-05,24.5,24.5,24.0,24.0,403,17.1361566729173,17.1361566729173,16.7864391897965,16.7864391897965,576.179372566341,0.0,1.0
2007-12-06,24.5,24.5,24.5,24.5,0,17.1361566729173,17.1361566729173,17.1361566729173,17.1361566729173,0,0.0,1.0
2007-12-07,24.5,24.5,24.5,24.5,0,17.1361566729173,17.1361566729173,17.1361566729173,17.1361566729173,0,0.0,1.0
2007-12-10,23.25,23.45,23.25,23.45,2300,16.2618629651154,16.4017499583637,16.2618629651154,16.4017499583637,3288.36862754983,0.0,1.0
2007-12-11,23.75,23.75,23.75,23.75,100,16.6115804482362,16.6115804482362,16.6115804482362,16.6115804482362,142.972549023905,0.0,1.0
2007-12-12,23.0,23.0,22.75,22.75,1800,16.087004223555,16.087004223555,15.9121454819946,15.9121454819946,2573.50588243031,0.0,1.0
2007-12-13,22.5,23.0,22.5,22.5,2200,15.7372867404343,16.087004223555,15.7372867404343,15.7372867404343,3145.39607852592,0.0,1.0
2007-12-14,23.2,23.25,23.2,23.2,4175,16.2268912168033,16.2618629651154,16.2268912168033,16.2268912168033,5969.10392174808,0.0,1.0
2007-12-17,23.2,23.2,23.2,23.2,0,16.2268912168033,16.2268912168033,16.2268912168033,16.2268912168033,0,0.0,1.0
2007-12-18,22.5,22.65,22.5,22.5,2300,15.7372867404343,15.8422019853705,15.7372867404343,15.7372867404343,3288.36862754982,0.0,1.0
2007-12-19,22.25,22.25,22.25,22.25,200,15.5624279988739,15.5624279988739,15.5624279988739,15.5624279988739,285.945098047811,0.0,1.0
2007-12-20,22.25,22.25,22.25,22.25,0,15.5624279988739,15.5624279988739,15.5624279988739,15.5624279988739,0,0.0,1.0
2007-12-21,21.5,21.5,21.1,21.3,11428,15.0378517741927,15.0378517741927,14.7580777876961,14.8979647809444,16338.902902452,0.0,1.0
2007-12-24,22.5,22.5,22.5,22.5,380,15.7372867404343,15.7372867404343,15.7372867404343,15.7372867404343,543.295686290841,0.0,1.0
2007-12-26,23.5,23.5,23.5,23.5,200,16.4367217066758,16.4367217066758,16.4367217066758,16.4367217066758,285.945098047811,0.0,1.0
2007-12-27,21.5,22.25,21.5,22.25,1300,15.0378517741927,15.5624279988739,15.0378517741927,15.5624279988739,1858.64313731078,0.0,1.0
2007-12-28,21.55,21.55,21.55,21.55,109,15.0728235225048,15.0728235225048,15.0728235225048,15.0728235225048,155.840078436057,0.0,1.0
2007-12-31,22.5,22.5,22.5,22.5,200,15.7372867404343,15.7372867404343,15.7372867404343,15.7372867404343,285.945098047811,0.0,1.0
2008-01-02,22.0,22.0,22.0,22.0,1080,15.3875692573135,15.3875692573135,15.3875692573135,15.3875692573135,1544.10352945818,0.0,1.0
2008-01-03,22.0,22.0,22.0,22.0,0,15.3875692573135,15.3875692573135,15.3875692573135,15.3875692573135,0,0.0,1.0
2008-01-04,22.48,22.48,22.48,22.48,500,15.7232980411094,15.7232980411094,15.7232980411094,15.7232980411094,714.86274511953,0.0,1.0
2008-01-07,22.48,22.48,22.48,22.48,0,15.7232980411094,15.7232980411094,15.7232980411094,15.7232980411094,0,0.0,1.0
2008-01-08,22.48,22.48,22.48,22.48,0,15.7232980411094,15.7232980411094,15.7232980411094,15.7232980411094,0,0.0,1.0
2008-01-09,22.48,22.48,22.48,22.48,0,15.7232980411094,15.7232980411094,15.7232980411094,15.7232980411094,0,0.0,1.0
2008-01-10,21.1,21.85,21.1,21.85,770,14.7580777876961,15.2826540123773,14.7580777876961,15.2826540123773,1100.88862748408,0.0,1.0
2008-01-11,22.0,22.0,22.0,22.0,1103,15.3875692573135,15.3875692573135,15.3875692573135,15.3875692573135,1576.98721573368,0.0,1.0
2008-01-14,22.0,22.0,22.0,22.0,0,15.3875692573135,15.3875692573135,15.3875692573135,15.3875692573135,0,0.0,1.0
2008-01-15,22.0,22.0,22.0,22.0,0,15.3875692573135,15.3875692573135,15.3875692573135,15.3875692573135,0,0.0,1.0
2008-01-16,21.75,21.75,21.3,21.3,1000,15.2127105157531,15.2127105157531,14.8979647809444,14.8979647809444,1429.72549023906,0.0,1.0
2008-01-17,21.75,21.75,21.75,21.75,0,15.2127105157531,15.2127105157531,15.2127105157531,15.2127105157531,0,0.0,1.0
2008-01-18,21.75,21.75,21.75,21.75,0,15.2127105157531,15.2127105157531,15.2127105157531,15.2127105157531,0,0.0,1.0
2008-01-22,21.75,21.75,21.75,21.75,0,15.2127105157531,15.2127105157531,15.2127105157531,15.2127105157531,0,0.0,1.0
2008-01-23,21.75,21.75,21.75,21.75,0,15.2127105157531,15.2127105157531,15.2127105157531,15.2127105157531,0,0.0,1.0
2008-01-24,21.75,21.75,21.75,21.75,0,15.2127105157531,15.2127105157531,15.2127105157531,15.2127105157531,0,0.0,1.0
2008-01-25,21.75,21.75,21.75,21.75,0,15.2127105157531,15.2127105157531,15.2127105157531,15.2127105157531,0,0.0,1.0
2008-01-28,21.75,21.75,21.75,21.75,0,15.2127105157531,15.2127105157531,15.2127105157531,15.2127105157531,0,0.0,1.0
2008-01-29,21.3,21.3,21.3,21.3,300,14.8979647809444,14.8979647809444,14.8979647809444,14.8979647809444,428.917647071718,0.0,1.0
2008-01-30,21.3,21.3,21.3,21.3,698,14.8979647809444,14.8979647809444,14.8979647809444,14.8979647809444,997.948392186865,0.0,1.0
2008-01-31,21.3,21.3,21.3,21.3,0,14.8979647809444,14.8979647809444,14.8979647809444,14.8979647809444,0,0.0,1.0
2008-02-01,21.3,21.3,21.3,21.3,0,14.8979647809444,14.8979647809444,14.8979647809444,14.8979647809444,0,0.0,1.0
2008-02-04,21.75,21.75,21.74,21.75,1395,15.2127105157531,15.2127105157531,15.2057161660907,15.2127105157531,1994.46705888349,0.0,1.0
2008-02-05,21.75,21.75,21.75,21.75,798,15.2127105157531,15.2127105157531,15.2127105157531,15.2127105157531,1140.92094121077,0.0,1.0
2008-02-06,21.75,21.75,21.75,21.75,0,15.2127105157531,15.2127105157531,15.2127105157531,15.2127105157531,0,0.0,1.0
2008-02-07,21.75,21.75,21.75,21.75,0,15.2127105157531,15.2127105157531,15.2127105157531,15.2127105157531,0,0.0,1.0
2008-02-08,22.45,22.45,22.45,22.45,300,15.7023149921222,15.7023149921222,15.7023149921222,15.7023149921222,428.917647071717,0.0,1.0
2008-02-11,22.45,22.45,22.45,22.45,0,15.7023149921222,15.7023149921222,15.7023149921222,15.7023149921222,0,0.0,1.0
2008-02-12,22.45,22.45,22.45,22.45,0,15.7023149921222,15.7023149921222,15.7023149921222,15.7023149921222,0,0.0,1.0
2008-02-13,22.45,22.45,22.45,22.45,0,15.7023149921222,15.7023149921222,15.7023149921222,15.7023149921222,0,0.0,1.0
2008-02-14,23.0,23.0,23.0,23.0,200,16.087004223555,16.087004223555,16.087004223555,16.087004223555,285.945098047812,0.0,1.0
2008-02-15,22.85,22.85,22.85,22.85,222,15.9820889786188,15.9820889786188,15.9820889786188,15.9820889786188,317.399058833071,0.0,1.0
2008-02-19,22.85,22.85,22.85,22.85,0,15.9820889786188,15.9820889786188,15.9820889786188,15.9820889786188,0,0.0,1.0
2008-02-20,23.25,23.25,23.25,23.25,455,16.2618629651154,16.2618629651154,16.2618629651154,16.2618629651154,650.525098058772,0.0,1.0
2008-02-21,23.0,23.0,23.0,23.0,455,16.087004223555,16.087004223555,16.087004223555,16.087004223555,650.525098058772,0.0,1.0
2008-02-22,23.0,23.0,21.25,22.05,5100,16.087004223555,16.087004223555,14.8629930326324,15.4225410056256,7291.60000021921,0.0,1.0
2008-02-25,22.65,22.75,22.25,22.75,2200,15.8422019853705,15.9121454819946,15.5624279988739,15.9121454819946,3145.39607852593,0.0,1.0
2008-02-26,23.0,23.0,22.55,22.55,1100,16.087004223555,16.087004223555,15.7722584887463,15.7722584887463,1572.69803926297,0.0,1.0
2008-02-27,22.25,22.25,22.25,22.25,300,15.6603488941477,15.6603488941477,15.6603488941477,15.6603488941477,426.235714486186,0.14,1.0
2008-02-28,22.1,22.1,22.1,22.1,1500,15.5547735083445,15.5547735083445,15.5547735083445,15.5547735083445,2131.17857243093,0.0,1.0
2008-02-29,22.1,22.1,22.1,22.1,100,15.5547735083445,15.5547735083445,15.5547735083445,15.5547735083445,142.078571495395,0.0,1.0
2008-03-03,22.1,22.1,22.1,22.1,100,15.5547735083445,15.5547735083445,15.5547735083445,15.5547735083445,142.078571495395,0.0,1.0
2008-03-04,22.1,22.1,22.1,22.1,0,15.5547735083445,15.5547735083445,15.5547735083445,15.5547735083445,0,0.0,1.0
2008-03-05,22.1,22.1,22.1,22.1,0,15.5547735083445,15.5547735083445,15.5547735083445,15.5547735083445,0,0.0,1.0
2008-03-06,22.6,22.6,22.0,22.3,2207,15.9066914610219,15.9066914610219,15.484389917809,15.6955406894154,3135.67407290338,0.0,1.0
2008-03-07,22.6,22.6,22.6,22.6,0,15.9066914610219,15.9066914610219,15.9066914610219,15.9066914610219,0,0.0,1.0
2008-03-10,21.25,21.25,21.0,21.25,1444,14.9565129887927,14.9565129887927,14.780554012454,14.9565129887927,2051.61457239352,0.0,1.0
2008-03-11,23.25,23.25,23.25,23.25,110,16.3641847995026,16.3641847995026,16.3641847995026,16.3641847995026,156.286428644935,0.0,1.0
2008-03-12,21.0,21.0,21.0,21.0,900,14.780554012454,14.780554012454,14.780554012454,14.780554012454,1278.70714345856,0.0,1.0
2008-03-13,21.0,21.0,21.0,21.0,0,14.780554012454,14.780554012454,14.780554012454,14.780554012454,0,0.0,1.0
2008-03-14,23.0,23.5,23.0,23.5,1876,16.1882258231639,16.5401437758414,16.1882258231639,16.5401437758414,2665.39400125362,0.0,1.0
2008-03-17,23.5,23.5,23.0,23.0,2797,16.5401437758414,16.5401437758414,16.1882258231639,16.1882258231639,3973.93764472621,0.0,1.0
2008-03-18,23.5,23.5,23.45,23.5,735,16.5401437758414,16.5401437758414,16.5049519805736,16.5401437758414,1044.27750049116,0.0,1.0
2008-03-19,23.75,23.75,23.7,23.7,1400,16.7161027521801,16.7161027521801,16.6809109569124,16.6809109569124,1989.10000093554,0.0,1.0
2008-03-20,23.75,23.75,23.7,23.7,1400,16.7161027521801,16.7161027521801,16.6809109569124,16.6809109569124,1989.10000093554,0.0,1.0
2008-03-24,23.75,23.75,23.75,23.75,0,16.7161027521801,16.7161027521801,16.7161027521801,16.7161027521801,0,0.0,1.0
2008-03-25,23.89,23.9,23.89,23.9,600,16.8146397789298,16.8216781379834,16.8146397789298,16.8216781379834,852.471428972373,0.0,1.0
2008-03-26,22.7,23.0,22.7,23.0,412,15.9770750515574,16.1882258231639,15.9770750515574,16.1882258231639,585.36371456103,0.0,1.0
2008-03-27,23.0,23.0,22.7,22.7,3336,16.1882258231639,16.1882258231639,15.9770750515574,15.9770750515574,4739.74114508639,0.0,1.0
2008-03-28,23.0,23.0,23.0,23.0,0,16.1882258231639,16.1882258231639,16.1882258231639,16.1882258231639,0,0.0,1.0
2008-03-31,23.0,23.0,23.0,23.0,0,16.1882258231639,16.1882258231639,16.1882258231639,16.1882258231639,0,0.0,1.0
2008-04-01,23.0,23.0,23.0,23.0,0,16.1882258231639,16.1882258231639,16.1882258231639,16.1882258231639,0,0.0,1.0
2008-04-02,23.0,23.0,23.0,23.0,200,16.1882258231639,16.1882258231639,16.1882258231639,16.1882258231639,284.157142990791,0.0,1.0
2008-04-03,23.45,23.45,23.45,23.45,238,16.5049519805736,16.5049519805736,16.5049519805736,16.5049519805736,338.147000159042,0.0,1.0
2008-04-04,23.45,23.45,23.45,23.45,0,16.5049519805736,16.5049519805736,16.5049519805736,16.5049519805736,0,0.0,1.0
2008-04-07,22.5,22.5,22.5,22.5,300,15.8363078704864,15.8363078704864,15.8363078704864,15.8363078704864,426.235714486187,0.0,1.0
2008-04-08,22.5,22.5,22.5,22.5,110,15.8363078704864,15.8363078704864,15.8363078704864,15.8363078704864,156.286428644935,0.0,1.0
2008-04-09,22.5,22.5,22.5,22.5,0,15.8363078704864,15.8363078704864,15.8363078704864,15.8363078704864,0,0.0,1.0
2008-04-10,22.65,22.65,22.5,22.5,1180,15.9418832562897,15.9418832562897,15.8363078704864,15.8363078704864,1676.52714364566,0.0,1.0
2008-04-11,22.65,22.65,22.65,22.65,0,15.9418832562897,15.9418832562897,15.9418832562897,15.9418832562897,0,0.0,1.0
2008-04-14,22.65,22.65,22.65,22.65,0,15.9418832562897,15.9418832562897,15.9418832562897,15.9418832562897,0,0.0,1.0
2008-04-15,23.0,23.05,22.95,22.95,6000,16.1882258231639,16.2234176184317,16.1530340278962,16.1530340278962,8524.71428972373,0.0,1.0
2008-04-16,23.0,23.0,22.5,22.5,1649,16.1882258231639,16.1882258231639,15.8363078704864,15.8363078704864,2342.87564395907,0.0,1.0
2008-04-17,23.0,23.0,23.0,23.0,0,16.1882258231639,16.1882258231639,16.1882258231639,16.1882258231639,0,0.0,1.0
2008-04-18,23.0,23.0,23.0,23.0,0,16.1882258231639,16.1882258231639,16.1882258231639,16.1882258231639,0,0.0,1.0
2008-04-21,23.0,23.0,23.0,23.0,0,16.1882258231639,16.1882258231639,16.1882258231639,16.1882258231639,0,0.0,1.0
2008-04-22,23.0,23.0,23.0,23.0,0,16.1882258231639,16.1882258231639,16.1882258231639,16.1882258231639,0,0.0,1.0
2008-04-23,23.25,23.25,23.25,23.25,200,16.3641847995026,16.3641847995026,16.3641847995026,16.3641847995026,284.157142990792,0.0,1.0
2008-04-24,23.25,23.25,23.25,23.25,0,16.3641847995026,16.3641847995026,16.3641847995026,16.3641847995026,0,0.0,1.0
2008-04-25,23.25,23.25,23.25,23.25,0,16.3641847995026,16.3641847995026,16.3641847995026,16.3641847995026,0,0.0,1.0
2008-04-28,23.25,23.25,23.25,23.25,0,16.3641847995026,16.3641847995026,16.3641847995026,16.3641847995026,0,0.0,1.0
2008-04-29,22.65,22.65,22.65,22.65,300,15.9418832562897,15.9418832562897,15.9418832562897,15.9418832562897,426.235714486186,0.0,1.0
2008-04-30,22.65,22.65,22.65,22.65,0,15.9418832562897,15.9418832562897,15.9418832562897,15.9418832562897,0,0.0,1.0
2008-05-01,23.25,23.25,23.25,23.25,112,16.3641847995026,16.3641847995026,16.3641847995026,16.3641847995026,159.128000074843,0.0,1.0
2008-05-02,23.25,23.25,23.25,23.25,0,16.3641847995026,16.3641847995026,16.3641847995026,16.3641847995026,0,0.0,1.0
2008-05-05,23.25,23.25,23.25,23.25,0,16.3641847995026,16.3641847995026,16.3641847995026,16.3641847995026,0,0.0,1.0
2008-05-06,23.25,23.25,23.25,23.25,0,16.3641847995026,16.3641847995026,16.3641847995026,16.3641847995026,0,0.0,1.0
2008-05-07,23.25,23.25,23.25,23.25,0,16.3641847995026,16.3641847995026,16.3641847995026,16.3641847995026,0,0.0,1.0
2008-05-08,23.25,23.25,23.25,23.25,0,16.3641847995026,16.3641847995026,16.3641847995026,16.3641847995026,0,0.0,1.0
2008-05-09,23.25,23.25,23.25,23.25,0,16.3641847995026,16.3641847995026,16.3641847995026,16.3641847995026,0,0.0,1.0
2008-05-12,22.85,22.85,22.85,22.85,122,16.0826504373607,16.0826504373607,16.0826504373607,16.0826504373607,173.335857224382,0.0,1.0
2008-05-13,22.85,22.85,22.85,22.85,0,16.0826504373607,16.0826504373607,16.0826504373607,16.0826504373607,0,0.0,1.0
2008-05-14,22.85,22.85,22.85,22.85,0,16.0826504373607,16.0826504373607,16.0826504373607,16.0826504373607,0,0.0,1.0
2008-05-15,23.13,23.25,23.13,23.25,600,16.2797244908601,16.3641847995026,16.2797244908601,16.3641847995026,852.47142897237,0.0,1.0
2008-05-16,23.13,23.13,23.13,23.13,0,16.2797244908601,16.2797244908601,16.2797244908601,16.2797244908601,0,0.0,1.0
2008-05-19,23.13,23.13,23.13,23.13,0,16.2797244908601,16.2797244908601,16.2797244908601,16.2797244908601,0,0.0,1.0
2008-05-20,23.25,23.25,22.6,22.6,350,16.3641847995026,16.3641847995026,15.9066914610219,15.9066914610219,497.275000233885,0.0,1.0
2008-05-21,23.25,23.25,23.25,23.25,200,16.3641847995026,16.3641847995026,16.3641847995026,16.3641847995026,284.157142990792,0.0,1.0
2008-05-22,22.4,23.25,22.35,22.35,3564,15.7659242799509,16.3641847995026,15.7307324846832,15.7307324846832,5063.6802880959,0.0,1.0
2008-05-23,23.0,23.0,23.0,23.0,200,16.1882258231639,16.1882258231639,16.1882258231639,16.1882258231639,284.157142990791,0.0,1.0
2008-05-27,23.25,23.25,23.2,23.2,1500,16.3641847995026,16.3641847995026,16.3289930042349,16.3289930042349,2131.17857243094,0.0,1.0
2008-05-28,23.15,23.15,22.75,22.8,2200,16.2938012089672,16.2938012089672,16.0122668468252,16.0474586420929,3125.72857289869,0.0,1.0
2008-05-29,22.35,22.35,22.35,22.35,900,15.7307324846832,15.7307324846832,15.7307324846832,15.7307324846832,1278.70714345856,0.0,1.0
2008-05-30,22.1,22.1,22.1,22.1,139,15.5547735083445,15.5547735083445,15.5547735083445,15.5547735083445,197.489214378599,0.0,1.0
2008-06-02,22.5,22.5,22.5,22.5,700,15.8363078704864,15.8363078704864,15.8363078704864,15.8363078704864,994.55000046777,0.0,1.0
2008-06-03,22.5,22.5,22.5,22.5,0,15.8363078704864,15.8363078704864,15.8363078704864,15.8363078704864,0,0.0,1.0
2008-06-04,22.65,22.65,21.1,22.2,2340,16.0404202830394,16.0404202830394,14.9427314777983,15.7217364363565,3304.21516798045,0.14,1.0
2008-06-05,22.65,22.65,22.65,22.65,0,16.0404202830394,16.0404202830394,16.0404202830394,16.0404202830394,0,0.0,1.0
2008-06-06,22.65,22.65,22.65,22.65,0,16.0404202830394,16.0404202830394,16.0404202830394,16.0404202830394,0,0.0,1.0
2008-06-09,20.0,21.5,20.0,21.5,1979,14.1637265192401,15.2260060081831,14.1637265192401,15.2260060081831,2794.46231514244,0.0,1.0
2008-06-10,20.0,20.0,20.0,20.0,500,14.1637265192401,14.1637265192401,14.1637265192401,14.1637265192401,706.028882047103,0.0,1.0
2008-06-11,19.5,19.5,19.0,19.0,600,13.8096333562591,13.8096333562591,13.4555401932781,13.4555401932781,847.234658456524,0.0,1.0
2008-06-12,19.5,19.5,19.5,19.5,0,13.8096333562591,13.8096333562591,13.8096333562591,13.8096333562591,0,0.0,1.0
2008-06-13,19.89,19.95,19.25,19.95,3020,14.0858260233842,14.128317202942,13.6325867747686,14.128317202942,4264.41444756453,0.0,1.0
2008-06-16,19.95,20.0,19.25,19.5,4003,14.128317202942,14.1637265192401,13.6325867747686,13.8096333562591,5652.46722966911,0.0,1.0
2008-06-17,19.45,20.0,19.45,20.0,1017,13.774224039961,14.1637265192401,13.774224039961,14.1637265192401,1436.06274608381,0.0,1.0
2008-06-18,19.45,19.45,19.45,19.45,0,13.774224039961,13.774224039961,13.774224039961,13.774224039961,0,0.0,1.0
2008-06-19,19.45,19.45,19.45,19.45,0,13.774224039961,13.774224039961,13.774224039961,13.774224039961,0,0.0,1.0
2008-06-20,20.6,21.0,19.95,20.6,8125,14.5886383148173,14.8719128452021,14.128317202942,14.5886383148173,11472.9693332654,0.0,1.0
2008-06-23,19.95,20.5,19.75,20.5,755,14.128317202942,14.5178196822211,13.9866799377496,14.5178196822211,1066.10361189113,0.0,1.0
2008-06-24,20.5,20.5,20.25,20.25,609,14.5178196822211,14.5178196822211,14.3407731007306,14.3407731007306,859.943178333372,0.0,1.0
2008-06-25,20.5,20.5,20.5,20.5,0,14.5178196822211,14.5178196822211,14.5178196822211,14.5178196822211,0,0.0,1.0
2008-06-26,19.75,20.3,19.25,20.3,2326,13.9866799377496,14.3761824170287,13.6325867747686,14.3761824170287,3284.44635928313,0.0,1.0
2008-06-27,19.6,19.75,19.6,19.75,1634,13.8804519888553,13.9866799377496,13.8804519888553,13.9866799377496,2307.30238652993,0.0,1.0
2008-06-30,19.6,19.6,19.55,19.55,400,13.8804519888553,13.8804519888553,13.8450426725572,13.8450426725572,564.823105637683,0.0,1.0
2008-07-01,19.6,19.6,19.6,19.6,0,13.8804519888553,13.8804519888553,13.8804519888553,13.8804519888553,0,0.0,1.0
2008-07-02,19.6,19.6,19.6,19.6,0,13.8804519888553,13.8804519888553,13.8804519888553,13.8804519888553,0,0.0,1.0
2008-07-03,19.6,19.6,19.6,19.6,0,13.8804519888553,13.8804519888553,13.8804519888553,13.8804519888553,0,0.0,1.0
2008-07-07,19.6,19.6,19.6,19.6,0,13.8804519888553,13.8804519888553,13.8804519888553,13.8804519888553,0,0.0,1.0
2008-07-08,19.6,19.6,19.6,19.6,0,13.8804519888553,13.8804519888553,13.8804519888553,13.8804519888553,0,0.0,1.0
2008-07-09,19.4,20.05,19.4,20.05,2042,13.7388147236629,14.1991358355382,13.7388147236629,14.1991358355382,2883.42195428037,0.0,1.0
2008-07-10,20.0,20.0,19.45,19.45,600,14.1637265192401,14.1637265192401,13.774224039961,13.774224039961,847.234658456524,0.0,1.0
2008-07-11,20.0,20.0,20.0,20.0,0,14.1637265192401,14.1637265192401,14.1637265192401,14.1637265192401,0,0.0,1.0
2008-07-14,20.0,20.25,19.75,20.0,1300,14.1637265192401,14.3407731007306,13.9866799377496,14.1637265192401,1835.67509332247,0.0,1.0
2008-07-15,20.0,20.0,20.0,20.0,0,14.1637265192401,14.1637265192401,14.1637265192401,14.1637265192401,0,0.0,1.0
2008-07-16,19.75,19.75,19.25,19.25,2648,13.9866799377496,13.9866799377496,13.6325867747686,13.6325867747686,3739.12895932146,0.0,1.0
2008-07-17,19.75,19.75,19.75,19.75,0,13.9866799377496,13.9866799377496,13.9866799377496,13.9866799377496,0,0.0,1.0
2008-07-18,19.75,19.75,19.75,19.75,0,13.9866799377496,13.9866799377496,13.9866799377496,13.9866799377496,0,0.0,1.0
2008-07-21,20.0,20.0,20.0,20.0,300,14.1637265192401,14.1637265192401,14.1637265192401,14.1637265192401,423.617329228262,0.0,1.0
2008-07-22,20.0,20.0,20.0,20.0,469,14.1637265192401,14.1637265192401,14.1637265192401,14.1637265192401,662.255091360183,0.0,1.0
2008-07-23,20.0,20.0,20.0,20.0,0,14.1637265192401,14.1637265192401,14.1637265192401,14.1637265192401,0,0.0,1.0
2008-07-24,20.0,20.0,20.0,20.0,0,14.1637265192401,14.1637265192401,14.1637265192401,14.1637265192401,0,0.0,1.0
2008-07-25,20.0,20.0,20.0,20.0,0,14.1637265192401,14.1637265192401,14.1637265192401,14.1637265192401,0,0.0,1.0
2008-07-28,20.0,20.0,20.0,20.0,0,14.1637265192401,14.1637265192401,14.1637265192401,14.1637265192401,0,0.0,1.0
2008-07-29,20.5,20.5,20.45,20.45,793,14.5178196822211,14.5178196822211,14.482410365923,14.482410365923,1119.76180692671,0.0,1.0
2008-07-30,20.5,20.5,20.5,20.5,0,14.5178196822211,14.5178196822211,14.5178196822211,14.5178196822211,0,0.0,1.0
2008-07-31,20.5,20.5,20.5,20.5,0,14.5178196822211,14.5178196822211,14.5178196822211,14.5178196822211,0,0.0,1.0
2008-08-01,21.0,21.0,21.0,21.0,400,14.8719128452021,14.8719128452021,14.8719128452021,14.8719128452021,564.823105637683,0.0,1.0
2008-08-04,20.5,20.5,20.5,20.5,200,14.5178196822211,14.5178196822211,14.5178196822211,14.5178196822211,282.411552818841,0.0,1.0
2008-08-05,20.5,20.5,20.5,20.5,0,14.5178196822211,14.5178196822211,14.5178196822211,14.5178196822211,0,0.0,1.0
2008-08-06,20.5,20.5,20.5,20.5,0,14.5178196822211,14.5178196822211,14.5178196822211,14.5178196822211,0,0.0,1.0
2008-08-07,21.0,21.0,21.0,21.0,1300,14.8719128452021,14.8719128452021,14.8719128452021,14.8719128452021,1835.67509332247,0.0,1.0
2008-08-08,21.0,21.0,21.0,21.0,0,14.8719128452021,14.8719128452021,14.8719128452021,14.8719128452021,0,0.0,1.0
2008-08-11,21.0,21.0,21.0,21.0,0,14.8719128452021,14.8719128452021,14.8719128452021,14.8719128452021,0,0.0,1.0
2008-08-12,21.0,21.0,21.0,21.0,0,14.8719128452021,14.8719128452021,14.8719128452021,14.8719128452021,0,0.0,1.0
2008-08-13,21.0,21.0,20.2,20.2,884,14.8719128452021,14.8719128452021,14.3053637844325,14.3053637844325,1248.25906345928,0.0,1.0
2008-08-14,21.0,21.0,21.0,21.0,0,14.8719128452021,14.8719128452021,14.8719128452021,14.8719128452021,0,0.0,1.0
2008-08-15,21.0,21.0,21.0,21.0,0,14.8719128452021,14.8719128452021,14.8719128452021,14.8719128452021,0,0.0,1.0
2008-08-18,21.0,21.0,21.0,21.0,0,14.8719128452021,14.8719128452021,14.8719128452021,14.8719128452021,0,0.0,1.0
2008-08-19,20.75,20.75,20.75,20.75,400,14.6948662637116,14.6948662637116,14.6948662637116,14.6948662637116,564.823105637683,0.0,1.0
2008-08-20,20.75,20.75,20.75,20.75,200,14.6948662637116,14.6948662637116,14.6948662637116,14.6948662637116,282.411552818841,0.0,1.0
2008-08-21,20.2,20.2,20.19,20.2,2230,14.3053637844325,14.3053637844325,14.2982819211728,14.3053637844325,3148.88881393008,0.0,1.0
2008-08-22,20.05,20.05,20.0,20.05,1800,14.1991358355382,14.1991358355382,14.1637265192401,14.1991358355382,2541.70397536957,0.0,1.0
2008-08-25,21.5,21.5,20.15,20.45,1500,15.2260060081831,15.2260060081831,14.2699544681344,14.482410365923,2118.08664614131,0.0,1.0
2008-08-26,20.0,21.0,20.0,21.0,1500,14.1637265192401,14.8719128452021,14.1637265192401,14.8719128452021,2118.08664614131,0.0,1.0
2008-08-27,21.0,21.0,20.0,20.0,1300,14.9710589308367,14.9710589308367,14.2581513627017,14.2581513627017,1823.51830462498,0.14,1.0
2008-08-28,20.0,21.0,20.0,21.0,3646,14.2581513627017,14.9710589308367,14.2581513627017,14.9710589308367,5114.26749127895,0.0,1.0
2008-08-29,20.0,20.5,20.0,20.5,2047,14.2581513627017,14.6146051467692,14.2581513627017,14.6146051467692,2871.33997659024,0.0,1.0
2008-09-02,20.25,20.75,19.86,20.0,1700,14.4363782547354,14.792832038803,14.1583443031627,14.2581513627017,2384.6008598942,0.0,1.0
2008-09-03,20.0,20.0,19.11,19.11,546,14.2581513627017,14.2581513627017,13.6236636270614,13.6236636270614,765.877687942487,0.0,1.0
2008-09-04,19.3,20.0,19.3,20.0,1316,13.7591160650071,14.2581513627017,13.7591160650071,14.2581513627017,1845.96160683574,0.0,1.0
2008-09-05,19.3,19.3,19.3,19.3,0,13.7591160650071,13.7591160650071,13.7591160650071,13.7591160650071,0,0.0,1.0
2008-09-08,19.5,20.0,19.5,20.0,832,13.9016975786341,14.2581513627017,13.9016975786341,14.2581513627017,1167.05171495999,0.0,1.0
2008-09-09,20.0,21.0,19.5,20.0,690,14.2581513627017,14.9710589308367,13.9016975786341,14.2581513627017,967.867407839407,0.0,1.0
2008-09-10,20.0,20.0,20.0,20.0,0,14.2581513627017,14.2581513627017,14.2581513627017,14.2581513627017,0,0.0,1.0
2008-09-11,20.0,20.0,20.0,20.0,0,14.2581513627017,14.2581513627017,14.2581513627017,14.2581513627017,0,0.0,1.0
2008-09-12,20.99,20.99,20.99,20.99,145,14.9639298551554,14.9639298551554,14.9639298551554,14.9639298551554,203.392426285093,0.0,1.0
2008-09-15,20.5,21.0,20.5,20.5,5125,14.6146051467692,14.9710589308367,14.6146051467692,14.6146051467692,7188.87023938692,0.0,1.0
2008-09-16,20.0,20.1,20.0,20.1,1023,14.2581513627017,14.3294421195152,14.2581513627017,14.3294421195152,1434.96863510103,0.0,1.0
2008-09-17,19.1,21.0,19.1,21.0,1120,13.6165345513801,14.9710589308367,13.6165345513801,14.9710589308367,1571.03115475382,0.0,1.0
2008-09-18,19.95,19.95,19.95,19.95,100,14.2225059842949,14.2225059842949,14.2225059842949,14.2225059842949,140.270638817306,0.0,1.0
2008-09-19,19.25,19.95,19.25,19.95,523,13.7234706866003,14.2225059842949,13.7234706866003,14.2225059842949,733.615441014511,0.0,1.0
2008-09-22,19.45,19.45,19.4,19.4,328,13.8660522002274,13.8660522002274,13.8304068218206,13.8304068218206,460.087695320762,0.0,1.0
2008-09-23,19.45,19.45,19.45,19.45,0,13.8660522002274,13.8660522002274,13.8660522002274,13.8660522002274,0,0.0,1.0
2008-09-24,19.95,19.95,19.95,19.95,600,14.2225059842949,14.2225059842949,14.2225059842949,14.2225059842949,841.623832903835,0.0,1.0
2008-09-25,19.95,19.95,19.95,19.95,0,14.2225059842949,14.2225059842949,14.2225059842949,14.2225059842949,0,0.0,1.0
2008-09-26,19.95,19.95,19.95,19.95,0,14.2225059842949,14.2225059842949,14.2225059842949,14.2225059842949,0,0.0,1.0
2008-09-29,19.95,19.95,19.95,19.95,0,14.2225059842949,14.2225059842949,14.2225059842949,14.2225059842949,0,0.0,1.0
2008-09-30,19.95,19.95,19.95,19.95,0,14.2225059842949,14.2225059842949,14.2225059842949,14.2225059842949,0,0.0,1.0
2008-10-01,19.95,19.95,19.95,19.95,0,14.2225059842949,14.2225059842949,14.2225059842949,14.2225059842949,0,0.0,1.0
2008-10-02,19.95,19.95,19.95,19.95,2000,14.2225059842949,14.2225059842949,14.2225059842949,14.2225059842949,2805.41277634612,0.0,1.0
2008-10-03,19.95,19.95,19.95,19.95,0,14.2225059842949,14.2225059842949,14.2225059842949,14.2225059842949,0,0.0,1.0
2008-10-06,18.5,19.0,18.5,19.0,3390,13.188790010499,13.5452437945666,13.188790010499,13.5452437945666,4755.17465590668,0.0,1.0
2008-10-07,20.0,20.0,18.5,18.5,6710,14.2581513627017,14.2581513627017,13.188790010499,13.188790010499,9412.15986464119,0.0,1.0
2008-10-08,18.0,18.5,18.0,18.5,690,12.8323362264315,13.188790010499,12.8323362264315,13.188790010499,967.867407839409,0.0,1.0
2008-10-09,17.0,17.15,16.85,17.15,1800,12.1194286582964,12.2263647935167,12.0124925230761,12.2263647935167,2524.87149871151,0.0,1.0
2008-10-10,19.9,19.9,17.15,17.15,900,14.1868606058882,14.1868606058882,12.2263647935167,12.2263647935167,1262.43574935575,0.0,1.0
2008-10-13,18.0,18.0,18.0,18.0,1200,12.8323362264315,12.8323362264315,12.8323362264315,12.8323362264315,1683.24766580767,0.0,1.0
2008-10-14,19.0,19.0,19.0,19.0,100,13.5452437945666,13.5452437945666,13.5452437945666,13.5452437945666,140.270638817305,0.0,1.0
2008-10-15,17.05,17.05,17.05,17.05,200,12.1550740367032,12.1550740367032,12.1550740367032,12.1550740367032,280.541277634611,0.0,1.0
2008-10-16,17.05,17.05,17.05,17.05,0,12.1550740367032,12.1550740367032,12.1550740367032,12.1550740367032,0,0.0,1.0
2008-10-17,17.05,17.05,17.05,17.05,0,12.1550740367032,12.1550740367032,12.1550740367032,12.1550740367032,0,0.0,1.0
2008-10-20,18.0,18.0,16.55,16.55,500,12.8323362264315,12.8323362264315,11.7986202526356,11.7986202526356,701.353194086528,0.0,1.0
2008-10-21,18.0,18.0,18.0,18.0,0,12.8323362264315,12.8323362264315,12.8323362264315,12.8323362264315,0,0.0,1.0
2008-10-22,16.7,16.7,16.7,16.7,150,11.9055563878559,11.9055563878559,11.9055563878559,11.9055563878559,210.405958225958,0.0,1.0
2008-10-23,16.7,16.7,16.7,16.7,0,11.9055563878559,11.9055563878559,11.9055563878559,11.9055563878559,0,0.0,1.0
2008-10-24,16.5,16.5,16.5,16.5,200,11.7629748742289,11.7629748742289,11.7629748742289,11.7629748742289,280.541277634611,0.0,1.0
2008-10-27,17.0,17.45,16.4,16.4,900,12.1194286582964,12.4402370639572,11.6916841174154,11.6916841174154,1262.43574935575,0.0,1.0
2008-10-28,17.5,17.5,17.5,17.5,200,12.475882442364,12.475882442364,12.475882442364,12.475882442364,280.54127763461,0.0,1.0
2008-10-29,17.75,18.45,17.5,17.5,2180,12.6541093343977,13.1531446320923,12.475882442364,12.475882442364,3057.89992621727,0.0,1.0
2008-10-30,17.75,17.75,17.75,17.75,0,12.6541093343977,12.6541093343977,12.6541093343977,12.6541093343977,0,0.0,1.0
2008-10-31,17.75,17.75,17.75,17.75,0,12.6541093343977,12.6541093343977,12.6541093343977,12.6541093343977,0,0.0,1.0
2008-11-03,17.75,17.75,17.75,17.75,0,12.6541093343977,12.6541093343977,12.6541093343977,12.6541093343977,0,0.0,1.0
2008-11-04,17.75,17.75,17.75,17.75,0,12.6541093343977,12.6541093343977,12.6541093343977,12.6541093343977,0,0.0,1.0
2008-11-05,17.75,17.75,17.75,17.75,0,12.6541093343977,12.6541093343977,12.6541093343977,12.6541093343977,0,0.0,1.0
2008-11-06,16.1,17.0,16.1,17.0,325,11.4778118469748,12.1194286582964,11.4778118469748,12.1194286582964,455.879576156245,0.0,1.0
2008-11-07,18.0,19.0,18.0,18.5,1515,12.8323362264315,13.5452437945666,12.8323362264315,13.188790010499,2125.10017808218,0.0,1.0
2008-11-10,18.0,18.0,18.0,18.0,0,12.8323362264315,12.8323362264315,12.8323362264315,12.8323362264315,0,0.0,1.0
2008-11-11,19.0,19.0,19.0,19.0,475,13.5452437945666,13.5452437945666,13.5452437945666,13.5452437945666,666.285534382201,0.0,1.0
2008-11-12,19.0,19.0,19.0,19.0,0,13.5452437945666,13.5452437945666,13.5452437945666,13.5452437945666,0,0.0,1.0
2008-11-13,19.0,19.0,19.0,19.0,0,13.5452437945666,13.5452437945666,13.5452437945666,13.5452437945666,0,0.0,1.0
2008-11-14,19.0,19.0,19.0,19.0,0,13.5452437945666,13.5452437945666,13.5452437945666,13.5452437945666,0,0.0,1.0
2008-11-17,19.0,19.0,19.0,19.0,0,13.5452437945666,13.5452437945666,13.5452437945666,13.5452437945666,0,0.0,1.0
2008-11-18,19.0,19.0,19.0,19.0,0,13.5452437945666,13.5452437945666,13.5452437945666,13.5452437945666,0,0.0,1.0
2008-11-19,17.1,18.99,16.0,17.0,3255,12.1907194151099,13.5381147188852,11.4065210901613,12.1194286582964,4565.80929350331,0.0,1.0
2008-11-20,17.0,18.74,17.0,18.74,905,12.1194286582964,13.3598878268515,12.1194286582964,13.3598878268515,1269.44928129662,0.0,1.0
2008-11-21,17.0,17.4,17.0,17.4,1143,12.1194286582964,12.4045916855504,12.1194286582964,12.4045916855504,1603.29340168181,0.0,1.0
2008-11-24,17.0,17.0,17.0,17.0,0,12.1194286582964,12.1194286582964,12.1194286582964,12.1194286582964,0,0.0,1.0
2008-11-25,17.0,17.0,17.0,17.0,0,12.1194286582964,12.1194286582964,12.1194286582964,12.1194286582964,0,0.0,1.0
2008-11-26,17.0,17.0,17.0,17.0,0,12.1194286582964,12.1194286582964,12.1194286582964,12.1194286582964,0,0.0,1.0
2008-11-28,17.0,17.0,17.0,17.0,0,12.1194286582964,12.1194286582964,12.1194286582964,12.1194286582964,0,0.0,1.0
2008-12-01,17.0,17.0,17.0,17.0,0,12.2192357178353,12.2192357178353,12.2192357178353,12.2192357178353,0,0.14,1.0
2008-12-02,17.0,17.0,17.0,17.0,0,12.2192357178353,12.2192357178353,12.2192357178353,12.2192357178353,0,0.0,1.0
2008-12-03,16.4,16.4,16.4,16.4,700,11.7879685748529,11.7879685748529,11.7879685748529,11.7879685748529,973.874330178494,0.0,1.0
2008-12-04,16.4,16.4,16.4,16.4,0,11.7879685748529,11.7879685748529,11.7879685748529,11.7879685748529,0,0.0,1.0
2008-12-05,15.5,16.45,15.5,16.45,1300,11.1410678603793,11.8239075034348,11.1410678603793,11.8239075034348,1808.62375604577,0.0,1.0
2008-12-08,15.5,15.5,12.05,15.25,19980,11.1410678603793,11.1410678603793,8.66128178823033,10.9613732174699,27797.1558813803,0.0,1.0
2008-12-09,14.75,15.5,14.25,14.25,575,10.6019839316512,11.1410678603793,10.2425946458326,10.2425946458326,799.96819978948,0.0,1.0
2008-12-10,14.75,14.75,14.75,14.75,0,10.6019839316512,10.6019839316512,10.6019839316512,10.6019839316512,0,0.0,1.0
2008-12-11,14.75,14.75,14.75,14.75,0,10.6019839316512,10.6019839316512,10.6019839316512,10.6019839316512,0,0.0,1.0
2008-12-12,15.5,15.51,15.0,15.0,1588,11.1410678603793,11.1482556460956,10.7816785745606,10.7816785745606,2209.30348046206,0.0,1.0
2008-12-15,15.5,15.5,15.5,15.5,0,11.1410678603793,11.1410678603793,11.1410678603793,11.1410678603793,0,0.0,1.0
2008-12-16,15.5,15.5,15.5,15.5,0,11.1410678603793,11.1410678603793,11.1410678603793,11.1410678603793,0,0.0,1.0
2008-12-17,15.5,15.5,15.5,15.5,0,11.1410678603793,11.1410678603793,11.1410678603793,11.1410678603793,0,0.0,1.0
2008-12-18,15.5,15.5,15.5,15.5,0,11.1410678603793,11.1410678603793,11.1410678603793,11.1410678603793,0,0.0,1.0
2008-12-19,15.5,15.5,15.5,15.5,0,11.1410678603793,11.1410678603793,11.1410678603793,11.1410678603793,0,0.0,1.0
2008-12-22,15.5,15.5,15.5,15.5,0,11.1410678603793,11.1410678603793,11.1410678603793,11.1410678603793,0,0.0,1.0
2008-12-23,16.25,16.25,16.0,16.0,1903,11.6801517891073,11.6801517891073,11.500457146198,11.500457146198,2647.54692904239,0.0,1.0
2008-12-24,16.25,16.26,16.25,16.25,524,11.6801517891073,11.6873395748237,11.6801517891073,11.6801517891073,729.014498590758,0.0,1.0
2008-12-26,16.25,16.25,16.25,16.25,0,11.6801517891073,11.6801517891073,11.6801517891073,11.6801517891073,0,0.0,1.0
2008-12-29,16.25,16.25,16.25,16.25,0,11.6801517891073,11.6801517891073,11.6801517891073,11.6801517891073,0,0.0,1.0
2008-12-30,16.25,16.25,16.25,16.25,0,11.6801517891073,11.6801517891073,11.6801517891073,11.6801517891073,0,0.0,1.0
2008-12-31,16.25,16.25,16.25,16.25,0,11.6801517891073,11.6801517891073,11.6801517891073,11.6801517891073,0,0.0,1.0
2009-01-02,16.5,16.65,15.0,16.65,5014,11.8598464320166,11.9676632177622,10.7816785745606,11.9676632177622,6975.72270216426,0.0,1.0
2009-01-05,16.5,16.5,16.5,16.5,0,11.8598464320166,11.8598464320166,11.8598464320166,11.8598464320166,0,0.0,1.0
2009-01-06,17.0,17.25,17.0,17.25,326,12.2192357178353,12.3989303607447,12.2192357178353,12.3989303607447,453.547188054556,0.0,1.0
2009-01-07,17.1,17.11,17.1,17.1,700,12.2911135749991,12.2983013607154,12.2911135749991,12.2911135749991,973.874330178491,0.0,1.0
2009-01-08,17.1,17.1,16.01,16.01,650,12.2911135749991,12.2911135749991,11.5076449319143,11.5076449319143,904.311878022884,0.0,1.0
2009-01-09,17.1,17.1,17.1,17.1,0,12.2911135749991,12.2911135749991,12.2911135749991,12.2911135749991,0,0.0,1.0
2009-01-12,17.1,17.1,17.1,17.1,0,12.2911135749991,12.2911135749991,12.2911135749991,12.2911135749991,0,0.0,1.0
2009-01-13,17.25,17.3,17.15,17.15,2000,12.3989303607447,12.4348692893265,12.3270525035809,12.3270525035809,2782.49808622426,0.0,1.0
2009-01-14,17.25,17.25,17.25,17.25,0,12.3989303607447,12.3989303607447,12.3989303607447,12.3989303607447,0,0.0,1.0
2009-01-15,17.25,17.25,17.25,17.25,0,12.3989303607447,12.3989303607447,12.3989303607447,12.3989303607447,0,0.0,1.0
2009-01-16,17.25,17.25,17.25,17.25,0,12.3989303607447,12.3989303607447,12.3989303607447,12.3989303607447,0,0.0,1.0
2009-01-20,17.0,17.25,17.0,17.25,1539,12.2192357178353,12.3989303607447,12.2192357178353,12.3989303607447,2141.13227734958,0.0,1.0
2009-01-21,17.0,17.0,17.0,17.0,0,12.2192357178353,12.2192357178353,12.2192357178353,12.2192357178353,0,0.0,1.0
2009-01-22,16.5,16.5,16.5,16.5,440,11.8598464320166,11.8598464320166,11.8598464320166,11.8598464320166,612.149578969341,0.0,1.0
2009-01-23,17.0,17.0,17.0,17.0,220,12.2192357178353,12.2192357178353,12.2192357178353,12.2192357178353,306.07478948467,0.0,1.0
2009-01-26,16.25,17.5,16.25,17.0,1661,11.6801517891073,12.578625003654,11.6801517891073,12.2192357178353,2310.86466060925,0.0,1.0
2009-01-27,17.0,17.0,17.0,17.0,1296,12.2192357178353,12.2192357178353,12.2192357178353,12.2192357178353,1803.05875987333,0.0,1.0
2009-01-28,16.25,16.25,16.25,16.25,1922,11.6801517891073,11.6801517891073,11.6801517891073,11.6801517891073,2673.98066086152,0.0,1.0
2009-01-29,16.25,16.25,16.25,16.25,1000,11.6801517891073,11.6801517891073,11.6801517891073,11.6801517891073,1391.24904311213,0.0,1.0
2009-01-30,16.25,16.25,16.25,16.25,1000,11.6801517891073,11.6801517891073,11.6801517891073,11.6801517891073,1391.24904311213,0.0,1.0
2009-02-02,14.75,15.9,14.5,15.9,3783,10.6019839316512,11.4285792890342,10.4222892887419,11.4285792890342,5263.09513009322,0.0,1.0
2009-02-03,14.25,15.25,14.25,15.25,1281,10.2425946458326,10.9613732174699,10.2425946458326,10.9613732174699,1782.19002422663,0.0,1.0
2009-02-04,14.25,14.25,14.0,14.0,1324,10.2425946458326,10.2425946458326,10.0629000029232,10.0629000029232,1842.01373308046,0.0,1.0
2009-02-05,14.3,14.3,14.3,14.3,200,10.2785335744144,10.2785335744144,10.2785335744144,10.2785335744144,278.249808622427,0.0,1.0
2009-02-06,15.0,15.0,15.0,15.0,200,10.7816785745606,10.7816785745606,10.7816785745606,10.7816785745606,278.249808622426,0.0,1.0
2009-02-09,15.0,15.0,15.0,15.0,0,10.7816785745606,10.7816785745606,10.7816785745606,10.7816785745606,0,0.0,1.0
2009-02-10,15.0,15.0,15.0,15.0,0,10.7816785745606,10.7816785745606,10.7816785745606,10.7816785745606,0,0.0,1.0
2009-02-11,15.0,15.0,15.0,15.0,100,10.7816785745606,10.7816785745606,10.7816785745606,10.7816785745606,139.124904311213,0.0,1.0
2009-02-12,13.0,14.0,13.0,14.0,13900,9.34412143128583,10.0629000029232,9.34412143128583,10.0629000029232,19338.3616992587,0.0,1.0
2009-02-13,11.6,12.1,11.5,12.1,3072,8.33783143099351,8.6972207168122,8.26595357382978,8.6972207168122,4273.91706044048,0.0,1.0
2009-02-17,12.0,12.0,11.65,12.0,1207,8.62534285964846,8.62534285964846,8.37377035957538,8.62534285964846,1679.23759503635,0.0,1.0
2009-02-18,12.0,12.0,12.0,12.0,0,8.62534285964846,8.62534285964846,8.62534285964846,8.62534285964846,0,0.0,1.0
2009-02-19,12.95,12.95,11.5,11.7,2341,9.30818250270397,9.30818250270397,8.26595357382978,8.40970928815725,3256.9140099255,0.0,1.0
2009-02-20,12.0,12.0,11.65,11.65,800,8.62534285964846,8.62534285964846,8.37377035957538,8.37377035957538,1112.99923448971,0.0,1.0
2009-02-23,12.0,12.0,12.0,12.0,0,8.62534285964846,8.62534285964846,8.62534285964846,8.62534285964846,0,0.0,1.0
2009-02-24,12.0,12.0,12.0,12.0,0,8.62534285964846,8.62534285964846,8.62534285964846,8.62534285964846,0,0.0,1.0
2009-02-25,13.0,13.0,12.9,12.9,399,9.44475043131507,9.44475043131507,9.37209850492034,9.37209850492034,549.193971584676,0.14,1.0
2009-02-26,12.25,12.25,12.25,12.25,200,8.89986098335458,8.89986098335458,8.89986098335458,8.89986098335458,275.285198789311,0.0,1.0
2009-02-27,12.5,12.5,12.5,12.5,200,9.08149079934141,9.08149079934141,9.08149079934141,9.08149079934141,275.285198789311,0.0,1.0
2009-03-02,11.6,11.6,11.6,11.6,410,8.42762346178883,8.42762346178883,8.42762346178883,8.42762346178883,564.334657518088,0.0,1.0
2009-03-03,11.6,11.6,11.6,11.6,0,8.42762346178883,8.42762346178883,8.42762346178883,8.42762346178883,0,0.0,1.0
2009-03-04,11.8,11.8,11.8,11.8,210,8.57292731457829,8.57292731457829,8.57292731457829,8.57292731457829,289.049458728777,0.0,1.0
2009-03-05,11.8,11.8,11.8,11.8,0,8.57292731457829,8.57292731457829,8.57292731457829,8.57292731457829,0,0.0,1.0
2009-03-06,11.5,11.8,11.5,11.8,600,8.3549715353941,8.57292731457829,8.3549715353941,8.57292731457829,825.855596367933,0.0,1.0
2009-03-09,11.5,11.5,11.5,11.5,0,8.3549715353941,8.3549715353941,8.3549715353941,8.3549715353941,0,0.0,1.0
2009-03-10,12.1,12.65,12.1,12.65,335,8.79088309376249,9.19046868893351,8.79088309376249,9.19046868893351,461.102707972096,0.0,1.0
2009-03-11,12.1,12.1,12.1,12.1,0,8.79088309376249,8.79088309376249,8.79088309376249,8.79088309376249,0,0.0,1.0
2009-03-12,12.55,12.55,12.55,12.55,135,9.11781676253878,9.11781676253878,9.11781676253878,9.11781676253878,185.817509182785,0.0,1.0
2009-03-13,12.0,13.0,12.0,12.55,1310,8.71823116736776,9.44475043131507,8.71823116736776,9.11781676253878,1803.11805206999,0.0,1.0
2009-03-16,12.95,12.95,12.95,12.95,194,9.4084244681177,9.4084244681177,9.4084244681177,9.4084244681177,267.026642825632,0.0,1.0
2009-03-17,13.5,14.0,13.0,13.0,5628,9.80801006328872,10.1712696952624,9.44475043131507,9.44475043131507,7746.52549393122,0.0,1.0
2009-03-18,13.75,13.75,13.75,13.75,250,9.98963987927555,9.98963987927555,9.98963987927555,9.98963987927555,344.106498486639,0.0,1.0
2009-03-19,15.0,15.0,13.5,13.5,3904,10.8977889592097,10.8977889592097,9.80801006328872,9.80801006328872,5373.56708036735,0.0,1.0
2009-03-20,15.0,15.0,15.0,15.0,500,10.8977889592097,10.8977889592097,10.8977889592097,10.8977889592097,688.212996973277,0.0,1.0
2009-03-23,14.75,14.75,14.75,14.75,200,10.7161591432229,10.7161591432229,10.7161591432229,10.7161591432229,275.28519878931,0.0,1.0
2009-03-24,14.75,14.75,14.75,14.75,0,10.7161591432229,10.7161591432229,10.7161591432229,10.7161591432229,0,0.0,1.0
2009-03-25,14.75,14.75,14.75,14.75,0,10.7161591432229,10.7161591432229,10.7161591432229,10.7161591432229,0,0.0,1.0
2009-03-26,16.0,17.0,16.0,17.0,2000,11.624308223157,12.3508274871043,11.624308223157,12.3508274871043,2752.85198789311,0.0,1.0
2009-03-27,16.0,16.0,16.0,16.0,0,11.624308223157,11.624308223157,11.624308223157,11.624308223157,0,0.0,1.0
2009-03-30,16.0,16.0,16.0,16.0,0,11.624308223157,11.624308223157,11.624308223157,11.624308223157,0,0.0,1.0
2009-03-31,16.5,16.5,16.25,16.25,1280,11.9875678551307,11.9875678551307,11.8059380391438,11.8059380391438,1761.82527225159,0.0,1.0
2009-04-01,16.25,16.25,16.25,16.25,150,11.8059380391438,11.8059380391438,11.8059380391438,11.8059380391438,206.463899091984,0.0,1.0
2009-04-02,16.25,16.25,16.25,16.25,0,11.8059380391438,11.8059380391438,11.8059380391438,11.8059380391438,0,0.0,1.0
2009-04-03,16.25,16.25,16.25,16.25,0,11.8059380391438,11.8059380391438,11.8059380391438,11.8059380391438,0,0.0,1.0
2009-04-06,16.5,17.5,16.5,17.5,1760,11.9875678551307,12.714087119078,11.9875678551307,12.714087119078,2422.50974934593,0.0,1.0
2009-04-07,15.35,16.0,15.35,15.35,500,11.1520707015913,11.624308223157,11.1520707015913,11.1520707015913,688.212996973275,0.0,1.0
2009-04-08,15.35,15.35,15.35,15.35,0,11.1520707015913,11.1520707015913,11.1520707015913,11.1520707015913,0,0.0,1.0
2009-04-09,15.35,15.35,15.35,15.35,0,11.1520707015913,11.1520707015913,11.1520707015913,11.1520707015913,0,0.0,1.0
2009-04-13,15.0,15.0,14.3,15.0,700,10.8977889592097,10.8977889592097,10.3892254744466,10.8977889592097,963.498195762588,0.0,1.0
2009-04-14,15.0,15.0,15.0,15.0,0,10.8977889592097,10.8977889592097,10.8977889592097,10.8977889592097,0,0.0,1.0
2009-04-15,15.0,15.0,15.0,15.0,200,10.8977889592097,10.8977889592097,10.8977889592097,10.8977889592097,275.285198789311,0.0,1.0
2009-04-16,15.0,15.0,15.0,15.0,0,10.8977889592097,10.8977889592097,10.8977889592097,10.8977889592097,0,0.0,1.0
2009-04-17,16.0,16.0,16.0,16.0,300,11.624308223157,11.624308223157,11.624308223157,11.624308223157,412.927798183967,0.0,1.0
2009-04-20,15.5,15.5,15.5,15.5,300,11.2610485911834,11.2610485911834,11.2610485911834,11.2610485911834,412.927798183965,0.0,1.0
2009-04-21,16.0,16.0,16.0,16.0,200,11.624308223157,11.624308223157,11.624308223157,11.624308223157,275.285198789311,0.0,1.0
2009-04-22,16.0,16.0,16.0,16.0,0,11.624308223157,11.624308223157,11.624308223157,11.624308223157,0,0.0,1.0
2009-04-23,17.25,17.25,15.9,15.9,235,12.5324573030911,12.5324573030911,11.5516562967623,11.5516562967623,323.460108577442,0.0,1.0
2009-04-24,15.5,15.5,15.0,15.5,2300,11.2610485911834,11.2610485911834,10.8977889592097,11.2610485911834,3165.77978607706,0.0,1.0
2009-04-27,15.5,15.5,15.5,15.5,200,11.2610485911834,11.2610485911834,11.2610485911834,11.2610485911834,275.28519878931,0.0,1.0
2009-04-28,15.25,15.5,14.5,14.5,14600,11.0794187751965,11.2610485911834,10.534529327236,10.534529327236,20095.8195116197,0.0,1.0
2009-04-29,16.25,16.48,16.25,16.48,1391,11.8059380391438,11.9730374698517,11.8059380391438,11.9730374698517,1914.60855757966,0.0,1.0
2009-04-30,16.25,16.25,16.25,16.25,200,11.8059380391438,11.8059380391438,11.8059380391438,11.8059380391438,275.285198789312,0.0,1.0
2009-05-01,16.25,16.25,16.25,16.25,0,11.8059380391438,11.8059380391438,11.8059380391438,11.8059380391438,0,0.0,1.0
2009-05-04,16.0,16.0,16.0,16.0,500,11.624308223157,11.624308223157,11.624308223157,11.624308223157,688.212996973278,0.0,1.0
2009-05-05,16.0,16.0,16.0,16.0,0,11.624308223157,11.624308223157,11.624308223157,11.624308223157,0,0.0,1.0
2009-05-06,16.0,16.0,16.0,16.0,0,11.624308223157,11.624308223157,11.624308223157,11.624308223157,0,0.0,1.0
2009-05-07,16.0,16.0,16.0,16.0,0,11.624308223157,11.624308223157,11.624308223157,11.624308223157,0,0.0,1.0
2009-05-08,16.0,16.0,16.0,16.0,0,11.624308223157,11.624308223157,11.624308223157,11.624308223157,0,0.0,1.0
2009-05-11,16.0,16.0,16.0,16.0,0,11.624308223157,11.624308223157,11.624308223157,11.624308223157,0,0.0,1.0
2009-05-12,16.0,16.0,16.0,16.0,0,11.624308223157,11.624308223157,11.624308223157,11.624308223157,0,0.0,1.0
2009-05-13,16.5,16.5,16.0,16.0,14600,11.9875678551307,11.9875678551307,11.624308223157,11.624308223157,20095.8195116196,0.0,1.0
2009-05-14,16.5,16.5,16.5,16.5,2000,11.9875678551307,11.9875678551307,11.9875678551307,11.9875678551307,2752.8519878931,0.0,1.0
2009-05-15,16.25,16.25,16.25,16.25,2159,11.8059380391438,11.8059380391438,11.8059380391438,11.8059380391438,2971.70372093062,0.0,1.0
2009-05-18,16.25,16.25,16.25,16.25,0,11.8059380391438,11.8059380391438,11.8059380391438,11.8059380391438,0,0.0,1.0
2009-05-19,16.25,16.25,16.25,16.25,200,11.8059380391438,11.8059380391438,11.8059380391438,11.8059380391438,275.285198789312,0.0,1.0
2009-05-20,16.25,16.25,16.25,16.25,0,11.8059380391438,11.8059380391438,11.8059380391438,11.8059380391438,0,0.0,1.0
2009-05-21,16.25,16.25,16.25,16.25,0,11.8059380391438,11.8059380391438,11.8059380391438,11.8059380391438,0,0.0,1.0
2009-05-22,16.25,16.25,16.25,16.25,0,11.8059380391438,11.8059380391438,11.8059380391438,11.8059380391438,0,0.0,1.0
2009-05-26,16.0,16.0,15.65,16.0,700,11.624308223157,11.624308223157,11.3700264807754,11.624308223157,963.498195762589,0.0,1.0
2009-05-27,16.0,16.0,16.0,16.0,0,11.624308223157,11.624308223157,11.624308223157,11.624308223157,0,0.0,1.0
2009-05-28,15.75,15.75,15.75,15.75,1958,11.4426784071702,11.4426784071702,11.4426784071702,11.4426784071702,2695.04209614735,0.0,1.0
2009-05-29,15.75,15.75,15.75,15.75,0,11.4426784071702,11.4426784071702,11.4426784071702,11.4426784071702,0,0.0,1.0
2009-06-01,15.75,15.75,15.75,15.75,0,11.4426784071702,11.4426784071702,11.4426784071702,11.4426784071702,0,0.0,1.0
2009-06-02,15.75,15.75,15.75,15.75,0,11.4426784071702,11.4426784071702,11.4426784071702,11.4426784071702,0,0.0,1.0
2009-06-03,17.0,17.0,15.75,15.75,1100,12.4525401840569,12.4525401840569,11.5369122293469,11.5369122293469,1501.70163866982,0.14,1.0
2009-06-04,15.0,16.0,14.5,15.75,15190,10.9875354565208,11.7200378202889,10.6212842746368,11.5369122293469,20737.1344467223,0.0,1.0
2009-06-05,15.0,15.0,15.0,15.0,1200,10.9875354565208,10.9875354565208,10.9875354565208,10.9875354565208,1638.21996945798,0.0,1.0
2009-06-08,15.0,15.0,15.0,15.0,0,10.9875354565208,10.9875354565208,10.9875354565208,10.9875354565208,0,0.0,1.0
2009-06-09,15.75,15.75,15.75,15.75,890,11.5369122293469,11.5369122293469,11.5369122293469,11.5369122293469,1215.01314401466,0.0,1.0
2009-06-10,15.75,15.75,15.75,15.75,0,11.5369122293469,11.5369122293469,11.5369122293469,11.5369122293469,0,0.0,1.0
2009-06-11,15.75,15.75,15.75,15.75,0,11.5369122293469,11.5369122293469,11.5369122293469,11.5369122293469,0,0.0,1.0
2009-06-12,16.0,16.0,16.0,16.0,1200,11.7200378202889,11.7200378202889,11.7200378202889,11.7200378202889,1638.21996945798,0.0,1.0
2009-06-15,16.0,16.0,16.0,16.0,0,11.7200378202889,11.7200378202889,11.7200378202889,11.7200378202889,0,0.0,1.0
2009-06-16,16.5,16.5,16.5,16.5,362,12.0862890021729,12.0862890021729,12.0862890021729,12.0862890021729,494.196357453157,0.0,1.0
2009-06-17,16.5,16.5,16.5,16.5,0,12.0862890021729,12.0862890021729,12.0862890021729,12.0862890021729,0,0.0,1.0
2009-06-18,16.5,16.5,16.5,16.5,0,12.0862890021729,12.0862890021729,12.0862890021729,12.0862890021729,0,0.0,1.0
2009-06-19,16.5,16.5,16.5,16.5,500,12.0862890021729,12.0862890021729,12.0862890021729,12.0862890021729,682.591653940825,0.0,1.0
2009-06-22,17.0,17.0,16.5,16.5,1397,12.4525401840569,12.4525401840569,12.0862890021729,12.0862890021729,1907.16108111067,0.0,1.0
2009-06-23,17.0,17.0,17.0,17.0,1037,12.4525401840569,12.4525401840569,12.4525401840569,12.4525401840569,1415.69509027327,0.0,1.0
2009-06-24,16.74,17.25,16.5,16.5,11920,12.2620895694772,12.635665774999,12.0862890021729,12.0862890021729,16272.9850299493,0.0,1.0
2009-06-25,16.25,16.25,16.25,16.25,150,11.9031634112309,11.9031634112309,11.9031634112309,11.9031634112309,204.777496182247,0.0,1.0
2009-06-26,16.5,16.5,16.5,16.5,200,12.0862890021729,12.0862890021729,12.0862890021729,12.0862890021729,273.03666157633,0.0,1.0
2009-06-29,16.05,16.05,16.05,16.05,200,11.7566629384773,11.7566629384773,11.7566629384773,11.7566629384773,273.036661576329,0.0,1.0
2009-06-30,16.05,16.05,16.05,16.05,0,11.7566629384773,11.7566629384773,11.7566629384773,11.7566629384773,0,0.0,1.0
2009-07-01,16.05,16.05,16.05,16.05,0,11.7566629384773,11.7566629384773,11.7566629384773,11.7566629384773,0,0.0,1.0
2009-07-02,16.05,16.05,16.05,16.05,0,11.7566629384773,11.7566629384773,11.7566629384773,11.7566629384773,0,0.0,1.0
2009-07-06,16.0,16.0,16.0,16.0,600,11.7200378202889,11.7200378202889,11.7200378202889,11.7200378202889,819.109984728988,0.0,1.0
2009-07-07,16.0,16.0,16.0,16.0,0,11.7200378202889,11.7200378202889,11.7200378202889,11.7200378202889,0,0.0,1.0
2009-07-08,16.0,16.0,16.0,16.0,0,11.7200378202889,11.7200378202889,11.7200378202889,11.7200378202889,0,0.0,1.0
2009-07-09,16.1,16.1,16.1,16.1,500,11.7932880566657,11.7932880566657,11.7932880566657,11.7932880566657,682.591653940824,0.0,1.0
2009-07-10,15.6,16.1,15.6,16.1,925,11.4270368747817,11.7932880566657,11.4270368747817,11.7932880566657,1262.79455979052,0.0,1.0
2009-07-13,15.6,15.6,15.6,15.6,0,11.4270368747817,11.4270368747817,11.4270368747817,11.4270368747817,0,0.0,1.0
2009-07-14,15.75,15.75,15.75,15.75,925,11.5369122293469,11.5369122293469,11.5369122293469,11.5369122293469,1262.79455979052,0.0,1.0
2009-07-15,16.0,16.0,16.0,16.0,225,11.7200378202889,11.7200378202889,11.7200378202889,11.7200378202889,307.16624427337,0.0,1.0
2009-07-16,16.0,16.0,16.0,16.0,0,11.7200378202889,11.7200378202889,11.7200378202889,11.7200378202889,0,0.0,1.0
2009-07-17,16.0,16.0,16.0,16.0,0,11.7200378202889,11.7200378202889,11.7200378202889,11.7200378202889,0,0.0,1.0
2009-07-20,16.0,16.0,16.0,16.0,0,11.7200378202889,11.7200378202889,11.7200378202889,11.7200378202889,0,0.0,1.0
2009-07-21,16.0,16.0,16.0,16.0,804,11.7200378202889,11.7200378202889,11.7200378202889,11.7200378202889,1097.60737953684,0.0,1.0
2009-07-22,15.1,15.65,15.1,15.65,2100,11.0607856928976,11.4636619929701,11.0607856928976,11.4636619929701,2866.88494655147,0.0,1.0
2009-07-23,15.0,15.0,14.9,14.9,1250,10.9875354565208,10.9875354565208,10.914285220144,10.914285220144,1706.47913485206,0.0,1.0
2009-07-24,15.0,15.0,15.0,15.0,0,10.9875354565208,10.9875354565208,10.9875354565208,10.9875354565208,0,0.0,1.0
2009-07-27,15.75,15.75,15.75,15.75,300,11.5369122293469,11.5369122293469,11.5369122293469,11.5369122293469,409.554992364493,0.0,1.0
2009-07-28,15.95,15.95,15.95,15.95,233,11.6834127021005,11.6834127021005,11.6834127021005,11.6834127021005,318.087710736424,0.0,1.0
2009-07-29,15.25,15.25,15.25,15.25,247,11.1706610474628,11.1706610474628,11.1706610474628,11.1706610474628,337.200277046768,0.0,1.0
2009-07-30,15.25,15.25,15.25,15.25,0,11.1706610474628,11.1706610474628,11.1706610474628,11.1706610474628,0,0.0,1.0
2009-07-31,15.25,15.25,15.25,15.25,0,11.1706610474628,11.1706610474628,11.1706610474628,11.1706610474628,0,0.0,1.0
2009-08-03,15.25,15.25,15.25,15.25,0,11.1706610474628,11.1706610474628,11.1706610474628,11.1706610474628,0,0.0,1.0
2009-08-04,14.5,15.05,14.5,15.05,932,10.6212842746368,11.0241605747092,10.6212842746368,11.0241605747092,1272.3508429457,0.0,1.0
2009-08-05,14.5,14.5,14.5,14.5,0,10.6212842746368,10.6212842746368,10.6212842746368,10.6212842746368,0,0.0,1.0
2009-08-06,14.5,14.5,14.5,14.5,0,10.6212842746368,10.6212842746368,10.6212842746368,10.6212842746368,0,0.0,1.0
2009-08-07,15.0,15.0,15.0,15.0,200,10.9875354565208,10.9875354565208,10.9875354565208,10.9875354565208,273.03666157633,0.0,1.0
2009-08-10,14.5,14.5,14.5,14.5,300,10.6212842746368,10.6212842746368,10.6212842746368,10.6212842746368,409.554992364495,0.0,1.0
2009-08-11,15.0,15.0,15.0,15.0,134,10.9875354565208,10.9875354565208,10.9875354565208,10.9875354565208,182.934563256141,0.0,1.0
2009-08-12,15.0,15.0,15.0,15.0,103,10.9875354565208,10.9875354565208,10.9875354565208,10.9875354565208,140.61388071181,0.0,1.0
2009-08-13,15.0,15.0,15.0,15.0,0,10.9875354565208,10.9875354565208,10.9875354565208,10.9875354565208,0,0.0,1.0
2009-08-14,15.0,15.0,15.0,15.0,0,10.9875354565208,10.9875354565208,10.9875354565208,10.9875354565208,0,0.0,1.0
2009-08-17,15.0,15.0,15.0,15.0,300,10.9875354565208,10.9875354565208,10.9875354565208,10.9875354565208,409.554992364496,0.0,1.0
2009-08-18,15.0,15.0,15.0,15.0,250,10.9875354565208,10.9875354565208,10.9875354565208,10.9875354565208,341.295826970413,0.0,1.0
2009-08-19,15.0,15.0,15.0,15.0,0,10.9875354565208,10.9875354565208,10.9875354565208,10.9875354565208,0,0.0,1.0
2009-08-20,15.0,15.0,15.0,15.0,0,10.9875354565208,10.9875354565208,10.9875354565208,10.9875354565208,0,0.0,1.0
2009-08-21,15.1,15.25,15.1,15.25,907,11.0607856928976,11.1706610474628,11.0607856928976,11.1706610474628,1238.22126024866,0.0,1.0
2009-08-24,15.0,15.15,15.0,15.15,3200,10.9875354565208,11.097410811086,10.9875354565208,11.097410811086,4368.58658522129,0.0,1.0
2009-08-25,14.85,14.85,14.75,14.75,500,10.8776601019556,10.8776601019556,10.8044098655788,10.8044098655788,682.591653940825,0.0,1.0
2009-08-26,14.85,14.85,14.85,14.85,0,10.8776601019556,10.8776601019556,10.8776601019556,10.8776601019556,0,0.0,1.0
2009-08-27,14.25,14.5,14.25,14.5,350,10.4381586836948,10.6212842746368,10.4381586836948,10.6212842746368,477.814157758576,0.0,1.0
2009-08-28,14.25,14.25,14.25,14.25,0,10.4381586836948,10.4381586836948,10.4381586836948,10.4381586836948,0,0.0,1.0
2009-08-31,14.5,14.5,14.5,14.5,484,10.6212842746368,10.6212842746368,10.6212842746368,10.6212842746368,660.748721014718,0.0,1.0
2009-09-01,14.5,14.5,14.5,14.5,0,10.6212842746368,10.6212842746368,10.6212842746368,10.6212842746368,0,0.0,1.0
2009-09-02,14.49,14.5,14.49,14.5,800,10.6139592509991,10.6212842746368,10.6139592509991,10.6212842746368,1092.14664630532,0.0,1.0
2009-09-03,14.49,14.49,14.49,14.49,0,10.6139592509991,10.6139592509991,10.6139592509991,10.6139592509991,0,0.0,1.0
2009-09-04,14.49,14.49,14.49,14.49,0,10.6139592509991,10.6139592509991,10.6139592509991,10.6139592509991,0,0.0,1.0
2009-09-08,14.2,14.5,14.2,14.5,1040,10.4015335655064,10.6212842746368,10.4015335655064,10.6212842746368,1419.79064019691,0.0,1.0
2009-09-09,13.75,14.05,13.5,14.05,2608,10.0719075018108,10.2916582109412,9.88878191086875,10.2916582109412,3560.39806695532,0.0,1.0
2009-09-10,14.0,14.0,13.75,14.0,2000,10.2550330927528,10.2550330927528,10.0719075018108,10.2550330927528,2730.36661576329,0.0,1.0
2009-09-11,14.5,14.5,14.5,14.5,114,10.6212842746368,10.6212842746368,10.6212842746368,10.6212842746368,155.630897098508,0.0,1.0
2009-09-14,14.5,14.5,14.5,14.5,0,10.6212842746368,10.6212842746368,10.6212842746368,10.6212842746368,0,0.0,1.0
2009-09-15,13.55,13.6,13.55,13.6,836,9.92540702905715,9.96203214724556,9.92540702905715,9.96203214724556,1141.29324538906,0.0,1.0
2009-09-16,14.0,14.0,14.0,14.0,154,10.2550330927528,10.2550330927528,10.2550330927528,10.2550330927528,210.238229413773,0.0,1.0
2009-09-17,13.1,13.6,12.2,13.6,18700,9.59578096536153,9.96203214724556,8.93652883797028,9.96203214724556,25528.9278573868,0.0,1.0
2009-09-18,13.2,13.2,13.2,13.2,2900,9.66903120173833,9.66903120173833,9.66903120173833,9.66903120173833,3959.03159285678,0.0,1.0
2009-09-21,13.0,13.2,12.8,13.2,10050,9.52253072898472,9.66903120173833,9.37603025623111,9.66903120173833,13720.0922442106,0.0,1.0
2009-09-22,13.5,13.5,13.5,13.5,420,9.88878191086875,9.88878191086875,9.88878191086875,9.88878191086875,573.376989310292,0.0,1.0
2009-09-23,12.8,12.9,12.8,12.9,1182,9.37603025623111,9.44928049260792,9.37603025623111,9.44928049260792,1613.64666991611,0.0,1.0
2009-09-24,12.8,13.0,12.8,13.0,1630,9.37603025623111,9.52253072898472,9.37603025623111,9.52253072898472,2225.24879184709,0.0,1.0
2009-09-25,12.9,13.0,12.9,13.0,800,9.44928049260792,9.52253072898472,9.44928049260792,9.52253072898472,1092.14664630532,0.0,1.0
2009-09-28,12.9,12.9,12.9,12.9,0,9.44928049260792,9.44928049260792,9.44928049260792,9.44928049260792,0,0.0,1.0
2009-09-29,12.8632,12.8632,12.8632,12.8632,950,9.42232440562125,9.42232440562125,9.42232440562125,9.42232440562125,1296.92414248757,0.0,1.0
2009-09-30,12.8632,12.8632,12.8632,12.8632,0,9.42232440562125,9.42232440562125,9.42232440562125,9.42232440562125,0,0.0,1.0
2009-10-01,12.8632,12.8632,12.8632,12.8632,0,9.42232440562125,9.42232440562125,9.42232440562125,9.42232440562125,0,0.0,1.0
2009-10-02,12.7,12.9,12.7,12.9,1380,9.30278001985431,9.44928049260792,9.30278001985431,9.44928049260792,1883.95296487667,0.0,1.0
2009-10-05,12.7,12.7,12.7,12.7,0,9.30278001985431,9.30278001985431,9.30278001985431,9.30278001985431,0,0.0,1.0
2009-10-06,12.7,12.7,12.7,12.7,0,9.30278001985431,9.30278001985431,9.30278001985431,9.30278001985431,0,0.0,1.0
2009-10-07,13.5,13.5,13.25,13.25,1030,9.88878191086875,9.88878191086875,9.70565631992674,9.70565631992674,1406.1388071181,0.0,1.0
2009-10-08,14.0,14.0,13.75,13.75,434,10.2550330927528,10.2550330927528,10.0719075018108,10.0719075018108,592.489555620634,0.0,1.0
2009-10-09,14.0,14.0,14.0,14.0,134,10.2550330927528,10.2550330927528,10.2550330927528,10.2550330927528,182.93456325614,0.0,1.0
2009-10-12,14.0,14.0,14.0,14.0,0,10.2550330927528,10.2550330927528,10.2550330927528,10.2550330927528,0,0.0,1.0
2009-10-13,12.7,13.01,12.7,13.01,600,9.30278001985431,9.5298557526224,9.30278001985431,9.5298557526224,819.109984728988,0.0,1.0
2009-10-14,12.7,12.7,12.7,12.7,0,9.30278001985431,9.30278001985431,9.30278001985431,9.30278001985431,0,0.0,1.0
2009-10-15,12.7,12.7,12.7,12.7,0,9.30278001985431,9.30278001985431,9.30278001985431,9.30278001985431,0,0.0,1.0
2009-10-16,12.75,12.75,12.75,12.75,400,9.33940513804271,9.33940513804271,9.33940513804271,9.33940513804271,546.073323152659,0.0,1.0
2009-10-19,12.7,12.7,12.25,12.25,1242,9.30278001985431,9.30278001985431,8.97315395615868,8.97315395615868,1695.55766838901,0.0,1.0
2009-10-20,12.7,12.7,12.7,12.7,0,9.30278001985431,9.30278001985431,9.30278001985431,9.30278001985431,0,0.0,1.0
2009-10-21,12.2,12.7,12.2,12.7,400,8.93652883797028,9.30278001985431,8.93652883797028,9.30278001985431,546.073323152659,0.0,1.0
2009-10-22,12.2,12.2,12.2,12.2,0,8.93652883797028,8.93652883797028,8.93652883797028,8.93652883797028,0,0.0,1.0
2009-10-23,12.2,12.2,12.2,12.2,0,8.93652883797028,8.93652883797028,8.93652883797028,8.93652883797028,0,0.0,1.0
2009-10-26,12.2,12.2,12.2,12.2,0,8.93652883797028,8.93652883797028,8.93652883797028,8.93652883797028,0,0.0,1.0
2009-10-27,11.5,12.2,11.5,12.2,1000,8.42377718333264,8.93652883797028,8.42377718333264,8.93652883797028,1365.18330788165,0.0,1.0
2009-10-28,12.2,12.2,12.2,12.2,400,8.93652883797028,8.93652883797028,8.93652883797028,8.93652883797028,546.073323152659,0.0,1.0
2009-10-29,11.5,11.5,11.5,11.5,200,8.42377718333264,8.42377718333264,8.42377718333264,8.42377718333264,273.036661576329,0.0,1.0
2009-10-30,12.2,12.2,12.2,12.2,800,8.93652883797028,8.93652883797028,8.93652883797028,8.93652883797028,1092.14664630532,0.0,1.0
2009-11-02,12.2,12.2,12.2,12.2,200,8.93652883797028,8.93652883797028,8.93652883797028,8.93652883797028,273.036661576329,0.0,1.0
2009-11-03,11.75,11.75,11.75,11.75,200,8.60690277427465,8.60690277427465,8.60690277427465,8.60690277427465,273.03666157633,0.0,1.0
2009-11-04,11.75,11.75,11.75,11.75,0,8.60690277427465,8.60690277427465,8.60690277427465,8.60690277427465,0,0.0,1.0
2009-11-05,11.75,11.75,11.75,11.75,0,8.60690277427465,8.60690277427465,8.60690277427465,8.60690277427465,0,0.0,1.0
2009-11-06,11.75,11.75,11.75,11.75,0,8.60690277427465,8.60690277427465,8.60690277427465,8.60690277427465,0,0.0,1.0
2009-11-09,11.25,11.25,11.25,11.25,200,8.24065159239063,8.24065159239063,8.24065159239063,8.24065159239063,273.036661576329,0.0,1.0
2009-11-10,11.25,11.25,11.25,11.25,0,8.24065159239063,8.24065159239063,8.24065159239063,8.24065159239063,0,0.0,1.0
2009-11-11,10.99,11.25,10.5,11.25,3300,8.05020097781093,8.24065159239063,7.69127481956458,8.24065159239063,4505.10491600944,0.0,1.0
2009-11-12,10.35,10.35,10.35,10.35,200,7.58139946499938,7.58139946499938,7.58139946499938,7.58139946499938,273.036661576329,0.0,1.0
2009-11-13,12.5,12.5,9.5,10.38,7900,9.1562795471007,9.1562795471007,6.95877245579653,7.60337453591242,10784.948132265,0.0,1.0
2009-11-16,12.5,12.5,12.5,12.5,0,9.1562795471007,9.1562795471007,9.1562795471007,9.1562795471007,0,0.0,1.0
2009-11-17,10.1,12.0,10.1,12.0,1227,7.39827387405736,8.79002836521667,7.39827387405736,8.79002836521667,1675.07991877078,0.0,1.0
2009-11-18,11.45,11.45,11.0,11.25,1177,8.38715206514424,8.38715206514424,8.05752600144861,8.24065159239063,1606.8207533767,0.0,1.0
2009-11-19,11.0,11.5,11.0,11.5,300,8.05752600144861,8.42377718333264,8.05752600144861,8.42377718333264,409.554992364494,0.0,1.0
2009-11-20,11.0,11.0,11.0,11.0,0,8.05752600144861,8.05752600144861,8.05752600144861,8.05752600144861,0,0.0,1.0
2009-11-23,11.0,11.0,11.0,11.0,0,8.05752600144861,8.05752600144861,8.05752600144861,8.05752600144861,0,0.0,1.0
2009-11-24,11.0,11.0,11.0,11.0,0,8.16007633237614,8.16007633237614,8.16007633237614,8.16007633237614,0,0.14,1.0
2009-11-25,11.0,11.0,11.0,11.0,0,8.16007633237614,8.16007633237614,8.16007633237614,8.16007633237614,0,0.0,1.0
2009-11-27,11.0,11.0,11.0,11.0,0,8.16007633237614,8.16007633237614,8.16007633237614,8.16007633237614,0,0.0,1.0
2009-11-30,10.25,10.25,10.25,10.25,314,7.60370749153231,7.60370749153231,7.60370749153231,7.60370749153231,423.280354167254,0.0,1.0
2009-12-01,10.25,10.25,10.25,10.25,0,7.60370749153231,7.60370749153231,7.60370749153231,7.60370749153231,0,0.0,1.0
2009-12-02,10.0,10.3,10.0,10.3,1460,7.41825121125104,7.64079874758857,7.41825121125104,7.64079874758857,1968.11884421717,0.0,1.0
2009-12-03,10.3,10.3,10.0,10.0,719,7.64079874758857,7.64079874758857,7.41825121125104,7.41825121125104,969.231129446674,0.0,1.0
2009-12-04,10.3,10.3,10.3,10.3,0,7.64079874758857,7.64079874758857,7.64079874758857,7.64079874758857,0,0.0,1.0
2009-12-07,10.1,10.25,10.0,10.0,1035,7.49243372336355,7.60370749153231,7.41825121125104,7.41825121125104,1395.20753682518,0.0,1.0
2009-12-08,10.5,11.0,10.5,11.0,828,7.78916377181359,8.16007633237614,7.78916377181359,8.16007633237614,1116.16602946015,0.0,1.0
2009-12-09,9.6,10.5,9.5,10.5,10800,7.12152116280099,7.78916377181359,7.04733865068848,7.78916377181359,14558.6873407845,0.0,1.0
2009-12-10,9.6,9.6,9.6,9.6,0,7.12152116280099,7.12152116280099,7.12152116280099,7.12152116280099,0,0.0,1.0
2009-12-11,12.0,12.0,12.0,12.0,139,8.90190145350124,8.90190145350124,8.90190145350124,8.90190145350124,187.37569818232,0.0,1.0
2009-12-14,12.0,12.0,12.0,12.0,100,8.90190145350124,8.90190145350124,8.90190145350124,8.90190145350124,134.80266056282,0.0,1.0
2009-12-15,11.0,11.0,11.0,11.0,500,8.16007633237614,8.16007633237614,8.16007633237614,8.16007633237614,674.013302814099,0.0,1.0
2009-12-16,11.0,11.0,11.0,11.0,0,8.16007633237614,8.16007633237614,8.16007633237614,8.16007633237614,0,0.0,1.0
2009-12-17,10.5,10.5,10.05,10.05,1309,7.78916377181359,7.78916377181359,7.45534246730729,7.45534246730729,1764.56682676731,0.0,1.0
2009-12-18,10.0,10.5,9.89,10.5,11413,7.41825121125104,7.78916377181359,7.33665044792727,7.78916377181359,15385.0276500346,0.0,1.0
2009-12-21,9.8,9.8,9.8,9.8,400,7.26988618702602,7.26988618702602,7.26988618702602,7.26988618702602,539.210642251279,0.0,1.0
2009-12-22,9.8,9.8,9.8,9.8,0,7.26988618702602,7.26988618702602,7.26988618702602,7.26988618702602,0,0.0,1.0
2009-12-23,10.0,10.0,9.75,9.75,1414,7.41825121125104,7.41825121125104,7.23279493096976,7.23279493096976,1906.10962035827,0.0,1.0
2009-12-24,10.0,10.0,10.0,10.0,0,7.41825121125104,7.41825121125104,7.41825121125104,7.41825121125104,0,0.0,1.0
2009-12-28,9.25,9.85,9.25,9.75,2300,6.86188237040721,7.30697744308227,6.86188237040721,7.23279493096976,3100.46119294485,0.0,1.0
2009-12-29,9.25,9.25,9.25,9.25,0,6.86188237040721,6.86188237040721,6.86188237040721,6.86188237040721,0,0.0,1.0
2009-12-30,9.5,9.5,9.5,9.5,470,7.04733865068848,7.04733865068848,7.04733865068848,7.04733865068848,633.572504645253,0.0,1.0
2009-12-31,10.0,10.0,9.5,9.5,740,7.41825121125104,7.41825121125104,7.04733865068848,7.04733865068848,997.539688164866,0.0,1.0
2010-01-04,10.0,10.0,10.0,10.0,0,7.41825121125104,7.41825121125104,7.41825121125104,7.41825121125104,0,0.0,1.0
2010-01-05,10.0,10.0,10.0,10.0,0,7.41825121125104,7.41825121125104,7.41825121125104,7.41825121125104,0,0.0,1.0
2010-01-06,10.1,10.1,10.1,10.1,600,7.49243372336355,7.49243372336355,7.49243372336355,7.49243372336355,808.815963376918,0.0,1.0
2010-01-07,10.05,10.05,9.5,10.0,1636,7.45534246730729,7.45534246730729,7.04733865068848,7.41825121125104,2205.37152680773,0.0,1.0
2010-01-08,10.05,10.05,10.05,10.05,0,7.45534246730729,7.45534246730729,7.45534246730729,7.45534246730729,0,0.0,1.0
2010-01-11,10.1,10.1,10.1,10.1,367,7.49243372336355,7.49243372336355,7.49243372336355,7.49243372336355,494.725764265548,0.0,1.0
2010-01-12,10.1,10.1,10.1,10.1,173,7.49243372336355,7.49243372336355,7.49243372336355,7.49243372336355,233.208602773678,0.0,1.0
2010-01-13,10.1,10.1,10.1,10.1,0,7.49243372336355,7.49243372336355,7.49243372336355,7.49243372336355,0,0.0,1.0
2010-01-14,10.1,10.1,10.1,10.1,0,7.49243372336355,7.49243372336355,7.49243372336355,7.49243372336355,0,0.0,1.0
2010-01-15,10.1,10.1,10.1,10.1,0,7.49243372336355,7.49243372336355,7.49243372336355,7.49243372336355,0,0.0,1.0
2010-01-19,10.1,10.1,10.1,10.1,0,7.49243372336355,7.49243372336355,7.49243372336355,7.49243372336355,0,0.0,1.0
2010-01-20,10.1,10.1,10.1,10.1,855,7.49243372336355,7.49243372336355,7.49243372336355,7.49243372336355,1152.56274781211,0.0,1.0
2010-01-21,10.1,10.1,10.1,10.1,0,7.49243372336355,7.49243372336355,7.49243372336355,7.49243372336355,0,0.0,1.0
2010-01-22,10.1,10.1,10.1,10.1,0,7.49243372336355,7.49243372336355,7.49243372336355,7.49243372336355,0,0.0,1.0
2010-01-25,10.1,10.1,10.1,10.1,0,7.49243372336355,7.49243372336355,7.49243372336355,7.49243372336355,0,0.0,1.0
2010-01-26,10.1,10.1,10.1,10.1,600,7.49243372336355,7.49243372336355,7.49243372336355,7.49243372336355,808.815963376918,0.0,1.0
2010-01-27,10.1,10.1,10.1,10.1,900,7.49243372336355,7.49243372336355,7.49243372336355,7.49243372336355,1213.22394506538,0.0,1.0
2010-01-28,10.25,10.25,10.25,10.25,500,7.60370749153231,7.60370749153231,7.60370749153231,7.60370749153231,674.013302814099,0.0,1.0
2010-01-29,10.25,10.25,10.25,10.25,0,7.60370749153231,7.60370749153231,7.60370749153231,7.60370749153231,0,0.0,1.0
2010-02-01,10.25,10.25,10.25,10.25,0,7.60370749153231,7.60370749153231,7.60370749153231,7.60370749153231,0,0.0,1.0
2010-02-02,10.25,10.25,10.25,10.25,0,7.60370749153231,7.60370749153231,7.60370749153231,7.60370749153231,0,0.0,1.0
2010-02-03,10.25,10.25,10.25,10.25,0,7.60370749153231,7.60370749153231,7.60370749153231,7.60370749153231,0,0.0,1.0
2010-02-04,10.25,10.25,10.25,10.25,0,7.60370749153231,7.60370749153231,7.60370749153231,7.60370749153231,0,0.0,1.0
2010-02-05,10.25,10.25,10.25,10.25,0,7.60370749153231,7.60370749153231,7.60370749153231,7.60370749153231,0,0.0,1.0
2010-02-08,10.25,10.25,10.25,10.25,0,7.60370749153231,7.60370749153231,7.60370749153231,7.60370749153231,0,0.0,1.0
2010-02-09,10.25,10.25,10.25,10.25,0,7.60370749153231,7.60370749153231,7.60370749153231,7.60370749153231,0,0.0,1.0
2010-02-10,10.25,10.25,10.25,10.25,0,7.60370749153231,7.60370749153231,7.60370749153231,7.60370749153231,0,0.0,1.0
2010-02-11,10.25,10.25,10.25,10.25,0,7.60370749153231,7.60370749153231,7.60370749153231,7.60370749153231,0,0.0,1.0
2010-02-12,10.1,10.25,10.1,10.25,1411,7.49243372336355,7.60370749153231,7.49243372336355,7.60370749153231,1902.06554054139,0.0,1.0
2010-02-16,10.1,10.1,10.1,10.1,200,7.49243372336355,7.49243372336355,7.49243372336355,7.49243372336355,269.605321125639,0.0,1.0
2010-02-17,10.3,10.3,10.3,10.3,300,7.64079874758857,7.64079874758857,7.64079874758857,7.64079874758857,404.407981688459,0.0,1.0
2010-02-18,10.3,10.3,10.3,10.3,0,7.64079874758857,7.64079874758857,7.64079874758857,7.64079874758857,0,0.0,1.0
2010-02-19,10.3,10.3,10.3,10.3,0,7.64079874758857,7.64079874758857,7.64079874758857,7.64079874758857,0,0.0,1.0
2010-02-22,10.3,10.3,10.3,10.3,900,7.64079874758857,7.64079874758857,7.64079874758857,7.64079874758857,1213.22394506538,0.0,1.0
2010-02-23,10.3,10.3,10.3,10.3,0,7.64079874758857,7.64079874758857,7.64079874758857,7.64079874758857,0,0.0,1.0
2010-02-24,10.3,10.3,10.3,10.3,0,7.74465426454608,7.74465426454608,7.74465426454608,7.74465426454608,0,0.14,1.0
2010-02-25,10.3,10.3,10.3,10.3,0,7.74465426454608,7.74465426454608,7.74465426454608,7.74465426454608,0,0.0,1.0
2010-02-26,10.0,10.01,10.0,10.01,600,7.51908181023891,7.52660089204915,7.51908181023891,7.52660089204915,797.969772297152,0.0,1.0
2010-03-01,10.0,10.0,10.0,10.0,0,7.51908181023891,7.51908181023891,7.51908181023891,7.51908181023891,0,0.0,1.0
2010-03-02,10.0,10.0,10.0,10.0,0,7.51908181023891,7.51908181023891,7.51908181023891,7.51908181023891,0,0.0,1.0
2010-03-03,10.0,10.0,10.0,10.0,0,7.51908181023891,7.51908181023891,7.51908181023891,7.51908181023891,0,0.0,1.0
2010-03-04,10.5,10.5,10.5,10.5,400,7.89503590075086,7.89503590075086,7.89503590075086,7.89503590075086,531.979848198101,0.0,1.0
2010-03-05,10.5,10.5,10.5,10.5,0,7.89503590075086,7.89503590075086,7.89503590075086,7.89503590075086,0,0.0,1.0
2010-03-08,10.5,10.5,10.5,10.5,200,7.89503590075086,7.89503590075086,7.89503590075086,7.89503590075086,265.989924099051,0.0,1.0
2010-03-09,11.0,11.0,11.0,11.0,811,8.27098999126281,8.27098999126281,8.27098999126281,8.27098999126281,1078.58914222165,0.0,1.0
2010-03-10,10.5,11.0,10.5,11.0,450,7.89503590075086,8.27098999126281,7.89503590075086,8.27098999126281,598.477329222864,0.0,1.0
2010-03-11,10.6,10.6,10.5,10.5,12296,7.97022671885325,7.97022671885325,7.89503590075086,7.89503590075086,16353.0605336096,0.0,1.0
2010-03-12,10.98,10.98,10.98,10.98,5478,8.25595182764233,8.25595182764233,8.25595182764233,8.25595182764233,7285.46402107299,0.0,1.0
2010-03-15,11.0,11.0,11.0,11.0,400,8.27098999126281,8.27098999126281,8.27098999126281,8.27098999126281,531.979848198101,0.0,1.0
2010-03-16,11.25,11.25,11.25,11.25,699,8.45896703651878,8.45896703651878,8.45896703651878,8.45896703651878,929.634784726181,0.0,1.0
2010-03-17,11.4,11.4,11.0,11.0001,900,8.57175326367236,8.57175326367236,8.27098999126281,8.27106518208091,1196.95465844573,0.0,1.0
2010-03-18,12.0,12.0,11.5,11.5001,2600,9.0228981722867,9.0228981722867,8.64694408177475,8.64701927259285,3457.86901328766,0.0,1.0
2010-03-19,11.75,11.7501,11.75,11.7501,300,8.83492112703072,8.83499631784883,8.83492112703072,8.83499631784883,398.984886148576,0.0,1.0
2010-03-22,12.0,12.0,12.0,12.0,2425,9.0228981722867,9.0228981722867,9.0228981722867,9.0228981722867,3225.12782970099,0.0,1.0
2010-03-23,11.01,11.01,11.01,11.01,110,8.27850907307304,8.27850907307304,8.27850907307304,8.27850907307304,146.294458254478,0.0,1.0
2010-03-24,11.01,11.01,11.01,11.01,0,8.27850907307304,8.27850907307304,8.27850907307304,8.27850907307304,0,0.0,1.0
2010-03-25,11.01,11.01,11.01,11.01,0,8.27850907307304,8.27850907307304,8.27850907307304,8.27850907307304,0,0.0,1.0
2010-03-26,11.01,11.01,11.01,11.01,0,8.27850907307304,8.27850907307304,8.27850907307304,8.27850907307304,0,0.0,1.0
2010-03-29,12.0,12.0,11.05,11.05,3817,9.0228981722867,9.0228981722867,8.308585400314,8.308585400314,5076.41770143038,0.0,1.0
2010-03-30,12.0,12.0,12.0,12.0,0,9.0228981722867,9.0228981722867,9.0228981722867,9.0228981722867,0,0.0,1.0
2010-03-31,12.0,12.0,12.0,12.0,0,9.0228981722867,9.0228981722867,9.0228981722867,9.0228981722867,0,0.0,1.0
2010-04-01,12.0,12.0,12.0,12.0,0,9.0228981722867,9.0228981722867,9.0228981722867,9.0228981722867,0,0.0,1.0
2010-04-05,12.0,12.0,12.0,12.0,0,9.0228981722867,9.0228981722867,9.0228981722867,9.0228981722867,0,0.0,1.0
2010-04-06,12.0,12.0,12.0,12.0,0,9.0228981722867,9.0228981722867,9.0228981722867,9.0228981722867,0,0.0,1.0
2010-04-07,12.0,12.0,12.0,12.0,650,9.0228981722867,9.0228981722867,9.0228981722867,9.0228981722867,864.467253321914,0.0,1.0
2010-04-08,11.4,11.4,11.4,11.4,249,8.57175326367236,8.57175326367236,8.57175326367236,8.57175326367236,331.157455503318,0.0,1.0
2010-04-09,11.4,11.4,11.4,11.4,0,8.57175326367236,8.57175326367236,8.57175326367236,8.57175326367236,0,0.0,1.0
2010-04-12,11.41,11.41,11.41,11.41,300,8.5792723454826,8.5792723454826,8.5792723454826,8.5792723454826,398.984886148576,0.0,1.0
2010-04-13,12.0,12.0,11.9999,11.9999,1500,9.0228981722867,9.0228981722867,9.02282298146859,9.02282298146859,1994.92443074288,0.0,1.0
2010-04-14,12.0,12.0,12.0,12.0,800,9.0228981722867,9.0228981722867,9.0228981722867,9.0228981722867,1063.9596963962,0.0,1.0
2010-04-15,12.0,12.0,12.0,12.0,1200,9.0228981722867,9.0228981722867,9.0228981722867,9.0228981722867,1595.9395445943,0.0,1.0
2010-04-16,11.99,12.0,11.99,12.0,400,9.01537909047646,9.0228981722867,9.01537909047646,9.0228981722867,531.979848198101,0.0,1.0
2010-04-19,11.99,11.99,11.99,11.99,0,9.01537909047646,9.01537909047646,9.01537909047646,9.01537909047646,0,0.0,1.0
2010-04-20,11.99,11.99,11.99,11.99,0,9.01537909047646,9.01537909047646,9.01537909047646,9.01537909047646,0,0.0,1.0
2010-04-21,11.99,11.99,11.99,11.99,0,9.01537909047646,9.01537909047646,9.01537909047646,9.01537909047646,0,0.0,1.0
2010-04-22,11.99,11.99,11.99,11.99,113,9.01537909047646,9.01537909047646,9.01537909047646,9.01537909047646,150.284307115964,0.0,1.0
2010-04-23,11.6,12.0,11.6,11.99,800,8.72213489987714,9.0228981722867,8.72213489987714,9.01537909047646,1063.9596963962,0.0,1.0
2010-04-26,12.0,12.0,12.0,12.0,3650,9.0228981722867,9.0228981722867,9.0228981722867,9.0228981722867,4854.31611480767,0.0,1.0
2010-04-27,12.2,12.2,11.4,11.7,4100,9.17327980849147,9.17327980849147,8.57175326367236,8.79732571797953,5452.79344403054,0.0,1.0
2010-04-28,12.2,12.2,12.2,12.2,0,9.17327980849147,9.17327980849147,9.17327980849147,9.17327980849147,0,0.0,1.0
2010-04-29,12.2,12.2,12.2,12.2,0,9.17327980849147,9.17327980849147,9.17327980849147,9.17327980849147,0,0.0,1.0
2010-04-30,17.85,17.85,15.0,15.0,620,13.4215610312765,13.4215610312765,11.2786227153584,11.2786227153584,824.568764707054,0.0,1.0
2010-05-03,16.65,16.65,16.65,16.65,100,12.5192712140478,12.5192712140478,12.5192712140478,12.5192712140478,132.994962049525,0.0,1.0
2010-05-04,16.65,16.65,16.65,16.65,0,12.5192712140478,12.5192712140478,12.5192712140478,12.5192712140478,0,0.0,1.0
2010-05-05,16.65,16.65,16.65,16.65,0,12.5192712140478,12.5192712140478,12.5192712140478,12.5192712140478,0,0.0,1.0
2010-05-06,16.45,16.45,16.45,16.45,100,12.368889577843,12.368889577843,12.368889577843,12.368889577843,132.994962049525,0.0,1.0
2010-05-07,15.5,15.5,15.5,15.5,120,11.6545768058703,11.6545768058703,11.6545768058703,11.6545768058703,159.593954459431,0.0,1.0
2010-05-10,15.5,15.5,15.5,15.5,0,11.6545768058703,11.6545768058703,11.6545768058703,11.6545768058703,0,0.0,1.0
2010-05-11,15.45,15.45,15.45,15.45,200,11.6169813968191,11.6169813968191,11.6169813968191,11.6169813968191,265.989924099051,0.0,1.0
2010-05-12,15.45,15.45,15.45,15.45,0,11.6169813968191,11.6169813968191,11.6169813968191,11.6169813968191,0,0.0,1.0
2010-05-13,15.45,15.45,15.45,15.45,0,11.6169813968191,11.6169813968191,11.6169813968191,11.6169813968191,0,0.0,1.0
2010-05-14,13.5,14.5001,13.5,14.5001,500,10.1507604438225,10.9027438156645,10.1507604438225,10.9027438156645,664.974810247629,0.0,1.0
2010-05-17,13.5,13.5,13.5,13.5,0,10.1507604438225,10.1507604438225,10.1507604438225,10.1507604438225,0,0.0,1.0
2010-05-18,12.5,12.5,12.5,12.5,341,9.39885226279864,9.39885226279864,9.39885226279864,9.39885226279864,453.512820588881,0.0,1.0
2010-05-19,12.5,12.5,12.5,12.5,0,9.39885226279864,9.39885226279864,9.39885226279864,9.39885226279864,0,0.0,1.0
2010-05-20,12.5,12.5,12.5,12.5,1675,9.39885226279864,9.39885226279864,9.39885226279864,9.39885226279864,2227.66561432955,0.0,1.0
2010-05-21,12.5,12.5,12.5,12.5,0,9.39885226279864,9.39885226279864,9.39885226279864,9.39885226279864,0,0.0,1.0
2010-05-24,14.0,15.2,14.0,14.0,701,10.5267145343345,11.4290043515631,10.5267145343345,10.5267145343345,932.29468396717,0.0,1.0
2010-05-25,14.0,14.0,14.0,14.0,0,10.5267145343345,10.5267145343345,10.5267145343345,10.5267145343345,0,0.0,1.0
2010-05-26,14.0,14.0,14.0,14.0,0,10.5267145343345,10.5267145343345,10.5267145343345,10.5267145343345,0,0.0,1.0
2010-05-27,14.0,14.0,14.0,14.0,0,10.5267145343345,10.5267145343345,10.5267145343345,10.5267145343345,0,0.0,1.0
2010-05-28,14.0,14.0,14.0,14.0,0,10.5267145343345,10.5267145343345,10.5267145343345,10.5267145343345,0,0.0,1.0
2010-06-01,15.4,15.4,15.4,15.4,193,11.5793859877679,11.5793859877679,11.5793859877679,11.5793859877679,256.680276755584,0.0,1.0
2010-06-02,15.4,15.4,15.4,15.4,0,11.6846531331113,11.6846531331113,11.6846531331113,11.6846531331113,0,0.14,1.0
2010-06-03,15.4,15.4,15.4,15.4,0,11.6846531331113,11.6846531331113,11.6846531331113,11.6846531331113,0,0.0,1.0
2010-06-04,13.25,13.25,12.55,12.55,1400,10.0533541567353,10.0533541567353,9.52223355977574,9.52223355977574,1845.15532933576,0.0,1.0
2010-06-07,13.25,13.25,12.55,12.95,2200,10.0533541567353,10.0533541567353,9.52223355977574,9.82573104375266,2899.52980324192,0.0,1.0
2010-06-08,13.25,13.25,13.25,13.25,0,10.0533541567353,10.0533541567353,10.0533541567353,10.0533541567353,0,0.0,1.0
2010-06-09,13.2,13.2,13.0,13.0,864,10.0154169712382,10.0154169712382,9.86366822924977,9.86366822924977,1138.72443181864,0.0,1.0
2010-06-10,13.2,13.2,13.2,13.2,0,10.0154169712382,10.0154169712382,10.0154169712382,10.0154169712382,0,0.0,1.0
2010-06-11,13.2,13.2,13.2,13.2,0,10.0154169712382,10.0154169712382,10.0154169712382,10.0154169712382,0,0.0,1.0
2010-06-14,13.2,13.2,13.2,13.2,0,10.0154169712382,10.0154169712382,10.0154169712382,10.0154169712382,0,0.0,1.0
2010-06-15,15.4,15.4,15.4,15.4,346,11.6846531331113,11.6846531331113,11.6846531331113,11.6846531331113,456.016959964407,0.0,1.0
2010-06-16,15.4,15.4,15.4,15.4,0,11.6846531331113,11.6846531331113,11.6846531331113,11.6846531331113,0,0.0,1.0
2010-06-17,15.4,15.4,15.4,15.4,0,11.6846531331113,11.6846531331113,11.6846531331113,11.6846531331113,0,0.0,1.0
2010-06-18,15.4,15.4,15.4,15.4,0,11.6846531331113,11.6846531331113,11.6846531331113,11.6846531331113,0,0.0,1.0
2010-06-21,14.05,15.0,13.25,14.5,3397,10.6603491246892,11.3811556491344,10.0533541567353,11.0017837941632,4477.13760982397,0.0,1.0
2010-06-22,14.05,14.05,14.05,14.05,0,10.6603491246892,10.6603491246892,10.6603491246892,10.6603491246892,0,0.0,1.0
2010-06-23,13.5,13.5,13.5,13.5,493,10.2430400842209,10.2430400842209,10.2430400842209,10.2430400842209,649.758269544664,0.0,1.0
2010-06-24,13.5,13.5,13.5,13.5,0,10.2430400842209,10.2430400842209,10.2430400842209,10.2430400842209,0,0.0,1.0
2010-06-25,13.25,13.25,13.0,13.0,568,10.0533541567353,10.0533541567353,9.86366822924977,9.86366822924977,748.605876473367,0.0,1.0
2010-06-28,13.25,13.25,13.25,13.25,0,10.0533541567353,10.0533541567353,10.0533541567353,10.0533541567353,0,0.0,1.0
2010-06-29,13.25,13.25,13.25,13.25,0,10.0533541567353,10.0533541567353,10.0533541567353,10.0533541567353,0,0.0,1.0
2010-06-30,13.25,13.25,13.25,13.25,0,10.0533541567353,10.0533541567353,10.0533541567353,10.0533541567353,0,0.0,1.0
2010-07-01,13.25,13.25,13.25,13.25,0,10.0533541567353,10.0533541567353,10.0533541567353,10.0533541567353,0,0.0,1.0
2010-07-02,13.25,13.25,13.25,13.25,0,10.0533541567353,10.0533541567353,10.0533541567353,10.0533541567353,0,0.0,1.0
2010-07-06,13.25,13.25,13.25,13.25,0,10.0533541567353,10.0533541567353,10.0533541567353,10.0533541567353,0,0.0,1.0
2010-07-07,13.25,13.25,13.25,13.25,0,10.0533541567353,10.0533541567353,10.0533541567353,10.0533541567353,0,0.0,1.0
2010-07-08,13.25,13.25,13.25,13.25,0,10.0533541567353,10.0533541567353,10.0533541567353,10.0533541567353,0,0.0,1.0
2010-07-09,12.75,12.75,12.75,12.75,320,9.6739823017642,9.6739823017642,9.6739823017642,9.6739823017642,421.749789562459,0.0,1.0
2010-07-12,12.75,12.75,12.75,12.75,0,9.6739823017642,9.6739823017642,9.6739823017642,9.6739823017642,0,0.0,1.0
2010-07-13,12.75,12.75,12.75,12.75,0,9.6739823017642,9.6739823017642,9.6739823017642,9.6739823017642,0,0.0,1.0
2010-07-14,12.75,12.75,12.75,12.75,0,9.6739823017642,9.6739823017642,9.6739823017642,9.6739823017642,0,0.0,1.0
2010-07-15,12.75,12.75,12.75,12.75,0,9.6739823017642,9.6739823017642,9.6739823017642,9.6739823017642,0,0.0,1.0
2010-07-16,12.75,12.75,12.75,12.75,0,9.6739823017642,9.6739823017642,9.6739823017642,9.6739823017642,0,0.0,1.0
2010-07-19,12.85,12.85,12.85,12.85,625,9.74985667275843,9.74985667275843,9.74985667275843,9.74985667275843,823.730057739177,0.0,1.0
2010-07-20,12.85,12.85,12.85,12.85,0,9.74985667275843,9.74985667275843,9.74985667275843,9.74985667275843,0,0.0,1.0
2010-07-21,12.5,12.85,12.5,12.85,2500,9.48429637427863,9.74985667275843,9.48429637427863,9.74985667275843,3294.92023095671,0.0,1.0
2010-07-22,12.5,12.5,12.5,12.5,1200,9.48429637427863,9.48429637427863,9.48429637427863,9.48429637427863,1581.56171085922,0.0,1.0
2010-07-23,12.5,12.5,12.5,12.5,0,9.48429637427863,9.48429637427863,9.48429637427863,9.48429637427863,0,0.0,1.0
2010-07-26,12.5,12.5,12.5,12.5,0,9.48429637427863,9.48429637427863,9.48429637427863,9.48429637427863,0,0.0,1.0
2010-07-27,12.5,12.5,12.5,12.5,764,9.48429637427863,9.48429637427863,9.48429637427863,9.48429637427863,1006.92762258037,0.0,1.0
2010-07-28,12.5,12.5,12.5,12.5,0,9.48429637427863,9.48429637427863,9.48429637427863,9.48429637427863,0,0.0,1.0
2010-07-29,13.0,13.0,13.0,13.0,2364,9.86366822924977,9.86366822924977,9.86366822924977,9.86366822924977,3115.67657039266,0.0,1.0
2010-07-30,13.0,13.0,13.0,13.0,0,9.86366822924977,9.86366822924977,9.86366822924977,9.86366822924977,0,0.0,1.0
2010-08-02,13.0,13.0,13.0,13.0,0,9.86366822924977,9.86366822924977,9.86366822924977,9.86366822924977,0,0.0,1.0
2010-08-03,12.2,13.0,12.2,13.0,13931,9.25667326129594,9.86366822924977,9.25667326129594,9.86366822924977,18360.6134949832,0.0,1.0
2010-08-04,12.7,12.7,12.7,12.7,4175,9.63604511626709,9.63604511626709,9.63604511626709,9.63604511626709,5502.5167856977,0.0,1.0
2010-08-05,12.7,12.7,12.7,12.7,0,9.63604511626709,9.63604511626709,9.63604511626709,9.63604511626709,0,0.0,1.0
2010-08-06,12.7,12.7,12.7,12.7,0,9.63604511626709,9.63604511626709,9.63604511626709,9.63604511626709,0,0.0,1.0
2010-08-09,12.7,12.7,12.7,12.7,0,9.63604511626709,9.63604511626709,9.63604511626709,9.63604511626709,0,0.0,1.0
2010-08-10,12.5,12.5,12.3,12.3,666,9.48429637427863,9.48429637427863,9.33254763229017,9.33254763229017,877.766749526867,0.0,1.0
2010-08-11,12.85,12.85,12.85,12.85,333,9.74985667275843,9.74985667275843,9.74985667275843,9.74985667275843,438.883374763433,0.0,1.0
2010-08-12,12.85,12.85,12.85,12.85,0,9.74985667275843,9.74985667275843,9.74985667275843,9.74985667275843,0,0.0,1.0
2010-08-13,12.85,12.85,12.85,12.85,500,9.74985667275843,9.74985667275843,9.74985667275843,9.74985667275843,658.984046191341,0.0,1.0
2010-08-16,13.0,13.0,13.0,13.0,500,9.86366822924977,9.86366822924977,9.86366822924977,9.86366822924977,658.984046191342,0.0,1.0
2010-08-17,13.0,13.0,13.0,13.0,0,9.86366822924977,9.86366822924977,9.86366822924977,9.86366822924977,0,0.0,1.0
2010-08-18,13.0,13.0,13.0,13.0,0,9.86366822924977,9.86366822924977,9.86366822924977,9.86366822924977,0,0.0,1.0
2010-08-19,13.0,13.0,13.0,13.0,0,9.86366822924977,9.86366822924977,9.86366822924977,9.86366822924977,0,0.0,1.0
2010-08-20,13.0,13.0,13.0,13.0,0,9.86366822924977,9.86366822924977,9.86366822924977,9.86366822924977,0,0.0,1.0
2010-08-23,12.55,12.55,12.55,12.55,200,9.52223355977574,9.52223355977574,9.52223355977574,9.52223355977574,263.593618476537,0.0,1.0
2010-08-24,13.0,13.0,12.55,12.55,6444,9.86366822924977,9.86366822924977,9.52223355977574,9.52223355977574,8492.98638731401,0.0,1.0
2010-08-25,13.0,13.0,13.0,13.0,0,9.86366822924977,9.86366822924977,9.86366822924977,9.86366822924977,0,0.0,1.0
2010-08-26,12.3,12.6,12.26,12.6,1100,9.33254763229017,9.56017074527286,9.30219788389248,9.56017074527286,1449.76490162095,0.0,1.0
2010-08-27,12.3,12.3,12.3,12.3,0,9.33254763229017,9.33254763229017,9.33254763229017,9.33254763229017,0,0.0,1.0
2010-08-30,12.3,12.3,12.3,12.3,0,9.33254763229017,9.33254763229017,9.33254763229017,9.33254763229017,0,0.0,1.0
2010-08-31,12.3,12.3,12.3,12.3,0,9.33254763229017,9.33254763229017,9.33254763229017,9.33254763229017,0,0.0,1.0
2010-09-01,12.3,12.3,12.3,12.3,0,9.33254763229017,9.33254763229017,9.33254763229017,9.33254763229017,0,0.0,1.0
2010-09-02,12.3,12.3,12.3,12.3,0,9.33254763229017,9.33254763229017,9.33254763229017,9.33254763229017,0,0.0,1.0
2010-09-03,14.0,14.0,14.0,14.0,134,10.6224119391921,10.6224119391921,10.6224119391921,10.6224119391921,176.607724379279,0.0,1.0
2010-09-07,13.0,14.75,12.75,14.75,9332,9.86366822924977,11.1914697216488,9.6739823017642,11.1914697216488,12299.2782381152,0.0,1.0
2010-09-08,12.6,12.6,12.6,12.6,500,9.56017074527286,9.56017074527286,9.56017074527286,9.56017074527286,658.984046191341,0.0,1.0
2010-09-09,12.6,12.6,12.6,12.6,0,9.56017074527286,9.56017074527286,9.56017074527286,9.56017074527286,0,0.0,1.0
2010-09-10,12.6,12.6,12.6,12.6,0,9.56017074527286,9.56017074527286,9.56017074527286,9.56017074527286,0,0.0,1.0
2010-09-13,12.9,12.9,12.6,12.6,8447,9.78779385825555,9.78779385825555,9.56017074527286,9.56017074527286,11132.8764763565,0.0,1.0
2010-09-14,12.9,12.9,12.9,12.9,0,9.78779385825555,9.78779385825555,9.78779385825555,9.78779385825555,0,0.0,1.0
2010-09-15,12.9,12.9,12.9,12.9,0,9.78779385825555,9.78779385825555,9.78779385825555,9.78779385825555,0,0.0,1.0
2010-09-16,12.9,12.9,12.9,12.9,0,9.78779385825555,9.78779385825555,9.78779385825555,9.78779385825555,0,0.0,1.0
2010-09-17,12.9,12.9,12.9,12.9,0,9.78779385825555,9.78779385825555,9.78779385825555,9.78779385825555,0,0.0,1.0
2010-09-20,12.9,12.9,12.9,12.9,0,9.78779385825555,9.78779385825555,9.78779385825555,9.78779385825555,0,0.0,1.0
2010-09-21,13.75,13.75,13.75,13.75,250,10.4327260117065,10.4327260117065,10.4327260117065,10.4327260117065,329.492023095671,0.0,1.0
2010-09-22,13.75,13.75,13.75,13.75,0,10.4327260117065,10.4327260117065,10.4327260117065,10.4327260117065,0,0.0,1.0
2010-09-23,13.75,13.75,13.75,13.75,0,10.4327260117065,10.4327260117065,10.4327260117065,10.4327260117065,0,0.0,1.0
2010-09-24,13.0,13.0,13.0,13.0,1400,9.86366822924977,9.86366822924977,9.86366822924977,9.86366822924977,1845.15532933576,0.0,1.0
2010-09-27,12.75,13.0,12.75,13.0,2600,9.6739823017642,9.86366822924977,9.6739823017642,9.86366822924977,3426.71704019498,0.0,1.0
2010-09-28,12.75,12.75,12.75,12.75,0,9.6739823017642,9.6739823017642,9.6739823017642,9.6739823017642,0,0.0,1.0
2010-09-29,12.75,12.75,12.75,12.75,0,9.6739823017642,9.6739823017642,9.6739823017642,9.6739823017642,0,0.0,1.0
2010-09-30,12.75,12.75,12.75,12.75,0,9.6739823017642,9.6739823017642,9.6739823017642,9.6739823017642,0,0.0,1.0
2010-10-01,12.75,12.75,12.75,12.75,0,9.6739823017642,9.6739823017642,9.6739823017642,9.6739823017642,0,0.0,1.0
2010-10-05,12.75,12.75,12.75,12.75,625,9.6739823017642,9.6739823017642,9.6739823017642,9.6739823017642,823.730057739177,0.0,1.0
2010-10-06,12.75,12.75,12.75,12.75,0,9.6739823017642,9.6739823017642,9.6739823017642,9.6739823017642,0,0.0,1.0
2010-10-07,12.75,12.75,12.75,12.75,0,9.6739823017642,9.6739823017642,9.6739823017642,9.6739823017642,0,0.0,1.0
2010-10-08,12.75,12.75,12.75,12.75,0,9.6739823017642,9.6739823017642,9.6739823017642,9.6739823017642,0,0.0,1.0
2010-10-11,12.75,12.75,12.75,12.75,0,9.6739823017642,9.6739823017642,9.6739823017642,9.6739823017642,0,0.0,1.0
2010-10-12,12.75,12.75,12.75,12.75,0,9.6739823017642,9.6739823017642,9.6739823017642,9.6739823017642,0,0.0,1.0
2010-10-13,12.75,12.75,12.75,12.75,0,9.6739823017642,9.6739823017642,9.6739823017642,9.6739823017642,0,0.0,1.0
2010-10-14,12.75,12.75,12.75,12.75,0,9.6739823017642,9.6739823017642,9.6739823017642,9.6739823017642,0,0.0,1.0
2010-10-15,12.55,12.75,12.55,12.75,2411,9.52223355977574,9.6739823017642,9.52223355977574,9.6739823017642,3177.62107073465,0.0,1.0
2010-10-18,12.55,12.55,12.55,12.55,0,9.52223355977574,9.52223355977574,9.52223355977574,9.52223355977574,0,0.0,1.0
2010-10-19,12.75,12.75,12.75,12.75,200,9.6739823017642,9.6739823017642,9.6739823017642,9.6739823017642,263.593618476537,0.0,1.0
2010-10-20,12.75,12.75,12.75,12.75,0,9.6739823017642,9.6739823017642,9.6739823017642,9.6739823017642,0,0.0,1.0
2010-10-21,13.0,13.0,13.0,13.0,200,9.86366822924977,9.86366822924977,9.86366822924977,9.86366822924977,263.593618476537,0.0,1.0
2010-10-22,13.0,13.0,13.0,13.0,0,9.86366822924977,9.86366822924977,9.86366822924977,9.86366822924977,0,0.0,1.0
2010-10-25,13.0,13.0,13.0,13.0,200,9.86366822924977,9.86366822924977,9.86366822924977,9.86366822924977,263.593618476537,0.0,1.0
2010-10-26,12.75,12.75,12.75,12.75,800,9.6739823017642,9.6739823017642,9.6739823017642,9.6739823017642,1054.37447390615,0.0,1.0
2010-10-27,13.25,13.25,13.25,13.25,2200,10.0533541567353,10.0533541567353,10.0533541567353,10.0533541567353,2899.52980324192,0.0,1.0
2010-10-28,13.25,13.25,13.25,13.25,1000,10.0533541567353,10.0533541567353,10.0533541567353,10.0533541567353,1317.96809238269,0.0,1.0
2010-10-29,13.25,13.25,13.25,13.25,0,10.0533541567353,10.0533541567353,10.0533541567353,10.0533541567353,0,0.0,1.0
2010-11-01,13.25,13.25,13.25,13.25,514,10.0533541567353,10.0533541567353,10.0533541567353,10.0533541567353,677.435599484702,0.0,1.0
2010-11-02,13.25,13.25,13.25,13.25,0,10.0533541567353,10.0533541567353,10.0533541567353,10.0533541567353,0,0.0,1.0
2010-11-03,13.25,13.25,13.25,13.25,200,10.0533541567353,10.0533541567353,10.0533541567353,10.0533541567353,263.593618476538,0.0,1.0
2010-11-04,13.25,13.25,13.25,13.25,0,10.0533541567353,10.0533541567353,10.0533541567353,10.0533541567353,0,0.0,1.0
2010-11-05,13.25,13.25,13.25,13.25,0,10.0533541567353,10.0533541567353,10.0533541567353,10.0533541567353,0,0.0,1.0
2010-11-08,13.25,13.25,13.25,13.25,0,10.0533541567353,10.0533541567353,10.0533541567353,10.0533541567353,0,0.0,1.0
2010-11-09,13.25,13.25,13.25,13.25,0,10.0533541567353,10.0533541567353,10.0533541567353,10.0533541567353,0,0.0,1.0
2010-11-10,13.25,13.25,13.25,13.25,3100,10.0533541567353,10.0533541567353,10.0533541567353,10.0533541567353,4085.70108638634,0.0,1.0
2010-11-11,13.25,13.25,13.25,13.25,0,10.0533541567353,10.0533541567353,10.0533541567353,10.0533541567353,0,0.0,1.0
2010-11-12,13.25,13.25,13.25,13.25,800,10.0533541567353,10.0533541567353,10.0533541567353,10.0533541567353,1054.37447390615,0.0,1.0
2010-11-15,13.5,13.5,13.5,13.5,200,10.2430400842209,10.2430400842209,10.2430400842209,10.2430400842209,263.593618476537,0.0,1.0
2010-11-16,13.25,13.25,13.25,13.25,104,10.0533541567353,10.0533541567353,10.0533541567353,10.0533541567353,137.0686816078,0.0,1.0
2010-11-17,13.25,13.25,13.25,13.25,0,10.0533541567353,10.0533541567353,10.0533541567353,10.0533541567353,0,0.0,1.0
2010-11-18,13.25,13.25,13.25,13.25,0,10.0533541567353,10.0533541567353,10.0533541567353,10.0533541567353,0,0.0,1.0
2010-11-19,13.25,13.25,13.25,13.25,0,10.0533541567353,10.0533541567353,10.0533541567353,10.0533541567353,0,0.0,1.0
2010-11-22,13.25,13.25,13.25,13.25,0,10.0533541567353,10.0533541567353,10.0533541567353,10.0533541567353,0,0.0,1.0
2010-11-23,13.25,13.25,13.25,13.25,0,10.1595782761273,10.1595782761273,10.1595782761273,10.1595782761273,0,0.14,1.0
2010-11-24,13.11,13.25,13.11,13.25,700,10.0522317886814,10.1595782761273,10.0522317886814,10.1595782761273,912.931594985017,0.0,1.0
2010-11-26,13.11,13.11,13.11,13.11,0,10.0522317886814,10.0522317886814,10.0522317886814,10.0522317886814,0,0.0,1.0
2010-11-29,13.11,13.11,13.11,13.11,0,10.0522317886814,10.0522317886814,10.0522317886814,10.0522317886814,0,0.0,1.0
2010-11-30,13.11,13.11,13.11,13.11,0,10.0522317886814,10.0522317886814,10.0522317886814,10.0522317886814,0,0.0,1.0
2010-12-01,13.0,13.0,12.3,12.3,1500,9.96788811997392,9.96788811997392,9.43115568274456,9.43115568274456,1956.28198925361,0.0,1.0
2010-12-02,13.0,13.0,13.0,13.0,0,9.96788811997392,9.96788811997392,9.96788811997392,9.96788811997392,0,0.0,1.0
2010-12-03,13.0,13.0,13.0,13.0,0,9.96788811997392,9.96788811997392,9.96788811997392,9.96788811997392,0,0.0,1.0
2010-12-06,13.0,13.0,13.0,13.0,0,9.96788811997392,9.96788811997392,9.96788811997392,9.96788811997392,0,0.0,1.0
2010-12-07,13.4,13.4,13.4,13.4,440,10.2745923698193,10.2745923698193,10.2745923698193,10.2745923698193,573.842716847724,0.0,1.0
2010-12-08,13.4,13.4,13.4,13.4,0,10.2745923698193,10.2745923698193,10.2745923698193,10.2745923698193,0,0.0,1.0
2010-12-09,13.4,13.4,13.4,13.4,0,10.2745923698193,10.2745923698193,10.2745923698193,10.2745923698193,0,0.0,1.0
2010-12-10,12.5,12.5,12.5,12.5,815,9.58450780766723,9.58450780766723,9.58450780766723,9.58450780766723,1062.91321416113,0.0,1.0
2010-12-13,12.5,12.5,12.5,12.5,0,9.58450780766723,9.58450780766723,9.58450780766723,9.58450780766723,0,0.0,1.0
2010-12-14,12.5,12.5,12.5,12.5,0,9.58450780766723,9.58450780766723,9.58450780766723,9.58450780766723,0,0.0,1.0
2010-12-15,12.5,12.5,12.5,12.5,0,9.58450780766723,9.58450780766723,9.58450780766723,9.58450780766723,0,0.0,1.0
2010-12-16,12.65,12.65,12.65,12.65,520,9.69952190135924,9.69952190135924,9.69952190135924,9.69952190135924,678.177756274584,0.0,1.0
2010-12-17,12.65,12.65,12.65,12.65,0,9.69952190135924,9.69952190135924,9.69952190135924,9.69952190135924,0,0.0,1.0
2010-12-20,12.65,12.65,12.65,12.65,0,9.69952190135924,9.69952190135924,9.69952190135924,9.69952190135924,0,0.0,1.0
2010-12-21,12.65,12.65,12.65,12.65,0,9.69952190135924,9.69952190135924,9.69952190135924,9.69952190135924,0,0.0,1.0
2010-12-22,12.3,12.56,12.3,12.56,1072,9.43115568274456,9.63051344514404,9.43115568274456,9.63051344514404,1398.08952831991,0.0,1.0
2010-12-23,12.22,12.3,12.22,12.3,1200,9.36981483277549,9.43115568274456,9.36981483277549,9.43115568274456,1565.02559140289,0.0,1.0
2010-12-27,12.25,12.25,12.21,12.21,200,9.39281765151389,9.39281765151389,9.36214722652936,9.36214722652936,260.837598567148,0.0,1.0
2010-12-28,12.25,12.25,12.21,12.21,700,9.39281765151389,9.39281765151389,9.36214722652936,9.36214722652936,912.931594985017,0.0,1.0
2010-12-29,12.21,12.21,12.21,12.21,400,9.36214722652936,9.36214722652936,9.36214722652936,9.36214722652936,521.675197134295,0.0,1.0
2010-12-30,12.25,12.25,12.25,12.25,5518,9.39281765151389,9.39281765151389,9.39281765151389,9.39281765151389,7196.50934446761,0.0,1.0
2010-12-31,12.7,12.75,12.25,12.75,1900,9.73785993258991,9.77619796382058,9.39281765151389,9.77619796382058,2477.9571863879,0.0,1.0
2011-01-03,12.75,12.75,12.75,12.75,1750,9.77619796382058,9.77619796382058,9.77619796382058,9.77619796382058,2282.32898746254,0.0,1.0
2011-01-04,12.75,12.75,12.75,12.75,1500,9.77619796382058,9.77619796382058,9.77619796382058,9.77619796382058,1956.28198925361,0.0,1.0
2011-01-05,12.5,12.75,12.5,12.75,1432,9.58450780766723,9.77619796382058,9.58450780766723,9.77619796382058,1867.59720574078,0.0,1.0
2011-01-06,12.5,12.5,12.5,12.5,0,9.58450780766723,9.58450780766723,9.58450780766723,9.58450780766723,0,0.0,1.0
2011-01-07,12.5,12.5,12.5,12.5,0,9.58450780766723,9.58450780766723,9.58450780766723,9.58450780766723,0,0.0,1.0
2011-01-10,12.5,12.5,12.5,12.5,500,9.58450780766723,9.58450780766723,9.58450780766723,9.58450780766723,652.09399641787,0.0,1.0
2011-01-11,12.5,12.5,12.5,12.5,0,9.58450780766723,9.58450780766723,9.58450780766723,9.58450780766723,0,0.0,1.0
2011-01-12,11.85,12.1,11.55,12.1,5180,9.08611340166854,9.27780355782188,8.85608521428453,9.27780355782188,6755.69380288913,0.0,1.0
2011-01-13,11.75,12.0,11.75,12.0,2855,9.0094373392072,9.20112749536055,9.0094373392072,9.20112749536055,3723.45671954604,0.0,1.0
2011-01-14,12.25,12.25,11.75,11.75,2600,9.39281765151389,9.39281765151389,9.0094373392072,9.0094373392072,3390.88878137292,0.0,1.0
2011-01-18,12.0,12.0,12.0,12.0,163,9.20112749536055,9.20112749536055,9.20112749536055,9.20112749536055,212.582642832225,0.0,1.0
2011-01-19,12.0,12.0,12.0,12.0,0,9.20112749536055,9.20112749536055,9.20112749536055,9.20112749536055,0,0.0,1.0
2011-01-20,12.0,12.0,12.0,12.0,0,9.20112749536055,9.20112749536055,9.20112749536055,9.20112749536055,0,0.0,1.0
2011-01-21,12.0,12.0,12.0,12.0,0,9.20112749536055,9.20112749536055,9.20112749536055,9.20112749536055,0,0.0,1.0
2011-01-24,12.0,12.0,12.0,12.0,200,9.20112749536055,9.20112749536055,9.20112749536055,9.20112749536055,260.837598567148,0.0,1.0
2011-01-25,12.0,12.0,12.0,12.0,0,9.20112749536055,9.20112749536055,9.20112749536055,9.20112749536055,0,0.0,1.0
2011-01-26,12.0,12.0,12.0,12.0,0,9.20112749536055,9.20112749536055,9.20112749536055,9.20112749536055,0,0.0,1.0
2011-01-27,12.0,12.0,12.0,12.0,0,9.20112749536055,9.20112749536055,9.20112749536055,9.20112749536055,0,0.0,1.0
2011-01-28,11.3,11.69,11.3,11.69,1845,8.66439505813118,8.9634317017304,8.66439505813118,8.9634317017304,2406.22684678194,0.0,1.0
2011-01-31,11.3,11.3,11.3,11.3,1044,8.66439505813118,8.66439505813118,8.66439505813118,8.66439505813118,1361.57226452051,0.0,1.0
2011-02-01,11.4,11.4,11.1,11.1,2050,8.74107112059252,8.74107112059252,8.5110429332085,8.5110429332085,2673.58538531326,0.0,1.0
2011-02-02,11.1,11.1,11.1,11.1,1912,8.5110429332085,8.5110429332085,8.5110429332085,8.5110429332085,2493.60744230193,0.0,1.0
2011-02-03,11.6,11.6,11.6,11.6,1764,8.89442324551519,8.89442324551519,8.89442324551519,8.89442324551519,2300.58761936224,0.0,1.0
2011-02-04,11.3,11.3,11.0,11.0,2640,8.66439505813118,8.66439505813118,8.43436687074717,8.43436687074717,3443.05630108635,0.0,1.0
2011-02-07,11.3,11.3,11.3,11.3,0,8.66439505813118,8.66439505813118,8.66439505813118,8.66439505813118,0,0.0,1.0
2011-02-08,11.3,11.3,11.3,11.3,500,8.66439505813118,8.66439505813118,8.66439505813118,8.66439505813118,652.093996417869,0.0,1.0
2011-02-09,11.55,11.55,11.5,11.5,2400,8.85608521428453,8.85608521428453,8.81774718305386,8.81774718305386,3130.05118280577,0.0,1.0
2011-02-10,11.3,11.3,11.3,11.3,270,8.66439505813118,8.66439505813118,8.66439505813118,8.66439505813118,352.13075806565,0.0,1.0
2011-02-11,11.3,11.3,11.3,11.3,0,8.66439505813118,8.66439505813118,8.66439505813118,8.66439505813118,0,0.0,1.0
2011-02-14,11.32,11.35,11.32,11.35,1000,8.67973027062345,8.70273308936185,8.67973027062345,8.70273308936185,1304.18799283574,0.0,1.0
2011-02-15,11.32,11.32,11.3,11.32,550,8.67973027062345,8.67973027062345,8.66439505813118,8.67973027062345,717.303396059656,0.0,1.0
2011-02-16,10.5,11.07,10.5,11.07,3380,8.05098655844048,8.4880401144701,8.05098655844048,8.4880401144701,4408.1554157848,0.0,1.0
2011-02-17,10.5,10.5,10.5,10.5,0,8.05098655844048,8.05098655844048,8.05098655844048,8.05098655844048,0,0.0,1.0
2011-02-18,10.5,10.5,10.5,10.5,0,8.05098655844048,8.05098655844048,8.05098655844048,8.05098655844048,0,0.0,1.0
2011-02-22,10.3,10.55,10.3,10.55,1400,7.8976344335178,8.08932458967115,7.8976344335178,8.08932458967115,1825.86318997003,0.0,1.0
2011-02-23,10.4,10.4,10.4,10.4,960,7.97431049597914,7.97431049597914,7.97431049597914,7.97431049597914,1252.02047312231,0.0,1.0
2011-02-24,10.0,10.32,10.0,10.32,1975,7.66760624613379,7.91296964601007,7.66760624613379,7.91296964601007,2575.77128585058,0.0,1.0
2011-02-25,9.25,9.55,9.25,9.51,7080,7.09253577767375,7.32256396505777,7.09253577767375,7.29189354007323,9233.65098927704,0.0,1.0
2011-02-28,9.25,9.25,9.25,9.25,0,7.09253577767375,7.09253577767375,7.09253577767375,7.09253577767375,0,0.0,1.0
2011-03-01,9.25,9.25,9.25,9.25,0,7.09253577767375,7.09253577767375,7.09253577767375,7.09253577767375,0,0.0,1.0
2011-03-02,9.25,9.25,9.25,9.25,1400,7.09253577767375,7.09253577767375,7.09253577767375,7.09253577767375,1825.86318997004,0.0,1.0
2011-03-03,9.25,9.27,9.25,9.27,2620,7.09253577767375,7.10787099016602,7.09253577767375,7.10787099016602,3416.97254122964,0.0,1.0
2011-03-04,9.25,9.25,9.25,9.25,0,7.09253577767375,7.09253577767375,7.09253577767375,7.09253577767375,0,0.0,1.0
2011-03-07,10.0,10.0,10.0,10.0,10985,7.66760624613379,7.66760624613379,7.66760624613379,7.66760624613379,14326.5051013006,0.0,1.0
2011-03-08,10.2,10.2,10.1,10.1,1800,7.82095837105646,7.82095837105646,7.74428230859513,7.74428230859513,2347.53838710433,0.0,1.0
2011-03-09,10.19,10.19,10.19,10.19,800,7.81329076481033,7.81329076481033,7.81329076481033,7.81329076481033,1043.35039426859,0.0,1.0
2011-03-10,10.19,10.19,10.19,10.19,0,7.88996682727167,7.88996682727167,7.88996682727167,7.88996682727167,0,0.1,1.0
2011-03-11,10.19,10.19,10.19,10.19,0,7.88996682727167,7.88996682727167,7.88996682727167,7.88996682727167,0,0.0,1.0
2011-03-14,10.5,10.5,10.45,10.45,1400,8.12999525871958,8.12999525871958,8.09128099558282,8.09128099558282,1808.11913564574,0.0,1.0
2011-03-15,10.5,10.5,10.2,10.2,1180,8.12999525871958,8.12999525871958,7.89770967989902,7.89770967989902,1523.98612861569,0.0,1.0
2011-03-16,10.2,10.2,10.2,10.2,440,7.89770967989902,7.89770967989902,7.89770967989902,7.89770967989902,568.266014060089,0.0,1.0
2011-03-17,10.2,10.2,10.2,10.2,0,7.89770967989902,7.89770967989902,7.89770967989902,7.89770967989902,0,0.0,1.0
2011-03-18,10.2,10.2,10.2,10.2,0,7.89770967989902,7.89770967989902,7.89770967989902,7.89770967989902,0,0.0,1.0
2011-03-21,10.4,10.4,10.2,10.25,15550,8.05256673244606,8.05256673244606,7.89770967989902,7.93642394303578,20083.0375423509,0.0,1.0
2011-03-22,11.0,11.0,11.0,11.0,818,8.51713789008718,8.51713789008718,8.51713789008718,8.51713789008718,1056.45818068444,0.0,1.0
2011-03-23,11.0,11.0,11.0,11.0,200,8.51713789008718,8.51713789008718,8.51713789008718,8.51713789008718,258.302733663677,0.0,1.0
2011-03-24,11.0,11.0,11.0,11.0,0,8.51713789008718,8.51713789008718,8.51713789008718,8.51713789008718,0,0.0,1.0
2011-03-25,10.25,10.25,10.25,10.25,100,7.93642394303578,7.93642394303578,7.93642394303578,7.93642394303578,129.151366831838,0.0,1.0
2011-03-28,10.3,10.3,10.3,10.3,371,7.97513820617254,7.97513820617254,7.97513820617254,7.97513820617254,479.151570946121,0.0,1.0
2011-03-29,11.0,11.0,11.0,11.0,430,8.51713789008718,8.51713789008718,8.51713789008718,8.51713789008718,555.350877376905,0.0,1.0
2011-03-30,11.0,11.0,11.0,11.0,0,8.51713789008718,8.51713789008718,8.51713789008718,8.51713789008718,0,0.0,1.0
2011-03-31,11.25,11.25,11.25,11.25,121,8.71070920577098,8.71070920577098,8.71070920577098,8.71070920577098,156.273153866525,0.0,1.0
2011-04-01,11.25,11.25,11.25,11.25,0,8.71070920577098,8.71070920577098,8.71070920577098,8.71070920577098,0,0.0,1.0
2011-04-04,11.25,11.25,11.25,11.25,0,8.71070920577098,8.71070920577098,8.71070920577098,8.71070920577098,0,0.0,1.0
2011-04-05,11.25,11.25,11.25,11.25,0,8.71070920577098,8.71070920577098,8.71070920577098,8.71070920577098,0,0.0,1.0
2011-04-06,11.25,11.25,11.25,11.25,0,8.71070920577098,8.71070920577098,8.71070920577098,8.71070920577098,0,0.0,1.0
2011-04-07,11.25,11.25,11.25,11.25,0,8.71070920577098,8.71070920577098,8.71070920577098,8.71070920577098,0,0.0,1.0
2011-04-08,11.25,11.25,11.25,11.25,0,8.71070920577098,8.71070920577098,8.71070920577098,8.71070920577098,0,0.0,1.0
2011-04-11,11.25,11.25,11.25,11.25,0,8.71070920577098,8.71070920577098,8.71070920577098,8.71070920577098,0,0.0,1.0
2011-04-12,11.25,11.25,11.25,11.25,0,8.71070920577098,8.71070920577098,8.71070920577098,8.71070920577098,0,0.0,1.0
2011-04-13,10.21,10.75,10.21,10.75,1326,7.90545253252637,8.32356657440338,7.90545253252637,8.32356657440338,1712.54712419018,0.0,1.0
2011-04-14,10.21,10.21,10.21,10.21,0,7.90545253252637,7.90545253252637,7.90545253252637,7.90545253252637,0,0.0,1.0
2011-04-15,10.25,11.0,10.25,11.0,1000,7.93642394303578,8.51713789008718,7.93642394303578,8.51713789008718,1291.51366831838,0.0,1.0
2011-04-18,10.25,10.25,10.25,10.25,0,7.93642394303578,7.93642394303578,7.93642394303578,7.93642394303578,0,0.0,1.0
2011-04-19,10.25,10.25,10.25,10.25,0,7.93642394303578,7.93642394303578,7.93642394303578,7.93642394303578,0,0.0,1.0
2011-04-20,10.4,10.4,10.4,10.4,600,8.05256673244606,8.05256673244606,8.05256673244606,8.05256673244606,774.908200991031,0.0,1.0
2011-04-21,10.4,10.4,10.4,10.4,0,8.05256673244606,8.05256673244606,8.05256673244606,8.05256673244606,0,0.0,1.0
2011-04-25,10.4,10.4,10.4,10.4,0,8.05256673244606,8.05256673244606,8.05256673244606,8.05256673244606,0,0.0,1.0
2011-04-26,10.4,10.4,10.4,10.4,0,8.05256673244606,8.05256673244606,8.05256673244606,8.05256673244606,0,0.0,1.0
2011-04-27,10.1,10.4,10.1,10.3,2199,7.8202811536255,8.05256673244606,7.8202811536255,7.97513820617254,2840.03855663213,0.0,1.0
2011-04-28,10.1,10.1,10.1,10.1,0,7.8202811536255,7.8202811536255,7.8202811536255,7.8202811536255,0,0.0,1.0
2011-04-29,10.85,10.85,10.5,10.85,2442,8.4009951006769,8.4009951006769,8.12999525871958,8.4009951006769,3153.8763780335,0.0,1.0
2011-05-02,11.4,11.4,10.85,10.85,400,8.82685199518126,8.82685199518126,8.4009951006769,8.4009951006769,516.605467327354,0.0,1.0
2011-05-03,10.85,10.86,10.85,10.86,1540,8.4009951006769,8.40873795330425,8.4009951006769,8.40873795330425,1988.93104921031,0.0,1.0
2011-05-04,11.0,11.0,10.85,10.85,999,8.51713789008718,8.51713789008718,8.4009951006769,8.4009951006769,1290.22215465007,0.0,1.0
2011-05-05,10.8,10.9,10.65,10.9,2930,8.36228083754014,8.43970936381366,8.24613804812986,8.43970936381366,3784.13504817287,0.0,1.0
2011-05-06,11.75,11.75,11.0,11.0,309,9.09785183713858,9.09785183713858,8.51713789008718,8.51713789008718,399.077723510381,0.0,1.0
2011-05-09,11.75,11.75,11.75,11.75,0,9.09785183713858,9.09785183713858,9.09785183713858,9.09785183713858,0,0.0,1.0
2011-05-10,11.75,11.75,11.75,11.75,0,9.09785183713858,9.09785183713858,9.09785183713858,9.09785183713858,0,0.0,1.0
2011-05-11,10.65,10.65,10.65,10.65,420,8.24613804812986,8.24613804812986,8.24613804812986,8.24613804812986,542.435740693722,0.0,1.0
2011-05-12,10.8,10.81,10.75,10.75,762,8.36228083754014,8.37002369016749,8.32356657440338,8.32356657440338,984.133415258609,0.0,1.0
2011-05-13,11.5,11.75,11.48,11.48,920,8.90428052145478,9.09785183713858,8.88879481620007,8.88879481620007,1188.19257485291,0.0,1.0
2011-05-16,10.75,10.8,10.55,10.8,3500,8.32356657440338,8.36228083754014,8.16870952185634,8.36228083754014,4520.29783911435,0.0,1.0
2011-05-17,10.75,10.75,10.75,10.75,0,8.32356657440338,8.32356657440338,8.32356657440338,8.32356657440338,0,0.0,1.0
2011-05-18,10.55,10.75,10.55,10.75,900,8.16870952185634,8.32356657440338,8.16870952185634,8.32356657440338,1162.36230148655,0.0,1.0
2011-05-19,10.55,10.55,10.55,10.55,0,8.16870952185634,8.16870952185634,8.16870952185634,8.16870952185634,0,0.0,1.0
2011-05-20,10.55,10.55,10.55,10.55,0,8.16870952185634,8.16870952185634,8.16870952185634,8.16870952185634,0,0.0,1.0
2011-05-23,10.55,10.55,10.55,10.55,0,8.16870952185634,8.16870952185634,8.16870952185634,8.16870952185634,0,0.0,1.0
2011-05-24,10.5,10.55,10.35,10.55,1800,8.12999525871958,8.16870952185634,8.0138524693093,8.16870952185634,2324.72460297309,0.0,1.0
2011-05-25,10.5,10.5,10.5,10.5,0,8.12999525871958,8.12999525871958,8.12999525871958,8.12999525871958,0,0.0,1.0
2011-05-26,10.3,10.3,10.3,10.3,211,7.97513820617254,7.97513820617254,7.97513820617254,7.97513820617254,272.509384015179,0.0,1.0
2011-05-27,10.3,10.3,10.3,10.3,0,7.97513820617254,7.97513820617254,7.97513820617254,7.97513820617254,0,0.0,1.0
2011-05-31,10.5,10.85,10.3,10.7,9383,8.12999525871958,8.4009951006769,7.97513820617254,8.28485231126662,12118.2727498314,0.0,1.0
2011-06-01,10.65,10.65,10.35,10.35,3700,8.32356657440338,8.32356657440338,8.08909991033568,8.08909991033568,4734.1484744266,0.1,1.0
2011-06-02,10.65,10.65,10.65,10.65,0,8.32356657440338,8.32356657440338,8.32356657440338,8.32356657440338,0,0.0,1.0
2011-06-03,10.65,10.65,10.65,10.65,0,8.32356657440338,8.32356657440338,8.32356657440338,8.32356657440338,0,0.0,1.0
2011-06-06,10.65,10.65,10.65,10.65,0,8.32356657440338,8.32356657440338,8.32356657440338,8.32356657440338,0,0.0,1.0
2011-06-07,10.5,10.5,10.25,10.25,4720,8.20633324236953,8.20633324236953,8.01094435564644,8.01094435564644,6039.23805386312,0.0,1.0
2011-06-08,10.5,10.5,10.5,10.5,0,8.20633324236953,8.20633324236953,8.20633324236953,8.20633324236953,0,0.0,1.0
2011-06-09,10.5,10.5,10.5,10.5,0,8.20633324236953,8.20633324236953,8.20633324236953,8.20633324236953,0,0.0,1.0
2011-06-10,10.5,10.5,10.5,10.5,0,8.20633324236953,8.20633324236953,8.20633324236953,8.20633324236953,0,0.0,1.0
2011-06-13,10.5,10.5,10.5,10.5,0,8.20633324236953,8.20633324236953,8.20633324236953,8.20633324236953,0,0.0,1.0
2011-06-14,10.5,10.5,10.5,10.5,401,8.20633324236953,8.20633324236953,8.20633324236953,8.20633324236953,513.079334660829,0.0,1.0
2011-06-15,10.5,10.5,10.5,10.5,0,8.20633324236953,8.20633324236953,8.20633324236953,8.20633324236953,0,0.0,1.0
2011-06-16,10.5,10.65,10.25,10.25,2118,8.20633324236953,8.32356657440338,8.01094435564644,8.01094435564644,2709.98012671231,0.0,1.0
2011-06-17,10.65,10.65,10.65,10.65,500,8.32356657440338,8.32356657440338,8.32356657440338,8.32356657440338,639.749793841433,0.0,1.0
2011-06-20,10.7,10.7,10.7,10.7,1100,8.362644351748,8.362644351748,8.362644351748,8.362644351748,1407.44954645115,0.0,1.0
2011-06-21,10.25,10.25,10.25,10.25,500,8.01094435564644,8.01094435564644,8.01094435564644,8.01094435564644,639.749793841433,0.0,1.0
2011-06-22,10.35,10.35,9.35,10.25,10600,8.08909991033568,8.08909991033568,7.30754436344334,8.01094435564644,13562.6956294384,0.0,1.0
2011-06-23,10.35,10.35,10.35,10.35,0,8.08909991033568,8.08909991033568,8.08909991033568,8.08909991033568,0,0.0,1.0
2011-06-24,10.35,10.35,10.35,10.35,0,8.08909991033568,8.08909991033568,8.08909991033568,8.08909991033568,0,0.0,1.0
2011-06-27,10.35,10.35,10.35,10.35,0,8.08909991033568,8.08909991033568,8.08909991033568,8.08909991033568,0,0.0,1.0
2011-06-28,10.2,10.2,9.75,9.75,3000,7.97186657830183,7.97186657830183,7.62016658220028,7.62016658220028,3838.49876304859,0.0,1.0
2011-06-29,10.2,10.2,10.2,10.2,0,7.97186657830183,7.97186657830183,7.97186657830183,7.97186657830183,0,0.0,1.0
2011-06-30,10.2,10.2,10.2,10.2,0,7.97186657830183,7.97186657830183,7.97186657830183,7.97186657830183,0,0.0,1.0
2011-07-01,10.2,10.2,10.2,10.2,0,7.97186657830183,7.97186657830183,7.97186657830183,7.97186657830183,0,0.0,1.0
2011-07-05,10.2,10.2,10.2,10.2,0,7.97186657830183,7.97186657830183,7.97186657830183,7.97186657830183,0,0.0,1.0
2011-07-06,10.2,10.2,10.2,10.2,0,7.97186657830183,7.97186657830183,7.97186657830183,7.97186657830183,0,0.0,1.0
2011-07-07,10.2,10.2,10.2,10.2,0,7.97186657830183,7.97186657830183,7.97186657830183,7.97186657830183,0,0.0,1.0
2011-07-08,10.2,10.2,10.2,10.2,0,7.97186657830183,7.97186657830183,7.97186657830183,7.97186657830183,0,0.0,1.0
2011-07-11,10.2,10.2,10.2,10.2,0,7.97186657830183,7.97186657830183,7.97186657830183,7.97186657830183,0,0.0,1.0
2011-07-12,9.75,9.75,9.75,9.75,500,7.62016658220028,7.62016658220028,7.62016658220028,7.62016658220028,639.749793841432,0.0,1.0
2011-07-13,9.75,9.75,9.75,9.75,0,7.62016658220028,7.62016658220028,7.62016658220028,7.62016658220028,0,0.0,1.0
2011-07-14,9.75,9.75,9.75,9.75,0,7.62016658220028,7.62016658220028,7.62016658220028,7.62016658220028,0,0.0,1.0
2011-07-15,9.75,9.75,9.75,9.75,0,7.62016658220028,7.62016658220028,7.62016658220028,7.62016658220028,0,0.0,1.0
2011-07-18,9.75,9.75,9.75,9.75,0,7.62016658220028,7.62016658220028,7.62016658220028,7.62016658220028,0,0.0,1.0
2011-07-19,9.4,9.4,9.4,9.4,900,7.34662214078796,7.34662214078796,7.34662214078796,7.34662214078796,1151.54962891458,0.0,1.0
2011-07-20,9.75,9.75,9.75,9.75,3178,7.62016658220028,7.62016658220028,7.62016658220028,7.62016658220028,4066.24968965614,0.0,1.0
2011-07-21,9.69,9.69,9.3,9.3,2310,7.57327324938674,7.57327324938674,7.26846658609873,7.26846658609873,2955.64404754742,0.0,1.0
2011-07-22,9.69,9.69,9.69,9.69,0,7.57327324938674,7.57327324938674,7.57327324938674,7.57327324938674,0,0.0,1.0
2011-07-25,9.2,9.45,8.7,9.45,4877,7.19031103140949,7.38569991813258,6.79953325796332,7.38569991813258,6240.11948912933,0.0,1.0
2011-07-26,9.2,9.2,9.2,9.2,0,7.19031103140949,7.19031103140949,7.19031103140949,7.19031103140949,0,0.0,1.0
2011-07-27,9.2,9.2,9.2,9.2,0,7.19031103140949,7.19031103140949,7.19031103140949,7.19031103140949,0,0.0,1.0
2011-07-28,9.2,9.2,9.2,9.2,0,7.19031103140949,7.19031103140949,7.19031103140949,7.19031103140949,0,0.0,1.0
2011-07-29,9.2,9.2,9.2,9.2,2900,7.19031103140949,7.19031103140949,7.19031103140949,7.19031103140949,3710.54880428031,0.0,1.0
2011-08-01,8.7,8.7,8.7,8.7,475,6.79953325796332,6.79953325796332,6.79953325796332,6.79953325796332,607.762304149361,0.0,1.0
2011-08-02,8.5,8.62,7.75,8.62,11701,6.64322214858486,6.73700881421194,6.0570554884156,6.73700881421194,14971.4246754772,0.0,1.0
2011-08-03,8.5,8.5,8.5,8.5,0,6.64322214858486,6.64322214858486,6.64322214858486,6.64322214858486,0,0.0,1.0
2011-08-04,9.25,9.25,9.25,9.25,18054,7.22938880875411,7.22938880875411,7.22938880875411,7.22938880875411,23100.0855560264,0.0,1.0
2011-08-05,9.25,10.5,9.25,9.25,2500,7.22938880875411,8.20633324236953,7.22938880875411,7.22938880875411,3198.74896920716,0.0,1.0
2011-08-08,9.25,9.25,9.25,9.25,0,7.22938880875411,7.22938880875411,7.22938880875411,7.22938880875411,0,0.0,1.0
2011-08-09,9.05,9.25,9.05,9.25,1500,7.07307769937564,7.22938880875411,7.07307769937564,7.22938880875411,1919.2493815243,0.0,1.0
2011-08-10,9.05,9.05,9.05,9.05,0,7.07307769937564,7.07307769937564,7.07307769937564,7.07307769937564,0,0.0,1.0
2011-08-11,9.0,9.25,8.6,9.0,3050,7.03399992203102,7.22938880875411,6.72137770327409,7.03399992203102,3902.47374243274,0.0,1.0
2011-08-12,9.0,9.0,9.0,9.0,500,7.03399992203102,7.03399992203102,7.03399992203102,7.03399992203102,639.749793841433,0.0,1.0
2011-08-15,9.0,9.5,9.0,9.25,2000,7.03399992203102,7.42477769547719,7.03399992203102,7.22938880875411,2558.99917536573,0.0,1.0
2011-08-16,9.0,9.0,9.0,9.0,0,7.03399992203102,7.03399992203102,7.03399992203102,7.03399992203102,0,0.0,1.0
2011-08-17,9.0,9.0,9.0,9.0,0,7.03399992203102,7.03399992203102,7.03399992203102,7.03399992203102,0,0.0,1.0
2011-08-18,9.0,9.0,9.0,9.0,0,7.03399992203102,7.03399992203102,7.03399992203102,7.03399992203102,0,0.0,1.0
2011-08-19,9.25,9.25,9.25,9.25,753,7.22938880875411,7.22938880875411,7.22938880875411,7.22938880875411,963.463189525197,0.0,1.0
2011-08-22,9.25,9.25,9.25,9.25,2000,7.22938880875411,7.22938880875411,7.22938880875411,7.22938880875411,2558.99917536573,0.0,1.0
2011-08-23,9.25,9.25,9.25,9.25,0,7.22938880875411,7.22938880875411,7.22938880875411,7.22938880875411,0,0.0,1.0
2011-08-24,9.25,9.25,9.25,9.25,0,7.22938880875411,7.22938880875411,7.22938880875411,7.22938880875411,0,0.0,1.0
2011-08-25,9.5,9.5,9.0,9.0,8753,7.42477769547719,7.42477769547719,7.03399992203102,7.03399992203102,11199.4598909881,0.0,1.0
2011-08-26,8.6,8.6,8.6,8.6,696,6.72137770327409,6.72137770327409,6.72137770327409,6.72137770327409,890.531713027274,0.0,1.0
2011-08-29,8.75,8.75,8.6,8.7,6015,6.83861103530794,6.83861103530794,6.72137770327409,6.79953325796332,7696.19001991243,0.0,1.0
2011-08-30,8.75,8.75,8.75,8.75,0,6.83861103530794,6.83861103530794,6.83861103530794,6.83861103530794,0,0.0,1.0
2011-08-31,8.75,8.75,8.75,8.75,0,6.83861103530794,6.83861103530794,6.83861103530794,6.83861103530794,0,0.0,1.0
2011-09-01,8.75,8.75,8.75,8.75,0,6.83861103530794,6.83861103530794,6.83861103530794,6.83861103530794,0,0.0,1.0
2011-09-02,8.75,8.75,8.75,8.75,0,6.83861103530794,6.83861103530794,6.83861103530794,6.83861103530794,0,0.0,1.0
2011-09-06,8.6,8.6,8.4,8.4,1764,6.72137770327409,6.72137770327409,6.56506659389562,6.56506659389562,2257.03727267257,0.0,1.0
2011-09-07,8.6,8.6,8.6,8.6,0,6.72137770327409,6.72137770327409,6.72137770327409,6.72137770327409,0,0.0,1.0
2011-09-08,8.6,8.6,8.6,8.6,0,6.72137770327409,6.72137770327409,6.72137770327409,6.72137770327409,0,0.0,1.0
2011-09-09,8.6,8.6,8.6,8.6,0,6.72137770327409,6.72137770327409,6.72137770327409,6.72137770327409,0,0.0,1.0
2011-09-12,8.6,8.6,8.4,8.4,3650,6.72137770327409,6.72137770327409,6.56506659389562,6.56506659389562,4670.17349504246,0.0,1.0
2011-09-13,8.6,8.6,8.6,8.6,0,6.72137770327409,6.72137770327409,6.72137770327409,6.72137770327409,0,0.0,1.0
2011-09-14,8.6,8.6,8.6,8.6,0,6.72137770327409,6.72137770327409,6.72137770327409,6.72137770327409,0,0.0,1.0
2011-09-15,8.6,8.6,8.6,8.6,0,6.72137770327409,6.72137770327409,6.72137770327409,6.72137770327409,0,0.0,1.0
2011-09-16,8.5,8.5,8.35,8.35,21960,6.64322214858486,6.64322214858486,6.52598881655101,6.52598881655101,28097.8109455157,0.0,1.0
2011-09-19,8.5,8.5,8.5,8.5,0,6.64322214858486,6.64322214858486,6.64322214858486,6.64322214858486,0,0.0,1.0
2011-09-20,8.5,8.5,8.5,8.5,0,6.64322214858486,6.64322214858486,6.64322214858486,6.64322214858486,0,0.0,1.0
2011-09-21,8.5,8.5,8.5,8.5,0,6.64322214858486,6.64322214858486,6.64322214858486,6.64322214858486,0,0.0,1.0
2011-09-22,8.35,8.35,8.35,8.35,1074,6.52598881655101,6.52598881655101,6.52598881655101,6.52598881655101,1374.1825571714,0.0,1.0
2011-09-23,8.5,8.5,8.5,8.5,974,6.64322214858486,6.64322214858486,6.64322214858486,6.64322214858486,1246.23259840311,0.0,1.0
2011-09-26,8.5,8.5,8.5,8.5,0,6.64322214858486,6.64322214858486,6.64322214858486,6.64322214858486,0,0.0,1.0
2011-09-27,7.6,7.6,7.6,7.6,400,5.93982215638175,5.93982215638175,5.93982215638175,5.93982215638175,511.799835073146,0.0,1.0
2011-09-28,7.6,7.6,7.6,7.6,0,5.93982215638175,5.93982215638175,5.93982215638175,5.93982215638175,0,0.0,1.0
2011-09-29,8.35,8.35,8.35,8.35,250,6.52598881655101,6.52598881655101,6.52598881655101,6.52598881655101,319.874896920716,0.0,1.0
2011-09-30,8.35,8.35,8.35,8.35,0,6.52598881655101,6.52598881655101,6.52598881655101,6.52598881655101,0,0.0,1.0
2011-10-03,8.35,8.35,8.35,8.35,0,6.52598881655101,6.52598881655101,6.52598881655101,6.52598881655101,0,0.0,1.0
2011-10-04,8.35,8.35,8.35,8.35,0,6.52598881655101,6.52598881655101,6.52598881655101,6.52598881655101,0,0.0,1.0
2011-10-05,8.35,8.35,8.35,8.35,0,6.52598881655101,6.52598881655101,6.52598881655101,6.52598881655101,0,0.0,1.0
2011-10-06,8.35,8.35,8.35,8.35,0,6.52598881655101,6.52598881655101,6.52598881655101,6.52598881655101,0,0.0,1.0
2011-10-07,8.35,8.35,8.35,8.35,0,6.52598881655101,6.52598881655101,6.52598881655101,6.52598881655101,0,0.0,1.0
2011-10-10,8.35,8.35,8.35,8.35,0,6.52598881655101,6.52598881655101,6.52598881655101,6.52598881655101,0,0.0,1.0
2011-10-11,8.35,8.35,8.35,8.35,0,6.52598881655101,6.52598881655101,6.52598881655101,6.52598881655101,0,0.0,1.0
2011-10-12,8.35,8.35,8.35,8.35,0,6.52598881655101,6.52598881655101,6.52598881655101,6.52598881655101,0,0.0,1.0
2011-10-13,8.35,8.35,8.35,8.35,0,6.52598881655101,6.52598881655101,6.52598881655101,6.52598881655101,0,0.0,1.0
2011-10-14,7.62,7.62,7.62,7.62,100,5.9554532673196,5.9554532673196,5.9554532673196,5.9554532673196,127.949958768287,0.0,1.0
2011-10-17,7.62,7.62,7.62,7.62,0,5.9554532673196,5.9554532673196,5.9554532673196,5.9554532673196,0,0.0,1.0
2011-10-18,7.62,7.62,7.62,7.62,200,5.9554532673196,5.9554532673196,5.9554532673196,5.9554532673196,255.899917536573,0.0,1.0
2011-10-19,7.62,7.62,7.62,7.62,100,5.9554532673196,5.9554532673196,5.9554532673196,5.9554532673196,127.949958768287,0.0,1.0
2011-10-20,7.62,7.62,7.62,7.62,0,5.9554532673196,5.9554532673196,5.9554532673196,5.9554532673196,0,0.0,1.0
2011-10-21,7.75,7.75,7.2,7.61,1700,6.0570554884156,6.0570554884156,5.62719993762482,5.94763771185068,2175.14929906087,0.0,1.0
2011-10-24,7.2,7.2,7.2,7.2,750,5.62719993762482,5.62719993762482,5.62719993762482,5.62719993762482,959.624690762149,0.0,1.0
2011-10-25,7.6,7.6,7.6,7.6,672,5.93982215638175,5.93982215638175,5.93982215638175,5.93982215638175,859.823722922886,0.0,1.0
2011-10-26,7.6,7.6,7.6,7.6,0,5.93982215638175,5.93982215638175,5.93982215638175,5.93982215638175,0,0.0,1.0
2011-10-27,7.2,7.2,7.2,7.2,105,5.62719993762482,5.62719993762482,5.62719993762482,5.62719993762482,134.347456706701,0.0,1.0
2011-10-28,7.2,7.2,7.2,7.2,0,5.62719993762482,5.62719993762482,5.62719993762482,5.62719993762482,0,0.0,1.0
2011-10-31,7.21,7.25,7.21,7.25,477,5.63501549309374,5.66627771496944,5.63501549309374,5.66627771496944,610.321303324727,0.0,1.0
2011-11-01,7.25,7.5,7.25,7.5,966,5.66627771496944,5.86166660169252,5.66627771496944,5.86166660169252,1235.99660170165,0.0,1.0
2011-11-02,7.65,7.65,7.65,7.65,2150,5.97889993372637,5.97889993372637,5.97889993372637,5.97889993372637,2750.92411351816,0.0,1.0
2011-11-03,7.65,7.65,7.65,7.65,0,5.97889993372637,5.97889993372637,5.97889993372637,5.97889993372637,0,0.0,1.0
2011-11-04,7.65,7.65,7.65,7.65,0,5.97889993372637,5.97889993372637,5.97889993372637,5.97889993372637,0,0.0,1.0
2011-11-07,7.65,7.65,7.65,7.65,0,5.97889993372637,5.97889993372637,5.97889993372637,5.97889993372637,0,0.0,1.0
2011-11-08,7.65,7.65,7.65,7.65,0,5.97889993372637,5.97889993372637,5.97889993372637,5.97889993372637,0,0.0,1.0
2011-11-09,7.65,7.65,7.65,7.65,0,5.97889993372637,5.97889993372637,5.97889993372637,5.97889993372637,0,0.0,1.0
2011-11-10,7.65,7.65,7.65,7.65,0,5.97889993372637,5.97889993372637,5.97889993372637,5.97889993372637,0,0.0,1.0
2011-11-11,7.65,7.65,7.65,7.65,0,5.97889993372637,5.97889993372637,5.97889993372637,5.97889993372637,0,0.0,1.0
2011-11-14,7.0,7.25,7.0,7.0,3230,5.47088882824635,5.66627771496944,5.47088882824635,5.47088882824635,4132.78366821565,0.0,1.0
2011-11-15,7.0,7.0,7.0,7.0,0,5.47088882824635,5.47088882824635,5.47088882824635,5.47088882824635,0,0.0,1.0
2011-11-16,7.0,7.0,7.0,7.0,0,5.47088882824635,5.47088882824635,5.47088882824635,5.47088882824635,0,0.0,1.0
2011-11-17,6.1,6.1,6.1,6.1,500,4.76748883604325,4.76748883604325,4.76748883604325,4.76748883604325,639.749793841433,0.0,1.0
2011-11-18,6.1,6.95,5.75,6.95,9116,4.76748883604325,5.43181105090174,4.49394439463093,5.43181105090174,11663.918241317,0.0,1.0
2011-11-21,6.0,6.0,5.5,5.65,1803,4.68933328135402,4.68933328135402,4.29855550790785,4.4157888399417,2306.9377565922,0.0,1.0
2011-11-22,5.7,6.05,5.7,6.0,15100,4.45486661728632,4.72841105869863,4.45486661728632,4.68933328135402,19320.4437740112,0.0,1.0
2011-11-23,5.7,5.7,5.7,5.7,0,4.45486661728632,4.45486661728632,4.45486661728632,4.45486661728632,0,0.0,1.0
2011-11-25,5.75,5.75,5.75,5.75,610,4.49394439463093,4.49394439463093,4.49394439463093,4.49394439463093,780.494748486548,0.0,1.0
2011-11-28,5.75,5.75,5.75,5.75,250,4.49394439463093,4.49394439463093,4.49394439463093,4.49394439463093,319.874896920716,0.0,1.0
2011-11-29,5.5,5.5,5.5,5.5,880,4.29855550790785,4.29855550790785,4.29855550790785,4.29855550790785,1125.95963716092,0.0,1.0
2011-11-30,5.5,5.5,5.5,5.5,0,4.29855550790785,4.29855550790785,4.29855550790785,4.29855550790785,0,0.0,1.0
2011-12-01,5.7,5.74,5.5,5.5,1448,4.45486661728632,4.48612883916201,4.29855550790785,4.29855550790785,1852.71540296479,0.0,1.0
2011-12-02,5.64,5.64,5.22,5.5,4390,4.40797328447278,4.40797328447278,4.07971995477799,4.29855550790785,5617.00318992777,0.0,1.0
2011-12-05,5.64,5.64,5.64,5.64,0,4.40797328447278,4.40797328447278,4.40797328447278,4.40797328447278,0,0.0,1.0
2011-12-06,5.57,5.57,5.37,5.39,1110,4.35326439619031,4.35326439619031,4.19695328681184,4.21258439774969,1420.24454232798,0.0,1.0
2011-12-07,5.0,5.34,5.0,5.34,6039,3.90777773446168,4.17350662040507,3.90777773446168,4.17350662040507,7726.89801001682,0.0,1.0
2011-12-08,5.0,5.0,4.61,4.61,12500,3.90777773446168,3.90777773446168,3.60297107117367,3.60297107117367,15993.7448460358,0.0,1.0
2011-12-09,5.0,5.0,5.0,5.0,1000,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,1279.49958768287,0.0,1.0
2011-12-12,5.0,5.0,5.0,5.0,0,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,0,0.0,1.0
2011-12-13,4.4,4.98,4.4,4.83,3598,3.43884440632628,3.89214662352383,3.43884440632628,3.77491329148998,4603.63951648295,0.0,1.0
2011-12-14,4.75,4.94,4.75,4.75,2176,3.7123888477386,3.86088440164814,3.7123888477386,3.7123888477386,2784.19110279791,0.0,1.0
2011-12-15,5.0,5.0,4.95,4.95,2872,3.90777773446168,3.90777773446168,3.86869995711706,3.86869995711706,3674.72281582519,0.0,1.0
2011-12-16,5.01,5.01,5.0,5.0,9700,3.9155932899306,3.9155932899306,3.90777773446168,3.90777773446168,12411.1460005238,0.0,1.0
2011-12-19,6.0,6.0,5.75,6.0,5550,4.68933328135402,4.68933328135402,4.49394439463093,4.68933328135402,7101.2227116399,0.0,1.0
2011-12-20,6.0,6.0,6.0,6.0,0,4.68933328135402,4.68933328135402,4.68933328135402,4.68933328135402,0,0.0,1.0
2011-12-21,6.0,6.0,6.0,6.0,2164,4.68933328135402,4.68933328135402,4.68933328135402,4.68933328135402,2768.83710774572,0.0,1.0
2011-12-22,6.0,6.0,6.0,6.0,0,4.68933328135402,4.68933328135402,4.68933328135402,4.68933328135402,0,0.0,1.0
2011-12-23,6.0,6.0,6.0,6.0,270,4.68933328135402,4.68933328135402,4.68933328135402,4.68933328135402,345.464888674373,0.0,1.0
2011-12-27,5.67,5.85,5.67,5.85,1000,4.43141995087954,4.57209994932017,4.43141995087954,4.57209994932017,1279.49958768287,0.0,1.0
2011-12-28,6.0,6.0,5.5,5.5,1400,4.68933328135402,4.68933328135402,4.29855550790785,4.29855550790785,1791.29942275601,0.0,1.0
2011-12-29,6.0,6.0,6.0,6.0,0,4.68933328135402,4.68933328135402,4.68933328135402,4.68933328135402,0,0.0,1.0
2011-12-30,6.0,6.0,6.0,6.0,200,4.68933328135402,4.68933328135402,4.68933328135402,4.68933328135402,255.899917536573,0.0,1.0
2012-01-03,6.0,6.0,6.0,6.0,0,4.68933328135402,4.68933328135402,4.68933328135402,4.68933328135402,0,0.0,1.0
2012-01-04,6.0,6.0,6.0,6.0,0,4.68933328135402,4.68933328135402,4.68933328135402,4.68933328135402,0,0.0,1.0
2012-01-05,5.95,5.95,5.95,5.95,12625,4.6502555040094,4.6502555040094,4.6502555040094,4.6502555040094,16153.6822944962,0.0,1.0
2012-01-06,6.0,6.0,5.95,5.95,1500,4.68933328135402,4.68933328135402,4.6502555040094,4.6502555040094,1919.2493815243,0.0,1.0
2012-01-09,5.55,6.7,5.55,6.0,673,4.33763328525246,5.23642216417865,4.33763328525246,4.68933328135402,861.103222510569,0.0,1.0
2012-01-10,6.0,6.0,5.6,5.6,800,4.68933328135402,4.68933328135402,4.37671106259708,4.37671106259708,1023.59967014629,0.0,1.0
2012-01-11,6.0,6.0,6.0,6.0,406,4.68933328135402,4.68933328135402,4.68933328135402,4.68933328135402,519.476832599243,0.0,1.0
2012-01-12,5.5,5.6,5.49,5.6,2760,4.29855550790785,4.37671106259708,4.29073995243893,4.37671106259708,3531.41886200471,0.0,1.0
2012-01-13,5.5,5.5,5.5,5.5,0,4.29855550790785,4.29855550790785,4.29855550790785,4.29855550790785,0,0.0,1.0
2012-01-17,5.5,5.5,5.5,5.5,1000,4.29855550790785,4.29855550790785,4.29855550790785,4.29855550790785,1279.49958768286,0.0,1.0
2012-01-18,5.5,5.5,5.5,5.5,1000,4.29855550790785,4.29855550790785,4.29855550790785,4.29855550790785,1279.49958768286,0.0,1.0
2012-01-19,5.5,5.5,5.5,5.5,0,4.29855550790785,4.29855550790785,4.29855550790785,4.29855550790785,0,0.0,1.0
2012-01-20,5.5,5.5,5.5,5.5,500,4.29855550790785,4.29855550790785,4.29855550790785,4.29855550790785,639.749793841432,0.0,1.0
2012-01-23,5.4,5.4,5.4,5.4,1500,4.22039995321861,4.22039995321861,4.22039995321861,4.22039995321861,1919.2493815243,0.0,1.0
2012-01-24,5.42,5.42,5.42,5.42,500,4.23603106415646,4.23603106415646,4.23603106415646,4.23603106415646,639.749793841433,0.0,1.0
2012-01-25,5.52,5.52,5.52,5.52,1000,4.31418661884569,4.31418661884569,4.31418661884569,4.31418661884569,1279.49958768287,0.0,1.0
2012-01-26,5.52,5.52,5.52,5.52,0,4.31418661884569,4.31418661884569,4.31418661884569,4.31418661884569,0,0.0,1.0
2012-01-27,5.52,5.52,5.52,5.52,0,4.31418661884569,4.31418661884569,4.31418661884569,4.31418661884569,0,0.0,1.0
2012-01-30,5.25,5.5,5.25,5.5,2000,4.10316662118476,4.29855550790785,4.10316662118476,4.29855550790785,2558.99917536573,0.0,1.0
2012-01-31,5.25,5.25,5.25,5.25,100,4.10316662118476,4.10316662118476,4.10316662118476,4.10316662118476,127.949958768287,0.0,1.0
2012-02-01,5.25,5.25,5.25,5.25,0,4.10316662118476,4.10316662118476,4.10316662118476,4.10316662118476,0,0.0,1.0
2012-02-02,5.15,5.4,5.15,5.4,2250,4.02501106649553,4.22039995321861,4.02501106649553,4.22039995321861,2878.87407228645,0.0,1.0
2012-02-03,5.12,5.26,5.0,5.26,4993,4.00156440008876,4.11098217665369,3.90777773446168,4.11098217665369,6388.54144130055,0.0,1.0
2012-02-06,5.11,5.11,5.11,5.11,500,3.99374884461984,3.99374884461984,3.99374884461984,3.99374884461984,639.749793841432,0.0,1.0
2012-02-07,5.11,5.11,5.11,5.11,0,3.99374884461984,3.99374884461984,3.99374884461984,3.99374884461984,0,0.0,1.0
2012-02-08,5.12,5.12,5.12,5.12,250,4.00156440008876,4.00156440008876,4.00156440008876,4.00156440008876,319.874896920716,0.0,1.0
2012-02-09,5.26,5.26,5.19,5.19,7160,4.11098217665369,4.11098217665369,4.05627328837122,4.05627328837122,9161.21704780931,0.0,1.0
2012-02-10,5.26,5.26,5.26,5.26,750,4.11098217665369,4.11098217665369,4.11098217665369,4.11098217665369,959.624690762148,0.0,1.0
2012-02-13,5.26,5.26,5.26,5.26,0,4.11098217665369,4.11098217665369,4.11098217665369,4.11098217665369,0,0.0,1.0
2012-02-14,5.26,5.26,5.26,5.26,0,4.11098217665369,4.11098217665369,4.11098217665369,4.11098217665369,0,0.0,1.0
2012-02-15,5.26,5.26,5.01,5.26,700,4.11098217665369,4.11098217665369,3.9155932899306,4.11098217665369,895.649711378005,0.0,1.0
2012-02-16,5.01,5.01,5.01,5.01,1000,3.9155932899306,3.9155932899306,3.9155932899306,3.9155932899306,1279.49958768287,0.0,1.0
2012-02-17,5.26,5.26,5.26,5.26,1000,4.11098217665369,4.11098217665369,4.11098217665369,4.11098217665369,1279.49958768286,0.0,1.0
2012-02-21,5.28,5.28,5.28,5.28,2034,4.12661328759153,4.12661328759153,4.12661328759153,4.12661328759153,2602.50216134695,0.0,1.0
2012-02-22,5.28,5.28,5.28,5.28,0,4.12661328759153,4.12661328759153,4.12661328759153,4.12661328759153,0,0.0,1.0
2012-02-23,5.03,5.03,5.03,5.03,1024,3.93122440086845,3.93122440086845,3.93122440086845,3.93122440086845,1310.20757778725,0.0,1.0
2012-02-24,5.25,5.25,5.25,5.25,1000,4.10316662118476,4.10316662118476,4.10316662118476,4.10316662118476,1279.49958768287,0.0,1.0
2012-02-27,5.0,5.0,5.0,5.0,2000,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,2558.99917536573,0.0,1.0
2012-02-28,5.0,5.0,5.0,5.0,0,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,0,0.0,1.0
2012-02-29,5.0,5.1,5.0,5.1,1470,3.90777773446168,3.98593328915091,3.90777773446168,3.98593328915091,1880.86439389381,0.0,1.0
2012-03-01,5.19,5.19,5.0,5.1,1895,4.05627328837122,4.05627328837122,3.90777773446168,3.98593328915091,2424.65171865903,0.0,1.0
2012-03-02,5.13,5.13,5.13,5.13,500,4.00937995555768,4.00937995555768,4.00937995555768,4.00937995555768,639.749793841433,0.0,1.0
2012-03-05,5.13,5.13,5.13,5.13,0,4.00937995555768,4.00937995555768,4.00937995555768,4.00937995555768,0,0.0,1.0
2012-03-06,5.0,5.0,5.0,5.0,1000,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,1279.49958768287,0.0,1.0
2012-03-07,5.01,5.01,5.01,5.01,1305,3.9155932899306,3.9155932899306,3.9155932899306,3.9155932899306,1669.74696192614,0.0,1.0
2012-03-08,5.01,5.01,5.01,5.01,318,3.9155932899306,3.9155932899306,3.9155932899306,3.9155932899306,406.880868883151,0.0,1.0
2012-03-09,5.01,5.01,5.01,5.01,0,3.9155932899306,3.9155932899306,3.9155932899306,3.9155932899306,0,0.0,1.0
2012-03-12,5.01,5.01,5.01,5.01,0,3.9155932899306,3.9155932899306,3.9155932899306,3.9155932899306,0,0.0,1.0
2012-03-13,5.01,5.01,5.01,5.01,0,3.9155932899306,3.9155932899306,3.9155932899306,3.9155932899306,0,0.0,1.0
2012-03-14,5.0,5.0,5.0,5.0,635,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,812.482238178619,0.0,1.0
2012-03-15,5.1,5.1,5.1,5.1,500,3.98593328915091,3.98593328915091,3.98593328915091,3.98593328915091,639.749793841433,0.0,1.0
2012-03-16,5.1,5.1,5.1,5.1,0,3.98593328915091,3.98593328915091,3.98593328915091,3.98593328915091,0,0.0,1.0
2012-03-19,5.1,5.1,5.1,5.1,0,3.98593328915091,3.98593328915091,3.98593328915091,3.98593328915091,0,0.0,1.0
2012-03-20,5.1,5.1,5.1,5.1,0,3.98593328915091,3.98593328915091,3.98593328915091,3.98593328915091,0,0.0,1.0
2012-03-21,5.1,5.1,5.1,5.1,0,3.98593328915091,3.98593328915091,3.98593328915091,3.98593328915091,0,0.0,1.0
2012-03-22,5.1,5.1,5.1,5.1,0,3.98593328915091,3.98593328915091,3.98593328915091,3.98593328915091,0,0.0,1.0
2012-03-23,5.1,5.1,5.1,5.1,0,3.98593328915091,3.98593328915091,3.98593328915091,3.98593328915091,0,0.0,1.0
2012-03-26,5.3,5.3,5.1,5.1,13924,4.14224439852938,4.14224439852938,3.98593328915091,3.98593328915091,17815.7522588962,0.0,1.0
2012-03-27,5.3,5.3,5.3,5.3,0,4.14224439852938,4.14224439852938,4.14224439852938,4.14224439852938,0,0.0,1.0
2012-03-28,5.3,5.3,5.3,5.3,200,4.14224439852938,4.14224439852938,4.14224439852938,4.14224439852938,255.899917536573,0.0,1.0
2012-03-29,5.3,5.3,5.3,5.3,0,4.14224439852938,4.14224439852938,4.14224439852938,4.14224439852938,0,0.0,1.0
2012-03-30,5.1,5.1,5.1,5.1,1000,3.98593328915091,3.98593328915091,3.98593328915091,3.98593328915091,1279.49958768287,0.0,1.0
2012-04-02,5.1,5.1,5.1,5.1,0,3.98593328915091,3.98593328915091,3.98593328915091,3.98593328915091,0,0.0,1.0
2012-04-03,5.0,5.0,5.0,5.0,349,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,446.54535610132,0.0,1.0
2012-04-04,5.0,5.0,5.0,5.0,0,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,0,0.0,1.0
2012-04-05,5.0,5.0,5.0,5.0,0,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,0,0.0,1.0
2012-04-09,5.0,5.0,5.0,5.0,400,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,511.799835073146,0.0,1.0
2012-04-10,5.3,5.3,5.3,5.3,350,4.14224439852938,4.14224439852938,4.14224439852938,4.14224439852938,447.824855689003,0.0,1.0
2012-04-11,5.3,5.3,5.3,5.3,0,4.14224439852938,4.14224439852938,4.14224439852938,4.14224439852938,0,0.0,1.0
2012-04-12,5.0,5.0,5.0,5.0,278,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,355.700885375836,0.0,1.0
2012-04-13,5.0,5.0,5.0,5.0,914,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,1169.46262314214,0.0,1.0
2012-04-16,5.3,5.3,5.3,5.3,1200,4.14224439852938,4.14224439852938,4.14224439852938,4.14224439852938,1535.39950521944,0.0,1.0
2012-04-17,5.3,5.3,5.3,5.3,0,4.14224439852938,4.14224439852938,4.14224439852938,4.14224439852938,0,0.0,1.0
2012-04-18,4.97,5.01,4.97,5.01,2500,3.88433106805491,3.9155932899306,3.88433106805491,3.9155932899306,3198.74896920716,0.0,1.0
2012-04-19,5.2,5.2,4.86,4.86,1459,4.06408884384015,4.06408884384015,3.79835995789675,3.79835995789675,1866.7898984293,0.0,1.0
2012-04-20,5.2,5.2,5.2,5.2,0,4.06408884384015,4.06408884384015,4.06408884384015,4.06408884384015,0,0.0,1.0
2012-04-23,5.2,5.2,5.2,5.2,0,4.06408884384015,4.06408884384015,4.06408884384015,4.06408884384015,0,0.0,1.0
2012-04-24,5.3,5.3,5.3,5.3,100,4.14224439852938,4.14224439852938,4.14224439852938,4.14224439852938,127.949958768287,0.0,1.0
2012-04-25,5.3,5.3,5.3,5.3,0,4.14224439852938,4.14224439852938,4.14224439852938,4.14224439852938,0,0.0,1.0
2012-04-26,5.0,5.0,5.0,5.0,1862,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,2382.42823226549,0.0,1.0
2012-04-27,5.0,5.0,5.0,5.0,0,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,0,0.0,1.0
2012-04-30,5.0,5.0,5.0,5.0,212,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,271.253912588767,0.0,1.0
2012-05-01,5.0,5.0,5.0,5.0,400,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,511.799835073146,0.0,1.0
2012-05-02,5.0,5.0,5.0,5.0,0,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,0,0.0,1.0
2012-05-03,5.0,5.0,5.0,5.0,0,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,0,0.0,1.0
2012-05-04,5.0,5.0,5.0,5.0,0,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,0,0.0,1.0
2012-05-07,5.25,5.25,5.25,5.25,117,4.10316662118476,4.10316662118476,4.10316662118476,4.10316662118476,149.701451758895,0.0,1.0
2012-05-08,5.25,5.25,5.25,5.25,500,4.10316662118476,4.10316662118476,4.10316662118476,4.10316662118476,639.749793841433,0.0,1.0
2012-05-09,5.25,5.25,5.25,5.25,0,4.10316662118476,4.10316662118476,4.10316662118476,4.10316662118476,0,0.0,1.0
2012-05-10,4.25,4.25,4.25,4.25,278,3.32161107429243,3.32161107429243,3.32161107429243,3.32161107429243,355.700885375836,0.0,1.0
2012-05-11,4.25,4.25,4.25,4.25,0,3.32161107429243,3.32161107429243,3.32161107429243,3.32161107429243,0,0.0,1.0
2012-05-14,4.25,4.25,4.25,4.25,0,3.32161107429243,3.32161107429243,3.32161107429243,3.32161107429243,0,0.0,1.0
2012-05-15,4.25,4.25,4.25,4.25,0,3.32161107429243,3.32161107429243,3.32161107429243,3.32161107429243,0,0.0,1.0
2012-05-16,4.2,4.25,4.2,4.25,1400,3.28253329694781,3.32161107429243,3.28253329694781,3.32161107429243,1791.29942275601,0.0,1.0
2012-05-17,4.2,4.2,4.2,4.2,0,3.28253329694781,3.28253329694781,3.28253329694781,3.28253329694781,0,0.0,1.0
2012-05-18,4.2,4.2,4.2,4.2,0,3.28253329694781,3.28253329694781,3.28253329694781,3.28253329694781,0,0.0,1.0
2012-05-21,4.0,4.05,4.0,4.05,556,3.12622218756934,3.16529996491396,3.12622218756934,3.16529996491396,711.401770751674,0.0,1.0
2012-05-22,4.0,4.0,4.0,4.0,0,3.12622218756934,3.12622218756934,3.12622218756934,3.12622218756934,0,0.0,1.0
2012-05-23,4.0,4.0,4.0,4.0,0,3.12622218756934,3.12622218756934,3.12622218756934,3.12622218756934,0,0.0,1.0
2012-05-24,4.0,4.0,4.0,4.0,300,3.12622218756934,3.12622218756934,3.12622218756934,3.12622218756934,383.84987630486,0.0,1.0
2012-05-25,4.0,4.0,4.0,4.0,1048,3.12622218756934,3.12622218756934,3.12622218756934,3.12622218756934,1340.91556789164,0.0,1.0
2012-05-29,4.0,4.01,4.0,4.01,1135,3.12622218756934,3.13403774303827,3.12622218756934,3.13403774303827,1452.23203202005,0.0,1.0
2012-05-30,3.8,4.0,3.55,4.0,4478,2.96991107819088,3.12622218756934,2.77452219146779,3.12622218756934,5729.59915364386,0.0,1.0
2012-05-31,3.71,3.71,3.71,3.71,200,2.89957107897057,2.89957107897057,2.89957107897057,2.89957107897057,255.899917536573,0.0,1.0
2012-06-01,3.9,3.9,3.56,3.56,2500,3.04806663288011,3.04806663288011,2.78233774693672,2.78233774693672,3198.74896920716,0.0,1.0
2012-06-04,4.18,4.18,3.9,3.9,3556,3.26690218600996,3.26690218600996,3.04806663288011,3.04806663288011,4549.90053380027,0.0,1.0
2012-06-05,4.18,4.18,4.18,4.18,0,3.26690218600996,3.26690218600996,3.26690218600996,3.26690218600996,0,0.0,1.0
2012-06-06,3.7,3.75,3.6,3.75,9820,2.89175552350164,2.93083330084626,2.81359996881241,2.93083330084626,12564.6859510457,0.0,1.0
2012-06-07,3.85,3.85,3.85,3.85,100,3.00898885553549,3.00898885553549,3.00898885553549,3.00898885553549,127.949958768287,0.0,1.0
2012-06-08,3.85,3.85,3.85,3.85,500,3.00898885553549,3.00898885553549,3.00898885553549,3.00898885553549,639.749793841433,0.0,1.0
2012-06-11,3.85,3.85,3.85,3.85,0,3.00898885553549,3.00898885553549,3.00898885553549,3.00898885553549,0,0.0,1.0
2012-06-12,4.0,4.0,4.0,4.0,2816,3.12622218756934,3.12622218756934,3.12622218756934,3.12622218756934,3603.07083891495,0.0,1.0
2012-06-13,4.0,4.0,4.0,4.0,400,3.12622218756934,3.12622218756934,3.12622218756934,3.12622218756934,511.799835073147,0.0,1.0
2012-06-14,4.0,4.0,4.0,4.0,1408,3.12622218756934,3.12622218756934,3.12622218756934,3.12622218756934,1801.53541945748,0.0,1.0
2012-06-15,4.0,4.0,4.0,4.0,0,3.12622218756934,3.12622218756934,3.12622218756934,3.12622218756934,0,0.0,1.0
2012-06-18,4.0,4.0,4.0,4.0,0,3.12622218756934,3.12622218756934,3.12622218756934,3.12622218756934,0,0.0,1.0
2012-06-19,4.0,4.25,4.0,4.25,600,3.12622218756934,3.32161107429243,3.12622218756934,3.32161107429243,767.69975260972,0.0,1.0
2012-06-20,4.0,4.0,4.0,4.0,0,3.12622218756934,3.12622218756934,3.12622218756934,3.12622218756934,0,0.0,1.0
2012-06-21,4.0,4.0,4.0,4.0,0,3.12622218756934,3.12622218756934,3.12622218756934,3.12622218756934,0,0.0,1.0
2012-06-22,4.0,4.0,4.0,4.0,0,3.12622218756934,3.12622218756934,3.12622218756934,3.12622218756934,0,0.0,1.0
2012-06-25,4.0,4.0,4.0,4.0,0,3.12622218756934,3.12622218756934,3.12622218756934,3.12622218756934,0,0.0,1.0
2012-06-26,4.0,4.0,4.0,4.0,0,3.12622218756934,3.12622218756934,3.12622218756934,3.12622218756934,0,0.0,1.0
2012-06-27,4.0,4.0,4.0,4.0,3984,3.12622218756934,3.12622218756934,3.12622218756934,3.12622218756934,5097.52635732854,0.0,1.0
2012-06-28,3.85,3.85,3.85,3.85,1000,3.00898885553549,3.00898885553549,3.00898885553549,3.00898885553549,1279.49958768287,0.0,1.0
2012-06-29,3.85,3.85,3.85,3.85,0,3.00898885553549,3.00898885553549,3.00898885553549,3.00898885553549,0,0.0,1.0
2012-07-02,3.85,3.85,3.85,3.85,140,3.00898885553549,3.00898885553549,3.00898885553549,3.00898885553549,179.129942275601,0.0,1.0
2012-07-03,3.85,3.85,3.85,3.85,0,3.00898885553549,3.00898885553549,3.00898885553549,3.00898885553549,0,0.0,1.0
2012-07-05,3.9,3.99,3.9,3.9,2982,3.04806663288011,3.11840663210042,3.04806663288011,3.04806663288011,3815.4677704703,0.0,1.0
2012-07-06,3.99,3.99,3.9,3.9,940,3.11840663210042,3.11840663210042,3.04806663288011,3.04806663288011,1202.72961242189,0.0,1.0
2012-07-09,3.9,3.9,3.9,3.9,500,3.04806663288011,3.04806663288011,3.04806663288011,3.04806663288011,639.749793841433,0.0,1.0
2012-07-10,3.81,3.81,3.81,3.81,1300,2.9777266336598,2.9777266336598,2.9777266336598,2.9777266336598,1663.34946398772,0.0,1.0
2012-07-11,3.81,3.81,3.81,3.81,500,2.9777266336598,2.9777266336598,2.9777266336598,2.9777266336598,639.749793841433,0.0,1.0
2012-07-12,3.81,3.81,3.81,3.81,0,2.9777266336598,2.9777266336598,2.9777266336598,2.9777266336598,0,0.0,1.0
2012-07-13,3.81,3.85,3.81,3.85,1000,2.9777266336598,3.00898885553549,2.9777266336598,3.00898885553549,1279.49958768287,0.0,1.0
2012-07-16,3.95,3.95,3.89,3.89,2200,3.08714441022473,3.08714441022473,3.04025107741119,3.04025107741119,2814.8990929023,0.0,1.0
2012-07-17,3.95,3.95,3.95,3.95,1400,3.08714441022473,3.08714441022473,3.08714441022473,3.08714441022473,1791.29942275601,0.0,1.0
2012-07-18,3.95,3.95,3.95,3.95,0,3.08714441022473,3.08714441022473,3.08714441022473,3.08714441022473,0,0.0,1.0
2012-07-19,3.9,3.9,3.83,3.83,2300,3.04806663288011,3.04806663288011,2.99335774459765,2.99335774459765,2942.84905167059,0.0,1.0
2012-07-20,3.9,3.9,3.9,3.9,0,3.04806663288011,3.04806663288011,3.04806663288011,3.04806663288011,0,0.0,1.0
2012-07-23,3.9,3.9,3.9,3.9,0,3.04806663288011,3.04806663288011,3.04806663288011,3.04806663288011,0,0.0,1.0
2012-07-24,3.9,3.9,3.9,3.9,500,3.04806663288011,3.04806663288011,3.04806663288011,3.04806663288011,639.749793841433,0.0,1.0
2012-07-25,3.95,3.95,3.9,3.9,3500,3.08714441022473,3.08714441022473,3.04806663288011,3.04806663288011,4478.24855689002,0.0,1.0
2012-07-26,3.95,3.95,3.95,3.95,0,3.08714441022473,3.08714441022473,3.08714441022473,3.08714441022473,0,0.0,1.0
2012-07-27,3.95,3.95,3.95,3.95,0,3.08714441022473,3.08714441022473,3.08714441022473,3.08714441022473,0,0.0,1.0
2012-07-30,3.95,3.95,3.95,3.95,0,3.08714441022473,3.08714441022473,3.08714441022473,3.08714441022473,0,0.0,1.0
2012-07-31,3.95,3.95,3.95,3.95,0,3.08714441022473,3.08714441022473,3.08714441022473,3.08714441022473,0,0.0,1.0
2012-08-01,3.91,3.91,3.91,3.91,1000,3.05588218834903,3.05588218834903,3.05588218834903,3.05588218834903,1279.49958768287,0.0,1.0
2012-08-02,3.91,3.91,3.91,3.91,0,3.05588218834903,3.05588218834903,3.05588218834903,3.05588218834903,0,0.0,1.0
2012-08-03,3.9,3.9,3.9,3.9,200,3.04806663288011,3.04806663288011,3.04806663288011,3.04806663288011,255.899917536573,0.0,1.0
2012-08-06,3.9,3.9,3.9,3.9,0,3.04806663288011,3.04806663288011,3.04806663288011,3.04806663288011,0,0.0,1.0
2012-08-07,3.83,3.83,3.83,3.83,1000,2.99335774459765,2.99335774459765,2.99335774459765,2.99335774459765,1279.49958768286,0.0,1.0
2012-08-08,3.83,3.83,3.8,3.83,1750,2.99335774459765,2.99335774459765,2.96991107819088,2.99335774459765,2239.12427844501,0.0,1.0
2012-08-09,3.83,3.83,3.83,3.83,987,2.99335774459765,2.99335774459765,2.99335774459765,2.99335774459765,1262.86609304299,0.0,1.0
2012-08-10,3.95,3.95,3.95,3.95,500,3.08714441022473,3.08714441022473,3.08714441022473,3.08714441022473,639.749793841432,0.0,1.0
2012-08-13,3.95,3.95,3.95,3.95,0,3.08714441022473,3.08714441022473,3.08714441022473,3.08714441022473,0,0.0,1.0
2012-08-14,3.95,3.95,3.95,3.95,462,3.08714441022473,3.08714441022473,3.08714441022473,3.08714441022473,591.128809509483,0.0,1.0
2012-08-15,3.95,3.95,3.95,3.95,0,3.08714441022473,3.08714441022473,3.08714441022473,3.08714441022473,0,0.0,1.0
2012-08-16,3.95,3.95,3.95,3.95,0,3.08714441022473,3.08714441022473,3.08714441022473,3.08714441022473,0,0.0,1.0
2012-08-17,4.0,4.0,4.0,4.0,982,3.12622218756934,3.12622218756934,3.12622218756934,3.12622218756934,1256.46859510458,0.0,1.0
2012-08-20,4.0,4.0,4.0,4.0,0,3.12622218756934,3.12622218756934,3.12622218756934,3.12622218756934,0,0.0,1.0
2012-08-21,4.0,4.0,4.0,4.0,0,3.12622218756934,3.12622218756934,3.12622218756934,3.12622218756934,0,0.0,1.0
2012-08-22,4.15,4.15,4.15,4.15,300,3.24345551960319,3.24345551960319,3.24345551960319,3.24345551960319,383.84987630486,0.0,1.0
2012-08-23,4.15,4.15,4.15,4.15,0,3.24345551960319,3.24345551960319,3.24345551960319,3.24345551960319,0,0.0,1.0
2012-08-24,4.15,4.15,4.15,4.15,0,3.24345551960319,3.24345551960319,3.24345551960319,3.24345551960319,0,0.0,1.0
2012-08-27,4.34,4.45,4.21,4.21,1200,3.39195107351274,3.4779221836709,3.29034885241673,3.29034885241673,1535.39950521944,0.0,1.0
2012-08-28,4.5,4.5,4.45,4.45,2360,3.51699996101551,3.51699996101551,3.4779221836709,3.4779221836709,3019.61902693156,0.0,1.0
2012-08-29,4.75,4.75,4.67,4.67,1500,3.7123888477386,3.7123888477386,3.64986440398721,3.64986440398721,1919.2493815243,0.0,1.0
2012-08-30,5.0,5.0,4.85,4.85,9556,3.90777773446168,3.90777773446168,3.79054440242783,3.79054440242783,12226.8980598975,0.0,1.0
2012-08-31,5.2,5.2,5.0,5.0,1149,4.06408884384015,4.06408884384015,3.90777773446168,3.90777773446168,1470.14502624761,0.0,1.0
2012-09-04,5.2,5.2,5.2,5.2,400,4.06408884384015,4.06408884384015,4.06408884384015,4.06408884384015,511.799835073146,0.0,1.0
2012-09-05,5.2,5.2,5.2,5.2,1149,4.06408884384015,4.06408884384015,4.06408884384015,4.06408884384015,1470.14502624761,0.0,1.0
2012-09-06,5.2,5.2,5.2,5.2,668,4.06408884384015,4.06408884384015,4.06408884384015,4.06408884384015,854.705724572153,0.0,1.0
2012-09-07,5.05,5.05,5.05,5.05,500,3.9468555118063,3.9468555118063,3.9468555118063,3.9468555118063,639.749793841432,0.0,1.0
2012-09-10,4.95,4.95,4.95,4.95,317,3.86869995711706,3.86869995711706,3.86869995711706,3.86869995711706,405.601369295469,0.0,1.0
2012-09-11,4.8,5.0,4.8,5.0,678,3.75146662508321,3.90777773446168,3.75146662508321,3.90777773446168,867.500720448983,0.0,1.0
2012-09-12,5.0,5.0,5.0,5.0,2400,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,3070.79901043888,0.0,1.0
2012-09-13,5.0,5.0,5.0,5.0,600,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,767.699752609719,0.0,1.0
2012-09-14,5.0,5.0,5.0,5.0,1000,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,1279.49958768287,0.0,1.0
2012-09-17,5.0,5.0,5.0,5.0,1000,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,1279.49958768287,0.0,1.0
2012-09-18,5.0,5.0,4.9,4.98,4285,3.90777773446168,3.90777773446168,3.82962217977245,3.89214662352383,5482.65573322108,0.0,1.0
2012-09-19,5.0,5.0,5.0,5.0,500,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,639.749793841433,0.0,1.0
2012-09-20,5.0,5.0,5.0,5.0,0,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,0,0.0,1.0
2012-09-21,5.0,5.0,5.0,5.0,0,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,0,0.0,1.0
2012-09-24,5.0,5.0,5.0,5.0,0,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,0,0.0,1.0
2012-09-25,5.15,5.15,5.15,5.15,500,4.02501106649553,4.02501106649553,4.02501106649553,4.02501106649553,639.749793841433,0.0,1.0
2012-09-26,5.5,5.5,5.25,5.25,1000,4.29855550790785,4.29855550790785,4.10316662118476,4.10316662118476,1279.49958768286,0.0,1.0
2012-09-27,5.5,5.5,5.5,5.5,0,4.29855550790785,4.29855550790785,4.29855550790785,4.29855550790785,0,0.0,1.0
2012-09-28,5.0,5.0,5.0,5.0,345,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,441.427357750588,0.0,1.0
2012-10-01,5.0,5.0,5.0,5.0,0,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,0,0.0,1.0
2012-10-02,5.0,5.0,5.0,5.0,0,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,0,0.0,1.0
2012-10-03,5.0,5.0,5.0,5.0,0,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,0,0.0,1.0
2012-10-04,5.0,5.0,5.0,5.0,0,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,0,0.0,1.0
2012-10-05,5.0,5.0,5.0,5.0,0,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,0,0.0,1.0
2012-10-08,5.0,5.0,5.0,5.0,0,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,0,0.0,1.0
2012-10-09,5.6,5.6,5.6,5.6,500,4.37671106259708,4.37671106259708,4.37671106259708,4.37671106259708,639.749793841433,0.0,1.0
2012-10-10,5.6,5.6,5.6,5.6,0,4.37671106259708,4.37671106259708,4.37671106259708,4.37671106259708,0,0.0,1.0
2012-10-11,5.6,5.6,5.6,5.6,0,4.37671106259708,4.37671106259708,4.37671106259708,4.37671106259708,0,0.0,1.0
2012-10-12,5.6,5.6,5.6,5.6,0,4.37671106259708,4.37671106259708,4.37671106259708,4.37671106259708,0,0.0,1.0
2012-10-15,5.5,5.5,5.5,5.5,591,4.29855550790785,4.29855550790785,4.29855550790785,4.29855550790785,756.184256320573,0.0,1.0
2012-10-16,5.35,5.35,5.35,5.35,872,4.181322175874,4.181322175874,4.181322175874,4.181322175874,1115.72364045946,0.0,1.0
2012-10-17,5.0,5.2,5.0,5.2,8570,3.90777773446168,4.06408884384015,3.90777773446168,4.06408884384015,10965.3114664422,0.0,1.0
2012-10-18,5.0,5.0,5.0,5.0,1328,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,1699.17545244284,0.0,1.0
2012-10-19,5.0,5.0,5.0,5.0,2300,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,2942.84905167059,0.0,1.0
2012-10-22,5.0,5.0,5.0,5.0,0,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,0,0.0,1.0
2012-10-23,5.0,5.0,5.0,5.0,625,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,799.687242301791,0.0,1.0
2012-10-24,5.0,5.0,5.0,5.0,0,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,0,0.0,1.0
2012-10-25,5.0,5.0,5.0,5.0,0,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,0,0.0,1.0
2012-10-26,5.0,5.0,5.0,5.0,0,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,0,0.0,1.0
2012-10-31,5.0,5.0,5.0,5.0,0,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,0,0.0,1.0
2012-11-01,5.21,5.45,5.1,5.35,11153,4.07190439930907,4.25947773056323,3.98593328915091,4.181322175874,14270.258901427,0.0,1.0
2012-11-02,5.21,5.45,5.1,5.35,0,4.07190439930907,4.25947773056323,3.98593328915091,4.181322175874,0,0.0,1.0
2012-11-05,5.21,5.45,5.1,5.35,0,4.07190439930907,4.25947773056323,3.98593328915091,4.181322175874,0,0.0,1.0
2012-11-06,5.43,5.43,5.4,5.4,1800,4.24384661962538,4.24384661962538,4.22039995321861,4.22039995321861,2303.09925782916,0.0,1.0
2012-11-07,5.43,5.43,5.4,5.4,0,4.24384661962538,4.24384661962538,4.22039995321861,4.22039995321861,0,0.0,1.0
2012-11-08,5.43,5.43,5.4,5.4,0,4.24384661962538,4.24384661962538,4.22039995321861,4.22039995321861,0,0.0,1.0
2012-11-09,5.43,5.43,5.4,5.4,0,4.24384661962538,4.24384661962538,4.22039995321861,4.22039995321861,0,0.0,1.0
2012-11-12,5.43,5.43,5.4,5.4,0,4.24384661962538,4.24384661962538,4.22039995321861,4.22039995321861,0,0.0,1.0
2012-11-13,5.15,5.4,5.15,5.4,1009,4.02501106649553,4.22039995321861,4.02501106649553,4.22039995321861,1291.01508397201,0.0,1.0
2012-11-14,5.1,5.15,4.62,5.15,14780,3.98593328915091,4.02501106649553,3.61078662664259,4.02501106649553,18911.0039059528,0.0,1.0
2012-11-15,5.1,5.1,5.1,5.1,0,3.98593328915091,3.98593328915091,3.98593328915091,3.98593328915091,0,0.0,1.0
2012-11-16,4.8,5.0,4.8,5.0,400,3.75146662508321,3.90777773446168,3.75146662508321,3.90777773446168,511.799835073146,0.0,1.0
2012-11-19,4.8,4.8,4.8,4.8,0,3.75146662508321,3.75146662508321,3.75146662508321,3.75146662508321,0,0.0,1.0
2012-11-20,4.87,4.87,4.71,4.71,1700,3.80617551336568,3.80617551336568,3.6811266258629,3.6811266258629,2175.14929906087,0.0,1.0
2012-11-21,4.95,4.95,4.8,4.9,9525,3.86869995711706,3.86869995711706,3.75146662508321,3.82962217977245,12187.2335726793,0.0,1.0
2012-11-23,4.95,4.95,4.8,4.9,0,3.86869995711706,3.86869995711706,3.75146662508321,3.82962217977245,0,0.0,1.0
2012-11-26,4.95,4.95,4.8,4.9,0,3.86869995711706,3.86869995711706,3.75146662508321,3.82962217977245,0,0.0,1.0
2012-11-27,4.75,4.85,4.62,4.8,12288,3.7123888477386,3.79054440242783,3.61078662664259,3.75146662508321,15722.490933447,0.0,1.0
2012-11-28,4.71,4.75,4.68,4.75,4400,3.6811266258629,3.7123888477386,3.65767995945613,3.7123888477386,5629.79818580461,0.0,1.0
2012-11-29,4.73,4.75,4.73,4.75,3100,3.69675773680075,3.7123888477386,3.69675773680075,3.7123888477386,3966.44872181688,0.0,1.0
2012-11-30,4.73,4.73,4.73,4.73,0,3.69675773680075,3.69675773680075,3.69675773680075,3.69675773680075,0,0.0,1.0
2012-12-03,4.75,4.75,4.75,4.75,200,3.7123888477386,3.7123888477386,3.7123888477386,3.7123888477386,255.899917536573,0.0,1.0
2012-12-04,4.75,4.75,4.6,4.74,11400,3.7123888477386,3.7123888477386,3.59515551570475,3.70457329226967,14586.2952995846,0.0,1.0
2012-12-05,4.7,4.7,4.7,4.7,2700,3.67331107039398,3.67331107039398,3.67331107039398,3.67331107039398,3454.64888674373,0.0,1.0
2012-12-06,4.7,4.7,4.7,4.7,0,3.67331107039398,3.67331107039398,3.67331107039398,3.67331107039398,0,0.0,1.0
2012-12-07,4.75,4.75,4.65,4.75,10738,3.7123888477386,3.7123888477386,3.63423329304936,3.7123888477386,13739.2665725386,0.0,1.0
2012-12-10,4.75,4.75,4.7,4.7,1000,3.7123888477386,3.7123888477386,3.67331107039398,3.67331107039398,1279.49958768286,0.0,1.0
2012-12-11,4.75,4.75,4.7,4.7,925,3.7123888477386,3.7123888477386,3.67331107039398,3.67331107039398,1183.53711860665,0.0,1.0
2012-12-12,4.8,4.8,4.76,4.76,1075,3.75146662508321,3.75146662508321,3.72020440320752,3.72020440320752,1375.46205675908,0.0,1.0
2012-12-13,4.8,4.8,4.8,4.8,0,3.75146662508321,3.75146662508321,3.75146662508321,3.75146662508321,0,0.0,1.0
2012-12-14,4.99,4.99,4.82,4.82,780,3.89996217899276,3.89996217899276,3.76709773602106,3.76709773602106,998.009678392634,0.0,1.0
2012-12-17,4.99,4.99,4.99,4.99,0,3.89996217899276,3.89996217899276,3.89996217899276,3.89996217899276,0,0.0,1.0
2012-12-18,5.0,5.0,5.0,5.0,950,3.90777773446168,3.90777773446168,3.90777773446168,3.90777773446168,1215.52460829872,0.0,1.0
2012-12-19,4.81,4.97,4.81,4.97,1899,3.75928218055214,3.88433106805491,3.75928218055214,3.88433106805491,2429.76971700976,0.0,1.0
2012-12-20,4.81,4.81,4.81,4.81,0,3.75928218055214,3.75928218055214,3.75928218055214,3.75928218055214,0,0.0,1.0
2012-12-21,4.75,4.75,4.75,4.75,1600,3.7123888477386,3.7123888477386,3.7123888477386,3.7123888477386,2047.19934029258,0.0,1.0
2012-12-24,4.99,4.99,4.99,4.99,400,3.89996217899276,3.89996217899276,3.89996217899276,3.89996217899276,511.799835073146,0.0,1.0
2012-12-26,4.99,4.99,4.99,4.99,0,3.89996217899276,3.89996217899276,3.89996217899276,3.89996217899276,0,0.0,1.0
2012-12-27,4.99,4.99,4.99,4.99,0,3.89996217899276,3.89996217899276,3.89996217899276,3.89996217899276,0,0.0,1.0
2012-12-28,4.99,4.99,4.99,4.99,0,3.89996217899276,3.89996217899276,3.89996217899276,3.89996217899276,0,0.0,1.0
2012-12-31,5.25,5.25,4.99,4.99,2325,4.10316662118476,4.10316662118476,3.89996217899276,3.89996217899276,2974.83654136266,0.0,1.0
2013-01-02,5.25,5.25,4.99,4.99,0,4.10316662118476,4.10316662118476,3.89996217899276,3.89996217899276,0,0.0,1.0
2013-01-03,5.25,5.25,4.99,4.99,0,4.10316662118476,4.10316662118476,3.89996217899276,3.89996217899276,0,0.0,1.0
2013-01-04,5.25,5.25,4.99,4.99,0,4.10316662118476,4.10316662118476,3.89996217899276,3.89996217899276,0,0.0,1.0
2013-01-07,5.2,5.2,5.2,5.2,100,4.06408884384015,4.06408884384015,4.06408884384015,4.06408884384015,127.949958768286,0.0,1.0
2013-01-08,5.0,5.45,5.0,5.45,1000,3.90777773446168,4.25947773056323,3.90777773446168,4.25947773056323,1279.49958768287,0.0,1.0
2013-01-09,5.3,5.3,4.99,5.0,4872,4.14224439852938,4.14224439852938,3.89996217899276,3.90777773446168,6233.72199119092,0.0,1.0
2013-01-10,5.3,5.3,5.3,5.3,0,4.14224439852938,4.14224439852938,4.14224439852938,4.14224439852938,0,0.0,1.0
2013-01-11,5.4,5.4,5.4,5.4,200,4.22039995321861,4.22039995321861,4.22039995321861,4.22039995321861,255.899917536573,0.0,1.0
2013-01-14,5.39,5.4,5.39,5.4,865,4.21258439774969,4.22039995321861,4.21258439774969,4.22039995321861,1106.76714334568,0.0,1.0
2013-01-15,5.39,5.4,5.39,5.4,0,4.21258439774969,4.22039995321861,4.21258439774969,4.22039995321861,0,0.0,1.0
2013-01-16,5.39,5.39,5.39,5.39,600,4.21258439774969,4.21258439774969,4.21258439774969,4.21258439774969,767.699752609719,0.0,1.0
2013-01-17,5.55,5.55,5.55,5.55,100,4.33763328525246,4.33763328525246,4.33763328525246,4.33763328525246,127.949958768287,0.0,1.0
2013-01-18,5.55,5.55,5.55,5.55,0,4.33763328525246,4.33763328525246,4.33763328525246,4.33763328525246,0,0.0,1.0
2013-01-22,5.4,5.8,5.4,5.8,1200,4.22039995321861,4.53302217197555,4.22039995321861,4.53302217197555,1535.39950521944,0.0,1.0
2013-01-23,5.4,5.8,5.4,5.8,0,4.22039995321861,4.53302217197555,4.22039995321861,4.53302217197555,0,0.0,1.0
2013-01-24,5.4,5.8,5.4,5.8,0,4.22039995321861,4.53302217197555,4.22039995321861,4.53302217197555,0,0.0,1.0
2013-01-25,5.75,5.96,5.75,5.96,1237,4.49394439463093,4.65807105947832,4.49394439463093,4.65807105947832,1582.7409899637,0.0,1.0
2013-01-28,5.8,6.16,5.75,6.16,12300,4.53302217197555,4.81438216885679,4.49394439463093,4.81438216885679,15737.8449284992,0.0,1.0
2013-01-29,5.8,5.8,5.8,5.8,0,4.53302217197555,4.53302217197555,4.53302217197555,4.53302217197555,0,0.0,1.0
2013-01-30,6.0,6.0,6.0,6.0,600,4.68933328135402,4.68933328135402,4.68933328135402,4.68933328135402,767.699752609718,0.0,1.0
2013-01-31,6.0,6.0,6.0,6.0,0,4.68933328135402,4.68933328135402,4.68933328135402,4.68933328135402,0,0.0,1.0
2013-02-01,6.0,6.0,6.0,6.0,400,4.68933328135402,4.68933328135402,4.68933328135402,4.68933328135402,511.799835073146,0.0,1.0
2013-02-04,6.0,6.0,6.0,6.0,0,4.68933328135402,4.68933328135402,4.68933328135402,4.68933328135402,0,0.0,1.0
2013-02-05,6.5,6.5,6.5,6.5,738,5.08011105480018,5.08011105480018,5.08011105480018,5.08011105480018,944.270695709955,0.0,1.0
2013-02-06,6.5,6.5,6.5,6.5,100,5.08011105480018,5.08011105480018,5.08011105480018,5.08011105480018,127.949958768287,0.0,1.0
2013-02-07,6.5,6.5,6.5,6.5,0,5.08011105480018,5.08011105480018,5.08011105480018,5.08011105480018,0,0.0,1.0
2013-02-08,6.4,6.45,6.1,6.1,2000,5.00195550011095,5.04103327745557,4.76748883604325,4.76748883604325,2558.99917536573,0.0,1.0
2013-02-11,6.35,6.5,6.35,6.4,15200,4.96287772276633,5.08011105480018,4.96287772276633,5.00195550011095,19448.3937327796,0.0,1.0
2013-02-12,6.45,6.45,6.4,6.4,3550,5.04103327745557,5.04103327745557,5.00195550011095,5.00195550011095,4542.22353627417,0.0,1.0
2013-02-13,6.5,6.5,6.45,6.45,810,5.08011105480018,5.08011105480018,5.04103327745557,5.04103327745557,1036.39466602312,0.0,1.0
2013-02-14,6.5,6.5,6.5,6.5,0,5.08011105480018,5.08011105480018,5.08011105480018,5.08011105480018,0,0.0,1.0
2013-02-15,6.4,6.4,6.4,6.4,354,5.00195550011095,5.00195550011095,5.00195550011095,5.00195550011095,452.942854039734,0.0,1.0
2013-02-19,6.47,6.55,6.47,6.55,1000,5.05666438839341,5.1191888321448,5.05666438839341,5.1191888321448,1279.49958768287,0.0,1.0
2013-02-20,6.49,6.49,6.49,6.49,700,5.07229549933126,5.07229549933126,5.07229549933126,5.07229549933126,895.649711378006,0.0,1.0
2013-02-21,6.47,6.47,6.43,6.43,400,5.05666438839341,5.05666438839341,5.02540216651772,5.02540216651772,511.799835073146,0.0,1.0
2013-02-22,6.47,6.47,6.43,6.43,0,5.05666438839341,5.05666438839341,5.02540216651772,5.02540216651772,0,0.0,1.0
2013-02-25,6.47,6.47,6.43,6.43,0,5.05666438839341,5.05666438839341,5.02540216651772,5.02540216651772,0,0.0,1.0
2013-02-26,6.47,6.47,6.43,6.43,0,5.05666438839341,5.05666438839341,5.02540216651772,5.02540216651772,0,0.0,1.0
2013-02-27,6.55,6.55,6.55,6.55,600,5.1191888321448,5.1191888321448,5.1191888321448,5.1191888321448,767.699752609719,0.0,1.0
2013-02-28,6.55,6.55,6.55,6.55,0,5.1191888321448,5.1191888321448,5.1191888321448,5.1191888321448,0,0.0,1.0
2013-03-01,6.55,6.55,6.55,6.55,0,5.1191888321448,5.1191888321448,5.1191888321448,5.1191888321448,0,0.0,1.0
2013-03-04,6.55,6.55,6.55,6.55,0,5.1191888321448,5.1191888321448,5.1191888321448,5.1191888321448,0,0.0,1.0
2013-03-05,6.55,6.55,6.55,6.55,0,5.1191888321448,5.1191888321448,5.1191888321448,5.1191888321448,0,0.0,1.0
2013-03-06,6.55,6.55,6.55,6.55,0,5.1191888321448,5.1191888321448,5.1191888321448,5.1191888321448,0,0.0,1.0
2013-03-07,6.55,6.55,6.55,6.55,0,5.1191888321448,5.1191888321448,5.1191888321448,5.1191888321448,0,0.0,1.0
2013-03-08,6.55,6.55,6.55,6.55,0,5.1191888321448,5.1191888321448,5.1191888321448,5.1191888321448,0,0.0,1.0
2013-03-11,6.55,6.55,6.55,6.55,0,5.1191888321448,5.1191888321448,5.1191888321448,5.1191888321448,0,0.0,1.0
2013-03-12,6.55,6.55,6.55,6.55,0,5.1191888321448,5.1191888321448,5.1191888321448,5.1191888321448,0,0.0,1.0
2013-03-13,6.55,6.55,6.55,6.55,1000,5.1191888321448,5.1191888321448,5.1191888321448,5.1191888321448,1279.49958768287,0.0,1.0
2013-03-14,6.55,6.55,6.55,6.55,1020,5.1191888321448,5.1191888321448,5.1191888321448,5.1191888321448,1305.08957943652,0.0,1.0
2013-03-15,7.0,7.0,7.0,7.0,300,5.47088882824635,5.47088882824635,5.47088882824635,5.47088882824635,383.84987630486,0.0,1.0
2013-03-18,7.0,7.0,7.0,7.0,0,5.47088882824635,5.47088882824635,5.47088882824635,5.47088882824635,0,0.0,1.0
2013-03-19,7.0,7.0,7.0,7.0,0,5.47088882824635,5.47088882824635,5.47088882824635,5.47088882824635,0,0.0,1.0
2013-03-20,7.0,7.0,7.0,7.0,0,5.47088882824635,5.47088882824635,5.47088882824635,5.47088882824635,0,0.0,1.0
2013-03-21,7.0,7.0,7.0,7.0,0,5.47088882824635,5.47088882824635,5.47088882824635,5.47088882824635,0,0.0,1.0
2013-03-22,7.0,7.0,7.0,7.0,0,5.47088882824635,5.47088882824635,5.47088882824635,5.47088882824635,0,0.0,1.0
2013-03-25,7.0,7.0,7.0,7.0,1000,5.47088882824635,5.47088882824635,5.47088882824635,5.47088882824635,1279.49958768287,0.0,1.0
2013-03-26,6.5,6.5,6.5,6.5,400,5.08011105480018,5.08011105480018,5.08011105480018,5.08011105480018,511.799835073146,0.0,1.0
2013-03-27,6.5,6.5,6.5,6.5,0,5.08011105480018,5.08011105480018,5.08011105480018,5.08011105480018,0,0.0,1.0
2013-03-28,6.5,6.5,6.5,6.5,0,5.08011105480018,5.08011105480018,5.08011105480018,5.08011105480018,0,0.0,1.0
2013-04-01,6.5,6.5,6.5,6.5,502,5.08011105480018,5.08011105480018,5.08011105480018,5.08011105480018,642.308793016799,0.0,1.0
2013-04-02,6.5,6.5,6.5,6.5,0,5.08011105480018,5.08011105480018,5.08011105480018,5.08011105480018,0,0.0,1.0
2013-04-03,6.5,6.5,6.5,6.5,0,5.08011105480018,5.08011105480018,5.08011105480018,5.08011105480018,0,0.0,1.0
2013-04-04,6.5,6.5,6.5,6.5,0,5.08011105480018,5.08011105480018,5.08011105480018,5.08011105480018,0,0.0,1.0
2013-04-05,6.4,6.4,6.4,6.4,400,5.00195550011095,5.00195550011095,5.00195550011095,5.00195550011095,511.799835073146,0.0,1.0
2013-04-08,6.4,6.4,6.4,6.4,0,5.00195550011095,5.00195550011095,5.00195550011095,5.00195550011095,0,0.0,1.0
2013-04-09,6.4,6.4,6.4,6.4,0,5.00195550011095,5.00195550011095,5.00195550011095,5.00195550011095,0,0.0,1.0
2013-04-10,6.4,6.4,6.4,6.4,0,5.00195550011095,5.00195550011095,5.00195550011095,5.00195550011095,0,0.0,1.0
2013-04-11,6.4,6.4,6.4,6.4,0,5.00195550011095,5.00195550011095,5.00195550011095,5.00195550011095,0,0.0,1.0
2013-04-12,6.4,6.4,6.4,6.4,0,5.00195550011095,5.00195550011095,5.00195550011095,5.00195550011095,0,0.0,1.0
2013-04-15,5.75,6.45,5.75,6.45,3100,4.49394439463093,5.04103327745557,4.49394439463093,5.04103327745557,3966.44872181688,0.0,1.0
2013-04-16,5.75,6.45,5.75,6.45,0,4.49394439463093,5.04103327745557,4.49394439463093,5.04103327745557,0,0.0,1.0
2013-04-17,5.75,6.45,5.75,6.45,0,4.49394439463093,5.04103327745557,4.49394439463093,5.04103327745557,0,0.0,1.0
2013-04-18,5.75,6.45,5.75,6.45,0,4.49394439463093,5.04103327745557,4.49394439463093,5.04103327745557,0,0.0,1.0
2013-04-19,5.75,6.45,5.75,6.45,0,4.49394439463093,5.04103327745557,4.49394439463093,5.04103327745557,0,0.0,1.0
2013-04-22,5.75,6.45,5.75,6.45,0,4.49394439463093,5.04103327745557,4.49394439463093,5.04103327745557,0,0.0,1.0
2013-04-23,5.75,6.45,5.75,6.45,0,4.49394439463093,5.04103327745557,4.49394439463093,5.04103327745557,0,0.0,1.0
2013-04-24,5.75,6.45,5.75,6.45,0,4.49394439463093,5.04103327745557,4.49394439463093,5.04103327745557,0,0.0,1.0
2013-04-25,6.0,6.3,6.0,6.25,1300,4.68933328135402,4.92379994542172,4.68933328135402,4.8847221680771,1663.34946398772,0.0,1.0
2013-04-26,6.0,6.3,6.0,6.25,0,4.68933328135402,4.92379994542172,4.68933328135402,4.8847221680771,0,0.0,1.0
2013-04-29,6.0,6.3,6.0,6.25,0,4.68933328135402,4.92379994542172,4.68933328135402,4.8847221680771,0,0.0,1.0
2013-04-30,6.0,6.3,6.0,6.25,0,4.68933328135402,4.92379994542172,4.68933328135402,4.8847221680771,0,0.0,1.0
2013-05-01,6.0,6.3,6.0,6.25,0,4.68933328135402,4.92379994542172,4.68933328135402,4.8847221680771,0,0.0,1.0
2013-05-02,6.5,6.5,6.5,6.5,325,5.08011105480018,5.08011105480018,5.08011105480018,5.08011105480018,415.837365996931,0.0,1.0
2013-05-03,6.5,6.5,6.5,6.5,0,5.08011105480018,5.08011105480018,5.08011105480018,5.08011105480018,0,0.0,1.0
2013-05-06,6.5,6.5,6.5,6.5,0,5.08011105480018,5.08011105480018,5.08011105480018,5.08011105480018,0,0.0,1.0
2013-05-07,6.5,6.5,6.5,6.5,0,5.08011105480018,5.08011105480018,5.08011105480018,5.08011105480018,0,0.0,1.0
2013-05-08,6.5,6.5,6.5,6.5,0,5.08011105480018,5.08011105480018,5.08011105480018,5.08011105480018,0,0.0,1.0
2013-05-09,6.5,6.5,6.5,6.5,0,5.08011105480018,5.08011105480018,5.08011105480018,5.08011105480018,0,0.0,1.0
2013-05-10,6.5,6.5,6.5,6.5,0,5.08011105480018,5.08011105480018,5.08011105480018,5.08011105480018,0,0.0,1.0
2013-05-13,6.5,6.5,6.5,6.5,0,5.08011105480018,5.08011105480018,5.08011105480018,5.08011105480018,0,0.0,1.0
2013-05-14,7.5,7.5,6.75,6.75,300,5.86166660169252,5.86166660169252,5.27549994152327,5.27549994152327,383.849876304859,0.0,1.0
2013-05-15,7.5,7.5,6.75,6.75,0,5.86166660169252,5.86166660169252,5.27549994152327,5.27549994152327,0,0.0,1.0
2013-05-16,7.5,7.5,6.75,6.75,0,5.86166660169252,5.86166660169252,5.27549994152327,5.27549994152327,0,0.0,1.0
2013-05-17,7.5,7.5,6.75,6.75,0,5.86166660169252,5.86166660169252,5.27549994152327,5.27549994152327,0,0.0,1.0
2013-05-20,7.5,7.5,6.75,6.75,0,5.86166660169252,5.86166660169252,5.27549994152327,5.27549994152327,0,0.0,1.0
2013-05-21,6.5,7.5,6.5,7.5,2140,5.08011105480018,5.86166660169252,5.08011105480018,5.86166660169252,2738.12911764133,0.0,1.0
2013-05-22,6.5,6.5,6.5,6.5,100,5.08011105480018,5.08011105480018,5.08011105480018,5.08011105480018,127.949958768287,0.0,1.0
2013-05-23,6.49,6.49,6.49,6.49,300,5.07229549933126,5.07229549933126,5.07229549933126,5.07229549933126,383.84987630486,0.0,1.0
2013-05-24,6.49,6.49,6.49,6.49,0,5.07229549933126,5.07229549933126,5.07229549933126,5.07229549933126,0,0.0,1.0
2013-05-28,6.46,6.59,6.46,6.59,1500,5.04884883292449,5.15045105402049,5.04884883292449,5.15045105402049,1919.2493815243,0.0,1.0
2013-05-29,6.46,6.59,6.46,6.59,0,5.04884883292449,5.15045105402049,5.04884883292449,5.15045105402049,0,0.0,1.0
2013-05-30,6.46,6.59,6.46,6.59,0,5.04884883292449,5.15045105402049,5.04884883292449,5.15045105402049,0,0.0,1.0
2013-05-31,6.75,6.75,6.75,6.75,2000,5.27549994152327,5.27549994152327,5.27549994152327,5.27549994152327,2558.99917536573,0.0,1.0
2013-06-03,6.5,6.5,6.5,6.5,1500,5.08011105480018,5.08011105480018,5.08011105480018,5.08011105480018,1919.2493815243,0.0,1.0
2013-06-04,6.5,6.5,6.5,6.5,0,5.08011105480018,5.08011105480018,5.08011105480018,5.08011105480018,0,0.0,1.0
2013-06-05,6.5,6.5,6.5,6.5,2750,5.08011105480018,5.08011105480018,5.08011105480018,5.08011105480018,3518.62386612788,0.0,1.0
2013-06-06,6.5,6.5,6.5,6.5,0,5.08011105480018,5.08011105480018,5.08011105480018,5.08011105480018,0,0.0,1.0
2013-06-07,6.5,6.5,6.5,6.5,0,5.08011105480018,5.08011105480018,5.08011105480018,5.08011105480018,0,0.0,1.0
2013-06-10,6.55,6.75,6.5,6.75,6937,5.1191888321448,5.27549994152327,5.08011105480018,5.27549994152327,8875.88863975604,0.0,1.0
2013-06-11,6.5,6.55,6.5,6.55,2000,5.08011105480018,5.1191888321448,5.08011105480018,5.1191888321448,2558.99917536573,0.0,1.0
2013-06-12,6.5,6.55,6.5,6.55,0,5.08011105480018,5.1191888321448,5.08011105480018,5.1191888321448,0,0.0,1.0
2013-06-13,6.5,6.55,6.5,6.55,0,5.08011105480018,5.1191888321448,5.08011105480018,5.1191888321448,0,0.0,1.0
2013-06-14,6.5,6.55,6.5,6.55,0,5.08011105480018,5.1191888321448,5.08011105480018,5.1191888321448,0,0.0,1.0
2013-06-17,7.0,7.0,7.0,7.0,925,5.47088882824635,5.47088882824635,5.47088882824635,5.47088882824635,1183.53711860665,0.0,1.0
2013-06-18,7.0,7.0,7.0,7.0,825,5.47088882824635,5.47088882824635,5.47088882824635,5.47088882824635,1055.58715983836,0.0,1.0
2013-06-19,7.0,7.0,7.0,7.0,0,5.47088882824635,5.47088882824635,5.47088882824635,5.47088882824635,0,0.0,1.0
2013-06-20,7.0,7.0,7.0,7.0,0,5.47088882824635,5.47088882824635,5.47088882824635,5.47088882824635,0,0.0,1.0
2013-06-21,7.0,7.0,7.0,7.0,0,5.47088882824635,5.47088882824635,5.47088882824635,5.47088882824635,0,0.0,1.0
2013-06-24,7.0,7.0,7.0,7.0,200,5.47088882824635,5.47088882824635,5.47088882824635,5.47088882824635,255.899917536573,0.0,1.0
2013-06-25,7.0,7.0,7.0,7.0,0,5.47088882824635,5.47088882824635,5.47088882824635,5.47088882824635,0,0.0,1.0
2013-06-26,6.75,6.75,6.51,6.75,1100,5.27549994152327,5.27549994152327,5.08792661026911,5.27549994152327,1407.44954645115,0.0,1.0
2013-06-27,6.5,6.66,6.5,6.66,1000,5.08011105480018,5.20515994230296,5.08011105480018,5.20515994230296,1279.49958768287,0.0,1.0
2013-06-28,6.43,6.66,6.43,6.5,1555,5.02540216651772,5.20515994230296,5.02540216651772,5.08011105480018,1989.62185884686,0.0,1.0
2013-07-01,6.43,6.66,6.43,6.5,0,5.02540216651772,5.20515994230296,5.02540216651772,5.08011105480018,0,0.0,1.0
2013-07-02,6.43,6.66,6.43,6.5,0,5.02540216651772,5.20515994230296,5.02540216651772,5.08011105480018,0,0.0,1.0
2013-07-03,6.43,6.66,6.43,6.5,0,5.02540216651772,5.20515994230296,5.02540216651772,5.08011105480018,0,0.0,1.0
2013-07-05,6.43,6.43,6.43,6.43,455,5.02540216651772,5.02540216651772,5.02540216651772,5.02540216651772,582.172312395704,0.0,1.0
2013-07-08,6.4,6.4,6.4,6.4,100,5.00195550011095,5.00195550011095,5.00195550011095,5.00195550011095,127.949958768287,0.0,1.0
2013-07-09,6.4,6.4,6.4,6.4,0,5.00195550011095,5.00195550011095,5.00195550011095,5.00195550011095,0,0.0,1.0
2013-07-10,6.36,6.36,6.36,6.36,168,4.97069327823526,4.97069327823526,4.97069327823526,4.97069327823526,214.955930730721,0.0,1.0
2013-07-11,6.36,6.36,6.36,6.36,0,4.97069327823526,4.97069327823526,4.97069327823526,4.97069327823526,0,0.0,1.0
2013-07-12,7.0,7.0,6.46,6.46,5350,5.47088882824635,5.47088882824635,5.04884883292449,5.04884883292449,6845.32279410333,0.0,1.0
2013-07-15,6.36,6.5,6.35,6.5,1070,4.97069327823526,5.08011105480018,4.96287772276633,5.08011105480018,1369.06455882066,0.0,1.0
2013-07-16,6.4,6.4,6.39,6.39,243,5.00195550011095,5.00195550011095,4.99413994464203,4.99413994464203,310.918399806936,0.0,1.0
2013-07-17,6.45,6.45,6.4,6.4,2700,5.04103327745557,5.04103327745557,5.00195550011095,5.00195550011095,3454.64888674373,0.0,1.0
2013-07-18,6.3,6.4,6.3,6.4,8100,4.92379994542172,5.00195550011095,4.92379994542172,5.00195550011095,10363.9466602312,0.0,1.0
2013-07-19,6.35,6.35,6.35,6.35,200,4.96287772276633,4.96287772276633,4.96287772276633,4.96287772276633,255.899917536573,0.0,1.0
2013-07-22,5.8,6.3,5.5,6.3,5400,4.53302217197555,4.92379994542172,4.29855550790785,4.92379994542172,6909.29777348747,0.0,1.0
2013-07-23,5.8,6.0,5.8,6.0,1300,4.53302217197555,4.68933328135402,4.53302217197555,4.68933328135402,1663.34946398772,0.0,1.0
2013-07-24,5.85,5.85,5.85,5.85,2950,4.57209994932017,4.57209994932017,4.57209994932017,4.57209994932017,3774.52378366445,0.0,1.0
2013-07-25,6.0,6.0,6.0,6.0,2200,4.68933328135402,4.68933328135402,4.68933328135402,4.68933328135402,2814.8990929023,0.0,1.0
2013-07-26,6.0,6.0,6.0,6.0,0,4.68933328135402,4.68933328135402,4.68933328135402,4.68933328135402,0,0.0,1.0
2013-07-29,6.0,6.0,6.0,6.0,0,4.68933328135402,4.68933328135402,4.68933328135402,4.68933328135402,0,0.0,1.0
2013-07-30,5.97,5.97,5.55,5.79,1050,4.66588661494725,4.66588661494725,4.33763328525246,4.52520661650663,1343.47456706701,0.0,1.0
2013-07-31,6.0,6.0,6.0,6.0,2500,4.68933328135402,4.68933328135402,4.68933328135402,4.68933328135402,3198.74896920716,0.0,1.0
2013-08-01,6.0,6.0,6.0,6.0,0,4.68933328135402,4.68933328135402,4.68933328135402,4.68933328135402,0,0.0,1.0
2013-08-02,6.0,6.0,6.0,6.0,0,4.68933328135402,4.68933328135402,4.68933328135402,4.68933328135402,0,0.0,1.0
2013-08-05,6.0,6.0,6.0,6.0,0,4.68933328135402,4.68933328135402,4.68933328135402,4.68933328135402,0,0.0,1.0
2013-08-06,6.0,6.0,6.0,6.0,0,4.68933328135402,4.68933328135402,4.68933328135402,4.68933328135402,0,0.0,1.0
2013-08-07,5.95,5.95,5.95,5.95,268,4.6502555040094,4.6502555040094,4.6502555040094,4.6502555040094,342.905889499008,0.0,1.0
2013-08-08,6.0,6.0,6.0,6.0,2464,4.68933328135402,4.68933328135402,4.68933328135402,4.68933328135402,3152.68698405058,0.0,1.0
2013-08-09,5.55,6.0,5.55,6.0,350,4.33763328525246,4.68933328135402,4.33763328525246,4.68933328135402,447.824855689003,0.0,1.0
2013-08-12,5.45,5.6,5.45,5.6,1720,4.25947773056323,4.37671106259708,4.25947773056323,4.37671106259708,2200.73929081453,0.0,1.0
2013-08-13,5.7,5.7,5.7,5.7,200,4.45486661728632,4.45486661728632,4.45486661728632,4.45486661728632,255.899917536573,0.0,1.0
2013-08-14,5.95,5.95,5.75,5.75,616,4.6502555040094,4.6502555040094,4.49394439463093,4.49394439463093,788.171746012645,0.0,1.0
2013-08-15,5.98,5.98,5.98,5.98,8300,4.67370217041617,4.67370217041617,4.67370217041617,4.67370217041617,10619.8465777678,0.0,1.0
2013-08-16,6.0,6.05,6.0,6.05,1972,4.68933328135402,4.72841105869863,4.68933328135402,4.72841105869863,2523.17318691061,0.0,1.0
2013-08-19,5.9,5.9,5.9,5.9,1400,4.61117772666478,4.61117772666478,4.61117772666478,4.61117772666478,1791.29942275601,0.0,1.0
2013-08-20,6.0,6.0,6.0,6.0,2000,4.68933328135402,4.68933328135402,4.68933328135402,4.68933328135402,2558.99917536573,0.0,1.0
2013-08-21,6.0,6.0,6.0,6.0,0,4.68933328135402,4.68933328135402,4.68933328135402,4.68933328135402,0,0.0,1.0
2013-08-22,6.0,6.0,6.0,6.0,0,4.68933328135402,4.68933328135402,4.68933328135402,4.68933328135402,0,0.0,1.0
2013-08-23,6.0,6.05,6.0,6.0,6642,4.68933328135402,4.72841105869863,4.68933328135402,4.68933328135402,8498.43626138958,0.0,1.0
2013-08-26,6.0,6.05,6.0,6.0,0,4.68933328135402,4.72841105869863,4.68933328135402,4.68933328135402,0,0.0,1.0
2013-08-27,6.0,6.05,6.0,6.0,0,4.68933328135402,4.72841105869863,4.68933328135402,4.68933328135402,0,0.0,1.0
2013-08-28,6.0,6.05,6.0,6.0,0,4.68933328135402,4.72841105869863,4.68933328135402,4.68933328135402,0,0.0,1.0
2013-08-29,6.0,6.05,6.0,6.0,0,4.68933328135402,4.72841105869863,4.68933328135402,4.68933328135402,0,0.0,1.0
2013-08-30,6.0,6.05,6.0,6.0,0,4.68933328135402,4.72841105869863,4.68933328135402,4.68933328135402,0,0.0,1.0
2013-09-03,5.95,5.95,5.95,5.95,966,4.6502555040094,4.6502555040094,4.6502555040094,4.6502555040094,1235.99660170165,0.0,1.0
2013-09-04,5.95,5.95,5.95,5.95,0,4.6502555040094,4.6502555040094,4.6502555040094,4.6502555040094,0,0.0,1.0
2013-09-05,5.95,5.95,5.95,5.95,100,4.6502555040094,4.6502555040094,4.6502555040094,4.6502555040094,127.949958768286,0.0,1.0
2013-09-06,5.95,5.95,5.95,5.95,0,4.6502555040094,4.6502555040094,4.6502555040094,4.6502555040094,0,0.0,1.0
2013-09-09,5.95,5.95,5.95,5.95,494,4.6502555040094,4.6502555040094,4.6502555040094,4.6502555040094,632.072796315335,0.0,1.0
2013-09-10,5.5,5.5,5.5,5.5,100,4.29855550790785,4.29855550790785,4.29855550790785,4.29855550790785,127.949958768286,0.0,1.0
2013-09-11,5.5,5.5,5.5,5.5,0,4.29855550790785,4.29855550790785,4.29855550790785,4.29855550790785,0,0.0,1.0
2013-09-12,5.5,5.5,5.5,5.5,0,4.29855550790785,4.29855550790785,4.29855550790785,4.29855550790785,0,0.0,1.0
2013-09-13,6.0,6.0,6.0,6.0,200,4.68933328135402,4.68933328135402,4.68933328135402,4.68933328135402,255.899917536573,0.0,1.0
2013-09-16,6.05,6.05,6.0,6.0,750,4.72841105869863,4.72841105869863,4.68933328135402,4.68933328135402,959.624690762149,0.0,1.0
2013-09-17,6.05,6.05,6.0,6.0,0,4.72841105869863,4.72841105869863,4.68933328135402,4.68933328135402,0,0.0,1.0
2013-09-18,6.05,6.05,6.0,6.0,0,4.72841105869863,4.72841105869863,4.68933328135402,4.68933328135402,0,0.0,1.0
2013-09-19,6.05,6.05,6.0,6.0,0,4.72841105869863,4.72841105869863,4.68933328135402,4.68933328135402,0,0.0,1.0
2013-09-20,6.05,6.05,6.0,6.0,0,4.72841105869863,4.72841105869863,4.68933328135402,4.68933328135402,0,0.0,1.0
2013-09-23,6.05,6.05,6.0,6.0,0,4.72841105869863,4.72841105869863,4.68933328135402,4.68933328135402,0,0.0,1.0
2013-09-24,5.65,5.65,5.65,5.65,1400,4.4157888399417,4.4157888399417,4.4157888399417,4.4157888399417,1791.29942275601,0.0,1.0
2013-09-25,5.65,5.65,5.65,5.65,0,4.4157888399417,4.4157888399417,4.4157888399417,4.4157888399417,0,0.0,1.0
2013-09-26,5.6,5.6,5.6,5.6,500,4.37671106259708,4.37671106259708,4.37671106259708,4.37671106259708,639.749793841433,0.0,1.0
2013-09-27,5.99,6.0,5.99,6.0,250,4.68151772588509,4.68933328135402,4.68151772588509,4.68933328135402,319.874896920716,0.0,1.0
2013-09-30,5.95,5.95,5.95,5.95,100,4.6502555040094,4.6502555040094,4.6502555040094,4.6502555040094,127.949958768286,0.0,1.0
2013-10-01,5.6,5.6,5.57,5.57,1750,4.37671106259708,4.37671106259708,4.35326439619031,4.35326439619031,2239.12427844501,0.0,1.0
2013-10-02,5.6,5.6,5.6,5.6,0,4.37671106259708,4.37671106259708,4.37671106259708,4.37671106259708,0,0.0,1.0
2013-10-03,5.6,5.65,5.6,5.65,1380,4.37671106259708,4.4157888399417,4.37671106259708,4.4157888399417,1765.70943100235,0.0,1.0
2013-10-04,5.2,5.6,5.2,5.6,9400,4.06408884384015,4.37671106259708,4.06408884384015,4.37671106259708,12027.2961242189,0.0,1.0
2013-10-07,5.1,5.15,5.1,5.15,800,3.98593328915091,4.02501106649553,3.98593328915091,4.02501106649553,1023.59967014629,0.0,1.0
2013-10-08,4.8,5.1,4.8,5.1,700,3.75146662508321,3.98593328915091,3.75146662508321,3.98593328915091,895.649711378006,0.0,1.0
2013-10-09,4.8,4.8,4.8,4.8,0,3.75146662508321,3.75146662508321,3.75146662508321,3.75146662508321,0,0.0,1.0
2013-10-10,4.85,4.9,4.7,4.85,17578,3.79054440242783,3.82962217977245,3.67331107039398,3.79054440242783,22491.0437522894,0.0,1.0
2013-10-11,4.65,4.85,4.52,4.83,12000,3.63423329304936,3.79054440242783,3.53263107195336,3.77491329148998,15353.9950521944,0.0,1.0
2013-10-14,4.7,4.7,4.65,4.65,2700,3.67331107039398,3.67331107039398,3.63423329304936,3.63423329304936,3454.64888674373,0.0,1.0
2013-10-15,4.55,4.7,4.41,4.7,5257,3.55607773836013,3.67331107039398,3.4466599617952,3.67331107039398,6726.32933244882,0.0,1.0
2013-10-16,4.55,4.7,4.41,4.7,0,3.55607773836013,3.67331107039398,3.4466599617952,3.67331107039398,0,0.0,1.0
2013-10-17,4.55,4.7,4.41,4.7,0,3.55607773836013,3.67331107039398,3.4466599617952,3.67331107039398,0,0.0,1.0
2013-10-18,4.65,4.65,4.65,4.65,100,3.63423329304936,3.63423329304936,3.63423329304936,3.63423329304936,127.949958768287,0.0,1.0
2013-10-21,4.8,4.8,4.75,4.75,200,3.75146662508321,3.75146662508321,3.7123888477386,3.7123888477386,255.899917536573,0.0,1.0
2013-10-22,4.69,4.8,4.52,4.52,1100,3.66549551492506,3.75146662508321,3.53263107195336,3.53263107195336,1407.44954645115,0.0,1.0
2013-10-23,4.7,4.7,4.7,4.7,500,3.67331107039398,3.67331107039398,3.67331107039398,3.67331107039398,639.749793841432,0.0,1.0
2013-10-24,5.5,5.5,4.8,4.8,2200,4.29855550790785,4.29855550790785,3.75146662508321,3.75146662508321,2814.8990929023,0.0,1.0
2013-10-25,5.5,5.5,5.5,5.5,0,4.29855550790785,4.29855550790785,4.29855550790785,4.29855550790785,0,0.0,1.0
2013-10-28,5.55,5.6,5.55,5.55,816,4.33763328525246,4.37671106259708,4.33763328525246,4.33763328525246,1044.07166354922,0.0,1.0
2013-10-29,5.01,5.54,5.01,5.54,3460,3.9155932899306,4.32981772978354,3.9155932899306,4.32981772978354,4427.06857338272,0.0,1.0
2013-10-30,5.01,5.54,5.01,5.54,0,3.9155932899306,4.32981772978354,3.9155932899306,4.32981772978354,0,0.0,1.0
2013-10-31,5.01,5.54,5.01,5.54,0,3.9155932899306,4.32981772978354,3.9155932899306,4.32981772978354,0,0.0,1.0
2013-11-01,5.01,5.54,5.01,5.54,0,3.9155932899306,4.32981772978354,3.9155932899306,4.32981772978354,0,0.0,1.0
2013-11-04,5.65,5.65,5.2,5.2,2814,4.4157888399417,4.4157888399417,4.06408884384015,4.06408884384015,3600.51183973958,0.0,1.0
2013-11-05,5.6,5.65,5.25,5.25,13870,4.37671106259708,4.4157888399417,4.10316662118476,4.10316662118476,17746.6592811613,0.0,1.0
2013-11-06,5.26,5.26,5.26,5.26,400,4.11098217665369,4.11098217665369,4.11098217665369,4.11098217665369,511.799835073146,0.0,1.0
2013-11-07,5.26,5.26,5.26,5.26,0,4.11098217665369,4.11098217665369,4.11098217665369,4.11098217665369,0,0.0,1.0
2013-11-08,5.5,5.5,5.5,5.5,600,4.29855550790785,4.29855550790785,4.29855550790785,4.29855550790785,767.699752609719,0.0,1.0
2013-11-11,5.4,5.65,5.4,5.64,6452,4.22039995321861,4.4157888399417,4.22039995321861,4.40797328447278,8255.33133972985,0.0,1.0
2013-11-12,5.5,5.5,5.5,5.5,750,4.29855550790785,4.29855550790785,4.29855550790785,4.29855550790785,959.624690762148,0.0,1.0
2013-11-13,5.5,5.5,5.5,5.5,0,4.29855550790785,4.29855550790785,4.29855550790785,4.29855550790785,0,0.0,1.0
2013-11-14,5.55,5.65,5.55,5.65,1936,4.33763328525246,4.4157888399417,4.33763328525246,4.4157888399417,2477.11120175403,0.0,1.0
2013-11-15,5.55,5.55,5.55,5.55,500,4.33763328525246,4.33763328525246,4.33763328525246,4.33763328525246,639.749793841433,0.0,1.0
2013-11-18,5.55,5.55,5.55,5.55,0,4.33763328525246,4.33763328525246,4.33763328525246,4.33763328525246,0,0.0,1.0
2013-11-19,5.55,5.55,5.55,5.55,0,4.33763328525246,4.33763328525246,4.33763328525246,4.33763328525246,0,0.0,1.0
2013-11-20,5.5,5.5,5.5,5.5,300,4.29855550790785,4.29855550790785,4.29855550790785,4.29855550790785,383.849876304859,0.0,1.0
2013-11-21,5.5,5.5,5.5,5.5,0,4.29855550790785,4.29855550790785,4.29855550790785,4.29855550790785,0,0.0,1.0
2013-11-22,5.6,5.6,5.6,5.6,2000,4.37671106259708,4.37671106259708,4.37671106259708,4.37671106259708,2558.99917536573,0.0,1.0
2013-11-25,5.6,5.6,5.58,5.59,6362,4.37671106259708,4.37671106259708,4.36107995165924,4.36889550712816,8140.17637683839,0.0,1.0
2013-11-26,5.55,5.55,5.55,5.55,700,4.33763328525246,4.33763328525246,4.33763328525246,4.33763328525246,895.649711378006,0.0,1.0
2013-11-27,5.75,5.75,5.75,5.75,375,4.49394439463093,4.49394439463093,4.49394439463093,4.49394439463093,479.812345381075,0.0,1.0
2013-11-29,5.75,5.75,5.75,5.75,0,4.49394439463093,4.49394439463093,4.49394439463093,4.49394439463093,0,0.0,1.0
2013-12-02,5.75,5.75,5.75,5.75,0,4.49394439463093,4.49394439463093,4.49394439463093,4.49394439463093,0,0.0,1.0
2013-12-03,5.75,5.75,5.75,5.75,0,4.49394439463093,4.49394439463093,4.49394439463093,4.49394439463093,0,0.0,1.0
2013-12-04,5.58,5.6,5.58,5.6,200,4.36107995165924,4.37671106259708,4.36107995165924,4.37671106259708,255.899917536573,0.0,1.0
2013-12-05,5.75,5.75,5.57,5.57,1146,4.49394439463093,4.49394439463093,4.35326439619031,4.35326439619031,1466.30652748456,0.0,1.0
2013-12-06,5.75,5.75,5.75,5.75,0,4.49394439463093,4.49394439463093,4.49394439463093,4.49394439463093,0,0.0,1.0
2013-12-09,5.85,5.85,5.85,5.85,1618,4.57209994932017,4.57209994932017,4.57209994932017,4.57209994932017,2070.23033287087,0.0,1.0
2013-12-10,5.85,5.85,5.75,5.85,5000,4.57209994932017,4.57209994932017,4.49394439463093,4.57209994932017,6397.49793841432,0.0,1.0
2013-12-11,5.85,5.85,5.77,5.77,4466,4.57209994932017,4.57209994932017,4.50957550556878,4.50957550556878,5714.24515859167,0.0,1.0
2013-12-12,5.85,5.85,5.77,5.77,0,4.57209994932017,4.57209994932017,4.50957550556878,4.50957550556878,0,0.0,1.0
2013-12-13,5.85,5.85,5.77,5.77,50,4.57209994932017,4.57209994932017,4.50957550556878,4.50957550556878,63.9749793841432,0.0,1.0
2013-12-16,5.85,5.85,5.77,5.77,0,4.57209994932017,4.57209994932017,4.50957550556878,4.50957550556878,0,0.0,1.0
2013-12-17,5.85,5.85,5.77,5.77,0,4.57209994932017,4.57209994932017,4.50957550556878,4.50957550556878,0,0.0,1.0
2013-12-18,5.75,5.87,5.75,5.82,12556,4.49394439463093,4.58773106025801,4.49394439463093,4.5486532829134,16065.3968229461,0.0,1.0
2013-12-19,5.85,5.95,5.75,5.8,5518,4.57209994932017,4.6502555040094,4.49394439463093,4.53302217197555,7060.27872483404,0.0,1.0
2013-12-20,5.85,5.95,5.75,5.8,0,4.57209994932017,4.6502555040094,4.49394439463093,4.53302217197555,0,0.0,1.0
2013-12-23,5.85,5.85,5.85,5.85,250,4.57209994932017,4.57209994932017,4.57209994932017,4.57209994932017,319.874896920716,0.0,1.0
2013-12-24,5.85,5.85,5.85,5.85,0,4.57209994932017,4.57209994932017,4.57209994932017,4.57209994932017,0,0.0,1.0
2013-12-26,5.85,5.85,5.844,5.844,1100,4.57209994932017,4.57209994932017,4.56741061603881,4.56741061603881,1407.44954645115,0.0,1.0
2013-12-27,5.8,5.8,5.8,5.8,150,4.53302217197555,4.53302217197555,4.53302217197555,4.53302217197555,191.92493815243,0.0,1.0
2013-12-30,5.85,5.85,5.77,5.77,475,4.57209994932017,4.57209994932017,4.50957550556878,4.50957550556878,607.76230414936,0.0,1.0
2013-12-31,5.65,5.8,5.65,5.8,2584,4.4157888399417,4.53302217197555,4.4157888399417,4.53302217197555,3306.22693457252,0.0,1.0
2014-01-02,5.65,5.8,5.65,5.8,0,4.4157888399417,4.53302217197555,4.4157888399417,4.53302217197555,0,0.0,1.0
2014-01-03,5.65,5.8,5.65,5.8,0,4.4157888399417,4.53302217197555,4.4157888399417,4.53302217197555,0,0.0,1.0
2014-01-06,5.7,5.7,5.7,5.7,400,4.45486661728632,4.45486661728632,4.45486661728632,4.45486661728632,511.799835073145,0.0,1.0
2014-01-07,5.7,5.7,5.7,5.7,84,4.45486661728632,4.45486661728632,4.45486661728632,4.45486661728632,107.477965365361,0.0,1.0
2014-01-08,5.7,5.7,5.7,5.7,0,4.45486661728632,4.45486661728632,4.45486661728632,4.45486661728632,0,0.0,1.0
2014-01-09,5.7,5.7,5.7,5.7,0,4.45486661728632,4.45486661728632,4.45486661728632,4.45486661728632,0,0.0,1.0
2014-01-10,5.7,5.7,5.7,5.7,0,4.45486661728632,4.45486661728632,4.45486661728632,4.45486661728632,0,0.0,1.0
2014-01-13,5.7,5.7,5.7,5.7,0,4.45486661728632,4.45486661728632,4.45486661728632,4.45486661728632,0,0.0,1.0
2014-01-14,5.7,5.7,5.7,5.7,0,4.45486661728632,4.45486661728632,4.45486661728632,4.45486661728632,0,0.0,1.0
2014-01-15,5.67,5.68,5.67,5.68,3100,4.43141995087954,4.43923550634847,4.43141995087954,4.43923550634847,3966.44872181689,0.0,1.0
2014-01-16,5.85,6.0,5.85,6.0,500,4.57209994932017,4.68933328135402,4.57209994932017,4.68933328135402,639.749793841432,0.0,1.0
2014-01-17,5.85,6.0,5.85,6.0,0,4.57209994932017,4.68933328135402,4.57209994932017,4.68933328135402,0,0.0,1.0
2014-01-21,5.85,6.0,5.85,6.0,0,4.57209994932017,4.68933328135402,4.57209994932017,4.68933328135402,0,0.0,1.0
2014-01-22,5.85,6.0,5.85,6.0,0,4.57209994932017,4.68933328135402,4.57209994932017,4.68933328135402,0,0.0,1.0
2014-01-23,5.85,6.0,5.85,6.0,0,4.57209994932017,4.68933328135402,4.57209994932017,4.68933328135402,0,0.0,1.0
2014-01-24,5.89,5.89,5.89,5.89,1000,4.60336217119586,4.60336217119586,4.60336217119586,4.60336217119586,1279.49958768286,0.0,1.0
2014-01-27,5.8,5.8,5.66,5.71,1500,4.53302217197555,4.53302217197555,4.42360439541062,4.46268217275524,1919.2493815243,0.0,1.0
2014-01-28,5.8,5.8,5.8,5.8,0,4.53302217197555,4.53302217197555,4.53302217197555,4.53302217197555,0,0.0,1.0
2014-01-29,5.89,5.89,5.79,5.79,20882,4.60336217119586,4.60336217119586,4.52520661650663,4.52520661650663,26718.5103899936,0.0,1.0
2014-01-30,6.55,6.55,5.99,5.99,7650,5.1191888321448,5.1191888321448,4.68151772588509,4.68151772588509,9788.17184577392,0.0,1.0
2014-01-31,6.4,6.4,6.4,6.4,900,5.00195550011095,5.00195550011095,5.00195550011095,5.00195550011095,1151.54962891458,0.0,1.0
2014-02-03,6.4,6.4,6.4,6.4,0,5.00195550011095,5.00195550011095,5.00195550011095,5.00195550011095,0,0.0,1.0
2014-02-04,7.0,7.0,7.0,7.0,200,5.47088882824635,5.47088882824635,5.47088882824635,5.47088882824635,255.899917536573,0.0,1.0
2014-02-05,7.0,7.0,6.95,6.95,1243,5.47088882824635,5.47088882824635,5.43181105090174,5.43181105090174,1590.4179874898,0.0,1.0
2014-02-06,7.0,7.0,7.0,7.0,0,5.47088882824635,5.47088882824635,5.47088882824635,5.47088882824635,0,0.0,1.0
2014-02-07,7.25,7.25,7.25,7.25,2000,5.66627771496944,5.66627771496944,5.66627771496944,5.66627771496944,2558.99917536573,0.0,1.0
2014-02-10,7.25,7.25,7.25,7.25,0,5.66627771496944,5.66627771496944,5.66627771496944,5.66627771496944,0,0.0,1.0
2014-02-11,7.25,7.25,7.25,7.25,1,5.66627771496944,5.66627771496944,5.66627771496944,5.66627771496944,1.27949958768286,0.0,1.0
2014-02-12,7.25,7.25,7.25,7.25,0,5.66627771496944,5.66627771496944,5.66627771496944,5.66627771496944,0,0.0,1.0
2014-02-13,7.25,7.25,7.25,7.25,0,5.66627771496944,5.66627771496944,5.66627771496944,5.66627771496944,0,0.0,1.0
2014-02-14,7.75,7.75,7.0,7.0,3100,6.0570554884156,6.0570554884156,5.47088882824635,5.47088882824635,3966.44872181688,0.0,1.0
2014-02-18,7.65,7.75,7.65,7.75,2177,5.97889993372637,6.0570554884156,5.97889993372637,6.0570554884156,2785.4706023856,0.0,1.0
2014-02-19,7.65,7.65,7.65,7.65,100,5.97889993372637,5.97889993372637,5.97889993372637,5.97889993372637,127.949958768287,0.0,1.0
2014-02-20,7.4,7.4,7.4,7.4,2514,5.78351104700329,5.78351104700329,5.78351104700329,5.78351104700329,3216.66196343472,0.0,1.0
2014-02-21,7.4,7.4,7.4,7.4,0,5.78351104700329,5.78351104700329,5.78351104700329,5.78351104700329,0,0.0,1.0
2014-02-24,7.4,7.4,7.4,7.4,0,5.78351104700329,5.78351104700329,5.78351104700329,5.78351104700329,0,0.0,1.0
2014-02-25,7.4,7.4,7.4,7.4,0,5.78351104700329,5.78351104700329,5.78351104700329,5.78351104700329,0,0.0,1.0
2014-02-26,7.4,7.4,7.4,7.4,0,5.78351104700329,5.78351104700329,5.78351104700329,5.78351104700329,0,0.0,1.0
2014-02-27,7.4,7.4,7.4,7.4,0,5.78351104700329,5.78351104700329,5.78351104700329,5.78351104700329,0,0.0,1.0
2014-02-28,7.6,7.6,7.6,7.6,1700,5.93982215638175,5.93982215638175,5.93982215638175,5.93982215638175,2175.14929906087,0.0,1.0
2014-03-03,7.5,7.5,7.5,7.5,100,5.86166660169252,5.86166660169252,5.86166660169252,5.86166660169252,127.949958768286,0.0,1.0
2014-03-04,7.5,7.5,7.5,7.5,1919,5.86166660169252,5.86166660169252,5.86166660169252,5.86166660169252,2455.35970876342,0.0,1.0
2014-03-05,7.5,7.5,7.5,7.5,0,5.86166660169252,5.86166660169252,5.86166660169252,5.86166660169252,0,0.0,1.0
2014-03-06,7.5,7.6,7.5,7.6,3186,5.86166660169252,5.93982215638175,5.86166660169252,5.93982215638175,4076.48568635761,0.0,1.0
2014-03-07,7.5,7.5,7.5,7.5,500,5.86166660169252,5.86166660169252,5.86166660169252,5.86166660169252,639.749793841433,0.0,1.0
2014-03-10,7.5,7.5,7.5,7.5,0,5.86166660169252,5.86166660169252,5.86166660169252,5.86166660169252,0,0.0,1.0
2014-03-11,7.5,7.5,7.5,7.5,200,5.86166660169252,5.86166660169252,5.86166660169252,5.86166660169252,255.899917536573,0.0,1.0
2014-03-12,7.5,7.5,7.5,7.5,1,5.86166660169252,5.86166660169252,5.86166660169252,5.86166660169252,1.27949958768286,0.0,1.0
2014-03-13,7.5,7.5,7.5,7.5,526,5.86166660169252,5.86166660169252,5.86166660169252,5.86166660169252,673.016783121187,0.0,1.0
2014-03-14,7.5,7.5,7.5,7.5,0,5.86166660169252,5.86166660169252,5.86166660169252,5.86166660169252,0,0.0,1.0
2014-03-17,7.5,7.5,7.5,7.5,0,5.86166660169252,5.86166660169252,5.86166660169252,5.86166660169252,0,0.0,1.0
2014-03-18,7.75,7.75,7.75,7.75,100,6.0570554884156,6.0570554884156,6.0570554884156,6.0570554884156,127.949958768287,0.0,1.0
2014-03-19,7.5,7.5,7.5,7.5,3680,5.86166660169252,5.86166660169252,5.86166660169252,5.86166660169252,4708.55848267294,0.0,1.0
2014-03-20,7.5,7.5,7.5,7.5,1839,5.86166660169252,5.86166660169252,5.86166660169252,5.86166660169252,2352.99974174879,0.0,1.0
2014-03-21,7.75,7.75,7.75,7.75,1711,6.0570554884156,6.0570554884156,6.0570554884156,6.0570554884156,2189.22379452538,0.0,1.0
2014-03-24,7.75,7.75,7.75,7.75,0,6.0570554884156,6.0570554884156,6.0570554884156,6.0570554884156,0,0.0,1.0
2014-03-25,7.8,7.8,7.75,7.75,2700,6.09613326576022,6.09613326576022,6.0570554884156,6.0570554884156,3454.64888674374,0.0,1.0
2014-03-26,7.75,7.8,7.75,7.8,2300,6.0570554884156,6.09613326576022,6.0570554884156,6.09613326576022,2942.84905167059,0.0,1.0
2014-03-27,7.75,7.75,7.75,7.75,0,6.0570554884156,6.0570554884156,6.0570554884156,6.0570554884156,0,0.0,1.0
2014-03-28,7.8,7.8,7.8,7.8,813,6.09613326576022,6.09613326576022,6.09613326576022,6.09613326576022,1040.23316478617,0.0,1.0
2014-03-31,7.8,7.8,7.75,7.75,1250,6.09613326576022,6.09613326576022,6.0570554884156,6.0570554884156,1599.37448460358,0.0,1.0
2014-04-01,7.8,7.8,7.75,7.75,5250,6.09613326576022,6.09613326576022,6.0570554884156,6.0570554884156,6717.37283533504,0.0,1.0
2014-04-02,7.44,7.6,7.44,7.6,987,5.81477326887898,5.93982215638175,5.81477326887898,5.93982215638175,1262.86609304299,0.0,1.0
2014-04-03,7.4,7.4,7.4,7.4,1315,5.78351104700329,5.78351104700329,5.78351104700329,5.78351104700329,1682.54195780297,0.0,1.0
2014-04-04,7.4,7.4,7.4,7.4,0,5.78351104700329,5.78351104700329,5.78351104700329,5.78351104700329,0,0.0,1.0
2014-04-07,7.4,7.4,7.4,7.4,6100,5.78351104700329,5.78351104700329,5.78351104700329,5.78351104700329,7804.94748486547,0.0,1.0
2014-04-08,7.39,7.4,7.39,7.4,1300,5.77569549153436,5.78351104700329,5.77569549153436,5.78351104700329,1663.34946398773,0.0,1.0
2014-04-09,7.4,7.4,7.4,7.4,2730,5.78351104700329,5.78351104700329,5.78351104700329,5.78351104700329,3493.03387437422,0.0,1.0
2014-04-10,7.5,7.5,7.5,7.5,300,5.86166660169252,5.86166660169252,5.86166660169252,5.86166660169252,383.849876304859,0.0,1.0
2014-04-11,7.5,7.5,7.5,7.5,0,5.86166660169252,5.86166660169252,5.86166660169252,5.86166660169252,0,0.0,1.0
2014-04-14,7.35,7.5,7.29,7.5,6702,5.74443326965867,5.86166660169252,5.69753993684513,5.86166660169252,8575.20623665056,0.0,1.0
2014-04-15,7.35,7.5,7.29,7.5,0,5.74443326965867,5.86166660169252,5.69753993684513,5.86166660169252,0,0.0,1.0
2014-04-16,7.35,7.35,7.35,7.35,100,5.74443326965867,5.74443326965867,5.74443326965867,5.74443326965867,127.949958768286,0.0,1.0
2014-04-17,7.35,7.35,7.35,7.35,0,5.74443326965867,5.74443326965867,5.74443326965867,5.74443326965867,0,0.0,1.0
2014-04-21,7.45,7.45,7.35,7.35,1800,5.8225888243479,5.8225888243479,5.74443326965867,5.74443326965867,2303.09925782916,0.0,1.0
2014-04-22,7.45,7.45,7.35,7.35,0,5.8225888243479,5.8225888243479,5.74443326965867,5.74443326965867,0,0.0,1.0
2014-04-23,7.45,7.45,7.35,7.35,1,5.8225888243479,5.8225888243479,5.74443326965867,5.74443326965867,1.27949958768287,0.0,1.0
2014-04-24,7.75,7.75,7.55,7.55,1901,6.0570554884156,6.0570554884156,5.90074437903714,5.90074437903714,2432.32871618513,0.0,1.0
2014-04-25,7.75,7.75,7.75,7.75,700,6.0570554884156,6.0570554884156,6.0570554884156,6.0570554884156,895.649711378006,0.0,1.0
2014-04-28,7.75,7.75,7.75,7.75,0,6.0570554884156,6.0570554884156,6.0570554884156,6.0570554884156,0,0.0,1.0
2014-04-29,7.4,7.45,7.4,7.45,624,5.78351104700329,5.8225888243479,5.78351104700329,5.8225888243479,798.407742714107,0.0,1.0
2014-04-30,7.5,7.5,7.5,7.5,100,5.86166660169252,5.86166660169252,5.86166660169252,5.86166660169252,127.949958768286,0.0,1.0
2014-05-01,7.5,7.5,7.5,7.5,0,5.86166660169252,5.86166660169252,5.86166660169252,5.86166660169252,0,0.0,1.0
2014-05-02,7.5,7.5,7.5,7.5,0,5.86166660169252,5.86166660169252,5.86166660169252,5.86166660169252,0,0.0,1.0
2014-05-05,7.5,7.5,7.5,7.5,0,5.86166660169252,5.86166660169252,5.86166660169252,5.86166660169252,0,0.0,1.0
2014-05-06,7.5,7.5,7.3,7.3,4608,5.86166660169252,5.86166660169252,5.70535549231405,5.70535549231405,5895.93410004264,0.0,1.0
2014-05-07,7.75,7.75,7.75,7.75,600,6.0570554884156,6.0570554884156,6.0570554884156,6.0570554884156,767.69975260972,0.0,1.0
2014-05-08,7.75,7.75,7.75,7.75,350,6.0570554884156,6.0570554884156,6.0570554884156,6.0570554884156,447.824855689003,0.0,1.0
2014-05-09,7.75,7.75,7.75,7.75,0,6.0570554884156,6.0570554884156,6.0570554884156,6.0570554884156,0,0.0,1.0
2014-05-12,7.75,7.75,7.75,7.75,0,6.0570554884156,6.0570554884156,6.0570554884156,6.0570554884156,0,0.0,1.0
2014-05-13,7.75,7.75,7.75,7.75,0,6.0570554884156,6.0570554884156,6.0570554884156,6.0570554884156,0,0.0,1.0
2014-05-14,7.8,7.8,7.75,7.75,7984,6.09613326576022,6.09613326576022,6.0570554884156,6.0570554884156,10215.52470806,0.0,1.0
2014-05-15,7.8,7.8,7.75,7.75,0,6.09613326576022,6.09613326576022,6.0570554884156,6.0570554884156,0,0.0,1.0
2014-05-16,7.8,7.8,7.75,7.75,50,6.09613326576022,6.09613326576022,6.0570554884156,6.0570554884156,63.9749793841433,0.0,1.0
2014-05-19,7.77,7.8,7.77,7.8,714,6.07268659935345,6.09613326576022,6.07268659935345,6.09613326576022,913.562705605566,0.0,1.0
2014-05-20,7.77,7.8,7.77,7.8,0,6.07268659935345,6.09613326576022,6.07268659935345,6.09613326576022,0,0.0,1.0
2014-05-21,7.77,7.8,7.77,7.8,0,6.07268659935345,6.09613326576022,6.07268659935345,6.09613326576022,0,0.0,1.0
2014-05-22,7.77,7.8,7.77,7.8,0,6.07268659935345,6.09613326576022,6.07268659935345,6.09613326576022,0,0.0,1.0
2014-05-23,7.77,7.8,7.77,7.8,0,6.07268659935345,6.09613326576022,6.07268659935345,6.09613326576022,0,0.0,1.0
2014-05-27,7.77,7.8,7.77,7.8,0,6.07268659935345,6.09613326576022,6.07268659935345,6.09613326576022,0,0.0,1.0
2014-05-28,7.85,7.85,7.85,7.85,500,6.13521104310484,6.13521104310484,6.13521104310484,6.13521104310484,639.749793841432,0.0,1.0
2014-05-29,7.8,7.8,7.8,7.8,300,6.09613326576022,6.09613326576022,6.09613326576022,6.09613326576022,383.84987630486,0.0,1.0
2014-05-30,7.8,7.8,7.8,7.8,0,6.09613326576022,6.09613326576022,6.09613326576022,6.09613326576022,0,0.0,1.0
2014-06-02,7.8,7.8,7.8,7.8,200,6.09613326576022,6.09613326576022,6.09613326576022,6.09613326576022,255.899917536573,0.0,1.0
2014-06-03,7.8,7.8,7.8,7.8,0,6.09613326576022,6.09613326576022,6.09613326576022,6.09613326576022,0,0.0,1.0
2014-06-04,7.8,7.8,7.8,7.8,0,6.11567215443253,6.11567215443253,6.11567215443253,6.11567215443253,0,0.025,1.0
2014-06-05,7.8,7.8,7.8,7.8,0,6.11567215443253,6.11567215443253,6.11567215443253,6.11567215443253,0,0.0,1.0
2014-06-06,7.8,7.8,7.8,7.8,0,6.11567215443253,6.11567215443253,6.11567215443253,6.11567215443253,0,0.0,1.0
2014-06-09,7.95,7.95,7.95,7.95,100,6.23328123432546,6.23328123432546,6.23328123432546,6.23328123432546,127.541172957525,0.0,1.0
2014-06-10,7.95,7.95,7.95,7.95,0,6.23328123432546,6.23328123432546,6.23328123432546,6.23328123432546,0,0.0,1.0
2014-06-11,7.6,7.67,7.6,7.67,695,5.95886004790862,6.01374428519199,5.95886004790862,6.01374428519199,886.4111520548,0.0,1.0
2014-06-12,7.6,7.67,7.6,7.67,0,5.95886004790862,6.01374428519199,5.95886004790862,6.01374428519199,0,0.0,1.0
2014-06-13,7.6,7.67,7.6,7.67,0,5.95886004790862,6.01374428519199,5.95886004790862,6.01374428519199,0,0.0,1.0
2014-06-16,7.6,7.67,7.6,7.67,0,5.95886004790862,6.01374428519199,5.95886004790862,6.01374428519199,0,0.0,1.0
2014-06-17,7.99,8.0,7.99,8.0,330,6.26464365563024,6.27248426095644,6.26464365563024,6.27248426095644,420.885870759833,0.0,1.0
2014-06-18,7.99,7.99,7.99,7.99,0,6.26464365563024,6.26464365563024,6.26464365563024,6.26464365563024,0,0.0,1.0
2014-06-19,7.3,7.75,7.29,7.75,2043,5.72364188812275,6.07646912780155,5.71580128279656,6.07646912780155,2605.66616352224,0.0,1.0
2014-06-20,7.7,7.7,7.5,7.5,223,6.03726610117057,6.03726610117057,5.88045399464666,5.88045399464666,284.416815695281,0.0,1.0
2014-06-23,7.6,7.6,7.6,7.6,259,5.95886004790862,5.95886004790862,5.95886004790862,5.95886004790862,330.33163795999,0.0,1.0
2014-06-24,7.6,7.6,7.6,7.6,0,5.95886004790862,5.95886004790862,5.95886004790862,5.95886004790862,0,0.0,1.0
2014-06-25,7.6,7.6,7.6,7.6,0,5.95886004790862,5.95886004790862,5.95886004790862,5.95886004790862,0,0.0,1.0
2014-06-26,7.6,7.6,7.6,7.6,0,5.95886004790862,5.95886004790862,5.95886004790862,5.95886004790862,0,0.0,1.0
2014-06-27,7.6,7.6,7.6,7.6,0,5.95886004790862,5.95886004790862,5.95886004790862,5.95886004790862,0,0.0,1.0
2014-06-30,7.99,7.99,7.7,7.7,1500,6.26464365563024,6.26464365563024,6.03726610117057,6.03726610117057,1913.11759436288,0.0,1.0
2014-07-01,7.99,7.99,7.7,7.7,0,6.26464365563024,6.26464365563024,6.03726610117057,6.03726610117057,0,0.0,1.0
2014-07-02,7.99,7.99,7.7,7.7,0,6.26464365563024,6.26464365563024,6.03726610117057,6.03726610117057,0,0.0,1.0
2014-07-03,7.99,7.99,7.7,7.7,0,6.26464365563024,6.26464365563024,6.03726610117057,6.03726610117057,0,0.0,1.0
2014-07-07,7.99,7.99,7.7,7.7,0,6.26464365563024,6.26464365563024,6.03726610117057,6.03726610117057,0,0.0,1.0
2014-07-08,7.76,7.76,7.76,7.76,560,6.08430973312775,6.08430973312775,6.08430973312775,6.08430973312775,714.230568562141,0.0,1.0
2014-07-09,7.76,7.76,7.76,7.76,560,6.08430973312775,6.08430973312775,6.08430973312775,6.08430973312775,714.230568562141,0.0,1.0
2014-07-10,7.76,7.76,7.76,7.76,560,6.08430973312775,6.08430973312775,6.08430973312775,6.08430973312775,714.230568562141,0.0,1.0
2014-07-11,7.76,7.76,7.76,7.76,0,6.08430973312775,6.08430973312775,6.08430973312775,6.08430973312775,0,0.0,1.0
2014-07-14,7.78,7.89,7.78,7.89,1600,6.09999094378014,6.18623760236829,6.09999094378014,6.18623760236829,2040.6587673204,0.0,1.0
2014-07-15,7.6,7.78,7.6,7.78,560,5.95886004790862,6.09999094378014,5.95886004790862,6.09999094378014,714.230568562141,0.0,1.0
2014-07-16,7.6,7.6,7.6,7.6,193,5.95886004790862,5.95886004790862,5.95886004790862,5.95886004790862,246.154463808024,0.0,1.0
2014-07-17,7.6,7.6,7.6,7.6,400,5.95886004790862,5.95886004790862,5.95886004790862,5.95886004790862,510.164691830101,0.0,1.0
2014-07-18,7.6,7.6,7.6,7.6,0,5.95886004790862,5.95886004790862,5.95886004790862,5.95886004790862,0,0.0,1.0
2014-07-21,7.6,7.6,7.6,7.6,0,5.95886004790862,5.95886004790862,5.95886004790862,5.95886004790862,0,0.0,1.0
2014-07-22,7.6,7.6,7.6,7.6,503,5.95886004790862,5.95886004790862,5.95886004790862,5.95886004790862,641.532099976352,0.0,1.0
2014-07-23,7.6,7.6,7.6,7.6,0,5.95886004790862,5.95886004790862,5.95886004790862,5.95886004790862,0,0.0,1.0
2014-07-24,7.35,7.6,7.35,7.6,5831,5.76284491475373,5.95886004790862,5.76284491475373,5.95886004790862,7436.92579515329,0.0,1.0
2014-07-25,7.81,7.9,7.75,7.75,1196,6.12351275975872,6.19407820769448,6.07646912780155,6.07646912780155,1525.392428572,0.0,1.0
2014-07-28,8.9,8.9,7.8,7.9,5990,6.97813874031404,6.97813874031404,6.11567215443253,6.19407820769448,7639.71626015576,0.0,1.0
2014-07-29,8.72,8.85,8.72,8.76,1459,6.83700784444252,6.93893571368306,6.83700784444252,6.8683702657473,1860.82571345029,0.0,1.0
2014-07-30,8.69,8.72,8.69,8.72,1360,6.81348602846393,6.83700784444252,6.81348602846393,6.83700784444252,1734.55995222234,0.0,1.0
2014-07-31,8.68,8.69,8.68,8.69,1286,6.80564542313774,6.81348602846393,6.80564542313774,6.81348602846393,1640.17948423377,0.0,1.0
2014-08-01,8.68,8.69,8.68,8.69,0,6.80564542313774,6.81348602846393,6.80564542313774,6.81348602846393,0,0.0,1.0
2014-08-04,8.68,8.69,8.68,8.69,0,6.80564542313774,6.81348602846393,6.80564542313774,6.81348602846393,0,0.0,1.0
2014-08-05,8.68,8.69,8.68,8.69,0,6.80564542313774,6.81348602846393,6.80564542313774,6.81348602846393,0,0.0,1.0
2014-08-06,8.66,8.73,8.66,8.73,500,6.78996421248535,6.84484844976872,6.78996421248535,6.84484844976872,637.705864787626,0.0,1.0
2014-08-07,8.66,8.66,8.66,8.66,0,6.78996421248535,6.78996421248535,6.78996421248535,6.78996421248535,0,0.0,1.0
2014-08-08,8.6,8.612,8.6,8.612,1100,6.74292058052817,6.75232930691961,6.74292058052817,6.75232930691961,1402.95290253278,0.0,1.0
2014-08-11,8.6,8.612,8.6,8.612,0,6.74292058052817,6.75232930691961,6.74292058052817,6.75232930691961,0,0.0,1.0
2014-08-12,8.6,8.612,8.6,8.612,0,6.74292058052817,6.75232930691961,6.74292058052817,6.75232930691961,0,0.0,1.0
2014-08-13,8.6,8.612,8.6,8.612,0,6.74292058052817,6.75232930691961,6.74292058052817,6.75232930691961,0,0.0,1.0
2014-08-14,7.81,8.6,7.81,8.6,1500,6.12351275975872,6.74292058052817,6.12351275975872,6.74292058052817,1913.11759436288,0.0,1.0
2014-08-15,7.81,7.81,7.81,7.81,0,6.12351275975872,6.12351275975872,6.12351275975872,6.12351275975872,0,0.0,1.0
2014-08-18,7.8,7.8,7.8,7.8,1250,6.11567215443253,6.11567215443253,6.11567215443253,6.11567215443253,1594.26466196906,0.0,1.0
2014-08-19,7.8,7.8,7.8,7.8,0,6.11567215443253,6.11567215443253,6.11567215443253,6.11567215443253,0,0.0,1.0
2014-08-20,8.0,8.04,8.0,8.04,4032,6.27248426095644,6.30384668226122,6.27248426095644,6.30384668226122,5142.46009364742,0.0,1.0
2014-08-21,8.0,8.0,8.0,8.0,0,6.27248426095644,6.27248426095644,6.27248426095644,6.27248426095644,0,0.0,1.0
2014-08-22,8.0,8.0,8.0,8.0,0,6.27248426095644,6.27248426095644,6.27248426095644,6.27248426095644,0,0.0,1.0
2014-08-25,8.0,8.0,8.0,8.0,0,6.27248426095644,6.27248426095644,6.27248426095644,6.27248426095644,0,0.0,1.0
2014-08-26,8.0,8.0,8.0,8.0,0,6.27248426095644,6.27248426095644,6.27248426095644,6.27248426095644,0,0.0,1.0
2014-08-27,8.0,8.0,8.0,8.0,0,6.27248426095644,6.27248426095644,6.27248426095644,6.27248426095644,0,0.0,1.0
2014-08-28,8.0,8.0,8.0,8.0,0,6.27248426095644,6.27248426095644,6.27248426095644,6.27248426095644,0,0.0,1.0
2014-08-29,8.0,8.0,8.0,8.0,0,6.27248426095644,6.27248426095644,6.27248426095644,6.27248426095644,0,0.0,1.0
2014-09-02,7.85,8.1,7.85,8.1,2000,6.15487518106351,6.3508903142184,6.15487518106351,6.3508903142184,2550.8234591505,0.0,1.0
2014-09-03,7.85,7.85,7.85,7.85,0,6.174476694379,6.174476694379,6.174476694379,6.174476694379,0,0.025,1.0
2014-09-04,7.8,7.85,7.8,7.85,384,6.13514881734474,6.174476694379,6.13514881734474,6.174476694379,488.203316524652,0.0,1.0
2014-09-05,8.25,8.25,8.0,8.15,1850,6.48909971065309,6.48909971065309,6.29246032548178,6.41044395658456,2352.02118638179,0.0,1.0
2014-09-08,8.25,8.25,8.0,8.15,0,6.48909971065309,6.48909971065309,6.29246032548178,6.41044395658456,0,0.0,1.0
2014-09-09,8.25,8.25,8.25,8.25,0,6.48909971065309,6.48909971065309,6.48909971065309,6.48909971065309,0,0.0,1.0
2014-09-10,8.25,8.25,8.25,8.25,0,6.48909971065309,6.48909971065309,6.48909971065309,6.48909971065309,0,0.0,1.0
2014-09-11,8.25,8.25,8.0,8.15,0,6.48909971065309,6.48909971065309,6.29246032548178,6.41044395658456,0,0.0,1.0
2014-09-12,8.25,8.25,8.0,8.15,0,6.48909971065309,6.48909971065309,6.29246032548178,6.41044395658456,0,0.0,1.0
2014-09-15,8.25,8.25,8.25,8.25,0,6.48909971065309,6.48909971065309,6.48909971065309,6.48909971065309,0,0.0,1.0
2014-09-16,8.45,8.45,8.45,8.45,224,6.64641121879013,6.64641121879013,6.64641121879013,6.64641121879013,284.785267972714,0.0,1.0
2014-09-17,8.25,8.25,8.0,8.15,0,6.48909971065309,6.48909971065309,6.29246032548178,6.41044395658456,0,0.0,1.0
2014-09-18,8.25,8.25,8.0,8.15,9,6.48909971065309,6.48909971065309,6.29246032548178,6.41044395658456,11.4422652310465,0.0,1.0
2014-09-19,8.2,8.45,8.2,8.45,304,6.44977183361882,6.64641121879013,6.44977183361882,6.64641121879013,386.494292248684,0.0,1.0
2014-09-22,8.2,8.2,8.2,8.2,1,6.44977183361882,6.44977183361882,6.44977183361882,6.44977183361882,1.27136280344962,0.0,1.0
2014-09-23,8.2,8.45,8.2,8.45,100,6.44977183361882,6.64641121879013,6.44977183361882,6.64641121879013,127.136280344962,0.0,1.0
2014-09-24,8.2,8.45,8.2,8.45,0,6.44977183361882,6.64641121879013,6.44977183361882,6.64641121879013,0,0.0,1.0
2014-09-25,8.2,8.45,8.2,8.45,0,6.44977183361882,6.64641121879013,6.44977183361882,6.64641121879013,0,0.0,1.0
2014-09-26,8.2,8.45,8.2,8.45,0,6.44977183361882,6.64641121879013,6.44977183361882,6.64641121879013,0,0.0,1.0
2014-09-29,8.1,8.1,8.1,8.1,200,6.3711160795503,6.3711160795503,6.3711160795503,6.3711160795503,254.272560689923,0.0,1.0
2014-09-30,8.2,8.2,8.2,8.2,100,6.44977183361882,6.44977183361882,6.44977183361882,6.44977183361882,127.136280344962,0.0,1.0
2014-10-01,8.2,8.2,8.2,8.2,176,6.44977183361882,6.44977183361882,6.44977183361882,6.44977183361882,223.759853407133,0.0,1.0
2014-10-02,8.2,8.2,8.2,8.2,0,6.44977183361882,6.44977183361882,6.44977183361882,6.44977183361882,0,0.0,1.0
2014-10-03,8.2,8.21,8.2,8.21,216,6.44977183361882,6.45763740902568,6.44977183361882,6.45763740902568,274.614365545117,0.0,1.0
2014-10-06,8.2,8.2,8.2,8.2,0,6.44977183361882,6.44977183361882,6.44977183361882,6.44977183361882,0,0.0,1.0
2014-10-07,8.2,8.2,8.2,8.2,142,6.44977183361882,6.44977183361882,6.44977183361882,6.44977183361882,180.533518089846,0.0,1.0
2014-10-08,8.2,8.2,8.2,8.2,0,6.44977183361882,6.44977183361882,6.44977183361882,6.44977183361882,0,0.0,1.0
2014-10-09,8.12,8.2,8.12,8.2,1863,6.38684723036401,6.44977183361882,6.38684723036401,6.44977183361882,2368.54890282663,0.0,1.0
2014-10-10,8.0,8.1,8.0,8.1,1079,6.29246032548178,6.3711160795503,6.29246032548178,6.3711160795503,1371.80046492214,0.0,1.0
2014-10-13,8.0,8.0,8.0,8.0,500,6.29246032548178,6.29246032548178,6.29246032548178,6.29246032548178,635.681401724808,0.0,1.0
2014-10-14,8.0,8.0,8.0,8.0,0,6.29246032548178,6.29246032548178,6.29246032548178,6.29246032548178,0,0.0,1.0
2014-10-15,7.9,7.95,7.9,7.95,400,6.21380457141326,6.25313244844752,6.21380457141326,6.25313244844752,508.545121379846,0.0,1.0
2014-10-16,7.9,7.95,7.9,7.95,0,6.21380457141326,6.25313244844752,6.21380457141326,6.25313244844752,0,0.0,1.0
2014-10-17,7.9,7.95,7.9,7.95,0,6.21380457141326,6.25313244844752,6.21380457141326,6.25313244844752,0,0.0,1.0
2014-10-20,8.0,8.0,7.85,7.91,5600,6.29246032548178,6.29246032548178,6.174476694379,6.22167014682011,7119.63169931785,0.0,1.0
2014-10-21,8.15,8.15,8.0,8.0,18159,6.41044395658456,6.41044395658456,6.29246032548178,6.29246032548178,23086.6771478416,0.0,1.0
2014-10-22,8.05,8.05,8.05,8.05,149,6.33178820251604,6.33178820251604,6.33178820251604,6.33178820251604,189.433057713993,0.0,1.0
2014-10-23,7.85,7.9,7.85,7.9,500,6.174476694379,6.21380457141326,6.174476694379,6.21380457141326,635.681401724808,0.0,1.0
2014-10-24,7.85,7.85,7.85,7.85,52,6.174476694379,6.174476694379,6.174476694379,6.174476694379,66.11086577938,0.0,1.0
2014-10-27,7.89,7.89,7.89,7.89,513,6.20593899600641,6.20593899600641,6.20593899600641,6.20593899600641,652.209118169653,0.0,1.0
2014-10-28,7.9,7.91,7.9,7.91,400,6.21380457141326,6.22167014682011,6.21380457141326,6.22167014682011,508.545121379846,0.0,1.0
2014-10-29,8.09,8.09,8.09,8.09,183,6.36325050414345,6.36325050414345,6.36325050414345,6.36325050414345,232.65939303128,0.0,1.0
2014-10-30,8.0,8.0,8.0,8.0,100,6.29246032548178,6.29246032548178,6.29246032548178,6.29246032548178,127.136280344962,0.0,1.0
2014-10-31,8.01,8.01,8.01,8.01,800,6.30032590088863,6.30032590088863,6.30032590088863,6.30032590088863,1017.09024275969,0.0,1.0
2014-11-03,8.01,8.01,8.01,8.01,0,6.30032590088863,6.30032590088863,6.30032590088863,6.30032590088863,0,0.0,1.0
2014-11-04,7.97,8.01,7.86,8.01,2725,6.26886359926122,6.30032590088863,6.18234226978585,6.30032590088863,3464.46363940021,0.0,1.0
2014-11-05,7.88,7.98,7.88,7.98,860,6.19807342059955,6.27672917466808,6.19807342059955,6.27672917466808,1093.37201096667,0.0,1.0
2014-11-06,7.88,7.88,7.88,7.88,0,6.19807342059955,6.19807342059955,6.19807342059955,6.19807342059955,0,0.0,1.0
2014-11-07,7.89,7.89,7.89,7.89,200,6.20593899600641,6.20593899600641,6.20593899600641,6.20593899600641,254.272560689923,0.0,1.0
2014-11-10,7.89,7.89,7.89,7.89,0,6.20593899600641,6.20593899600641,6.20593899600641,6.20593899600641,0,0.0,1.0
2014-11-11,8.0,8.0,8.0,8.0,270,6.29246032548178,6.29246032548178,6.29246032548178,6.29246032548178,343.267956931396,0.0,1.0
2014-11-12,8.0,8.0,8.0,8.0,0,6.29246032548178,6.29246032548178,6.29246032548178,6.29246032548178,0,0.0,1.0
2014-11-13,8.0,8.0,8.0,8.0,0,6.29246032548178,6.29246032548178,6.29246032548178,6.29246032548178,0,0.0,1.0
2014-11-14,8.0,8.0,8.0,8.0,0,6.29246032548178,6.29246032548178,6.29246032548178,6.29246032548178,0,0.0,1.0
2014-11-17,8.25,8.25,8.08,8.1,1997,6.48909971065309,6.48909971065309,6.3553849287366,6.3711160795503,2538.91151848888,0.0,1.0
2014-11-18,8.25,8.25,8.25,8.25,100,6.48909971065309,6.48909971065309,6.48909971065309,6.48909971065309,127.136280344962,0.0,1.0
2014-11-19,8.5,8.7,8.3,8.3,5602,6.68573909582439,6.84305060396143,6.52842758768735,6.52842758768735,7122.17442492475,0.0,1.0
2014-11-20,8.31,8.5,8.31,8.5,700,6.5362931630942,6.68573909582439,6.5362931630942,6.68573909582439,889.953962414731,0.0,1.0
2014-11-21,8.4,8.4,8.4,8.4,150,6.60708334175587,6.60708334175587,6.60708334175587,6.60708334175587,190.704420517442,0.0,1.0
2014-11-24,8.36,8.59,8.36,8.5,3934,6.57562104012846,6.75652927448606,6.57562104012846,6.68573909582439,5001.54126877079,0.0,1.0
2014-11-25,8.5,8.55,8.45,8.5,10924,6.68573909582439,6.72506697285865,6.64641121879013,6.68573909582439,13888.3672648836,0.0,1.0
2014-11-26,8.5,8.55,8.45,8.5,7,6.68573909582439,6.72506697285865,6.64641121879013,6.68573909582439,8.89953962414731,0.0,1.0
2014-11-28,8.5,8.55,8.45,8.5,0,6.68573909582439,6.72506697285865,6.64641121879013,6.68573909582439,0,0.0,1.0
2014-12-01,8.5,8.55,8.45,8.5,0,6.68573909582439,6.72506697285865,6.64641121879013,6.68573909582439,0,0.0,1.0
2014-12-02,8.55,8.79,8.55,8.79,609,6.72506697285865,6.9138407826231,6.72506697285865,6.9138407826231,774.259947300817,0.0,1.0
2014-12-03,8.525,8.525,8.525,8.525,40,6.72506697285865,6.72506697285865,6.72506697285865,6.72506697285865,50.7058147340724,0.025,1.0
2014-12-04,8.52,8.598,8.52,8.598,997,6.72112265205346,6.78265405661451,6.72112265205346,6.78265405661451,1263.84243224675,0.0,1.0
2014-12-05,8.52,8.598,8.52,8.598,55,6.72112265205346,6.78265405661451,6.72112265205346,6.78265405661451,69.7204952593495,0.0,1.0
2014-12-08,8.52,8.598,8.52,8.598,50,6.72112265205346,6.78265405661451,6.72112265205346,6.78265405661451,63.3822684175905,0.0,1.0
2014-12-09,8.52,8.598,8.52,8.598,0,6.72112265205346,6.78265405661451,6.72112265205346,6.78265405661451,0,0.0,1.0
2014-12-10,8.55,8.55,8.55,8.55,100,6.74478857688463,6.74478857688463,6.74478857688463,6.74478857688463,126.764536835181,0.0,1.0
2014-12-11,8.55,8.55,8.55,8.55,1400,6.74478857688463,6.74478857688463,6.74478857688463,6.74478857688463,1774.70351569253,0.0,1.0
2014-12-12,8.3,8.6,8.3,8.6,12616,6.54757253662485,6.78423178493659,6.54757253662485,6.78423178493659,15992.6139671264,0.0,1.0
2014-12-15,8.5,8.5,8.4,8.4,418,6.70534536883267,6.70534536883267,6.62645895272876,6.62645895272876,529.875763971057,0.0,1.0
2014-12-16,8.5,8.6,8.5,8.6,493,6.70534536883267,6.78423178493659,6.70534536883267,6.78423178493659,624.949166597443,0.0,1.0
2014-12-17,8.5,8.5,8.5,8.5,140,6.70534536883267,6.70534536883267,6.70534536883267,6.70534536883267,177.470351569254,0.0,1.0
2014-12-18,8.5,8.552,8.5,8.552,208,6.70534536883267,6.74636630520671,6.70534536883267,6.74636630520671,263.670236617177,0.0,1.0
2014-12-19,8.6,8.6,8.6,8.6,197,6.78423178493659,6.78423178493659,6.78423178493659,6.78423178493659,249.726137565307,0.0,1.0
2014-12-22,8.6,8.85,8.6,8.85,701,6.78423178493659,6.98144782519637,6.78423178493659,6.98144782519637,888.619403214619,0.0,1.0
2014-12-23,8.6,8.65,8.6,8.65,2100,6.78423178493659,6.82367499298855,6.78423178493659,6.82367499298855,2662.0552735388,0.0,1.0
2014-12-24,8.6,8.65,8.6,8.65,0,6.78423178493659,6.82367499298855,6.78423178493659,6.82367499298855,0,0.0,1.0
2014-12-26,8.6,8.6,8.6,8.6,479,6.78423178493659,6.78423178493659,6.78423178493659,6.78423178493659,607.202131440517,0.0,1.0
2014-12-29,8.6,8.6,8.6,8.6,0,6.78423178493659,6.78423178493659,6.78423178493659,6.78423178493659,0,0.0,1.0
2014-12-30,8.65,8.68,8.65,8.65,2286,6.82367499298855,6.84734091781972,6.82367499298855,6.82367499298855,2897.83731205224,0.0,1.0
2014-12-31,8.65,8.68,8.65,8.65,0,6.82367499298855,6.84734091781972,6.82367499298855,6.82367499298855,0,0.0,1.0
2015-01-02,8.65,8.68,8.65,8.65,0,6.82367499298855,6.84734091781972,6.82367499298855,6.82367499298855,0,0.0,1.0
2015-01-05,8.65,8.68,8.65,8.65,0,6.82367499298855,6.84734091781972,6.82367499298855,6.82367499298855,0,0.0,1.0
2015-01-06,8.65,8.68,8.65,8.65,0,6.82367499298855,6.84734091781972,6.82367499298855,6.82367499298855,0,0.0,1.0
2015-01-07,8.65,8.68,8.65,8.65,0,6.82367499298855,6.84734091781972,6.82367499298855,6.82367499298855,0,0.0,1.0
2015-01-08,8.65,8.68,8.65,8.65,0,6.82367499298855,6.84734091781972,6.82367499298855,6.82367499298855,0,0.0,1.0
2015-01-09,8.65,8.68,8.65,8.65,0,6.82367499298855,6.84734091781972,6.82367499298855,6.82367499298855,0,0.0,1.0
2015-01-12,8.6,8.6,8.6,8.6,1677,6.78423178493659,6.78423178493659,6.78423178493659,6.78423178493659,2125.84128272598,0.0,1.0
2015-01-13,8.6,8.6,8.6,8.6,0,6.78423178493659,6.78423178493659,6.78423178493659,6.78423178493659,0,0.0,1.0
2015-01-14,8.6,8.6,8.6,8.6,0,6.78423178493659,6.78423178493659,6.78423178493659,6.78423178493659,0,0.0,1.0
2015-01-15,8.6,8.6,8.6,8.6,0,6.78423178493659,6.78423178493659,6.78423178493659,6.78423178493659,0,0.0,1.0
2015-01-16,8.65,8.65,8.6,8.6,411,6.82367499298855,6.82367499298855,6.78423178493659,6.78423178493659,521.002246392594,0.0,1.0
2015-01-20,8.65,8.65,8.64,8.64,600,6.82367499298855,6.82367499298855,6.81578635137815,6.81578635137815,760.587221011086,0.0,1.0
2015-01-21,8.75,8.75,8.75,8.75,4746,6.90256140909246,6.90256140909246,6.90256140909246,6.90256140909246,6016.24491819769,0.0,1.0
2015-01-22,8.75,8.75,8.4,8.4,270,6.90256140909246,6.90256140909246,6.62645895272876,6.62645895272876,342.264249454989,0.0,1.0
2015-01-23,8.75,8.75,8.75,8.75,600,6.90256140909246,6.90256140909246,6.90256140909246,6.90256140909246,760.587221011086,0.0,1.0
2015-01-26,8.75,8.75,8.75,8.75,250,6.90256140909246,6.90256140909246,6.90256140909246,6.90256140909246,316.911342087953,0.0,1.0
2015-01-27,8.75,8.75,8.75,8.75,300,6.90256140909246,6.90256140909246,6.90256140909246,6.90256140909246,380.293610505543,0.0,1.0
2015-01-28,8.75,8.75,8.75,8.75,0,6.90256140909246,6.90256140909246,6.90256140909246,6.90256140909246,0,0.0,1.0
2015-01-29,9.0,9.0,8.75,8.75,3810,7.09977744935224,7.09977744935224,6.90256140909246,6.90256140909246,4829.7288534204,0.0,1.0
2015-01-30,9.25,9.5,9.25,9.5,3200,7.29699348961203,7.49420952987181,7.29699348961203,7.49420952987181,4056.46517872579,0.0,1.0
2015-02-02,8.9,8.95,8.35,8.8,11688,7.02089103324833,7.06033424130029,6.5870157446768,6.94200461714442,14816.239065296,0.0,1.0
2015-02-03,8.9,8.9,8.85,8.86,3100,7.02089103324833,7.02089103324833,6.98144782519637,6.98933646680676,3929.70064189061,0.0,1.0
2015-02-04,9.0,9.0,8.482,8.68,5922,7.09977744935224,7.09977744935224,6.69114581393397,6.84734091781972,7506.99587137942,0.0,1.0
2015-02-05,8.5,8.95,8.5,8.95,10049,6.70534536883267,7.06033424130029,6.70534536883267,7.06033424130029,12738.5683065674,0.0,1.0
2015-02-06,9.4,9.4,9.0,9.0,300,7.4153231137679,7.4153231137679,7.09977744935224,7.09977744935224,380.293610505543,0.0,1.0
2015-02-09,9.4,9.4,9.4,9.4,286,7.4153231137679,7.4153231137679,7.4153231137679,7.4153231137679,362.546575348618,0.0,1.0
2015-02-10,9.25,9.275,9.0,9.0,800,7.29699348961203,7.31671509363801,7.09977744935224,7.09977744935224,1014.11629468145,0.0,1.0
2015-02-11,9.0,9.0,9.0,9.0,500,7.09977744935224,7.09977744935224,7.09977744935224,7.09977744935224,633.822684175905,0.0,1.0
2015-02-12,9.1,9.1,9.1,9.1,795,7.17866386545616,7.17866386545616,7.17866386545616,7.17866386545616,1007.77806783969,0.0,1.0
2015-02-13,9.25,9.25,9.25,9.25,200,7.29699348961203,7.29699348961203,7.29699348961203,7.29699348961203,253.529073670362,0.0,1.0
2015-02-17,9.5,9.5,9.5,9.5,100,7.49420952987181,7.49420952987181,7.49420952987181,7.49420952987181,126.764536835181,0.0,1.0
2015-02-18,9.5,9.5,9.5,9.5,0,7.49420952987181,7.49420952987181,7.49420952987181,7.49420952987181,0,0.0,1.0
2015-02-19,9.6,9.6,9.49,9.49,1600,7.57309594597573,7.57309594597573,7.48632088826142,7.48632088826142,2028.23258936289,0.0,1.0
2015-02-20,9.6,9.6,9.49,9.49,0,7.57309594597573,7.57309594597573,7.48632088826142,7.48632088826142,0,0.0,1.0
2015-02-23,9.6,9.6,9.49,9.49,0,7.57309594597573,7.57309594597573,7.48632088826142,7.48632088826142,0,0.0,1.0
2015-02-24,9.6,9.6,9.49,9.49,0,7.57309594597573,7.57309594597573,7.48632088826142,7.48632088826142,0,0.0,1.0
2015-02-25,9.58,9.58,9.5,9.5,300,7.55731866275494,7.55731866275494,7.49420952987181,7.49420952987181,380.293610505543,0.0,1.0
2015-02-26,9.55,9.6,9.55,9.6,2050,7.53365273792377,7.57309594597573,7.53365273792377,7.57309594597573,2598.67300512121,0.0,1.0
2015-02-27,9.5,9.62,9.5,9.6,2250,7.49420952987181,7.58887322919651,7.49420952987181,7.57309594597573,2852.20207879157,0.0,1.0
2015-03-02,9.5,9.62,9.5,9.6,0,7.49420952987181,7.58887322919651,7.49420952987181,7.57309594597573,0,0.0,1.0
2015-03-03,9.5,9.62,9.5,9.6,0,7.49420952987181,7.58887322919651,7.49420952987181,7.57309594597573,0,0.0,1.0
2015-03-04,9.5,9.62,9.5,9.6,10,7.51393113389779,7.60884394822071,7.51393113389779,7.59302514583356,12.6431821515404,0.025,1.0
2015-03-05,9.5,9.62,9.5,9.6,0,7.51393113389779,7.60884394822071,7.51393113389779,7.59302514583356,0,0.0,1.0
2015-03-06,9.41,9.5,9.41,9.5,1178,7.4427465231556,7.51393113389779,7.4427465231556,7.51393113389779,1489.36685745146,0.0,1.0
2015-03-09,9.41,9.41,9.41,9.41,0,7.4427465231556,7.4427465231556,7.4427465231556,7.4427465231556,0,0.0,1.0
2015-03-10,9.4,9.5,9.4,9.5,500,7.43483712196203,7.51393113389779,7.43483712196203,7.51393113389779,632.159107577018,0.0,1.0
2015-03-11,9.5,9.5,9.45,9.45,300,7.51393113389779,7.51393113389779,7.47438412792991,7.47438412792991,379.295464546211,0.0,1.0
2015-03-12,9.5,9.5,9.5,9.5,0,7.51393113389779,7.51393113389779,7.51393113389779,7.51393113389779,0,0.0,1.0
2015-03-13,9.62,9.62,9.62,9.62,500,7.60884394822071,7.60884394822071,7.60884394822071,7.60884394822071,632.159107577018,0.0,1.0
2015-03-16,9.62,9.62,9.62,9.62,0,7.60884394822071,7.60884394822071,7.60884394822071,7.60884394822071,0,0.0,1.0
2015-03-17,9.63,9.63,9.63,9.63,187,7.61675334941429,7.61675334941429,7.61675334941429,7.61675334941429,236.427506233805,0.0,1.0
2015-03-18,9.63,9.63,9.6,9.6,1356,7.61675334941429,7.61675334941429,7.59302514583356,7.59302514583356,1714.41549974887,0.0,1.0
2015-03-19,9.7,9.73,9.64,9.64,7249,7.67211915776932,7.69584736135005,7.62466275060786,7.62466275060786,9165.04274165161,0.0,1.0
2015-03-20,9.78,9.78,9.78,9.78,387,7.73539436731794,7.73539436731794,7.73539436731794,7.73539436731794,489.291149264612,0.0,1.0
2015-03-23,9.95,9.95,9.84,9.85,3363,7.86985418760874,7.86985418760874,7.7828507744794,7.79076017567297,4251.90215756302,0.0,1.0
2015-03-24,9.2,9.99,8.35,9.99,1201,7.27664909809049,7.90149179238305,6.60434999663648,7.90149179238305,1518.4461764,0.0,1.0
2015-03-25,9.2,9.2,9.2,9.2,0,7.27664909809049,7.27664909809049,7.27664909809049,7.27664909809049,0,0.0,1.0
2015-03-26,9.85,9.85,9.5,9.5,1518,7.79076017567297,7.79076017567297,7.51393113389779,7.51393113389779,1919.23505060383,0.0,1.0
2015-03-27,9.85,9.85,9.85,9.85,0,7.79076017567297,7.79076017567297,7.79076017567297,7.79076017567297,0,0.0,1.0
2015-03-30,9.9,9.93,9.9,9.93,1100,7.83030718164086,7.85403538522159,7.83030718164086,7.85403538522159,1390.75003666944,0.0,1.0
2015-03-31,9.9,9.95,9.9,9.95,300,7.83030718164086,7.86985418760874,7.83030718164086,7.86985418760874,379.295464546211,0.0,1.0
2015-04-01,9.9,9.95,9.9,9.95,2,7.83030718164086,7.86985418760874,7.83030718164086,7.86985418760874,2.52863643030807,0.0,1.0
2015-04-02,9.9,9.95,9.9,9.95,0,7.83030718164086,7.86985418760874,7.83030718164086,7.86985418760874,0,0.0,1.0
2015-04-06,9.95,9.95,9.95,9.95,100,7.86985418760874,7.86985418760874,7.86985418760874,7.86985418760874,126.431821515404,0.0,1.0
2015-04-07,9.95,9.95,9.95,9.95,0,7.86985418760874,7.86985418760874,7.86985418760874,7.86985418760874,0,0.0,1.0
2015-04-08,9.95,9.95,9.95,9.95,0,7.86985418760874,7.86985418760874,7.86985418760874,7.86985418760874,0,0.0,1.0
2015-04-09,9.8,9.8,9.8,9.8,1200,7.75121316970509,7.75121316970509,7.75121316970509,7.75121316970509,1517.18185818484,0.0,1.0
2015-04-10,9.8,9.8,9.8,9.8,500,7.75121316970509,7.75121316970509,7.75121316970509,7.75121316970509,632.159107577018,0.0,1.0
2015-04-13,9.8,9.8,9.8,9.8,0,7.75121316970509,7.75121316970509,7.75121316970509,7.75121316970509,0,0.0,1.0
2015-04-14,9.8,9.8,9.8,9.8,0,7.75121316970509,7.75121316970509,7.75121316970509,7.75121316970509,0,0.0,1.0
2015-04-15,9.8,9.8,9.8,9.8,0,7.75121316970509,7.75121316970509,7.75121316970509,7.75121316970509,0,0.0,1.0
2015-04-16,9.8,9.8,9.8,9.8,0,7.75121316970509,7.75121316970509,7.75121316970509,7.75121316970509,0,0.0,1.0
2015-04-17,9.8,9.8,9.8,9.8,0,7.75121316970509,7.75121316970509,7.75121316970509,7.75121316970509,0,0.0,1.0
2015-04-20,9.8,9.8,9.8,9.8,0,7.75121316970509,7.75121316970509,7.75121316970509,7.75121316970509,0,0.0,1.0
2015-04-21,9.8,9.8,9.8,9.8,0,7.75121316970509,7.75121316970509,7.75121316970509,7.75121316970509,0,0.0,1.0
2015-04-22,9.8,9.8,9.8,9.8,0,7.75121316970509,7.75121316970509,7.75121316970509,7.75121316970509,0,0.0,1.0
2015-04-23,9.8,9.8,9.8,9.8,0,7.75121316970509,7.75121316970509,7.75121316970509,7.75121316970509,0,0.0,1.0
2015-04-24,9.5,9.5,9.5,9.5,1000,7.51393113389779,7.51393113389779,7.51393113389779,7.51393113389779,1264.31821515404,0.0,1.0
2015-04-27,9.5,9.5,9.5,9.5,0,7.51393113389779,7.51393113389779,7.51393113389779,7.51393113389779,0,0.0,1.0
2015-04-28,9.5,9.5,9.5,9.5,0,7.51393113389779,7.51393113389779,7.51393113389779,7.51393113389779,0,0.0,1.0
2015-04-29,9.52,9.54,9.5,9.5,950,7.52974993628494,7.5455687386721,7.51393113389779,7.51393113389779,1201.10230439634,0.0,1.0
2015-04-30,9.75,9.75,9.75,9.75,1195,7.71166616373721,7.71166616373721,7.71166616373721,7.71166616373721,1510.86026710907,0.0,1.0
2015-05-01,9.75,9.9,9.75,9.9,2416,7.71166616373721,7.83030718164086,7.71166616373721,7.83030718164086,3054.59280781215,0.0,1.0
2015-05-04,9.55,9.55,9.55,9.55,3782,7.55347813986567,7.55347813986567,7.55347813986567,7.55347813986567,4781.65148971257,0.0,1.0
2015-05-05,9.55,9.55,9.55,9.55,0,7.55347813986567,7.55347813986567,7.55347813986567,7.55347813986567,0,0.0,1.0
2015-05-06,9.45,9.45,9.45,9.45,182,7.47438412792991,7.47438412792991,7.47438412792991,7.47438412792991,230.105915158035,0.0,1.0
2015-05-07,9.55,9.55,9.32,9.32,1350,7.55347813986567,7.55347813986567,7.37156191241341,7.37156191241341,1706.82959045795,0.0,1.0
2015-05-08,9.76,9.76,9.76,9.76,100,7.71957556493078,7.71957556493078,7.71957556493078,7.71957556493078,126.431821515404,0.0,1.0
2015-05-11,9.27,9.27,9.27,9.27,560,7.33201490644553,7.33201490644553,7.33201490644553,7.33201490644553,708.01820048626,0.0,1.0
2015-05-12,9.27,9.27,9.27,9.27,20,7.33201490644553,7.33201490644553,7.33201490644553,7.33201490644553,25.2863643030807,0.0,1.0
2015-05-13,9.27,9.27,9.27,9.27,30,7.33201490644553,7.33201490644553,7.33201490644553,7.33201490644553,37.9295464546211,0.0,1.0
2015-05-14,9.27,9.27,9.27,9.27,0,7.33201490644553,7.33201490644553,7.33201490644553,7.33201490644553,0,0.0,1.0
2015-05-15,9.5,9.75,9.5,9.75,4500,7.51393113389779,7.71166616373721,7.51393113389779,7.71166616373721,5689.43196819316,0.0,1.0
2015-05-18,9.28,9.2805,9.28,9.2805,631,7.3399243076391,7.34031977769878,7.3399243076391,7.34031977769878,797.784793762198,0.0,1.0
2015-05-19,9.28,9.2805,9.28,9.2805,20,7.3399243076391,7.34031977769878,7.3399243076391,7.34031977769878,25.2863643030807,0.0,1.0
2015-05-20,9.28,9.2805,9.28,9.2805,49,7.3399243076391,7.34031977769878,7.3399243076391,7.34031977769878,61.9515925425478,0.0,1.0
2015-05-21,9.5,9.5,9.5,9.5,1500,7.51393113389779,7.51393113389779,7.51393113389779,7.51393113389779,1896.47732273105,0.0,1.0
2015-05-22,9.5,9.5,9.5,9.5,13800,7.51393113389779,7.51393113389779,7.51393113389779,7.51393113389779,17447.5913691257,0.0,1.0
2015-05-26,9.5,9.5,9.5,9.5,0,7.51393113389779,7.51393113389779,7.51393113389779,7.51393113389779,0,0.0,1.0
2015-05-27,9.5,9.5,9.5,9.5,0,7.51393113389779,7.51393113389779,7.51393113389779,7.51393113389779,0,0.0,1.0
2015-05-28,9.4,9.5,9.4,9.5,2954,7.43483712196203,7.51393113389779,7.43483712196203,7.51393113389779,3734.79600756502,0.0,1.0
2015-05-29,9.4,9.5,9.4,9.5,0,7.43483712196203,7.51393113389779,7.43483712196203,7.51393113389779,0,0.0,1.0
2015-06-01,9.4,9.5,9.4,9.5,0,7.43483712196203,7.51393113389779,7.43483712196203,7.51393113389779,0,0.0,1.0
2015-06-02,9.4,9.4,9.4,9.4,2000,7.43483712196203,7.43483712196203,7.43483712196203,7.43483712196203,2528.63643030807,0.0,1.0
2015-06-03,9.4,9.4,9.4,9.4,0,7.43483712196203,7.43483712196203,7.43483712196203,7.43483712196203,0,0.0,1.0
2015-06-04,9.26,9.37,9.26,9.37,3088,7.32410550525195,7.41110891838129,7.32410550525195,7.41110891838129,3904.21464839567,0.0,1.0
2015-06-05,9.36,9.36,9.327,9.327,400,7.40319951718772,7.40319951718772,7.37709849324892,7.37709849324892,505.727286061614,0.0,1.0
2015-06-08,9.36,9.36,9.36,9.36,0,7.40319951718772,7.40319951718772,7.40319951718772,7.40319951718772,0,0.0,1.0
2015-06-09,9.37,9.37,9.334,9.37,3090,7.41110891838129,7.41110891838129,7.38263507408442,7.41110891838129,3906.74328482597,0.0,1.0
2015-06-10,9.37,9.37,9.334,9.37,29,7.41110891838129,7.41110891838129,7.38263507408442,7.41110891838129,36.6652282394671,0.0,1.0
2015-06-11,9.37,9.37,9.334,9.37,23,7.41110891838129,7.41110891838129,7.38263507408442,7.41110891838129,29.0793189485429,0.0,1.0
2015-06-12,9.37,9.37,9.334,9.37,40,7.41110891838129,7.41110891838129,7.38263507408442,7.41110891838129,50.5727286061615,0.0,1.0
2015-06-15,9.37,9.37,9.334,9.37,0,7.43088242136524,7.43088242136524,7.40233260629916,7.43088242136524,0,0.025,1.0
2015-06-16,9.37,9.37,9.37,9.37,2000,7.43088242136524,7.43088242136524,7.43088242136524,7.43088242136524,2521.90775433599,0.0,1.0
2015-06-17,9.4,9.5,9.37,9.37,13104,7.4546739339203,7.53397897577052,7.43088242136524,7.43088242136524,16523.5396064094,0.0,1.0
2015-06-18,9.5,9.5,9.5,9.5,2000,7.53397897577052,7.53397897577052,7.53397897577052,7.53397897577052,2521.90775433599,0.0,1.0
2015-06-19,9.5,9.5,9.5,9.5,100,7.53397897577052,7.53397897577052,7.53397897577052,7.53397897577052,126.0953877168,0.0,1.0
2015-06-22,9.5,9.5,9.5,9.5,40,7.53397897577052,7.53397897577052,7.53397897577052,7.53397897577052,50.4381550867198,0.0,1.0
2015-06-23,9.95,9.95,9.75,9.75,293,7.89085166409649,7.89085166409649,7.73224158039606,7.73224158039606,369.459486010223,0.0,1.0
2015-06-24,9.95,9.95,9.75,9.75,25,7.89085166409649,7.89085166409649,7.73224158039606,7.73224158039606,31.5238469291999,0.0,1.0
2015-06-25,9.95,9.95,9.75,9.75,22,7.89085166409649,7.89085166409649,7.73224158039606,7.73224158039606,27.7409852976959,0.0,1.0
2015-06-26,9.95,9.95,9.75,9.75,104,7.89085166409649,7.89085166409649,7.73224158039606,7.73224158039606,131.139203225472,0.0,1.0
2015-06-29,9.95,9.95,9.75,9.75,4,7.89085166409649,7.89085166409649,7.73224158039606,7.73224158039606,5.04381550867198,0.0,1.0
2015-06-30,9.95,9.95,9.95,9.95,7,7.89085166409649,7.89085166409649,7.89085166409649,7.89085166409649,8.82667714017597,0.0,1.0
2015-07-01,9.5,9.5,9.5,9.5,485,7.53397897577052,7.53397897577052,7.53397897577052,7.53397897577052,611.562630426478,0.0,1.0
2015-07-02,9.5,9.5,9.5,9.5,0,7.53397897577052,7.53397897577052,7.53397897577052,7.53397897577052,0,0.0,1.0
2015-07-06,8.8,9.37,8.8,9.37,2100,6.97884368281901,7.43088242136524,6.97884368281901,7.43088242136524,2648.00314205279,0.0,1.0
2015-07-07,8.8,9.37,8.8,9.37,0,6.97884368281901,7.43088242136524,6.97884368281901,7.43088242136524,0,0.0,1.0
2015-07-08,8.8,9.37,8.8,9.37,0,6.97884368281901,7.43088242136524,6.97884368281901,7.43088242136524,0,0.0,1.0
2015-07-09,8.85,8.85,8.85,8.85,500,7.01849620374411,7.01849620374411,7.01849620374411,7.01849620374411,630.476938583998,0.0,1.0
2015-07-10,8.85,8.85,8.835,8.85,500,7.01849620374411,7.01849620374411,7.00660044746658,7.01849620374411,630.476938583998,0.0,1.0
2015-07-13,8.85,8.85,8.835,8.85,90,7.01849620374411,7.01849620374411,7.00660044746658,7.01849620374411,113.48584894512,0.0,1.0
2015-07-14,8.85,8.85,8.835,8.85,10,7.01849620374411,7.01849620374411,7.00660044746658,7.01849620374411,12.60953877168,0.0,1.0
2015-07-15,8.85,8.85,8.835,8.85,0,7.01849620374411,7.01849620374411,7.00660044746658,7.01849620374411,0,0.0,1.0
2015-07-16,8.7,8.95,8.55,8.95,2050,6.89953864096879,7.09780124559433,6.78058107819347,7.09780124559433,2584.95544819439,0.0,1.0
2015-07-17,8.7,8.95,8.55,8.95,0,6.89953864096879,7.09780124559433,6.78058107819347,7.09780124559433,0,0.0,1.0
2015-07-20,8.7,8.95,8.55,8.95,0,6.89953864096879,7.09780124559433,6.78058107819347,7.09780124559433,0,0.0,1.0
2015-07-21,8.7,8.95,8.55,8.95,80,6.89953864096879,7.09780124559433,6.78058107819347,7.09780124559433,100.87631017344,0.0,1.0
2015-07-22,8.7,8.95,8.55,8.95,0,6.89953864096879,7.09780124559433,6.78058107819347,7.09780124559433,0,0.0,1.0
2015-07-23,8.75,8.8,8.55,8.7,2835,6.9391911618939,6.97884368281901,6.78058107819347,6.89953864096879,3574.80424177127,0.0,1.0
2015-07-24,8.45,8.75,8.45,8.75,500,6.70127603634325,6.9391911618939,6.70127603634325,6.9391911618939,630.476938583998,0.0,1.0
2015-07-27,8.45,8.75,8.45,8.75,0,6.70127603634325,6.9391911618939,6.70127603634325,6.9391911618939,0,0.0,1.0
2015-07-28,8.45,8.75,8.45,8.75,0,6.70127603634325,6.9391911618939,6.70127603634325,6.9391911618939,0,0.0,1.0
2015-07-29,8.45,8.75,8.45,8.75,0,6.70127603634325,6.9391911618939,6.70127603634325,6.9391911618939,0,0.0,1.0
2015-07-30,8.45,8.75,8.45,8.75,0,6.70127603634325,6.9391911618939,6.70127603634325,6.9391911618939,0,0.0,1.0
2015-07-31,8.45,8.75,8.45,8.75,0,6.70127603634325,6.9391911618939,6.70127603634325,6.9391911618939,0,0.0,1.0
2015-08-03,8.75,8.75,8.75,8.75,1200,6.9391911618939,6.9391911618939,6.9391911618939,6.9391911618939,1513.14465260159,0.0,1.0
2015-08-04,8.75,8.75,8.75,8.75,512,6.9391911618939,6.9391911618939,6.9391911618939,6.9391911618939,645.608385110014,0.0,1.0
2015-08-05,8.75,8.75,8.75,8.75,295,6.9391911618939,6.9391911618939,6.9391911618939,6.9391911618939,371.981393764559,0.0,1.0
2015-08-06,8.75,8.75,8.75,8.75,0,6.9391911618939,6.9391911618939,6.9391911618939,6.9391911618939,0,0.0,1.0
2015-08-07,8.75,8.75,8.75,8.75,2852,6.9391911618939,6.9391911618939,6.9391911618939,6.9391911618939,3596.24045768312,0.0,1.0
2015-08-10,8.75,8.75,8.75,8.75,0,6.9391911618939,6.9391911618939,6.9391911618939,6.9391911618939,0,0.0,1.0
2015-08-11,8.75,8.75,8.75,8.75,50,6.9391911618939,6.9391911618939,6.9391911618939,6.9391911618939,63.0476938583998,0.0,1.0
2015-08-12,8.75,8.75,8.75,8.75,100,6.9391911618939,6.9391911618939,6.9391911618939,6.9391911618939,126.0953877168,0.0,1.0
2015-08-13,8.8,8.8,8.8,8.8,100,6.97884368281901,6.97884368281901,6.97884368281901,6.97884368281901,126.0953877168,0.0,1.0
2015-08-14,8.8,8.8,8.8,8.8,0,6.97884368281901,6.97884368281901,6.97884368281901,6.97884368281901,0,0.0,1.0
2015-08-17,8.8,8.8,8.75,8.75,2650,6.97884368281901,6.97884368281901,6.9391911618939,6.9391911618939,3341.52777449519,0.0,1.0
2015-08-18,8.8,8.8,8.75,8.75,0,6.97884368281901,6.97884368281901,6.9391911618939,6.9391911618939,0,0.0,1.0
2015-08-19,8.8,8.8,8.8,8.8,500,6.97884368281901,6.97884368281901,6.97884368281901,6.97884368281901,630.476938583998,0.0,1.0
2015-08-20,8.8,8.8,8.8,8.8,0,6.97884368281901,6.97884368281901,6.97884368281901,6.97884368281901,0,0.0,1.0
2015-08-21,8.8,8.8,8.8,8.8,86,6.97884368281901,6.97884368281901,6.97884368281901,6.97884368281901,108.442033436448,0.0,1.0
2015-08-24,8.8,8.99,8.8,8.99,1535,6.97884368281901,7.12952326233442,6.97884368281901,7.12952326233442,1935.56420145287,0.0,1.0
2015-08-25,8.8,8.99,8.8,8.99,0,6.97884368281901,7.12952326233442,6.97884368281901,7.12952326233442,0,0.0,1.0
2015-08-26,8.8,8.99,8.8,8.99,0,6.97884368281901,7.12952326233442,6.97884368281901,7.12952326233442,0,0.0,1.0
2015-08-27,8.8,8.99,8.8,8.99,0,6.97884368281901,7.12952326233442,6.97884368281901,7.12952326233442,0,0.0,1.0
2015-08-28,8.45,8.5,8.45,8.5,400,6.70127603634325,6.74092855726836,6.70127603634325,6.74092855726836,504.381550867198,0.0,1.0
2015-08-31,8.5,8.5,8.5,8.5,474,6.74092855726836,6.74092855726836,6.74092855726836,6.74092855726836,597.69213777763,0.0,1.0
2015-09-01,8.5,8.5,8.5,8.5,0,6.74092855726836,6.74092855726836,6.74092855726836,6.74092855726836,0,0.0,1.0
2015-09-02,8.5,8.5,8.49,8.49,401,6.76075481773091,6.76075481773091,6.75280098853358,6.75280098853358,504.159682149808,0.025,1.0
2015-09-03,8.5,8.5,8.49,8.5,0,6.76075481773091,6.76075481773091,6.75280098853358,6.76075481773091,0,0.0,1.0
2015-09-04,8.5,8.5,8.49,8.5,0,6.76075481773091,6.76075481773091,6.75280098853358,6.76075481773091,0,0.0,1.0
2015-09-08,8.5,8.5,8.49,8.5,0,6.76075481773091,6.76075481773091,6.75280098853358,6.76075481773091,0,0.0,1.0
2015-09-09,8.5,8.5,8.49,8.5,0,6.76075481773091,6.76075481773091,6.75280098853358,6.76075481773091,0,0.0,1.0
2015-09-10,8.5,8.5,8.49,8.5,0,6.76075481773091,6.76075481773091,6.75280098853358,6.76075481773091,0,0.0,1.0
2015-09-11,8.31,8.795,8.31,8.795,10537,6.60963206298163,6.99539277905216,6.60963206298163,6.99539277905216,13247.7071591335,0.0,1.0
2015-09-14,8.36,8.36,8.36,8.36,400,6.64940120896828,6.64940120896828,6.64940120896828,6.64940120896828,502.902426084597,0.0,1.0
2015-09-15,8.36,8.41,8.36,8.41,497,6.64940120896828,6.68917035495494,6.64940120896828,6.68917035495494,624.856264410112,0.0,1.0
2015-09-16,8.36,8.41,8.36,8.41,0,6.64940120896828,6.68917035495494,6.64940120896828,6.68917035495494,0,0.0,1.0
2015-09-17,8.36,8.41,8.36,8.41,8,6.64940120896828,6.68917035495494,6.64940120896828,6.68917035495494,10.0580485216919,0.0,1.0
2015-09-18,8.36,8.41,8.36,8.41,108,6.64940120896828,6.68917035495494,6.64940120896828,6.68917035495494,135.783655042841,0.0,1.0
2015-09-21,8.36,8.41,8.36,8.41,3,6.64940120896828,6.68917035495494,6.64940120896828,6.68917035495494,3.77176819563448,0.0,1.0
2015-09-22,8.36,8.41,8.36,8.41,11,6.64940120896828,6.68917035495494,6.64940120896828,6.68917035495494,13.8298167173264,0.0,1.0
2015-09-23,8.3,8.3,8.3,8.3,200,6.6016782337843,6.6016782337843,6.6016782337843,6.6016782337843,251.451213042298,0.0,1.0
2015-09-24,8.3,8.3,8.3,8.3,0,6.6016782337843,6.6016782337843,6.6016782337843,6.6016782337843,0,0.0,1.0
2015-09-25,8.3,8.3,8.3,8.3,500,6.6016782337843,6.6016782337843,6.6016782337843,6.6016782337843,628.628032605746,0.0,1.0
2015-09-28,8.3,8.3,8.3,8.3,0,6.6016782337843,6.6016782337843,6.6016782337843,6.6016782337843,0,0.0,1.0
2015-09-29,8.3,8.3,8.3,8.3,0,6.6016782337843,6.6016782337843,6.6016782337843,6.6016782337843,0,0.0,1.0
2015-09-30,8.3,8.3,8.3,8.3,3978,6.6016782337843,6.6016782337843,6.6016782337843,6.6016782337843,5001.36462741132,0.0,1.0
2015-10-01,8.3,8.3,8.3,8.3,0,6.6016782337843,6.6016782337843,6.6016782337843,6.6016782337843,0,0.0,1.0
2015-10-02,8.3,8.3,8.3,8.3,0,6.6016782337843,6.6016782337843,6.6016782337843,6.6016782337843,0,0.0,1.0
2015-10-05,8.3,8.3,8.3,8.3,100,6.6016782337843,6.6016782337843,6.6016782337843,6.6016782337843,125.725606521149,0.0,1.0
2015-10-06,8.3,8.3,8.3,8.3,267,6.6016782337843,6.6016782337843,6.6016782337843,6.6016782337843,335.687369411468,0.0,1.0
2015-10-07,8.4,8.4,8.4,8.4,100,6.68121652575761,6.68121652575761,6.68121652575761,6.68121652575761,125.725606521149,0.0,1.0
2015-10-08,8.4,8.4,8.4,8.4,0,6.68121652575761,6.68121652575761,6.68121652575761,6.68121652575761,0,0.0,1.0
2015-10-09,8.4,8.4,8.4,8.4,0,6.68121652575761,6.68121652575761,6.68121652575761,6.68121652575761,0,0.0,1.0
2015-10-12,8.4,8.4,8.4,8.4,68,6.68121652575761,6.68121652575761,6.68121652575761,6.68121652575761,85.4934124343814,0.0,1.0
2015-10-13,8.4,8.4,8.4,8.4,200,6.68121652575761,6.68121652575761,6.68121652575761,6.68121652575761,251.451213042298,0.0,1.0
2015-10-14,8.4,8.4,8.4,8.4,0,6.68121652575761,6.68121652575761,6.68121652575761,6.68121652575761,0,0.0,1.0
2015-10-15,8.3,8.3,8.3,8.3,250,6.6016782337843,6.6016782337843,6.6016782337843,6.6016782337843,314.314016302873,0.0,1.0
2015-10-16,8.3,8.3005,8.3,8.3005,400,6.6016782337843,6.60207592524417,6.6016782337843,6.60207592524417,502.902426084597,0.0,1.0
2015-10-19,8.3,8.3005,8.3,8.3005,0,6.6016782337843,6.60207592524417,6.6016782337843,6.60207592524417,0,0.0,1.0
2015-10-20,8.3,8.3005,8.3,8.3005,0,6.6016782337843,6.60207592524417,6.6016782337843,6.60207592524417,0,0.0,1.0
2015-10-21,8.3,8.3,8.3,8.3,1600,6.6016782337843,6.6016782337843,6.6016782337843,6.6016782337843,2011.60970433839,0.0,1.0
2015-10-22,8.3,8.3,8.3,8.3,0,6.6016782337843,6.6016782337843,6.6016782337843,6.6016782337843,0,0.0,1.0
2015-10-23,8.3,8.3,8.3,8.3,0,6.6016782337843,6.6016782337843,6.6016782337843,6.6016782337843,0,0.0,1.0
2015-10-26,8.2,8.325,8.2,8.325,835,6.522139941811,6.62156280677763,6.522139941811,6.62156280677763,1049.80881445159,0.0,1.0
2015-10-27,8.2,8.325,8.2,8.325,0,6.522139941811,6.62156280677763,6.522139941811,6.62156280677763,0,0.0,1.0
2015-10-28,8.2,8.325,8.2,8.325,0,6.522139941811,6.62156280677763,6.522139941811,6.62156280677763,0,0.0,1.0
2015-10-29,8.2,8.325,8.2,8.325,0,6.522139941811,6.62156280677763,6.522139941811,6.62156280677763,0,0.0,1.0
2015-10-30,8.15,8.2,8.15,8.2,750,6.48237079582434,6.522139941811,6.48237079582434,6.522139941811,942.942048908619,0.0,1.0
2015-11-02,8.05,8.15,8.0,8.15,1200,6.40283250385104,6.48237079582434,6.36306335786439,6.48237079582434,1508.70727825379,0.0,1.0
2015-11-03,8.15,8.15,8.15,8.15,1080,6.48237079582434,6.48237079582434,6.48237079582434,6.48237079582434,1357.83655042841,0.0,1.0
2015-11-04,7.92,8.15,7.92,8.15,1409,6.29943272428574,6.48237079582434,6.29943272428574,6.48237079582434,1771.47379588299,0.0,1.0
2015-11-05,8.1,8.4,8.1,8.4,1383,6.44260164983769,6.68121652575761,6.44260164983769,6.68121652575761,1738.78513818749,0.0,1.0
2015-11-06,8.35,8.35,8.1,8.2,8864,6.64144737977095,6.64144737977095,6.44260164983769,6.522139941811,11144.3177620347,0.0,1.0
2015-11-09,8.35,8.35,8.35,8.35,0,6.64144737977095,6.64144737977095,6.64144737977095,6.64144737977095,0,0.0,1.0
2015-11-10,8.2,8.2,8.2,8.2,100,6.522139941811,6.522139941811,6.522139941811,6.522139941811,125.725606521149,0.0,1.0
2015-11-11,8.2,8.2,8.2,8.2,0,6.522139941811,6.522139941811,6.522139941811,6.522139941811,0,0.0,1.0
2015-11-12,8.2,8.2,8.2,8.2,0,6.522139941811,6.522139941811,6.522139941811,6.522139941811,0,0.0,1.0
2015-11-13,8.3,8.35,8.25,8.25,1400,6.6016782337843,6.64144737977095,6.56190908779765,6.56190908779765,1760.15849129609,0.0,1.0
2015-11-16,8.3,8.3,8.3,8.3,0,6.6016782337843,6.6016782337843,6.6016782337843,6.6016782337843,0,0.0,1.0
2015-11-17,8.2,8.2,8.1,8.2,63200,6.522139941811,6.522139941811,6.44260164983769,6.522139941811,79458.5833213662,0.0,1.0
2015-11-18,8.25,8.25,8.25,8.25,253,6.56190908779765,6.56190908779765,6.56190908779765,6.56190908779765,318.085784498507,0.0,1.0
2015-11-19,8.25,8.25,8.25,8.25,1233,6.56190908779765,6.56190908779765,6.56190908779765,6.56190908779765,1550.19672840577,0.0,1.0
2015-11-20,8.3,8.3001,8.3,8.3,7040,6.6016782337843,6.60175777207628,6.6016782337843,6.6016782337843,8851.0826990889,0.0,1.0
2015-11-23,8.3,8.35,8.3,8.35,408,6.6016782337843,6.64144737977095,6.6016782337843,6.64144737977095,512.960474606289,0.0,1.0
2015-11-24,8.4,8.4,8.39,8.39,500,6.68121652575761,6.68121652575761,6.67326269656028,6.67326269656028,628.628032605745,0.0,1.0
2015-11-25,8.4,8.4,8.35,8.35,6254,6.68121652575761,6.68121652575761,6.64144737977095,6.64144737977095,7862.87943183266,0.0,1.0
2015-11-27,8.4,8.4,8.4,8.4,0,6.68121652575761,6.68121652575761,6.68121652575761,6.68121652575761,0,0.0,1.0
2015-11-30,8.5,8.5,8.4,8.4,2700,6.76075481773091,6.76075481773091,6.68121652575761,6.68121652575761,3394.59137607103,0.0,1.0
2015-12-01,8.46,8.5,8.46,8.5,750,6.72893950094159,6.76075481773091,6.72893950094159,6.76075481773091,942.942048908619,0.0,1.0
2015-12-02,8.51,8.51,8.45,8.45,900,6.78859321992157,6.78859321992157,6.74073004798322,6.74073004798322,1128.21607539014,0.025,1.0
2015-12-03,8.5,8.5,8.5,8.5,1150,6.78061602459851,6.78061602459851,6.78061602459851,6.78061602459851,1441.60942966517,0.0,1.0
2015-12-04,8.5,8.5,8.5,8.5,0,6.78061602459851,6.78061602459851,6.78061602459851,6.78061602459851,0,0.0,1.0
2015-12-07,8.5,8.5,8.5,8.5,2000,6.78061602459851,6.78061602459851,6.78061602459851,6.78061602459851,2507.1468342003,0.0,1.0
2015-12-08,8.52,8.52,8.5,8.5001,1600,6.79657041524462,6.79657041524462,6.78061602459851,6.78069579655174,2005.71746736024,0.0,1.0
2015-12-09,8.52,8.53,8.52,8.53,315,6.79657041524462,6.80454761056768,6.79657041524462,6.80454761056768,394.875626386548,0.0,1.0
2015-12-10,8.52,8.52,8.52,8.52,315,6.79657041524462,6.79657041524462,6.79657041524462,6.79657041524462,394.875626386548,0.0,1.0
2015-12-11,8.53,8.53,8.51,8.53,10454,6.80454761056768,6.80454761056768,6.78859321992157,6.80454761056768,13104.856502365,0.0,1.0
2015-12-14,8.6,8.6,8.54,8.54,401,6.86038797782908,6.86038797782908,6.81252480589074,6.81252480589074,502.682940257161,0.0,1.0
2015-12-15,8.64,8.64,8.63,8.63,411,6.89229675912131,6.89229675912131,6.88431956379825,6.88431956379825,515.218674428162,0.0,1.0
2015-12-16,8.65,8.65,8.65,8.65,400,6.90027395444437,6.90027395444437,6.90027395444437,6.90027395444437,501.42936684006,0.0,1.0
2015-12-17,8.65,8.65,8.65,8.65,8,6.90027395444437,6.90027395444437,6.90027395444437,6.90027395444437,10.0285873368012,0.0,1.0
2015-12-18,8.7,8.83,8.65,8.83,3235,6.94015993105965,7.04386347025939,6.90027395444437,7.04386347025939,4055.31000431899,0.0,1.0
2015-12-21,8.71,8.71,8.65,8.7,4478,6.94813712638271,6.94813712638271,6.90027395444437,6.94015993105965,5613.50176177448,0.0,1.0
2015-12-22,8.8,8.8,8.75,8.75,2000,7.01993188429022,7.01993188429022,6.98004590767494,6.98004590767494,2507.1468342003,0.0,1.0
2015-12-23,8.83,8.83,8.75,8.75,2500,7.04386347025939,7.04386347025939,6.98004590767494,6.98004590767494,3133.93354275038,0.0,1.0
2015-12-24,8.83,8.83,8.83,8.83,2500,7.04386347025939,7.04386347025939,7.04386347025939,7.04386347025939,3133.93354275038,0.0,1.0
2015-12-28,8.75,8.8,8.75,8.8,2350,6.98004590767494,7.01993188429022,6.98004590767494,7.01993188429022,2945.89753018536,0.0,1.0
2015-12-29,8.75,8.75,8.75,8.75,2350,6.98004590767494,6.98004590767494,6.98004590767494,6.98004590767494,2945.89753018536,0.0,1.0
2015-12-30,8.78,8.8,8.75,8.76,1701,7.00397749364411,7.01993188429022,6.98004590767494,6.98802310299799,2132.32838248736,0.0,1.0
2015-12-31,8.95,8.95,8.85,8.85,500,7.13958981413608,7.13958981413608,7.05981786090551,7.05981786090551,626.786708550076,0.0,1.0
2016-01-04,8.85,8.85,8.85,8.85,500,7.05981786090551,7.05981786090551,7.05981786090551,7.05981786090551,626.786708550076,0.0,1.0
2016-01-05,8.75,8.75,8.75,8.75,501,6.98004590767494,6.98004590767494,6.98004590767494,6.98004590767494,628.040281967176,0.0,1.0
2016-01-06,8.75,8.75,8.75,8.75,2700,6.98004590767494,6.98004590767494,6.98004590767494,6.98004590767494,3384.64822617041,0.0,1.0
2016-01-07,8.8,8.8,8.8,8.8,2000,7.01993188429022,7.01993188429022,7.01993188429022,7.01993188429022,2507.1468342003,0.0,1.0
2016-01-08,8.8,8.8,8.8,8.8,56,7.01993188429022,7.01993188429022,7.01993188429022,7.01993188429022,70.2001113576085,0.0,1.0
2016-01-11,8.8,8.8,8.8,8.8,100,7.01993188429022,7.01993188429022,7.01993188429022,7.01993188429022,125.357341710015,0.0,1.0
2016-01-12,8.75,8.75,8.7,8.7,1100,6.98004590767494,6.98004590767494,6.94015993105965,6.94015993105965,1378.93075881017,0.0,1.0
2016-01-13,8.75,8.75,8.75,8.75,0,6.98004590767494,6.98004590767494,6.98004590767494,6.98004590767494,0,0.0,1.0
2016-01-14,8.7,8.7,8.7,8.7,500,6.94015993105965,6.94015993105965,6.94015993105965,6.94015993105965,626.786708550076,0.0,1.0
2016-01-15,8.7,8.7,8.7,8.7,33250,6.94015993105965,6.94015993105965,6.94015993105965,6.94015993105965,41681.31611858,0.0,1.0
2016-01-19,8.7,8.74,8.7,8.7,5960,6.94015993105965,6.97206871235188,6.94015993105965,6.94015993105965,7471.29756591691,0.0,1.0
2016-01-20,8.7,8.7,8.7,8.7,0,6.94015993105965,6.94015993105965,6.94015993105965,6.94015993105965,0,0.0,1.0
2016-01-21,8.7,8.7,8.7,8.7,0,6.94015993105965,6.94015993105965,6.94015993105965,6.94015993105965,0,0.0,1.0
2016-01-22,8.7,8.7,8.65,8.65,1500,6.94015993105965,6.94015993105965,6.90027395444437,6.90027395444437,1880.36012565023,0.0,1.0
2016-01-25,8.7,8.7,8.7,8.7,0,6.94015993105965,6.94015993105965,6.94015993105965,6.94015993105965,0,0.0,1.0
2016-01-26,8.7,8.7,8.7,8.7,0,6.94015993105965,6.94015993105965,6.94015993105965,6.94015993105965,0,0.0,1.0
2016-01-27,8.7,8.7,8.7,8.7,161,6.94015993105965,6.94015993105965,6.94015993105965,6.94015993105965,201.825320153124,0.0,1.0
2016-01-28,8.7,8.7,8.7,8.7,12,6.94015993105965,6.94015993105965,6.94015993105965,6.94015993105965,15.0428810052018,0.0,1.0
2016-01-29,8.7,8.7,8.7,8.7,50,6.94015993105965,6.94015993105965,6.94015993105965,6.94015993105965,62.6786708550076,0.0,1.0
2016-02-01,8.7,8.7,8.7,8.7,0,6.94015993105965,6.94015993105965,6.94015993105965,6.94015993105965,0,0.0,1.0
2016-02-02,8.71,8.71,8.71,8.71,1812,6.94813712638271,6.94813712638271,6.94813712638271,6.94813712638271,2271.47503178547,0.0,1.0
2016-02-03,8.72,8.72,8.72,8.72,1000,6.95611432170577,6.95611432170577,6.95611432170577,6.95611432170577,1253.57341710015,0.0,1.0
2016-02-04,8.72,8.72,8.72,8.72,0,6.95611432170577,6.95611432170577,6.95611432170577,6.95611432170577,0,0.0,1.0
2016-02-05,8.72,8.72,8.72,8.72,2000,6.95611432170577,6.95611432170577,6.95611432170577,6.95611432170577,2507.1468342003,0.0,1.0
2016-02-08,8.72,8.72,8.72,8.72,2500,6.95611432170577,6.95611432170577,6.95611432170577,6.95611432170577,3133.93354275038,0.0,1.0
2016-02-09,8.72,8.72,8.72,8.72,38,6.95611432170577,6.95611432170577,6.95611432170577,6.95611432170577,47.6357898498057,0.0,1.0
2016-02-10,8.8,8.8,8.8,8.8,100,7.01993188429022,7.01993188429022,7.01993188429022,7.01993188429022,125.357341710015,0.0,1.0
2016-02-11,8.8,8.8,8.8,8.8,700,7.01993188429022,7.01993188429022,7.01993188429022,7.01993188429022,877.501391970106,0.0,1.0
2016-02-12,8.8,8.8,8.8,8.8,0,7.01993188429022,7.01993188429022,7.01993188429022,7.01993188429022,0,0.0,1.0
2016-02-16,8.9,8.9,8.8,8.8,3331,7.09970383752079,7.09970383752079,7.01993188429022,7.01993188429022,4175.65305236061,0.0,1.0
2016-02-17,8.905,8.905,8.905,8.905,100,7.10369243518232,7.10369243518232,7.10369243518232,7.10369243518232,125.357341710015,0.0,1.0
2016-02-18,8.905,8.905,8.905,8.905,0,7.10369243518232,7.10369243518232,7.10369243518232,7.10369243518232,0,0.0,1.0
2016-02-19,8.905,8.905,8.905,8.905,0,7.10369243518232,7.10369243518232,7.10369243518232,7.10369243518232,0,0.0,1.0
2016-02-22,8.905,8.905,8.905,8.905,1,7.10369243518232,7.10369243518232,7.10369243518232,7.10369243518232,1.25357341710015,0.0,1.0
2016-02-23,8.905,8.905,8.905,8.905,0,7.10369243518232,7.10369243518232,7.10369243518232,7.10369243518232,0,0.0,1.0
2016-02-24,8.905,8.905,8.905,8.905,0,7.10369243518232,7.10369243518232,7.10369243518232,7.10369243518232,0,0.0,1.0
2016-02-25,8.905,8.905,8.905,8.905,0,7.10369243518232,7.10369243518232,7.10369243518232,7.10369243518232,0,0.0,1.0
2016-02-26,8.905,8.905,8.905,8.905,0,7.10369243518232,7.10369243518232,7.10369243518232,7.10369243518232,0,0.0,1.0
2016-02-29,8.9,8.91,8.9,8.91,10389,7.09970383752079,7.10768103284385,7.09970383752079,7.10768103284385,13023.3742302535,0.0,1.0
2016-03-01,8.9,8.9,8.9,8.9,1600,7.09970383752079,7.09970383752079,7.09970383752079,7.09970383752079,2005.71746736024,0.0,1.0
2016-03-02,8.9,8.9,8.9,8.9,0,7.12363542348997,7.12363542348997,7.12363542348997,7.12363542348997,0,0.03,1.0
2016-03-03,8.9,8.9,8.9,8.9,972,7.12363542348997,7.12363542348997,7.12363542348997,7.12363542348997,1214.37994587346,0.0,1.0
2016-03-04,8.9,8.925,8.9,8.925,2280,7.12363542348997,7.1436456353537,7.12363542348997,7.1436456353537,2848.54555204885,0.0,1.0
2016-03-07,8.9,8.9,8.9,8.9,0,7.12363542348997,7.12363542348997,7.12363542348997,7.12363542348997,0,0.0,1.0
2016-03-08,8.9,8.9,8.9,8.9,7,7.12363542348997,7.12363542348997,7.12363542348997,7.12363542348997,8.74553458962367,0.0,1.0
2016-03-09,8.9,8.9,8.9,8.9,0,7.12363542348997,7.12363542348997,7.12363542348997,7.12363542348997,0,0.0,1.0
2016-03-10,8.9,8.9,8.9,8.9,1,7.12363542348997,7.12363542348997,7.12363542348997,7.12363542348997,1.24936208423195,0.0,1.0
2016-03-11,8.9,8.9,8.9,8.9,0,7.12363542348997,7.12363542348997,7.12363542348997,7.12363542348997,0,0.0,1.0
2016-03-14,8.9,8.9,8.9,8.9,0,7.12363542348997,7.12363542348997,7.12363542348997,7.12363542348997,0,0.0,1.0
2016-03-15,9.1,9.1,9.1,9.1,236,7.28371711839985,7.28371711839985,7.28371711839985,7.28371711839985,294.849451878741,0.0,1.0
2016-03-16,9.0,9.05,9.0,9.05,900,7.20367627094491,7.24369669467238,7.20367627094491,7.24369669467238,1124.42587580876,0.0,1.0
2016-03-17,8.9,8.92,8.9,8.92,1530,7.12363542348997,7.13964359298095,7.12363542348997,7.13964359298095,1911.52398887489,0.0,1.0
2016-03-18,9.1,9.1,9.1,9.1,129,7.28371711839985,7.28371711839985,7.28371711839985,7.28371711839985,161.167708865922,0.0,1.0
2016-03-21,8.9,8.9,8.9,8.9,180,7.12363542348997,7.12363542348997,7.12363542348997,7.12363542348997,224.885175161752,0.0,1.0
2016-03-22,8.9,8.9,8.9,8.9,400,7.12363542348997,7.12363542348997,7.12363542348997,7.12363542348997,499.744833692781,0.0,1.0
2016-03-23,8.9,8.9,8.9,8.9,90,7.12363542348997,7.12363542348997,7.12363542348997,7.12363542348997,112.442587580876,0.0,1.0
2016-03-24,8.91,9.13,8.91,9.1,701,7.13163950823546,7.30772937263634,7.13163950823546,7.28371711839985,875.8028210466,0.0,1.0
2016-03-28,8.91,8.91,8.91,8.91,11,7.13163950823546,7.13163950823546,7.13163950823546,7.13163950823546,13.7429829265515,0.0,1.0
2016-03-29,8.91,8.91,8.91,8.91,10,7.13163950823546,7.13163950823546,7.13163950823546,7.13163950823546,12.4936208423195,0.0,1.0
2016-03-30,8.91,8.91,8.91,8.91,84,7.13163950823546,7.13163950823546,7.13163950823546,7.13163950823546,104.946415075484,0.0,1.0
2016-03-31,8.91,8.91,8.91,8.91,2976,7.13163950823546,7.13163950823546,7.13163950823546,7.13163950823546,3718.10156267429,0.0,1.0
2016-04-01,8.91,8.91,8.91,8.91,0,7.13163950823546,7.13163950823546,7.13163950823546,7.13163950823546,0,0.0,1.0
2016-04-04,8.91,8.91,8.91,8.91,1,7.13163950823546,7.13163950823546,7.13163950823546,7.13163950823546,1.24936208423195,0.0,1.0
2016-04-05,8.91,8.91,8.91,8.91,0,7.13163950823546,7.13163950823546,7.13163950823546,7.13163950823546,0,0.0,1.0
2016-04-06,8.91,8.91,8.91,8.91,1000,7.13163950823546,7.13163950823546,7.13163950823546,7.13163950823546,1249.36208423195,0.0,1.0
2016-04-07,8.91,8.91,8.91,8.91,0,7.13163950823546,7.13163950823546,7.13163950823546,7.13163950823546,0,0.0,1.0
2016-04-08,8.92,8.92,8.92,8.92,660,7.13964359298095,7.13964359298095,7.13964359298095,7.13964359298095,824.57897559309,0.0,1.0
2016-04-11,8.92,8.92,8.92,8.92,0,7.13964359298095,7.13964359298095,7.13964359298095,7.13964359298095,0,0.0,1.0
2016-04-12,8.92,8.92,8.92,8.92,1113,7.13964359298095,7.13964359298095,7.13964359298095,7.13964359298095,1390.53999975017,0.0,1.0
2016-04-13,8.92,8.92,8.92,8.92,22,7.13964359298095,7.13964359298095,7.13964359298095,7.13964359298095,27.485965853103,0.0,1.0
2016-04-14,8.9,8.93,8.9,8.93,3100,7.12363542348997,7.14764767772645,7.12363542348997,7.14764767772645,3873.02246111905,0.0,1.0
2016-04-15,8.9,8.9,8.9,8.9,0,7.12363542348997,7.12363542348997,7.12363542348997,7.12363542348997,0,0.0,1.0
2016-04-18,8.9,8.9,8.9,8.9,0,7.12363542348997,7.12363542348997,7.12363542348997,7.12363542348997,0,0.0,1.0
2016-04-19,8.9,8.9,8.9,8.9,0,7.12363542348997,7.12363542348997,7.12363542348997,7.12363542348997,0,0.0,1.0
2016-04-20,8.9,8.9,8.9,8.9,0,7.12363542348997,7.12363542348997,7.12363542348997,7.12363542348997,0,0.0,1.0
2016-04-21,8.9,8.9,8.9,8.9,0,7.12363542348997,7.12363542348997,7.12363542348997,7.12363542348997,0,0.0,1.0
2016-04-22,8.9,8.9,8.9,8.9,0,7.12363542348997,7.12363542348997,7.12363542348997,7.12363542348997,0,0.0,1.0
2016-04-25,8.9,8.9,8.9,8.9,0,7.12363542348997,7.12363542348997,7.12363542348997,7.12363542348997,0,0.0,1.0
2016-04-26,8.84,9.1,8.84,9.1,500,7.075610915017,7.28371711839985,7.075610915017,7.28371711839985,624.681042115977,0.0,1.0
2016-04-27,9.0999,9.1,9.0,9.0,2194,7.2836370775524,7.28371711839985,7.20367627094491,7.20367627094491,2741.10041280491,0.0,1.0
2016-04-28,9.15,9.4,9.15,9.35,913,7.32373754212732,7.52383966076468,7.32373754212732,7.48381923703721,1140.66758290377,0.0,1.0
2016-04-29,9.15,9.15,9.15,9.15,1000,7.32373754212732,7.32373754212732,7.32373754212732,7.32373754212732,1249.36208423195,0.0,1.0
2016-05-02,9.15,9.15,9.15,9.15,21,7.32373754212732,7.32373754212732,7.32373754212732,7.32373754212732,26.236603768871,0.0,1.0
2016-05-03,9.15,9.15,9.15,9.15,0,7.32373754212732,7.32373754212732,7.32373754212732,7.32373754212732,0,0.0,1.0
2016-05-04,9.15,9.15,9.15,9.15,0,7.32373754212732,7.32373754212732,7.32373754212732,7.32373754212732,0,0.0,1.0
2016-05-05,9.4,9.4,9.4,9.4,110,7.52383966076468,7.52383966076468,7.52383966076468,7.52383966076468,137.429829265515,0.0,1.0
2016-05-06,9.4,9.4,9.4,9.4,0,7.52383966076468,7.52383966076468,7.52383966076468,7.52383966076468,0,0.0,1.0
2016-05-09,9.5,9.5,9.45,9.45,1450,7.60388050821962,7.60388050821962,7.56386008449215,7.56386008449215,1811.57502213633,0.0,1.0
2016-05-10,9.5,9.5,9.5,9.5,10,7.60388050821962,7.60388050821962,7.60388050821962,7.60388050821962,12.4936208423195,0.0,1.0
2016-05-11,9.5,9.5,9.5,9.5,112,7.60388050821962,7.60388050821962,7.60388050821962,7.60388050821962,139.928553433979,0.0,1.0
2016-05-12,9.4885,9.74,9.4885,9.74,1673,7.59467581076231,7.79597854211149,7.59467581076231,7.79597854211149,2090.18276692006,0.0,1.0
2016-05-13,9.5,9.5,9.45,9.5,1735,7.60388050821962,7.60388050821962,7.56386008449215,7.60388050821962,2167.64321614244,0.0,1.0
2016-05-16,9.5,9.5,9.5,9.5,0,7.60388050821962,7.60388050821962,7.60388050821962,7.60388050821962,0,0.0,1.0
2016-05-17,9.56,9.56,9.56,9.56,10000,7.65190501669259,7.65190501669259,7.65190501669259,7.65190501669259,12493.6208423195,0.0,1.0
2016-05-18,9.56,9.56,9.56,9.56,500,7.65190501669259,7.65190501669259,7.65190501669259,7.65190501669259,624.681042115977,0.0,1.0
2016-05-19,9.5922,9.5922,9.5922,9.5922,300,7.67767816957308,7.67767816957308,7.67767816957308,7.67767816957308,374.808625269586,0.0,1.0
2016-05-20,9.5922,9.5922,9.5922,9.5922,0,7.67767816957308,7.67767816957308,7.67767816957308,7.67767816957308,0,0.0,1.0
2016-05-23,9.75,9.75,9.7,9.7,600,7.80398262685698,7.80398262685698,7.76396220312951,7.76396220312951,749.617250539173,0.0,1.0
2016-05-24,9.75,9.75,9.75,9.75,200,7.80398262685698,7.80398262685698,7.80398262685698,7.80398262685698,249.872416846391,0.0,1.0
2016-05-25,9.75,9.75,9.75,9.75,0,7.80398262685698,7.80398262685698,7.80398262685698,7.80398262685698,0,0.0,1.0
2016-05-26,9.75,9.75,9.75,9.75,0,7.80398262685698,7.80398262685698,7.80398262685698,7.80398262685698,0,0.0,1.0
2016-05-27,9.75,9.75,9.75,9.75,0,7.80398262685698,7.80398262685698,7.80398262685698,7.80398262685698,0,0.0,1.0
2016-05-31,9.75,9.75,9.75,9.75,0,7.80398262685698,7.80398262685698,7.80398262685698,7.80398262685698,0,0.0,1.0
2016-06-01,9.75,9.75,9.75,9.75,48,7.82799488109347,7.82799488109347,7.82799488109347,7.82799488109347,59.7854248896272,0.03,1.0
2016-06-02,9.75,9.75,9.75,9.75,0,7.82799488109347,7.82799488109347,7.82799488109347,7.82799488109347,0,0.0,1.0
2016-06-03,9.75,9.75,9.75,9.75,0,7.82799488109347,7.82799488109347,7.82799488109347,7.82799488109347,0,0.0,1.0
2016-06-06,9.57,9.57,9.57,9.57,115,7.68347805251943,7.68347805251943,7.68347805251943,7.68347805251943,143.235913798065,0.0,1.0
2016-06-07,9.6701,9.7,9.6701,9.7,2601,7.76384546663199,7.78785131760068,7.76384546663199,7.78785131760068,3239.62271120668,0.0,1.0
2016-06-08,9.7,9.7,9.6999,9.6999,1630,7.78785131760068,7.78785131760068,7.78777103047369,7.78777103047369,2030.21338687693,0.0,1.0
2016-06-09,9.7,9.7,9.7,9.7,0,7.78785131760068,7.78785131760068,7.78785131760068,7.78785131760068,0,0.0,1.0
2016-06-10,9.7,9.7,9.7,9.7,0,7.78785131760068,7.78785131760068,7.78785131760068,7.78785131760068,0,0.0,1.0
2016-06-13,9.7,9.7,9.57,9.57,8686,7.78785131760068,7.78785131760068,7.68347805251943,7.68347805251943,10818.6708456521,0.0,1.0
2016-06-14,9.7,9.7,9.7,9.7,60,7.78785131760068,7.78785131760068,7.78785131760068,7.78785131760068,74.7317811120341,0.0,1.0
2016-06-15,9.7,9.7,9.7,9.7,0,7.78785131760068,7.78785131760068,7.78785131760068,7.78785131760068,0,0.0,1.0
2016-06-16,9.7,9.7,9.7,9.7,18,7.78785131760068,7.78785131760068,7.78785131760068,7.78785131760068,22.4195343336102,0.0,1.0
2016-06-17,9.69,9.69,9.69,9.69,121,7.77982260490212,7.77982260490212,7.77982260490212,7.77982260490212,150.709091909269,0.0,1.0
2016-06-20,9.69,9.69,9.69,9.69,2,7.77982260490212,7.77982260490212,7.77982260490212,7.77982260490212,2.49105937040114,0.0,1.0
2016-06-21,9.69,9.69,9.69,9.69,0,7.77982260490212,7.77982260490212,7.77982260490212,7.77982260490212,0,0.0,1.0
2016-06-22,9.69,9.69,9.69,9.69,0,7.77982260490212,7.77982260490212,7.77982260490212,7.77982260490212,0,0.0,1.0
2016-06-23,9.69,9.69,9.69,9.69,0,7.77982260490212,7.77982260490212,7.77982260490212,7.77982260490212,0,0.0,1.0
2016-06-24,9.6,9.6,9.6,9.6,1000,7.7075641906151,7.7075641906151,7.7075641906151,7.7075641906151,1245.52968520057,0.0,1.0
2016-06-27,9.6,9.6,9.6,9.6,1589,7.7075641906151,7.7075641906151,7.7075641906151,7.7075641906151,1979.1466697837,0.0,1.0
2016-06-28,9.6,9.6,9.6,9.6,1684,7.7075641906151,7.7075641906151,7.7075641906151,7.7075641906151,2097.47198987776,0.0,1.0
2016-06-29,9.6,9.6,9.6,9.6,0,7.7075641906151,7.7075641906151,7.7075641906151,7.7075641906151,0,0.0,1.0
2016-06-30,9.69,9.69,9.69,9.69,750,7.77982260490212,7.77982260490212,7.77982260490212,7.77982260490212,934.147263900426,0.0,1.0
2016-07-01,9.69,9.69,9.69,9.69,0,7.77982260490212,7.77982260490212,7.77982260490212,7.77982260490212,0,0.0,1.0
2016-07-05,9.69,9.69,9.69,9.69,0,7.77982260490212,7.77982260490212,7.77982260490212,7.77982260490212,0,0.0,1.0
2016-07-06,9.69,9.69,9.69,9.69,0,7.77982260490212,7.77982260490212,7.77982260490212,7.77982260490212,0,0.0,1.0
2016-07-07,9.69,9.69,9.69,9.69,0,7.77982260490212,7.77982260490212,7.77982260490212,7.77982260490212,0,0.0,1.0
2016-07-08,9.69,9.69,9.69,9.69,11,7.77982260490212,7.77982260490212,7.77982260490212,7.77982260490212,13.7008265372062,0.0,1.0
2016-07-11,9.6,9.6,9.6,9.6,1656,7.7075641906151,7.7075641906151,7.7075641906151,7.7075641906151,2062.59715869214,0.0,1.0
2016-07-12,9.6,9.6,9.6,9.6,3850,7.7075641906151,7.7075641906151,7.7075641906151,7.7075641906151,4795.28928802219,0.0,1.0
2016-07-13,9.6,9.6,9.6,9.6,0,7.7075641906151,7.7075641906151,7.7075641906151,7.7075641906151,0,0.0,1.0
2016-07-14,9.6,9.645,9.6,9.645,2069,7.7075641906151,7.74369339775861,7.7075641906151,7.74369339775861,2577.00091867998,0.0,1.0
2016-07-15,9.57,9.605,9.57,9.605,300,7.68347805251943,7.71157854696438,7.68347805251943,7.71157854696438,373.65890556017,0.0,1.0
2016-07-18,9.57,9.57,9.57,9.57,0,7.68347805251943,7.68347805251943,7.68347805251943,7.68347805251943,0,0.0,1.0
2016-07-19,9.5,9.5,9.5,9.5,5556,7.62727706362953,7.62727706362953,7.62727706362953,7.62727706362953,6920.16293097435,0.0,1.0
2016-07-20,9.6,9.7,9.58,9.58,3500,7.7075641906151,7.78785131760068,7.69150676521799,7.69150676521799,4359.35389820199,0.0,1.0
2016-07-21,9.7,9.7,9.5,9.5,1500,7.78785131760068,7.78785131760068,7.62727706362953,7.62727706362953,1868.29452780085,0.0,1.0
2016-07-22,9.7,9.7,9.7,9.7,100,7.78785131760068,7.78785131760068,7.78785131760068,7.78785131760068,124.552968520057,0.0,1.0
2016-07-25,9.75,9.75,9.75,9.75,800,7.82799488109347,7.82799488109347,7.82799488109347,7.82799488109347,996.423748160454,0.0,1.0
2016-07-26,10.0,10.0,9.85,9.85,1565,8.0287126985574,8.0287126985574,7.90828200807904,7.90828200807904,1949.25395733889,0.0,1.0
2016-07-27,10.1,10.1,10.1,10.1,1000,8.10899982554298,8.10899982554298,8.10899982554298,8.10899982554298,1245.52968520057,0.0,1.0
2016-07-28,10.25,10.25,10.1,10.1,1220,8.22943051602134,8.22943051602134,8.10899982554298,8.10899982554298,1519.54621594469,0.0,1.0
2016-07-29,10.35,10.5,10.33,10.45,1646,8.30971764300691,8.43014833348527,8.29366021760979,8.39000476999248,2050.14186184013,0.0,1.0
2016-08-01,10.35,10.35,10.35,10.35,0,8.30971764300691,8.30971764300691,8.30971764300691,8.30971764300691,0,0.0,1.0
2016-08-02,10.26,10.26,10.26,10.26,1600,8.23745922871989,8.23745922871989,8.23745922871989,8.23745922871989,1992.84749632091,0.0,1.0
2016-08-03,10.26,10.26,10.26,10.26,2350,8.23745922871989,8.23745922871989,8.23745922871989,8.23745922871989,2926.99476022134,0.0,1.0
2016-08-04,10.3,10.3,10.3,10.3,390,8.26957407951412,8.26957407951412,8.26957407951412,8.26957407951412,485.756577228222,0.0,1.0
2016-08-05,10.35,10.35,10.35,10.35,250,8.30971764300691,8.30971764300691,8.30971764300691,8.30971764300691,311.382421300142,0.0,1.0
2016-08-08,10.7,10.8,10.45,10.45,988,8.59072258745642,8.67100971444199,8.39000476999248,8.39000476999248,1230.58332897816,0.0,1.0
2016-08-09,10.65,10.65,10.65,10.65,800,8.55057902396363,8.55057902396363,8.55057902396363,8.55057902396363,996.423748160454,0.0,1.0
2016-08-10,10.62,10.62,10.62,10.62,350,8.52649288586796,8.52649288586796,8.52649288586796,8.52649288586796,435.935389820199,0.0,1.0
2016-08-11,10.7,10.7,10.69,10.69,2021,8.59072258745642,8.59072258745642,8.58269387475786,8.58269387475786,2517.21549379035,0.0,1.0
2016-08-12,10.7,10.7,10.7,10.7,12,8.59072258745642,8.59072258745642,8.59072258745642,8.59072258745642,14.9463562224068,0.0,1.0
2016-08-15,10.65,10.7,10.65,10.7,1162,8.55057902396363,8.59072258745642,8.55057902396363,8.59072258745642,1447.30549420306,0.0,1.0
2016-08-16,10.65,10.65,10.65,10.65,0,8.55057902396363,8.55057902396363,8.55057902396363,8.55057902396363,0,0.0,1.0
2016-08-17,10.85,11.0,10.7,10.71,3402,8.71115327793478,8.83158396841314,8.59072258745642,8.59875130015498,4237.29198905233,0.0,1.0
2016-08-18,10.85,10.85,10.85,10.85,0,8.71115327793478,8.71115327793478,8.71115327793478,8.71115327793478,0,0.0,1.0
2016-08-19,10.85,10.85,10.85,10.85,0,8.71115327793478,8.71115327793478,8.71115327793478,8.71115327793478,0,0.0,1.0
2016-08-22,10.85,10.85,10.85,10.85,0,8.71115327793478,8.71115327793478,8.71115327793478,8.71115327793478,0,0.0,1.0
2016-08-23,10.85,10.85,10.85,10.85,100,8.71115327793478,8.71115327793478,8.71115327793478,8.71115327793478,124.552968520057,0.0,1.0
2016-08-24,10.85,10.85,10.85,10.85,1100,8.71115327793478,8.71115327793478,8.71115327793478,8.71115327793478,1370.08265372062,0.0,1.0
2016-08-25,10.85,10.85,10.85,10.85,0,8.71115327793478,8.71115327793478,8.71115327793478,8.71115327793478,0,0.0,1.0
2016-08-26,10.85,10.85,10.85,10.85,3000,8.71115327793478,8.71115327793478,8.71115327793478,8.71115327793478,3736.5890556017,0.0,1.0
2016-08-29,10.85,10.85,10.85,10.85,0,8.71115327793478,8.71115327793478,8.71115327793478,8.71115327793478,0,0.0,1.0
2016-08-30,10.83,10.83,10.8,10.83,2100,8.69509585253767,8.69509585253767,8.67100971444199,8.69509585253767,2615.61233892119,0.0,1.0
2016-08-31,10.83,10.83,10.83,10.83,200,8.71918199063334,8.71918199063334,8.71918199063334,8.71918199063334,248.417799092489,0.03,1.0
2016-09-01,10.83,10.83,10.83,10.83,1020,8.71918199063334,8.71918199063334,8.71918199063334,8.71918199063334,1266.93077537169,0.0,1.0
2016-09-02,10.83,10.83,10.83,10.83,0,8.71918199063334,8.71918199063334,8.71918199063334,8.71918199063334,0,0.0,1.0
2016-09-06,10.8,10.8,10.8,10.8,126,8.69502913193352,8.69502913193352,8.69502913193352,8.69502913193352,156.503213428268,0.0,1.0
2016-09-07,10.8,10.8,10.8,10.8,0,8.69502913193352,8.69502913193352,8.69502913193352,8.69502913193352,0,0.0,1.0
2016-09-08,10.8,10.8,10.8,10.8,1060,8.69502913193352,8.69502913193352,8.69502913193352,8.69502913193352,1316.61433519019,0.0,1.0
2016-09-09,10.8,10.8,10.8,10.8,67,8.69502913193352,8.69502913193352,8.69502913193352,8.69502913193352,83.2199626959838,0.0,1.0
2016-09-12,10.85,10.85,10.85,10.85,600,8.73528389643321,8.73528389643321,8.73528389643321,8.73528389643321,745.253397277467,0.0,1.0
2016-09-13,10.85,10.85,10.85,10.85,150,8.73528389643321,8.73528389643321,8.73528389643321,8.73528389643321,186.313349319367,0.0,1.0
2016-09-14,10.8,10.85,10.8,10.85,67545,8.69502913193352,8.73528389643321,8.69502913193352,8.73528389643321,83896.9011985109,0.0,1.0
2016-09-15,10.8,10.8,10.77,10.77,117153,8.69502913193352,8.69502913193352,8.67087627323371,8.67087627323371,145514.452085412,0.0,1.0
2016-09-16,10.8599,10.86,10.8599,10.86,308,8.74325433980415,8.74333484933315,8.74325433980415,8.74333484933315,382.563410602433,0.0,1.0
2016-09-19,10.8599,10.8599,10.8599,10.8599,3,8.74325433980415,8.74325433980415,8.74325433980415,8.74325433980415,3.72626698638734,0.0,1.0
2016-09-20,11.0,11.0,10.99,10.99,1101,8.85604818993229,8.85604818993229,8.84799723703235,8.84799723703235,1367.53998400415,0.0,1.0
2016-09-21,11.0,11.0,11.0,11.0,109,8.85604818993229,8.85604818993229,8.85604818993229,8.85604818993229,135.387700505406,0.0,1.0
2016-09-22,11.14,11.14,11.14,11.14,100,8.96876153053143,8.96876153053143,8.96876153053143,8.96876153053143,124.208899546244,0.0,1.0
2016-09-23,11.03,11.03,11.03,11.03,1630,8.88020104863211,8.88020104863211,8.88020104863211,8.88020104863211,2024.60506260378,0.0,1.0
2016-09-26,11.03,11.03,11.02,11.03,11295,8.88020104863211,8.88020104863211,8.87215009573217,8.88020104863211,14029.3952037483,0.0,1.0
2016-09-27,11.03,11.03,11.03,11.03,0,8.88020104863211,8.88020104863211,8.88020104863211,8.88020104863211,0,0.0,1.0
2016-09-28,11.05,11.05,11.05,11.05,200,8.89630295443198,8.89630295443198,8.89630295443198,8.89630295443198,248.417799092489,0.0,1.0
2016-09-29,11.03,11.0301,11.03,11.03,3890,8.88020104863211,8.8802815581611,8.88020104863211,8.88020104863211,4831.72619234891,0.0,1.0
2016-09-30,11.03,11.03,11.03,11.03,300,8.88020104863211,8.88020104863211,8.88020104863211,8.88020104863211,372.626698638733,0.0,1.0
2016-10-03,11.03,11.03,11.03,11.03,0,8.88020104863211,8.88020104863211,8.88020104863211,8.88020104863211,0,0.0,1.0
2016-10-04,11.03,11.03,11.03,11.03,0,8.88020104863211,8.88020104863211,8.88020104863211,8.88020104863211,0,0.0,1.0
2016-10-05,11.2,11.2,11.2,11.2,100,9.01706724793106,9.01706724793106,9.01706724793106,9.01706724793106,124.208899546244,0.0,1.0
2016-10-06,11.22,11.22,11.22,11.22,100,9.03316915373094,9.03316915373094,9.03316915373094,9.03316915373094,124.208899546244,0.0,1.0
2016-10-07,11.2001,11.2001,11.2,11.2,200,9.01714775746006,9.01714775746006,9.01706724793106,9.01706724793106,248.417799092489,0.0,1.0
2016-10-10,11.04,11.04,11.04,11.04,100,8.88825200153205,8.88825200153205,8.88825200153205,8.88825200153205,124.208899546244,0.0,1.0
2016-10-11,11.04,11.04,11.04,11.04,0,8.88825200153205,8.88825200153205,8.88825200153205,8.88825200153205,0,0.0,1.0
2016-10-12,10.85,11.01,10.85,11.01,1404,8.73528389643321,8.86409914283223,8.73528389643321,8.86409914283223,1743.89294962927,0.0,1.0
2016-10-13,10.85,10.85,10.85,10.85,0,8.73528389643321,8.73528389643321,8.73528389643321,8.73528389643321,0,0.0,1.0
2016-10-14,10.85,10.85,10.85,10.85,1,8.73528389643321,8.73528389643321,8.73528389643321,8.73528389643321,1.24208899546245,0.0,1.0
2016-10-17,10.85,10.85,10.85,10.85,0,8.73528389643321,8.73528389643321,8.73528389643321,8.73528389643321,0,0.0,1.0
2016-10-18,10.85,10.85,10.85,10.85,0,8.73528389643321,8.73528389643321,8.73528389643321,8.73528389643321,0,0.0,1.0
2016-10-19,10.85,10.85,10.85,10.85,0,8.73528389643321,8.73528389643321,8.73528389643321,8.73528389643321,0,0.0,1.0
2016-10-20,10.65,10.65,10.65,10.65,100,8.57426483843445,8.57426483843445,8.57426483843445,8.57426483843445,124.208899546244,0.0,1.0
2016-10-21,10.65,10.65,10.65,10.65,52604,8.57426483843445,8.57426483843445,8.57426483843445,8.57426483843445,65338.8495173064,0.0,1.0
2016-10-24,10.8,10.8,10.8,10.8,530,8.69502913193352,8.69502913193352,8.69502913193352,8.69502913193352,658.307167595096,0.0,1.0
2016-10-25,11.0001,11.04,11.0,11.04,300,8.85612869946129,8.88825200153205,8.85604818993229,8.88825200153205,372.626698638733,0.0,1.0
2016-10-26,10.9,11.34,10.9,11.04,3820,8.77553866093291,9.1297805885302,8.77553866093291,8.88825200153205,4744.77996266654,0.0,1.0
2016-10-27,11.3,11.3,11.25,11.25,1000,9.09757677693045,9.09757677693045,9.05732201243075,9.05732201243075,1242.08899546244,0.0,1.0
2016-10-28,11.64,11.64,11.3,11.3,800,9.37130917552835,9.37130917552835,9.09757677693045,9.09757677693045,993.671196369956,0.0,1.0
2016-10-31,11.98,11.98,11.64,11.64,550,9.64504157412626,9.64504157412626,9.37130917552835,9.37130917552835,683.148947504344,0.0,1.0
2016-11-01,12.15,12.5,12.0,12.0,2035,9.78190777342521,10.0636911249231,9.66114347992614,9.66114347992614,2527.65110576608,0.0,1.0
2016-11-02,12.15,12.15,12.15,12.15,0,9.78190777342521,9.78190777342521,9.78190777342521,9.78190777342521,0,0.0,1.0
2016-11-03,12.15,12.15,12.15,12.15,0,9.78190777342521,9.78190777342521,9.78190777342521,9.78190777342521,0,0.0,1.0
2016-11-04,11.8,12.25,11.8,12.25,800,9.50012442192737,9.8624173024246,9.50012442192737,9.8624173024246,993.671196369955,0.0,1.0
2016-11-07,11.8,11.8,11.8,11.8,0,9.50012442192737,9.50012442192737,9.50012442192737,9.50012442192737,0,0.0,1.0
2016-11-08,11.8,11.8,11.8,11.8,0,9.50012442192737,9.50012442192737,9.50012442192737,9.50012442192737,0,0.0,1.0
2016-11-09,11.8,11.8,11.8,11.8,0,9.50012442192737,9.50012442192737,9.50012442192737,9.50012442192737,0,0.0,1.0
2016-11-10,11.8,11.8,11.8,11.8,339,9.50012442192737,9.50012442192737,9.50012442192737,9.50012442192737,421.068169461769,0.0,1.0
2016-11-11,11.8,11.8,11.8,11.8,2,9.50012442192737,9.50012442192737,9.50012442192737,9.50012442192737,2.48417799092489,0.0,1.0
2016-11-14,11.8,11.8,11.8,11.8,0,9.50012442192737,9.50012442192737,9.50012442192737,9.50012442192737,0,0.0,1.0
2016-11-15,11.8,11.8,11.8,11.8,0,9.50012442192737,9.50012442192737,9.50012442192737,9.50012442192737,0,0.0,1.0
2016-11-16,11.8,11.8,11.8,11.8,0,9.50012442192737,9.50012442192737,9.50012442192737,9.50012442192737,0,0.0,1.0
2016-11-17,11.8,11.8,11.8,11.8,0,9.50012442192737,9.50012442192737,9.50012442192737,9.50012442192737,0,0.0,1.0
2016-11-18,11.8,11.8,11.8,11.8,38,9.50012442192737,9.50012442192737,9.50012442192737,9.50012442192737,47.1993818275729,0.0,1.0
2016-11-21,12.2,12.2,12.0,12.0,1600,9.82216253792491,9.82216253792491,9.66114347992614,9.66114347992614,1987.34239273991,0.0,1.0
2016-11-22,12.2,12.2,12.2,12.2,0,9.82216253792491,9.82216253792491,9.82216253792491,9.82216253792491,0,0.0,1.0
2016-11-23,12.2,12.2,12.2,12.2,0,9.82216253792491,9.82216253792491,9.82216253792491,9.82216253792491,0,0.0,1.0
2016-11-25,12.2,12.2,12.2,12.2,500,9.82216253792491,9.82216253792491,9.82216253792491,9.82216253792491,621.044497731222,0.0,1.0
2016-11-28,12.3,12.3,12.25,12.25,1700,9.90267206692429,9.90267206692429,9.8624173024246,9.8624173024246,2111.55129228616,0.0,1.0
2016-11-29,12.3,12.3,12.3,12.3,400,9.90267206692429,9.90267206692429,9.90267206692429,9.90267206692429,496.835598184978,0.0,1.0
2016-11-30,12.45,12.45,12.35,12.35,700,10.0475892191232,10.0475892191232,9.96688569125874,9.96688569125874,867.372243225576,0.03,1.0
2016-12-01,12.3501,12.39,12.35,12.39,300,9.9669663947866,9.99916710240451,9.96688569125874,9.99916710240451,371.73096138239,0.0,1.0
2016-12-02,12.3501,12.3501,12.3501,12.3501,0,9.9669663947866,9.9669663947866,9.9669663947866,9.9669663947866,0,0.0,1.0
2016-12-05,12.3501,12.3501,12.3501,12.3501,0,9.9669663947866,9.9669663947866,9.9669663947866,9.9669663947866,0,0.0,1.0
2016-12-06,12.3501,12.3501,12.3501,12.3501,0,9.9669663947866,9.9669663947866,9.9669663947866,9.9669663947866,0,0.0,1.0
2016-12-07,12.5,12.7,12.47,12.47,600,10.0879409830554,10.2493480387843,10.0637299246961,10.0637299246961,743.461922764781,0.0,1.0
2016-12-08,13.13,13.13,12.75,12.75,1306,10.5963732086014,10.5963732086014,10.2896998027165,10.2896998027165,1618.268785218,0.0,1.0
2016-12-09,12.9693,13.0222,12.9693,12.98,1051,10.4666826393232,10.5093748055635,10.4666826393232,10.4753179168047,1302.29746804298,0.0,1.0
2016-12-12,12.9693,12.9693,12.9693,12.9693,0,10.4666826393232,10.4666826393232,10.4666826393232,10.4666826393232,0,0.0,1.0
2016-12-13,12.9,12.9,12.9,12.9,276,10.4107550945132,10.4107550945132,10.4107550945132,10.4107550945132,341.992484471798,0.0,1.0
2016-12-14,12.9,12.9,12.6,12.89,5129,10.4107550945132,10.4107550945132,10.1686445109198,10.4026847417267,6355.36033643425,0.0,1.0
2016-12-15,12.85,12.85,12.85,12.85,307,10.370403330581,10.370403330581,10.370403330581,10.370403330581,380.404683814644,0.0,1.0
2016-12-16,12.85,12.85,12.85,12.85,375,10.370403330581,10.370403330581,10.370403330581,10.370403330581,464.663701727986,0.0,1.0
2016-12-19,12.81,12.81,12.81,12.81,365,10.3381219194352,10.3381219194352,10.3381219194352,10.3381219194352,452.272669681907,0.0,1.0
2016-12-20,12.89,12.89,12.85,12.85,500,10.4026847417267,10.4026847417267,10.370403330581,10.370403330581,619.551602303986,0.0,1.0
2016-12-21,12.88,12.88,12.88,12.88,400,10.3946143889403,10.3946143889403,10.3946143889403,10.3946143889403,495.641281843186,0.0,1.0
2016-12-22,12.861,12.861,12.861,12.861,304,10.379280718646,10.379280718646,10.379280718646,10.379280718646,376.687374200824,0.0,1.0
2016-12-23,12.9,12.9,12.89,12.89,597,10.4107550945132,10.4107550945132,10.4026847417267,10.4026847417267,739.744613150955,0.0,1.0
2016-12-27,12.884,12.94,12.884,12.94,603,10.3978425300549,10.443036505659,10.3978425300549,10.443036505659,747.179232378602,0.0,1.0
2016-12-28,12.86,12.86,12.86,12.86,300,10.3784736833674,10.3784736833674,10.3784736833674,10.3784736833674,371.73096138239,0.0,1.0
2016-12-29,12.873,12.91,12.86,12.86,4100,10.3889651419898,10.4188254472996,10.3784736833674,10.3784736833674,5080.32313889266,0.0,1.0
2016-12-30,12.85,12.87,12.36,12.86,1610,10.370403330581,10.3865440361538,9.97495604404518,10.3784736833674,1994.95615941882,0.0,1.0
2017-01-03,12.85,12.85,12.85,12.85,500,10.370403330581,10.370403330581,10.370403330581,10.370403330581,619.551602303981,0.0,1.0
2017-01-04,13.0,13.0,12.85,12.85,965,10.4914586223776,10.4914586223776,10.370403330581,10.370403330581,1195.73459244669,0.0,1.0
2017-01-05,13.07,13.07,13.07,13.07,510,10.5479510918827,10.5479510918827,10.5479510918827,10.5479510918827,631.942634350065,0.0,1.0
2017-01-06,13.0,13.0,13.0,13.0,400,10.4914586223776,10.4914586223776,10.4914586223776,10.4914586223776,495.641281843188,0.0,1.0
2017-01-09,12.99,12.99,12.99,12.99,100,10.4833882695912,10.4833882695912,10.4833882695912,10.4833882695912,123.910320460796,0.0,1.0
2017-01-10,13.0,13.0,12.85,12.99,1000,10.4914586223776,10.4914586223776,10.370403330581,10.4833882695912,1239.10320460797,0.0,1.0
2017-01-11,13.0,13.0,13.0,13.0,0,10.4914586223776,10.4914586223776,10.4914586223776,10.4914586223776,0,0.0,1.0
2017-01-12,13.0,13.0,13.0,13.0,0,10.4914586223776,10.4914586223776,10.4914586223776,10.4914586223776,0,0.0,1.0
2017-01-13,12.97,12.97,12.97,12.97,784,10.4672475640183,10.4672475640183,10.4672475640183,10.4672475640183,971.456912412645,0.0,1.0
2017-01-17,12.97,12.97,12.97,12.97,0,10.4672475640183,10.4672475640183,10.4672475640183,10.4672475640183,0,0.0,1.0
2017-01-18,13.05,13.05,12.97,12.97,901,10.5318103863098,10.5318103863098,10.4672475640183,10.4672475640183,1116.43198735178,0.0,1.0
2017-01-19,13.05,13.05,13.05,13.05,3,10.5318103863098,10.5318103863098,10.5318103863098,10.5318103863098,3.71730961382392,0.0,1.0
2017-01-20,13.05,13.05,13.05,13.05,0,10.5318103863098,10.5318103863098,10.5318103863098,10.5318103863098,0,0.0,1.0
2017-01-23,13.05,13.05,13.05,13.05,37,10.5318103863098,10.5318103863098,10.5318103863098,10.5318103863098,45.846818570495,0.0,1.0
2017-01-24,13.05,13.05,13.05,13.05,0,10.5318103863098,10.5318103863098,10.5318103863098,10.5318103863098,0,0.0,1.0
2017-01-25,13.25,13.25,13.25,13.25,901,10.6932174420387,10.6932174420387,10.6932174420387,10.6932174420387,1116.43198735178,0.0,1.0
2017-01-26,13.52,13.52,13.49,13.49,500,10.9111169672727,10.9111169672727,10.8869059089134,10.8869059089134,619.551602303985,0.0,1.0
2017-01-27,13.61,13.75,13.57,13.75,500,10.9837501423507,11.0967350813609,10.9514687312049,11.0967350813609,619.551602303985,0.0,1.0
2017-01-30,13.601,14.0,13.601,14.0,971,10.9764868248429,11.298493901022,10.9764868248429,11.298493901022,1203.16921167434,0.0,1.0
2017-01-31,14.0,14.0,14.0,14.0,200,11.298493901022,11.298493901022,11.298493901022,11.298493901022,247.820640921595,0.0,1.0
2017-02-01,14.0,14.0,13.95,13.95,800,11.298493901022,11.298493901022,11.2581421370898,11.2581421370898,991.282563686378,0.0,1.0
2017-02-02,14.2,14.2,14.0,14.0,500,11.4599009567509,11.4599009567509,11.298493901022,11.298493901022,619.551602303986,0.0,1.0
2017-02-03,14.7,14.7,14.4,14.4,1840,11.8634185960732,11.8634185960732,11.6213080124798,11.6213080124798,2279.94989647865,0.0,1.0
2017-02-06,14.6,14.95,14.5,14.95,3825,11.7827150682087,12.0651774157343,11.7020115403443,12.0651774157343,4739.56975762548,0.0,1.0
2017-02-07,14.95,15.0,14.95,14.95,1575,12.0651774157343,12.1055291796665,12.0651774157343,12.0651774157343,1951.58754725754,0.0,1.0
2017-02-08,15.2,15.22,15.2,15.21,1465,12.2669362353954,12.2830769409683,12.2669362353954,12.2750065881818,1815.28619475067,0.0,1.0
2017-02-09,15.2,15.2,15.2,15.2,42,12.2669362353954,12.2669362353954,12.2669362353954,12.2669362353954,52.0423345935345,0.0,1.0
2017-02-10,14.7,15.25,14.7,15.25,3363,11.8634185960732,12.3072879993276,11.8634185960732,12.3072879993276,4167.10407709658,0.0,1.0
2017-02-13,14.7,14.7,14.7,14.7,174,11.8634185960732,11.8634185960732,11.8634185960732,11.8634185960732,215.603957601786,0.0,1.0
2017-02-14,14.7,14.7,14.7,14.7,0,11.8634185960732,11.8634185960732,11.8634185960732,11.8634185960732,0,0.0,1.0
2017-02-15,14.7,14.7,14.7,14.7,0,11.8634185960732,11.8634185960732,11.8634185960732,11.8634185960732,0,0.0,1.0
2017-02-16,14.7,14.7,14.7,14.7,0,11.8634185960732,11.8634185960732,11.8634185960732,11.8634185960732,0,0.0,1.0
2017-02-17,14.7,14.96,14.7,14.96,625,11.8634185960732,12.0732477685207,11.8634185960732,12.0732477685207,774.439502879977,0.0,1.0
2017-02-21,15.25,15.25,15.0,15.25,460,12.3072879993276,12.3072879993276,12.1055291796665,12.3072879993276,569.987474119665,0.0,1.0
2017-02-22,15.52,15.52,15.1,15.1,500,12.5251875245616,12.5251875245616,12.1862327075309,12.1862327075309,619.551602303983,0.0,1.0
2017-02-23,15.55,15.6,15.55,15.6,1850,12.5493985829209,12.5897503468531,12.5493985829209,12.5897503468531,2292.34092852474,0.0,1.0
2017-02-24,15.55,15.55,15.55,15.55,80,12.5493985829209,12.5493985829209,12.5493985829209,12.5493985829209,99.1282563686376,0.0,1.0
2017-02-27,15.5,15.5,15.45,15.45,1000,12.5090468189887,12.5090468189887,12.4686950550565,12.4686950550565,1239.10320460797,0.0,1.0
2017-02-28,14.15,14.65,14.15,14.65,3300,11.4195491928187,11.8230668321409,11.4195491928187,11.8230668321409,4089.0405752063,0.0,1.0
2017-03-01,14.15,14.15,14.15,14.15,0,11.4477954275713,11.4477954275713,11.4477954275713,11.4477954275713,0,0.035,1.0
2017-03-02,14.7,14.9,14.7,14.9,1820,11.8927627410104,12.0545690368065,11.8927627410104,12.0545690368065,2249.60344224668,0.0,1.0
2017-03-03,14.5,14.5,14.45,14.45,390,11.7309564452144,11.7309564452144,11.6905048712654,11.6905048712654,482.057880481428,0.0,1.0
2017-03-06,14.25,14.5,14.1,14.45,3918,11.5286985754693,11.7309564452144,11.4073438536223,11.6905048712654,4842.82763006728,0.0,1.0
2017-03-07,14.25,14.25,14.25,14.25,0,11.5286985754693,11.5286985754693,11.5286985754693,11.5286985754693,0,0.0,1.0
2017-03-08,14.25,14.25,14.25,14.25,0,11.5286985754693,11.5286985754693,11.5286985754693,11.5286985754693,0,0.0,1.0
2017-03-09,14.5,14.5,14.5,14.5,100,11.7309564452144,11.7309564452144,11.7309564452144,11.7309564452144,123.604584738828,0.0,1.0
2017-03-10,14.5,14.5,14.5,14.5,0,11.7309564452144,11.7309564452144,11.7309564452144,11.7309564452144,0,0.0,1.0
2017-03-13,14.5,14.5,14.46,14.46,850,11.7309564452144,11.7309564452144,11.6985951860552,11.6985951860552,1050.63897028004,0.0,1.0
2017-03-14,14.45,14.45,14.45,14.45,217,11.6905048712654,11.6905048712654,11.6905048712654,11.6905048712654,268.221948883256,0.0,1.0
2017-03-15,14.3,14.35,14.3,14.35,834,11.5691501494183,11.6096017233673,11.5691501494183,11.6096017233673,1030.86223672183,0.0,1.0
2017-03-16,14.24,14.3,14.1,14.3,1214,11.5206082606795,11.5691501494183,11.4073438536223,11.5691501494183,1500.55965872937,0.0,1.0
2017-03-17,14.24,14.24,14.24,14.24,94,11.5206082606795,11.5206082606795,11.5206082606795,11.5206082606795,116.188309654498,0.0,1.0
2017-03-20,14.03,14.25,14.03,14.25,4473,11.3507116500936,11.5286985754693,11.3507116500936,11.5286985754693,5528.83307536779,0.0,1.0
2017-03-21,14.03,14.03,14.03,14.03,1942,11.3507116500936,11.3507116500936,11.3507116500936,11.3507116500936,2400.40103562805,0.0,1.0
2017-03-22,14.2,14.2,14.03,14.03,943,11.4882470015203,11.4882470015203,11.3507116500936,11.3507116500936,1165.59123408715,0.0,1.0
2017-03-23,14.0,14.2,14.0,14.2,960,11.3264407057242,11.4882470015203,11.3264407057242,11.4882470015203,1186.60401349275,0.0,1.0
2017-03-24,14.0,14.0,14.0,14.0,80,11.3264407057242,11.3264407057242,11.3264407057242,11.3264407057242,98.8836677910626,0.0,1.0
2017-03-27,13.78,13.78,13.78,13.78,200,11.1484537803486,11.1484537803486,11.1484537803486,11.1484537803486,247.209169477655,0.0,1.0
2017-03-28,13.78,13.78,13.78,13.78,0,11.1484537803486,11.1484537803486,11.1484537803486,11.1484537803486,0,0.0,1.0
2017-03-29,13.78,13.78,13.78,13.78,35,11.1484537803486,11.1484537803486,11.1484537803486,11.1484537803486,43.2616046585896,0.0,1.0
2017-03-30,13.79,13.79,13.79,13.79,500,11.1565440951384,11.1565440951384,11.1565440951384,11.1565440951384,618.022923694137,0.0,1.0
2017-03-31,13.84,13.9,13.84,13.9,1060,11.1969956690874,11.2455375578262,11.1969956690874,11.2455375578262,1310.20859823157,0.0,1.0
2017-04-03,13.8,13.82,13.8,13.8,600,11.1646344099282,11.1808150395078,11.1646344099282,11.1646344099282,741.627508432965,0.0,1.0
2017-04-04,13.84,13.84,13.84,13.84,100,11.1969956690874,11.1969956690874,11.1969956690874,11.1969956690874,123.604584738828,0.0,1.0
2017-04-05,13.9,13.9,13.8,13.8,1580,11.2455375578262,11.2455375578262,11.1646344099282,11.1646344099282,1952.95243887348,0.0,1.0
2017-04-06,13.9,13.9,13.9,13.9,0,11.2455375578262,11.2455375578262,11.2455375578262,11.2455375578262,0,0.0,1.0
2017-04-07,13.9,13.9,13.9,13.9,0,11.2455375578262,11.2455375578262,11.2455375578262,11.2455375578262,0,0.0,1.0
2017-04-10,13.77,13.77,13.77,13.77,100,11.1403634655588,11.1403634655588,11.1403634655588,11.1403634655588,123.604584738827,0.0,1.0
2017-04-11,13.77,13.77,13.75,13.75,500,11.1403634655588,11.1403634655588,11.1241828359791,11.1241828359791,618.022923694137,0.0,1.0
2017-04-12,13.75,13.75,13.75,13.75,966,11.1241828359791,11.1241828359791,11.1241828359791,11.1241828359791,1194.02028857708,0.0,1.0
2017-04-13,13.8,13.8,13.77,13.77,200,11.1646344099282,11.1646344099282,11.1403634655588,11.1403634655588,247.209169477655,0.0,1.0
2017-04-17,13.8,13.8,13.8,13.8,0,11.1646344099282,11.1646344099282,11.1646344099282,11.1646344099282,0,0.0,1.0
2017-04-18,13.8,13.8,13.8,13.8,0,11.1646344099282,11.1646344099282,11.1646344099282,11.1646344099282,0,0.0,1.0
2017-04-19,13.84,13.84,13.84,13.84,100,11.1969956690874,11.1969956690874,11.1969956690874,11.1969956690874,123.604584738828,0.0,1.0
2017-04-20,14.0,14.0,13.84,13.84,1657,11.3264407057242,11.3264407057242,11.1969956690874,11.1969956690874,2048.12796912238,0.0,1.0
2017-04-21,14.05,14.05,14.05,14.05,100,11.3668922796732,11.3668922796732,11.3668922796732,11.3668922796732,123.604584738828,0.0,1.0
2017-04-24,13.76,14.1,13.76,14.05,2500,11.132273150769,11.4073438536223,11.132273150769,11.3668922796732,3090.11461847068,0.0,1.0
2017-04-25,13.76,13.76,13.76,13.76,0,11.132273150769,11.132273150769,11.132273150769,11.132273150769,0,0.0,1.0
2017-04-26,14.05,14.25,13.94,13.94,3100,11.3668922796732,11.5286985754693,11.2778988169854,11.2778988169854,3831.74212690368,0.0,1.0
2017-04-27,14.85,14.98,14.05,14.05,2200,12.0141174628575,12.1192915551249,11.3668922796732,11.3668922796732,2719.30086425421,0.0,1.0
2017-04-28,15.2,15.25,15.0,15.0,1700,12.2972784805006,12.3377300544496,12.1354721847045,12.1354721847045,2101.27794056007,0.0,1.0
2017-05-01,14.65,15.5,14.5,15.4,7500,11.8523111670614,12.5399879241947,11.7309564452144,12.4590847762966,9270.34385541211,0.0,1.0
2017-05-02,14.65,14.65,14.65,14.65,0,11.8523111670614,11.8523111670614,11.8523111670614,11.8523111670614,0,0.0,1.0
2017-05-03,14.65,14.65,14.65,14.65,0,11.8523111670614,11.8523111670614,11.8523111670614,11.8523111670614,0,0.0,1.0
2017-05-04,14.65,14.65,14.65,14.65,0,11.8523111670614,11.8523111670614,11.8523111670614,11.8523111670614,0,0.0,1.0
2017-05-05,15.0,15.0,15.0,15.0,100,12.1354721847045,12.1354721847045,12.1354721847045,12.1354721847045,123.604584738828,0.0,1.0
2017-05-08,15.0,15.0,15.0,15.0,0,12.1354721847045,12.1354721847045,12.1354721847045,12.1354721847045,0,0.0,1.0
2017-05-09,15.0,15.0,15.0,15.0,360,12.1354721847045,12.1354721847045,12.1354721847045,12.1354721847045,444.976505059782,0.0,1.0
2017-05-10,13.91,14.55,13.91,14.55,10000,11.253627872616,11.7714080191634,11.253627872616,11.7714080191634,12360.4584738828,0.0,1.0
2017-05-11,14.25,14.25,14.25,14.25,100,11.5286985754693,11.5286985754693,11.5286985754693,11.5286985754693,123.604584738828,0.0,1.0
2017-05-12,14.25,14.25,14.25,14.25,200,11.5286985754693,11.5286985754693,11.5286985754693,11.5286985754693,247.209169477656,0.0,1.0
2017-05-15,14.0,14.01,13.87,14.01,5348,11.3264407057242,11.334531020514,11.2212666134568,11.334531020514,6610.37319183253,0.0,1.0
2017-05-16,14.0,14.0,14.0,14.0,0,11.3264407057242,11.3264407057242,11.3264407057242,11.3264407057242,0,0.0,1.0
2017-05-17,13.89,13.89,13.89,13.89,117,11.2374472430364,11.2374472430364,11.2374472430364,11.2374472430364,144.617364144429,0.0,1.0
2017-05-18,13.82,13.85,13.82,13.85,395,11.1808150395078,11.2050859838772,11.1808150395078,11.2050859838772,488.238109718369,0.0,1.0
2017-05-19,13.82,13.82,13.82,13.82,0,11.1808150395078,11.1808150395078,11.1808150395078,11.1808150395078,0,0.0,1.0
2017-05-22,13.82,13.82,13.82,13.82,0,11.1808150395078,11.1808150395078,11.1808150395078,11.1808150395078,0,0.0,1.0
2017-05-23,14.05,14.05,13.95,13.95,230,11.3668922796732,11.3668922796732,11.2859891317752,11.2859891317752,284.290544899305,0.0,1.0
2017-05-24,14.05,14.05,14.05,14.05,0,11.3668922796732,11.3668922796732,11.3668922796732,11.3668922796732,0,0.0,1.0
2017-05-25,14.05,14.09,14.05,14.05,1100,11.3668922796732,11.3992535388325,11.3668922796732,11.3668922796732,1359.65043212711,0.0,1.0
2017-05-26,14.05,14.05,14.05,14.05,0,11.3668922796732,11.3668922796732,11.3668922796732,11.3668922796732,0,0.0,1.0
2017-05-30,14.0,14.01,13.9,14.01,8500,11.3264407057242,11.334531020514,11.2455375578262,11.334531020514,10506.3897028004,0.0,1.0
2017-05-31,14.0,14.0,14.0,14.0,0,11.3547568074885,11.3547568074885,11.3547568074885,11.3547568074885,0,0.035,1.0
2017-06-01,13.99,13.99,13.99,13.99,100,11.3466462669118,11.3466462669118,11.3466462669118,11.3466462669118,123.29634387913,0.0,1.0
2017-06-02,13.99,13.99,13.99,13.99,0,11.3466462669118,11.3466462669118,11.3466462669118,11.3466462669118,0,0.0,1.0
2017-06-05,13.99,13.99,13.99,13.99,0,11.3466462669118,11.3466462669118,11.3466462669118,11.3466462669118,0,0.0,1.0
2017-06-06,13.99,13.99,13.99,13.99,40,11.3466462669118,11.3466462669118,11.3466462669118,11.3466462669118,49.3185375516519,0.0,1.0
2017-06-07,13.99,13.99,13.99,13.99,0,11.3466462669118,11.3466462669118,11.3466462669118,11.3466462669118,0,0.0,1.0
2017-06-08,14.0,14.0,14.0,14.0,1000,11.3547568074885,11.3547568074885,11.3547568074885,11.3547568074885,1232.96343879131,0.0,1.0
2017-06-09,14.0,14.0,14.0,14.0,0,11.3547568074885,11.3547568074885,11.3547568074885,11.3547568074885,0,0.0,1.0
2017-06-12,14.0,14.0,14.0,14.0,0,11.3547568074885,11.3547568074885,11.3547568074885,11.3547568074885,0,0.0,1.0
2017-06-13,14.0,14.0,14.0,14.0,2000,11.3547568074885,11.3547568074885,11.3547568074885,11.3547568074885,2465.92687758261,0.0,1.0
2017-06-14,14.0,14.0,14.0,14.0,0,11.3547568074885,11.3547568074885,11.3547568074885,11.3547568074885,0,0.0,1.0
2017-06-15,14.0,14.0,14.0,14.0,7,11.3547568074885,11.3547568074885,11.3547568074885,11.3547568074885,8.63074407153914,0.0,1.0
2017-06-16,14.45,14.45,14.45,14.45,200,11.7197311334435,11.7197311334435,11.7197311334435,11.7197311334435,246.592687758261,0.0,1.0
2017-06-19,14.45,14.45,14.45,14.45,200,11.7197311334435,11.7197311334435,11.7197311334435,11.7197311334435,246.592687758261,0.0,1.0
2017-06-20,14.5,14.5,14.5,14.5,9500,11.7602838363274,11.7602838363274,11.7602838363274,11.7602838363274,11713.1526685174,0.0,1.0
2017-06-21,14.5,14.5,14.5,14.5,0,11.7602838363274,11.7602838363274,11.7602838363274,11.7602838363274,0,0.0,1.0
2017-06-22,15.0,15.0,15.0,15.0,200,12.1658108651663,12.1658108651663,12.1658108651663,12.1658108651663,246.59268775826,0.0,1.0
2017-06-23,14.1,14.35,14.1,14.35,4000,11.4358622132563,11.6386257276757,11.4358622132563,11.6386257276757,4931.85375516521,0.0,1.0
2017-06-26,14.1,14.1,14.1,14.1,66,11.4358622132563,11.4358622132563,11.4358622132563,11.4358622132563,81.3755869602259,0.0,1.0
2017-06-27,14.1,14.1,14.1,14.1,0,11.4358622132563,11.4358622132563,11.4358622132563,11.4358622132563,0,0.0,1.0
2017-06-28,14.1,14.1,14.1,14.1,0,11.4358622132563,11.4358622132563,11.4358622132563,11.4358622132563,0,0.0,1.0
2017-06-29,14.1,14.1,14.1,14.1,0,11.4358622132563,11.4358622132563,11.4358622132563,11.4358622132563,0,0.0,1.0
2017-06-30,14.65,14.65,14.65,14.65,100,11.8819419449791,11.8819419449791,11.8819419449791,11.8819419449791,123.29634387913,0.0,1.0
2017-07-03,14.65,14.65,14.65,14.65,0,11.8819419449791,11.8819419449791,11.8819419449791,11.8819419449791,0,0.0,1.0
2017-07-05,14.65,14.65,14.65,14.65,0,11.8819419449791,11.8819419449791,11.8819419449791,11.8819419449791,0,0.0,1.0
2017-07-06,14.75,14.751,14.75,14.75,1840,11.9630473507468,11.9638584048045,11.9630473507468,11.9630473507468,2268.652727376,0.0,1.0
2017-07-07,14.65,14.75,14.25,14.75,3734,11.8819419449791,11.9630473507468,11.557520321908,11.9630473507468,4603.88548044671,0.0,1.0
2017-07-10,14.65,14.65,14.65,14.65,0,11.8819419449791,11.8819419449791,11.8819419449791,11.8819419449791,0,0.0,1.0
2017-07-11,14.65,14.65,14.65,14.65,2,11.8819419449791,11.8819419449791,11.8819419449791,11.8819419449791,2.4659268775826,0.0,1.0
2017-07-12,14.65,14.65,14.65,14.65,0,11.8819419449791,11.8819419449791,11.8819419449791,11.8819419449791,0,0.0,1.0
2017-07-13,14.25,14.25,14.25,14.25,24770,11.557520321908,11.557520321908,11.557520321908,11.557520321908,30540.5043788605,0.0,1.0
2017-07-14,14.25,14.25,14.25,14.25,0,11.557520321908,11.557520321908,11.557520321908,11.557520321908,0,0.0,1.0
2017-07-17,14.35,14.35,14.35,14.35,600,11.6386257276757,11.6386257276757,11.6386257276757,11.6386257276757,739.778063274784,0.0,1.0
2017-07-18,14.35,14.35,14.35,14.35,0,11.6386257276757,11.6386257276757,11.6386257276757,11.6386257276757,0,0.0,1.0
2017-07-19,14.35,14.35,14.35,14.35,0,11.6386257276757,11.6386257276757,11.6386257276757,11.6386257276757,0,0.0,1.0
2017-07-20,14.35,14.35,14.35,14.35,2100,11.6386257276757,11.6386257276757,11.6386257276757,11.6386257276757,2589.22322146174,0.0,1.0
2017-07-21,14.35,14.35,14.35,14.35,0,11.6386257276757,11.6386257276757,11.6386257276757,11.6386257276757,0,0.0,1.0
2017-07-24,14.35,14.35,14.35,14.35,2632,11.6386257276757,11.6386257276757,11.6386257276757,11.6386257276757,3245.15977089872,0.0,1.0
2017-07-25,14.8,14.8,14.7,14.7,2000,12.0036000536307,12.0036000536307,11.922494647863,11.922494647863,2465.92687758261,0.0,1.0
2017-07-26,14.9,14.9,14.9,14.9,100,12.0847054593985,12.0847054593985,12.0847054593985,12.0847054593985,123.29634387913,0.0,1.0
2017-07-27,14.95,15.0,14.95,15.0,500,12.1252581622824,12.1658108651663,12.1252581622824,12.1658108651663,616.481719395651,0.0,1.0
2017-07-28,15.1,15.1,14.41,14.41,600,12.2469162709341,12.2469162709341,11.6872889711364,11.6872889711364,739.778063274778,0.0,1.0
2017-07-31,15.1,15.1,15.1,15.1,1110,12.2469162709341,12.2469162709341,12.2469162709341,12.2469162709341,1368.58941705834,0.0,1.0
2017-08-01,15.15,15.15,15.15,15.15,1200,12.287468973818,12.287468973818,12.287468973818,12.287468973818,1479.55612654956,0.0,1.0
2017-08-02,15.15,15.15,15.15,15.15,0,12.287468973818,12.287468973818,12.287468973818,12.287468973818,0,0.0,1.0
2017-08-03,15.15,15.2,14.41,15.05,4300,12.287468973818,12.3280216767018,11.6872889711364,12.2063635680502,5301.74278680257,0.0,1.0
2017-08-04,15.2,15.2,15.2,15.2,2327,12.3280216767018,12.3280216767018,12.3280216767018,12.3280216767018,2869.10592206737,0.0,1.0
2017-08-07,15.25,15.25,15.2,15.2,1459,12.3685743795857,12.3685743795857,12.3280216767018,12.3280216767018,1798.89365719651,0.0,1.0
2017-08-08,15.25,15.25,15.15,15.25,1466,12.3685743795857,12.3685743795857,12.287468973818,12.3685743795857,1807.52440126805,0.0,1.0
2017-08-09,15.25,15.25,15.25,15.25,100,12.3685743795857,12.3685743795857,12.3685743795857,12.3685743795857,123.29634387913,0.0,1.0
2017-08-10,15.0,15.0,15.0,15.0,2700,12.1658108651663,12.1658108651663,12.1658108651663,12.1658108651663,3329.00128473651,0.0,1.0
2017-08-11,15.0,15.0,15.0,15.0,0,12.1658108651663,12.1658108651663,12.1658108651663,12.1658108651663,0,0.0,1.0
2017-08-14,15.25,15.25,15.01,15.01,3642,12.3685743795857,12.3685743795857,12.1739214057431,12.1739214057431,4490.45284407793,0.0,1.0
2017-08-15,15.01,15.01,15.01,15.01,7546,12.1739214057431,12.1739214057431,12.1739214057431,12.1739214057431,9303.94210911913,0.0,1.0
2017-08-16,15.25,15.25,15.25,15.25,200,12.3685743795857,12.3685743795857,12.3685743795857,12.3685743795857,246.592687758261,0.0,1.0
2017-08-17,15.25,15.25,15.25,15.25,325,12.3685743795857,12.3685743795857,12.3685743795857,12.3685743795857,400.713117607174,0.0,1.0
2017-08-18,15.25,15.25,15.25,15.25,0,12.3685743795857,12.3685743795857,12.3685743795857,12.3685743795857,0,0.0,1.0
2017-08-21,15.25,15.25,15.25,15.25,0,12.3685743795857,12.3685743795857,12.3685743795857,12.3685743795857,0,0.0,1.0
2017-08-22,15.25,15.25,15.25,15.25,0,12.3685743795857,12.3685743795857,12.3685743795857,12.3685743795857,0,0.0,1.0
2017-08-23,15.3,15.3,15.3,15.3,1000,12.4091270824696,12.4091270824696,12.4091270824696,12.4091270824696,1232.9634387913,0.0,1.0
2017-08-24,15.05,15.05,15.05,15.05,3458,12.2063635680502,12.2063635680502,12.2063635680502,12.2063635680502,4263.58757134031,0.0,1.0
2017-08-25,15.3,15.3,15.3,15.3,1000,12.4091270824696,12.4091270824696,12.4091270824696,12.4091270824696,1232.9634387913,0.0,1.0
2017-08-28,15.3,15.3,15.3,15.3,0,12.4091270824696,12.4091270824696,12.4091270824696,12.4091270824696,0,0.0,1.0
2017-08-29,15.25,15.25,15.25,15.25,140,12.3685743795857,12.3685743795857,12.3685743795857,12.3685743795857,172.614881430783,0.0,1.0
2017-08-30,15.215,15.215,15.215,15.215,1,12.3685743795857,12.3685743795857,12.3685743795857,12.3685743795857,1.2301336866367,0.035,1.0
2017-08-31,15.1,15.1,15.1,15.1,500,12.2750886054383,12.2750886054383,12.2750886054383,12.2750886054383,615.066843318351,0.0,1.0
2017-09-01,15.25,15.25,15.25,15.25,900,12.3970265717175,12.3970265717175,12.3970265717175,12.3970265717175,1107.12031797303,0.0,1.0
2017-09-05,15.25,15.25,15.25,15.25,0,12.3970265717175,12.3970265717175,12.3970265717175,12.3970265717175,0,0.0,1.0
2017-09-06,15.4,15.4,15.35,15.35,1679,12.5189645379967,12.5189645379967,12.478318549237,12.478318549237,2065.39445986302,0.0,1.0
2017-09-07,15.2,15.3,15.1,15.1,5710,12.3563805829578,12.4376725604773,12.2750886054383,12.2750886054383,7024.06335069555,0.0,1.0
2017-09-08,15.2,15.2,15.2,15.2,0,12.3563805829578,12.3563805829578,12.3563805829578,12.3563805829578,0,0.0,1.0
2017-09-11,15.2,15.2,15.2,15.2,0,12.3563805829578,12.3563805829578,12.3563805829578,12.3563805829578,0,0.0,1.0
2017-09-12,15.2,15.2,15.2,15.2,0,12.3563805829578,12.3563805829578,12.3563805829578,12.3563805829578,0,0.0,1.0
2017-09-13,15.3,15.3,15.2,15.2,3496,12.4376725604773,12.4376725604773,12.3563805829578,12.3563805829578,4300.54736848189,0.0,1.0
2017-09-14,15.3,15.3,15.3,15.3,7,12.4376725604773,12.4376725604773,12.4376725604773,12.4376725604773,8.61093580645687,0.0,1.0
2017-09-15,15.25,15.25,15.25,15.25,200,12.3970265717175,12.3970265717175,12.3970265717175,12.3970265717175,246.02673732734,0.0,1.0
2017-09-18,15.25,15.25,15.25,15.25,51,12.3970265717175,12.3970265717175,12.3970265717175,12.3970265717175,62.7368180184718,0.0,1.0
2017-09-19,15.2,15.2,15.1,15.1,16486,12.3563805829578,12.3563805829578,12.2750886054383,12.2750886054383,20279.9839578926,0.0,1.0
2017-09-20,15.25,15.25,15.25,15.25,1570,12.3970265717175,12.3970265717175,12.3970265717175,12.3970265717175,1931.30988801962,0.0,1.0
2017-09-21,15.15,15.15,15.15,15.15,292,12.3157345941981,12.3157345941981,12.3157345941981,12.3157345941981,359.199036497915,0.0,1.0
2017-09-22,15.2,15.2,15.2,15.2,1652,12.3563805829578,12.3563805829578,12.3563805829578,12.3563805829578,2032.18085032383,0.0,1.0
2017-09-25,15.3,15.3,15.3,15.3,800,12.4376725604773,12.4376725604773,12.4376725604773,12.4376725604773,984.106949309356,0.0,1.0
2017-09-26,15.3,15.3,15.3,15.3,0,12.4376725604773,12.4376725604773,12.4376725604773,12.4376725604773,0,0.0,1.0
2017-09-27,15.3,15.3,15.3,15.3,60,12.4376725604773,12.4376725604773,12.4376725604773,12.4376725604773,73.8080211982017,0.0,1.0
2017-09-28,15.5,15.55,15.3,15.3,2011,12.6002565155162,12.6409025042759,12.4376725604773,12.4376725604773,2473.7988438264,0.0,1.0
2017-09-29,15.5,15.5,15.45,15.45,700,12.6002565155162,12.6002565155162,12.5596105267565,12.5596105267565,861.093580645688,0.0,1.0
2017-10-02,15.4,15.4,15.4,15.4,2500,12.5189645379967,12.5189645379967,12.5189645379967,12.5189645379967,3075.33421659175,0.0,1.0
2017-10-03,15.4,15.4,15.4,15.4,0,12.5189645379967,12.5189645379967,12.5189645379967,12.5189645379967,0,0.0,1.0
2017-10-04,15.35,15.35,15.35,15.35,100,12.478318549237,12.478318549237,12.478318549237,12.478318549237,123.01336866367,0.0,1.0
2017-10-05,15.35,15.35,15.35,15.35,0,12.478318549237,12.478318549237,12.478318549237,12.478318549237,0,0.0,1.0
2017-10-06,15.5,15.5,15.5,15.5,100,12.6002565155162,12.6002565155162,12.6002565155162,12.6002565155162,123.01336866367,0.0,1.0
2017-10-09,15.5,15.5,15.5,15.5,0,12.6002565155162,12.6002565155162,12.6002565155162,12.6002565155162,0,0.0,1.0
2017-10-10,15.55,15.55,15.55,15.55,500,12.6409025042759,12.6409025042759,12.6409025042759,12.6409025042759,615.06684331835,0.0,1.0
2017-10-11,15.55,15.55,15.55,15.55,0,12.6409025042759,12.6409025042759,12.6409025042759,12.6409025042759,0,0.0,1.0
2017-10-12,15.55,15.55,15.55,15.55,1,12.6409025042759,12.6409025042759,12.6409025042759,12.6409025042759,1.2301336866367,0.0,1.0
2017-10-13,15.55,15.55,15.55,15.55,0,12.6409025042759,12.6409025042759,12.6409025042759,12.6409025042759,0,0.0,1.0
2017-10-16,15.7,15.7,15.7,15.7,100,12.7628404705551,12.7628404705551,12.7628404705551,12.7628404705551,123.01336866367,0.0,1.0
2017-10-17,15.7,15.7,15.7,15.7,52,12.7628404705551,12.7628404705551,12.7628404705551,12.7628404705551,63.9669517051083,0.0,1.0
2017-10-18,15.7,15.7,15.7,15.7,0,12.7628404705551,12.7628404705551,12.7628404705551,12.7628404705551,0,0.0,1.0
2017-10-19,15.7,15.7,15.7,15.7,0,12.7628404705551,12.7628404705551,12.7628404705551,12.7628404705551,0,0.0,1.0
2017-10-20,15.7,15.7,15.7,15.7,0,12.7628404705551,12.7628404705551,12.7628404705551,12.7628404705551,0,0.0,1.0
2017-10-23,15.7,15.7,15.65,15.65,1362,12.7628404705551,12.7628404705551,12.7221944817954,12.7221944817954,1675.44208119918,0.0,1.0
2017-10-24,15.75,15.75,15.75,15.75,150,12.8034864593148,12.8034864593148,12.8034864593148,12.8034864593148,184.520052995505,0.0,1.0
2017-10-25,15.85,15.85,15.85,15.85,200,12.8847784368343,12.8847784368343,12.8847784368343,12.8847784368343,246.026737327339,0.0,1.0
2017-10-26,16.2,16.2,15.98,15.98,1452,13.1693003581524,13.1693003581524,12.9904580076096,12.9904580076096,1786.15411299649,0.0,1.0
2017-10-27,16.3,16.3,16.25,16.25,635,13.2505923356719,13.2505923356719,13.2099463469121,13.2099463469121,781.134891014301,0.0,1.0
2017-10-30,16.0,16.3,16.0,16.25,3076,13.0067164031135,13.2505923356719,13.0067164031135,13.2099463469121,3783.89122009448,0.0,1.0
2017-10-31,16.0,16.0,16.0,16.0,0,13.0067164031135,13.0067164031135,13.0067164031135,13.0067164031135,0,0.0,1.0
2017-11-01,16.25,16.3,16.25,16.25,2000,13.2099463469121,13.2505923356719,13.2099463469121,13.2099463469121,2460.2673732734,0.0,1.0
2017-11-02,16.29,16.29,16.18,16.18,1150,13.2424631379199,13.2424631379199,13.1530419626485,13.1530419626485,1414.6537396322,0.0,1.0
2017-11-03,16.29,16.29,16.29,16.29,0,13.2424631379199,13.2424631379199,13.2424631379199,13.2424631379199,0,0.0,1.0
2017-11-06,16.29,16.29,16.29,16.29,0,13.2424631379199,13.2424631379199,13.2424631379199,13.2424631379199,0,0.0,1.0
2017-11-07,16.29,16.29,16.29,16.29,0,13.2424631379199,13.2424631379199,13.2424631379199,13.2424631379199,0,0.0,1.0
2017-11-08,16.29,16.29,16.29,16.29,0,13.2424631379199,13.2424631379199,13.2424631379199,13.2424631379199,0,0.0,1.0
2017-11-09,16.29,16.29,16.29,16.29,61,13.2424631379199,13.2424631379199,13.2424631379199,13.2424631379199,75.0381548848386,0.0,1.0
2017-11-10,16.75,16.75,16.29,16.29,8745,13.6164062345094,13.6164062345094,13.2424631379199,13.2424631379199,10757.5190896379,0.0,1.0
2017-11-13,16.75,16.75,16.75,16.75,0,13.6164062345094,13.6164062345094,13.6164062345094,13.6164062345094,0,0.0,1.0
2017-11-14,16.75,16.75,16.7,16.7,5234,13.6164062345094,13.6164062345094,13.5757602457497,13.5757602457497,6438.51971585649,0.0,1.0
2017-11-15,16.9,16.9,16.8,16.8,1300,13.7383442007886,13.7383442007886,13.6570522232692,13.6570522232692,1599.17379262771,0.0,1.0
2017-11-16,16.85,16.85,16.8,16.8,4458,13.6976982120289,13.6976982120289,13.6570522232692,13.6570522232692,5483.93597502639,0.0,1.0
2017-11-17,16.9,16.95,16.86,16.9,2158,13.7383442007886,13.7789901895483,13.7058274097808,13.7383442007886,2654.628495762,0.0,1.0
2017-11-20,17.07,17.1,16.97,16.97,2150,13.8765405625717,13.9009281558275,13.7952485850522,13.7952485850522,2644.7874262689,0.0,1.0
2017-11-21,17.1,17.12,17.1,17.12,1500,13.9009281558275,13.9171865513314,13.9009281558275,13.9171865513314,1845.20052995505,0.0,1.0
2017-11-22,17.2,17.25,17.15,17.15,1300,13.982220133347,14.0228661221067,13.9415741445873,13.9415741445873,1599.17379262771,0.0,1.0
2017-11-24,17.2,17.2,17.15,17.15,650,13.982220133347,13.982220133347,13.9415741445873,13.9415741445873,799.586896313853,0.0,1.0
2017-11-27,17.2,17.2,17.05,17.05,9550,13.982220133347,13.982220133347,13.8602821670678,13.8602821670678,11747.7767073805,0.0,1.0
2017-11-28,17.11,17.2,17.1,17.2,900,13.9090573535795,13.982220133347,13.9009281558275,13.982220133347,1107.12031797303,0.0,1.0
2017-11-29,17.2,17.2,17.2,17.2,500,13.982220133347,13.982220133347,13.982220133347,13.982220133347,615.066843318349,0.0,1.0
2017-11-30,17.2,17.2,17.2,17.2,5,14.0106723254788,14.0106723254788,14.0106723254788,14.0106723254788,6.13817795478712,0.035,1.0
2017-12-01,17.2,17.2,17.2,17.2,0,14.0106723254788,14.0106723254788,14.0106723254788,14.0106723254788,0,0.0,1.0
2017-12-04,17.25,17.25,17.25,17.25,600,14.0514010240994,14.0514010240994,14.0514010240994,14.0514010240994,736.581354574454,0.0,1.0
2017-12-05,17.25,17.25,17.25,17.25,0,14.0514010240994,14.0514010240994,14.0514010240994,14.0514010240994,0,0.0,1.0
2017-12-06,17.25,17.25,17.25,17.25,0,14.0514010240994,14.0514010240994,14.0514010240994,14.0514010240994,0,0.0,1.0
2017-12-07,17.2,17.2,17.2,17.2,2000,14.0106723254788,14.0106723254788,14.0106723254788,14.0106723254788,2455.27118191485,0.0,1.0
2017-12-08,17.25,17.25,17.24,17.24,2364,14.0514010240994,14.0514010240994,14.0432552843753,14.0432552843753,2902.13053702335,0.0,1.0
2017-12-11,17.2,17.2,17.2,17.2,1100,14.0106723254788,14.0106723254788,14.0106723254788,14.0106723254788,1350.39915005317,0.0,1.0
2017-12-12,17.2,17.2,17.2,17.2,0,14.0106723254788,14.0106723254788,14.0106723254788,14.0106723254788,0,0.0,1.0
2017-12-13,17.25,17.25,17.25,17.25,200,14.0514010240994,14.0514010240994,14.0514010240994,14.0514010240994,245.527118191485,0.0,1.0
2017-12-14,17.25,17.25,17.25,17.25,6,14.0514010240994,14.0514010240994,14.0514010240994,14.0514010240994,7.36581354574454,0.0,1.0
2017-12-15,17.251,17.251,17.25,17.25,1158,14.0522155980718,14.0522155980718,14.0514010240994,14.0514010240994,1421.6020143287,0.0,1.0
2017-12-18,17.35,17.35,17.25,17.25,1300,14.1328584213405,14.1328584213405,14.0514010240994,14.0514010240994,1595.92626824466,0.0,1.0
2017-12-19,17.36,17.36,17.36,17.36,750,14.1410041610647,14.1410041610647,14.1410041610647,14.1410041610647,920.726693218065,0.0,1.0
2017-12-20,17.45,17.45,17.4,17.4,4200,14.2143158185817,14.2143158185817,14.1735871199611,14.1735871199611,5156.06948202118,0.0,1.0
2017-12-21,18.02,18.05,17.79,17.79,109939,14.6786229828563,14.7030602020286,14.4912709692016,14.4912709692016,134965.029234268,0.0,1.0
2017-12-22,18.0,18.05,18.0,18.05,633,14.6623315034081,14.7030602020286,14.6623315034081,14.7030602020286,777.093329076047,0.0,1.0
2017-12-26,18.0,18.0,18.0,18.0,0,14.6623315034081,14.6623315034081,14.6623315034081,14.6623315034081,0,0.0,1.0
2017-12-27,17.9999,18.0,17.9999,18.0,720,14.6622500460108,14.6623315034081,14.6622500460108,14.6623315034081,883.897625489346,0.0,1.0
2017-12-28,18.0,18.0,18.0,18.0,966,14.6623315034081,14.6623315034081,14.6623315034081,14.6623315034081,1185.89598086487,0.0,1.0
2017-12-29,18.0,18.0,18.0,18.0,0,14.6623315034081,14.6623315034081,14.6623315034081,14.6623315034081,0,0.0,1.0
2018-01-02,17.98,17.98,17.96,17.96,986,14.6460400239598,14.6460400239598,14.6297485445116,14.6297485445116,1210.44869268402,0.0,1.0
2018-01-03,17.96,17.96,17.96,17.96,680,14.6297485445116,14.6297485445116,14.6297485445116,14.6297485445116,834.792201851048,0.0,1.0
2018-01-04,18.0,18.0,18.0,18.0,1800,14.6623315034081,14.6623315034081,14.6623315034081,14.6623315034081,2209.74406372336,0.0,1.0
2018-01-05,18.0,18.0,18.0,18.0,1000,14.6623315034081,14.6623315034081,14.6623315034081,14.6623315034081,1227.63559095742,0.0,1.0
2018-01-08,18.0,18.001,18.0,18.0,7327,14.6623315034081,14.6631460773805,14.6623315034081,14.6623315034081,8994.88597494502,0.0,1.0
2018-01-09,18.0,18.0,18.0,18.0,0,14.6623315034081,14.6623315034081,14.6623315034081,14.6623315034081,0,0.0,1.0
2018-01-10,18.05,18.05,18.05,18.05,500,14.7030602020286,14.7030602020286,14.7030602020286,14.7030602020286,613.817795478713,0.0,1.0
2018-01-11,18.05,18.05,18.05,18.05,0,14.7030602020286,14.7030602020286,14.7030602020286,14.7030602020286,0,0.0,1.0
2018-01-12,18.15,18.16,18.05,18.05,1082,14.7845175992698,14.7926633389939,14.7030602020286,14.7030602020286,1328.30170941593,0.0,1.0
2018-01-16,18.15,18.15,18.15,18.15,600,14.7845175992698,14.7845175992698,14.7845175992698,14.7845175992698,736.581354574454,0.0,1.0
2018-01-17,18.15,18.15,18.15,18.15,0,14.7845175992698,14.7845175992698,14.7845175992698,14.7845175992698,0,0.0,1.0
2018-01-18,18.7,18.7,18.3,18.3,2125,15.2325332840961,15.2325332840961,14.9067036951315,14.9067036951315,2608.72563078453,0.0,1.0
2018-01-19,18.4,18.4,18.4,18.4,660,14.9881610923727,14.9881610923727,14.9881610923727,14.9881610923727,810.239490031898,0.0,1.0
2018-01-22,18.25,18.25,18.25,18.25,225,14.8659749965109,14.8659749965109,14.8659749965109,14.8659749965109,276.218007965421,0.0,1.0
2018-01-23,18.25,18.25,18.25,18.25,1000,14.8659749965109,14.8659749965109,14.8659749965109,14.8659749965109,1227.63559095743,0.0,1.0
2018-01-24,18.25,18.25,18.25,18.25,0,14.8659749965109,14.8659749965109,14.8659749965109,14.8659749965109,0,0.0,1.0
2018-01-25,18.25,18.25,18.25,18.25,3498,14.8659749965109,14.8659749965109,14.8659749965109,14.8659749965109,4294.26929716908,0.0,1.0
2018-01-26,18.252,18.252,18.252,18.252,541,14.8676041444558,14.8676041444558,14.8676041444558,14.8676041444558,664.150854707965,0.0,1.0
2018-01-29,18.251,18.251,18.251,18.251,372,14.8667895704834,14.8667895704834,14.8667895704834,14.8667895704834,456.68043983616,0.0,1.0
2018-01-30,18.5,18.5,18.49,18.49,941,15.0696184896138,15.0696184896138,15.0614727498897,15.0614727498897,1155.20509109094,0.0,1.0
2018-01-31,18.5,18.5,18.5,18.5,0,15.0696184896138,15.0696184896138,15.0696184896138,15.0696184896138,0,0.0,1.0
2018-02-01,18.5,18.5,18.5,18.5,0,15.0696184896138,15.0696184896138,15.0696184896138,15.0696184896138,0,0.0,1.0
2018-02-02,18.5,18.5,18.5,18.5,0,15.0696184896138,15.0696184896138,15.0696184896138,15.0696184896138,0,0.0,1.0
2018-02-05,18.51,18.55,18.51,18.51,12500,15.0777642293379,15.1103471882344,15.0777642293379,15.0777642293379,15345.4448869678,0.0,1.0
2018-02-06,18.5,18.5,18.41,18.41,1100,15.0696184896138,15.0696184896138,14.9963068320968,14.9963068320968,1350.39915005317,0.0,1.0
2018-02-07,18.5,18.5,18.5,18.5,0,15.0696184896138,15.0696184896138,15.0696184896138,15.0696184896138,0,0.0,1.0
2018-02-08,18.5,18.5,18.5,18.5,106,15.0696184896138,15.0696184896138,15.0696184896138,15.0696184896138,130.129372641487,0.0,1.0
2018-02-09,18.45,18.45,18.41,18.41,1750,15.0288897909933,15.0288897909933,14.9963068320968,14.9963068320968,2148.36228417549,0.0,1.0
2018-02-12,18.4,18.4,18.4,18.4,838,14.9881610923727,14.9881610923727,14.9881610923727,14.9881610923727,1028.75862522232,0.0,1.0
2018-02-13,18.45,18.45,18.45,18.45,1528,15.0288897909933,15.0288897909933,15.0288897909933,15.0288897909933,1875.82718298294,0.0,1.0
2018-02-14,18.5,18.5,18.5,18.5,250,15.0696184896138,15.0696184896138,15.0696184896138,15.0696184896138,306.908897739357,0.0,1.0
2018-02-15,18.6,18.6,18.6,18.6,100,15.151075886855,15.151075886855,15.151075886855,15.151075886855,122.763559095742,0.0,1.0
2018-02-16,18.6,18.6,18.6,18.6,0,15.151075886855,15.151075886855,15.151075886855,15.151075886855,0,0.0,1.0
2018-02-20,18.75,18.75,18.65,18.65,208,15.2732619827167,15.2732619827167,15.1918045854756,15.1918045854756,255.348202919145,0.0,1.0
2018-02-21,18.5,18.55,18.5,18.55,3501,15.0696184896138,15.1103471882344,15.0696184896138,15.1103471882344,4297.95220394195,0.0,1.0
2018-02-22,18.5,18.5,18.5,18.5,0,15.0696184896138,15.0696184896138,15.0696184896138,15.0696184896138,0,0.0,1.0
2018-02-23,18.5,18.5,18.5,18.5,5,15.0696184896138,15.0696184896138,15.0696184896138,15.0696184896138,6.13817795478713,0.0,1.0
2018-02-26,18.65,18.65,18.6,18.6,1776,15.1918045854756,15.1918045854756,15.151075886855,15.151075886855,2180.28080954038,0.0,1.0
2018-02-27,18.65,18.65,18.65,18.65,0,15.1918045854756,15.1918045854756,15.1918045854756,15.1918045854756,0,0.0,1.0
2018-02-28,18.65,18.65,18.65,18.65,0,15.1918045854756,15.1918045854756,15.1918045854756,15.1918045854756,0,0.0,1.0
2018-03-01,18.5,18.55,18.5,18.55,5100,15.1103471882344,15.1511859644188,15.1103471882344,15.1511859644188,6244.06566074572,0.05,1.0
2018-03-02,18.4,18.49,18.4,18.49,13487,15.0286696358656,15.1021794329975,15.0286696358656,15.1021794329975,16512.492856172,0.0,1.0
2018-03-05,18.5,18.5,18.5,18.5,2200,15.1103471882344,15.1103471882344,15.1103471882344,15.1103471882344,2693.51852032168,0.0,1.0
2018-03-06,18.5,18.5,18.5,18.5,1856,15.1103471882344,15.1103471882344,15.1103471882344,15.1103471882344,2272.35016987138,0.0,1.0
2018-03-07,18.5,18.5,18.5,18.5,0,15.1103471882344,15.1103471882344,15.1103471882344,15.1103471882344,0,0.0,1.0
2018-03-08,18.55,18.55,18.55,18.55,500,15.1511859644188,15.1511859644188,15.1511859644188,15.1511859644188,612.16330007311,0.0,1.0
2018-03-09,18.55,18.55,18.55,18.55,0,15.1511859644188,15.1511859644188,15.1511859644188,15.1511859644188,0,0.0,1.0
2018-03-12,18.55,18.55,18.55,18.55,640,15.1511859644188,15.1511859644188,15.1511859644188,15.1511859644188,783.569024093581,0.0,1.0
2018-03-13,18.55,18.55,18.55,18.55,0,15.1511859644188,15.1511859644188,15.1511859644188,15.1511859644188,0,0.0,1.0
2018-03-14,18.55,18.6,18.55,18.6,6301,15.1511859644188,15.1920247406032,15.1511859644188,15.1920247406032,7714.48190752133,0.0,1.0
2018-03-15,18.55,18.55,18.55,18.55,7,15.1511859644188,15.1511859644188,15.1511859644188,15.1511859644188,8.57028620102354,0.0,1.0
2018-03-16,18.53,18.55,18.53,18.55,812,15.1348504539451,15.1511859644188,15.1348504539451,15.1511859644188,994.153199318726,0.0,1.0
2018-03-19,18.55,18.55,18.55,18.55,100,15.1511859644188,15.1511859644188,15.1511859644188,15.1511859644188,122.432660014622,0.0,1.0
2018-03-20,18.55,18.55,18.55,18.55,25,15.1511859644188,15.1511859644188,15.1511859644188,15.1511859644188,30.6081650036555,0.0,1.0
2018-03-21,18.55,18.6,18.55,18.6,465,15.1511859644188,15.1920247406032,15.1511859644188,15.1920247406032,569.311869067992,0.0,1.0
2018-03-22,18.55,18.55,18.55,18.55,0,15.1511859644188,15.1511859644188,15.1511859644188,15.1511859644188,0,0.0,1.0
2018-03-23,18.551,18.551,18.551,18.551,2134,15.1520027399425,15.1520027399425,15.1520027399425,15.1520027399425,2612.71296471203,0.0,1.0
2018-03-26,18.6,18.6,18.55,18.55,1324,15.1920247406032,15.1920247406032,15.1511859644188,15.1511859644188,1621.0084185936,0.0,1.0
2018-03-27,18.6,18.6,18.56,18.6,2600,15.1920247406032,15.1920247406032,15.1593537196557,15.1920247406032,3183.24916038018,0.0,1.0
2018-03-28,18.6,18.6,18.6,18.6,10000,15.1920247406032,15.1920247406032,15.1920247406032,15.1920247406032,12243.2660014622,0.0,1.0
2018-03-29,18.55,18.55,18.55,18.55,400,15.1511859644188,15.1511859644188,15.1511859644188,15.1511859644188,489.730640058488,0.0,1.0
2018-04-02,18.55,18.55,18.55,18.55,0,15.1511859644188,15.1511859644188,15.1511859644188,15.1511859644188,0,0.0,1.0
2018-04-03,18.5,18.5,18.5,18.5,1100,15.1103471882344,15.1103471882344,15.1103471882344,15.1103471882344,1346.75926016084,0.0,1.0
2018-04-04,18.5,18.5,18.5,18.5,1810,15.1103471882344,15.1103471882344,15.1103471882344,15.1103471882344,2216.03114626466,0.0,1.0
2018-04-05,18.5,18.5,18.5,18.5,888,15.1103471882344,15.1103471882344,15.1103471882344,15.1103471882344,1087.20202092984,0.0,1.0
2018-04-06,18.5,18.5,18.5,18.5,30,15.1103471882344,15.1103471882344,15.1103471882344,15.1103471882344,36.7297980043866,0.0,1.0
2018-04-09,18.6,18.6,18.5,18.5,20200,15.1920247406032,15.1920247406032,15.1103471882344,15.1103471882344,24731.3973229537,0.0,1.0
2018-04-10,18.6,18.6,18.6,18.6,25,15.1920247406032,15.1920247406032,15.1920247406032,15.1920247406032,30.6081650036555,0.0,1.0
2018-04-11,18.6,18.6,18.6,18.6,8000,15.1920247406032,15.1920247406032,15.1920247406032,15.1920247406032,9794.61280116977,0.0,1.0
2018-04-12,18.5,18.5,18.5,18.5,847,15.1103471882344,15.1103471882344,15.1103471882344,15.1103471882344,1037.00463032385,0.0,1.0
2018-04-13,18.54,18.65,18.54,18.6,11021,15.1430182091819,15.2328635167877,15.1430182091819,15.1920247406032,13493.3034602115,0.0,1.0
2018-04-16,18.7,18.7,18.65,18.65,373,15.2737022929721,15.2737022929721,15.2328635167877,15.2328635167877,456.673821854539,0.0,1.0
2018-04-17,18.7,18.7,18.7,18.7,162,15.2737022929721,15.2737022929721,15.2737022929721,15.2737022929721,198.340909223687,0.0,1.0
2018-04-18,18.45,18.7,18.45,18.7,665,15.06950841205,15.2737022929721,15.06950841205,15.2737022929721,814.177189097235,0.0,1.0
2018-04-19,18.95,19.0,18.75,18.75,2625,15.4778961738942,15.5187349500786,15.3145410691565,15.3145410691565,3213.85732538381,0.0,1.0
2018-04-20,18.95,18.95,18.95,18.95,883,15.4778961738942,15.4778961738942,15.4778961738942,15.4778961738942,1081.08038792911,0.0,1.0
2018-04-23,19.1,19.1,19.1,19.1,100,15.6004125024474,15.6004125024474,15.6004125024474,15.6004125024474,122.432660014622,0.0,1.0
2018-04-24,19.1,19.1,19.1,19.1,33,15.6004125024474,15.6004125024474,15.6004125024474,15.6004125024474,40.4027778048252,0.0,1.0
2018-04-25,19.1,19.1,19.1,19.1,1,15.6004125024474,15.6004125024474,15.6004125024474,15.6004125024474,1.22432660014622,0.0,1.0
2018-04-26,19.1,19.1,19.1,19.1,8,15.6004125024474,15.6004125024474,15.6004125024474,15.6004125024474,9.79461280116976,0.0,1.0
2018-04-27,19.0,19.0,19.0,19.0,216,15.5187349500786,15.5187349500786,15.5187349500786,15.5187349500786,264.454545631583,0.0,1.0
2018-04-30,19.05,19.05,19.05,19.05,1001,15.559573726263,15.559573726263,15.559573726263,15.559573726263,1225.55092674636,0.0,1.0
2018-05-01,19.15,19.15,19.15,19.15,1000,15.6412512786318,15.6412512786318,15.6412512786318,15.6412512786318,1224.32660014622,0.0,1.0
2018-05-02,19.15,19.15,19.15,19.15,99,15.6412512786318,15.6412512786318,15.6412512786318,15.6412512786318,121.208333414476,0.0,1.0
2018-05-03,19.15,19.15,19.15,19.15,43,15.6412512786318,15.6412512786318,15.6412512786318,15.6412512786318,52.6460438062875,0.0,1.0
2018-05-04,19.15,19.15,19.15,19.15,15,15.6412512786318,15.6412512786318,15.6412512786318,15.6412512786318,18.3648990021933,0.0,1.0
2018-05-07,19.11,19.16,19.11,19.16,1740,15.6085802576843,15.6494190338687,15.6085802576843,15.6494190338687,2130.32828425442,0.0,1.0
2018-05-08,19.11,19.11,19.11,19.11,1,15.6085802576843,15.6085802576843,15.6085802576843,15.6085802576843,1.22432660014622,0.0,1.0
2018-05-09,19.2,19.2,19.2,19.2,381,15.6820900548163,15.6820900548163,15.6820900548163,15.6820900548163,466.468434655708,0.0,1.0
2018-05-10,19.3,19.3,19.29,19.29,752,15.7637676071851,15.7637676071851,15.7555998519482,15.7555998519482,920.693603309955,0.0,1.0
2018-05-11,19.3,19.3,19.3,19.3,0,15.7637676071851,15.7637676071851,15.7637676071851,15.7637676071851,0,0.0,1.0
2018-05-14,19.2,19.2,19.2,19.2,5337,15.6820900548163,15.6820900548163,15.6820900548163,15.6820900548163,6534.23106498035,0.0,1.0
2018-05-15,19.26,19.26,19.25,19.25,661,15.7310965862376,15.7310965862376,15.7229288310007,15.7229288310007,809.279882696648,0.0,1.0
2018-05-16,19.4,19.4,19.4,19.4,100,15.8454451595539,15.8454451595539,15.8454451595539,15.8454451595539,122.432660014622,0.0,1.0
2018-05-17,19.4,19.4,19.4,19.4,9,15.8454451595539,15.8454451595539,15.8454451595539,15.8454451595539,11.018939401316,0.0,1.0
2018-05-18,19.5,19.5,19.5,19.5,529,15.9271227119228,15.9271227119228,15.9271227119228,15.9271227119228,647.668771477347,0.0,1.0
2018-05-21,19.5,19.5,19.5,19.5,25,15.9271227119228,15.9271227119228,15.9271227119228,15.9271227119228,30.6081650036554,0.0,1.0
2018-05-22,19.55,19.55,19.55,19.55,100,15.9679614881072,15.9679614881072,15.9679614881072,15.9679614881072,122.432660014622,0.0,1.0
2018-05-23,19.55,19.55,19.55,19.55,54,15.9679614881072,15.9679614881072,15.9679614881072,15.9679614881072,66.1136364078957,0.0,1.0
2018-05-24,19.55,19.55,19.55,19.55,0,15.9679614881072,15.9679614881072,15.9679614881072,15.9679614881072,0,0.0,1.0
2018-05-25,19.75,19.75,19.75,19.75,100,16.1313165928448,16.1313165928448,16.1313165928448,16.1313165928448,122.432660014622,0.0,1.0
2018-05-29,19.55,20.0,19.55,20.0,1312,15.9679614881072,16.3355104737669,15.9679614881072,16.3355104737669,1606.31649939184,0.0,1.0
2018-05-30,19.95,19.95,19.95,19.95,100,16.2946716975825,16.2946716975825,16.2946716975825,16.2946716975825,122.432660014622,0.0,1.0
2018-05-31,19.95,19.95,19.95,19.95,0,16.3355104737669,16.3355104737669,16.3355104737669,16.3355104737669,0,0.05,1.0
2018-06-01,19.88,19.88,19.88,19.88,235,16.2781928931572,16.2781928931572,16.2781928931572,16.2781928931572,286.997459156776,0.0,1.0
2018-06-04,19.88,19.88,19.88,19.88,0,16.2781928931572,16.2781928931572,16.2781928931572,16.2781928931572,0,0.0,1.0
2018-06-05,19.95,19.95,19.95,19.95,321,16.3355104737669,16.3355104737669,16.3355104737669,16.3355104737669,392.026316550319,0.0,1.0
2018-06-06,20.0,20.0,19.85,19.85,1781,16.3764516027739,16.3764516027739,16.2536282157531,16.2536282157531,2175.07436067326,0.0,1.0
2018-06-07,20.0,20.0,20.0,20.0,100,16.3764516027739,16.3764516027739,16.3764516027739,16.3764516027739,122.126578364585,0.0,1.0
2018-06-08,19.95,19.95,19.95,19.95,7870,16.3355104737669,16.3355104737669,16.3355104737669,16.3355104737669,9611.36171729288,0.0,1.0
2018-06-11,20.0,20.0,20.0,20.0,2505,16.3764516027739,16.3764516027739,16.3764516027739,16.3764516027739,3059.27078803285,0.0,1.0
2018-06-12,20.0,20.0,20.0,20.0,1121,16.3764516027739,16.3764516027739,16.3764516027739,16.3764516027739,1369.038943467,0.0,1.0
2018-06-13,19.95,19.95,19.95,19.95,200,16.3355104737669,16.3355104737669,16.3355104737669,16.3355104737669,244.253156729171,0.0,1.0
2018-06-14,19.95,19.95,19.95,19.95,108,16.3355104737669,16.3355104737669,16.3355104737669,16.3355104737669,131.896704633752,0.0,1.0
2018-06-15,20.25,20.25,20.25,20.25,140,16.5811572478085,16.5811572478085,16.5811572478085,16.5811572478085,170.97720971042,0.0,1.0
2018-06-18,20.5,20.5,20.5,20.5,100,16.7858628928432,16.7858628928432,16.7858628928432,16.7858628928432,122.126578364585,0.0,1.0
2018-06-19,20.75,20.75,20.75,20.75,100,16.9905685378779,16.9905685378779,16.9905685378779,16.9905685378779,122.126578364585,0.0,1.0
2018-06-20,20.75,20.75,20.75,20.75,0,16.9905685378779,16.9905685378779,16.9905685378779,16.9905685378779,0,0.0,1.0
2018-06-21,20.35,20.35,20.35,20.35,100,16.6630395058224,16.6630395058224,16.6630395058224,16.6630395058224,122.126578364585,0.0,1.0
2018-06-22,20.35,20.35,20.35,20.35,0,16.6630395058224,16.6630395058224,16.6630395058224,16.6630395058224,0,0.0,1.0
2018-06-25,20.35,20.35,20.35,20.35,0,16.6630395058224,16.6630395058224,16.6630395058224,16.6630395058224,0,0.0,1.0
2018-06-26,20.35,20.35,20.35,20.35,0,16.6630395058224,16.6630395058224,16.6630395058224,16.6630395058224,0,0.0,1.0
2018-06-27,20.35,20.35,20.35,20.35,0,16.6630395058224,16.6630395058224,16.6630395058224,16.6630395058224,0,0.0,1.0
2018-06-28,20.15,20.15,20.15,20.15,200,16.4992749897947,16.4992749897947,16.4992749897947,16.4992749897947,244.25315672917,0.0,1.0
2018-06-29,20.15,20.15,20.15,20.15,0,16.4992749897947,16.4992749897947,16.4992749897947,16.4992749897947,0,0.0,1.0
2018-07-02,20.15,20.15,20.15,20.15,50,16.4992749897947,16.4992749897947,16.4992749897947,16.4992749897947,61.0632891822925,0.0,1.0
2018-07-03,20.15,20.15,20.15,20.15,0,16.4992749897947,16.4992749897947,16.4992749897947,16.4992749897947,0,0.0,1.0
2018-07-05,20.25,20.3,20.25,20.3,1110,16.5811572478085,16.6220983768155,16.5811572478085,16.6220983768155,1355.6050198469,0.0,1.0
2018-07-06,20.25,20.25,20.25,20.25,30,16.5811572478085,16.5811572478085,16.5811572478085,16.5811572478085,36.6379735093757,0.0,1.0
2018-07-09,20.3,20.3,20.3,20.3,1000,16.6220983768155,16.6220983768155,16.6220983768155,16.6220983768155,1221.26578364585,0.0,1.0
2018-07-10,20.3,20.3,20.3,20.3,0,16.6220983768155,16.6220983768155,16.6220983768155,16.6220983768155,0,0.0,1.0
2018-07-11,20.3,20.3,20.3,20.3,0,16.6220983768155,16.6220983768155,16.6220983768155,16.6220983768155,0,0.0,1.0
2018-07-12,20.3,20.3,20.3,20.3,0,16.6220983768155,16.6220983768155,16.6220983768155,16.6220983768155,0,0.0,1.0
2018-07-13,20.3,20.3,20.3,20.3,0,16.6220983768155,16.6220983768155,16.6220983768155,16.6220983768155,0,0.0,1.0
2018-07-16,21.5,21.5,20.5,20.5,3789,17.6046854729819,17.6046854729819,16.7858628928432,16.7858628928432,4627.37605423414,0.0,1.0
2018-07-17,21.5,21.5,20.3,20.5,1700,17.6046854729819,17.6046854729819,16.6220983768155,16.7858628928432,2076.15183219795,0.0,1.0
2018-07-18,21.5,21.5,21.5,21.5,0,17.6046854729819,17.6046854729819,17.6046854729819,17.6046854729819,0,0.0,1.0
2018-07-19,21.5,21.5,21.5,21.5,13,17.6046854729819,17.6046854729819,17.6046854729819,17.6046854729819,15.8764551873961,0.0,1.0
2018-07-20,21.5,21.5,21.5,21.5,11,17.6046854729819,17.6046854729819,17.6046854729819,17.6046854729819,13.4339236201044,0.0,1.0
2018-07-23,21.5,21.5,21.5,21.5,0,17.6046854729819,17.6046854729819,17.6046854729819,17.6046854729819,0,0.0,1.0
2018-07-24,21.49,21.49,21.49,21.49,200,17.5964972471805,17.5964972471805,17.5964972471805,17.5964972471805,244.253156729171,0.0,1.0
2018-07-25,21.75,21.75,21.75,21.75,300,17.8093911180166,17.8093911180166,17.8093911180166,17.8093911180166,366.379735093755,0.0,1.0
2018-07-26,23.5,23.5,22.0,22.0,1100,19.2423306332593,19.2423306332593,18.0140967630512,18.0140967630512,1343.39236201044,0.0,1.0
2018-07-27,22.5,23.0,22.5,23.0,680,18.4235080531206,18.8329193431899,18.4235080531206,18.8329193431899,830.46073287918,0.0,1.0
2018-07-30,22.5,22.5,22.5,22.5,48,18.4235080531206,18.4235080531206,18.4235080531206,18.4235080531206,58.6207576150009,0.0,1.0
2018-07-31,22.0,22.5,22.0,22.5,1675,18.0140967630512,18.4235080531206,18.0140967630512,18.4235080531206,2045.62018760681,0.0,1.0
2018-08-01,22.0,22.0,22.0,22.0,200,18.0140967630512,18.0140967630512,18.0140967630512,18.0140967630512,244.253156729171,0.0,1.0
2018-08-02,22.0,22.0,22.0,22.0,100,18.0140967630512,18.0140967630512,18.0140967630512,18.0140967630512,122.126578364586,0.0,1.0
2018-08-03,22.0,22.0,22.0,22.0,1560,18.0140967630512,18.0140967630512,18.0140967630512,18.0140967630512,1905.17462248754,0.0,1.0
2018-08-06,22.0,22.0,22.0,22.0,600,18.0140967630512,18.0140967630512,18.0140967630512,18.0140967630512,732.759470187514,0.0,1.0
2018-08-07,21.95,21.95,21.95,21.95,100,17.9731556340443,17.9731556340443,17.9731556340443,17.9731556340443,122.126578364585,0.0,1.0
2018-08-08,21.95,21.95,21.95,21.95,229,17.9731556340443,17.9731556340443,17.9731556340443,17.9731556340443,279.6698644549,0.0,1.0
2018-08-09,21.95,21.95,21.95,21.95,0,17.9731556340443,17.9731556340443,17.9731556340443,17.9731556340443,0,0.0,1.0
2018-08-10,22.0,22.0,22.0,22.0,100,18.0140967630512,18.0140967630512,18.0140967630512,18.0140967630512,122.126578364586,0.0,1.0
2018-08-13,22.0,22.0,22.0,22.0,801,18.0140967630512,18.0140967630512,18.0140967630512,18.0140967630512,978.233892700331,0.0,1.0
2018-08-14,22.0,22.0,22.0,22.0,0,18.0140967630512,18.0140967630512,18.0140967630512,18.0140967630512,0,0.0,1.0
2018-08-15,22.0,22.0,22.0,22.0,0,18.0140967630512,18.0140967630512,18.0140967630512,18.0140967630512,0,0.0,1.0
2018-08-16,22.0,22.0,22.0,22.0,0,18.0140967630512,18.0140967630512,18.0140967630512,18.0140967630512,0,0.0,1.0
2018-08-17,21.95,21.95,21.95,21.95,452,17.9731556340443,17.9731556340443,17.9731556340443,17.9731556340443,552.012134207926,0.0,1.0
2018-08-20,21.95,21.95,21.95,21.95,0,17.9731556340443,17.9731556340443,17.9731556340443,17.9731556340443,0,0.0,1.0
2018-08-21,21.95,21.95,21.95,21.95,0,17.9731556340443,17.9731556340443,17.9731556340443,17.9731556340443,0,0.0,1.0
2018-08-22,21.75,22.0,21.75,22.0,2634,17.8093911180166,18.0140967630512,17.8093911180166,18.0140967630512,3216.81407412317,0.0,1.0
2018-08-23,21.75,21.75,21.75,21.75,56,17.8093911180166,17.8093911180166,17.8093911180166,17.8093911180166,68.3908838841676,0.0,1.0
2018-08-24,21.75,21.75,21.75,21.75,0,17.8093911180166,17.8093911180166,17.8093911180166,17.8093911180166,0,0.0,1.0
2018-08-27,21.75,21.75,21.75,21.75,560,17.8093911180166,17.8093911180166,17.8093911180166,17.8093911180166,683.908838841676,0.0,1.0
2018-08-28,21.25,21.25,21.25,21.25,600,17.3999798279472,17.3999798279472,17.3999798279472,17.3999798279472,732.759470187513,0.0,1.0
2018-08-29,21.75,21.75,21.75,21.75,200,17.8093911180166,17.8093911180166,17.8093911180166,17.8093911180166,244.25315672917,0.0,1.0
2018-08-30,21.75,21.75,21.25,21.25,300,17.8503322470235,17.8503322470235,17.4399797815747,17.4399797815747,365.539414600422,0.05,1.0
2018-08-31,21.75,21.75,21.75,21.75,64,17.8503322470235,17.8503322470235,17.8503322470235,17.8503322470235,77.9817417814233,0.0,1.0
2018-09-04,21.6,21.6,21.6,21.6,15000,17.7272265073889,17.7272265073889,17.7272265073889,17.7272265073889,18276.970730021,0.0,1.0
2018-09-05,21.5,21.6,21.45,21.6,2200,17.6451560142991,17.7272265073889,17.6041207677542,17.7272265073889,2680.62237373642,0.0,1.0
2018-09-06,21.65,21.65,21.65,21.65,2100,17.7682617539337,17.7682617539337,17.7682617539337,17.7682617539337,2558.77590220296,0.0,1.0
2018-09-07,21.75,21.75,21.7,21.7,18300,17.8503322470235,17.8503322470235,17.8092970004786,17.8092970004786,22297.9042906257,0.0,1.0
2018-09-10,21.7,21.75,21.7,21.75,1494,17.8092970004786,17.8503322470235,17.8092970004786,17.8503322470235,1820.3862847101,0.0,1.0
2018-09-11,21.62,21.9,21.5,21.5,2733,17.7436406060068,17.9734379866582,17.6451560142991,17.6451560142991,3330.06406700984,0.0,1.0
2018-09-12,21.62,21.62,21.62,21.62,63,17.7436406060068,17.7436406060068,17.7436406060068,17.7436406060068,76.7632770660886,0.0,1.0
2018-09-13,21.62,21.62,21.62,21.62,6,17.7436406060068,17.7436406060068,17.7436406060068,17.7436406060068,7.31078829200844,0.0,1.0
2018-09-14,21.62,21.62,21.62,21.62,104,17.7436406060068,17.7436406060068,17.7436406060068,17.7436406060068,126.720330394813,0.0,1.0
2018-09-17,22.0,22.0,22.0,22.0,200,18.0555084797479,18.0555084797479,18.0555084797479,18.0555084797479,243.692943066948,0.0,1.0
2018-09-18,22.0,22.0,22.0,22.0,0,18.0555084797479,18.0555084797479,18.0555084797479,18.0555084797479,0,0.0,1.0
2018-09-19,22.0,22.0,22.0,22.0,18,18.0555084797479,18.0555084797479,18.0555084797479,18.0555084797479,21.9323648760253,0.0,1.0
2018-09-20,22.0,22.0,22.0,22.0,292,18.0555084797479,18.0555084797479,18.0555084797479,18.0555084797479,355.791696877744,0.0,1.0
2018-09-21,21.75,22.05,21.75,22.05,555,17.8503322470235,18.0965437262928,17.8503322470235,18.0965437262928,676.24791701078,0.0,1.0
2018-09-24,21.75,21.75,21.75,21.75,10,17.8503322470235,17.8503322470235,17.8503322470235,17.8503322470235,12.1846471533474,0.0,1.0
2018-09-25,21.8,22.0,21.8,22.0,300,17.8913674935684,18.0555084797479,17.8913674935684,18.0555084797479,365.539414600421,0.0,1.0
2018-09-26,21.8,21.8,21.8,21.8,1700,17.8913674935684,17.8913674935684,17.8913674935684,17.8913674935684,2071.39001606905,0.0,1.0
2018-09-27,21.8,21.8,21.8,21.8,0,17.8913674935684,17.8913674935684,17.8913674935684,17.8913674935684,0,0.0,1.0
2018-09-28,21.5,21.7,21.5,21.7,15300,17.6451560142991,17.8092970004786,17.6451560142991,17.8092970004786,18642.5101446215,0.0,1.0
2018-10-01,21.45,21.7,21.45,21.7,300,17.6041207677542,17.8092970004786,17.6041207677542,17.8092970004786,365.539414600422,0.0,1.0
2018-10-02,21.3,21.5,21.3,21.5,600,17.4810150281196,17.6451560142991,17.4810150281196,17.6451560142991,731.078829200842,0.0,1.0
2018-10-03,21.45,21.45,21.3,21.3,75123,17.6041207677542,17.6041207677542,17.4810150281196,17.4810150281196,91534.7248100916,0.0,1.0
2018-10-04,21.45,21.45,21.45,21.45,0,17.6041207677542,17.6041207677542,17.6041207677542,17.6041207677542,0,0.0,1.0
2018-10-05,21.45,21.45,21.45,21.45,515,17.6041207677542,17.6041207677542,17.6041207677542,17.6041207677542,627.509328397391,0.0,1.0
2018-10-08,22.0,22.0,22.0,22.0,250,18.0555084797479,18.0555084797479,18.0555084797479,18.0555084797479,304.616178833685,0.0,1.0
2018-10-09,21.35,21.35,21.35,21.35,530,17.5220502746645,17.5220502746645,17.5220502746645,17.5220502746645,645.78629912741,0.0,1.0
2018-10-10,21.35,21.4,21.35,21.35,4034,17.5220502746645,17.5630855212093,17.5220502746645,17.5220502746645,4915.28666166032,0.0,1.0
2018-10-11,21.35,21.35,21.3,21.35,3676,17.5220502746645,17.5220502746645,17.4810150281196,17.5220502746645,4479.07629357049,0.0,1.0
2018-10-12,21.25,21.37,21.25,21.37,2141,17.4399797815747,17.5384643732824,17.4399797815747,17.5384643732824,2608.73295553167,0.0,1.0
2018-10-15,20.9,21.2,20.9,21.2,1045,17.1527330557605,17.3989445350298,17.1527330557605,17.3989445350298,1273.2956275248,0.0,1.0
2018-10-16,20.75,20.95,20.1,20.9,5539,17.0296273161259,17.1937683023054,16.4961691110424,17.1527330557605,6749.07605823911,0.0,1.0
2018-10-17,20.7,20.7,20.7,20.7,515,16.988592069581,16.988592069581,16.988592069581,16.988592069581,627.50932839739,0.0,1.0
2018-10-18,20.3,20.3,20.26,20.26,4976,16.6603100972219,16.6603100972219,16.627481899986,16.627481899986,6063.08042350567,0.0,1.0
2018-10-19,20.3,20.3,20.3,20.3,0,16.6603100972219,16.6603100972219,16.6603100972219,16.6603100972219,0,0.0,1.0
2018-10-22,20.0,20.25,19.95,20.25,14039,16.4140986179527,16.6192748506771,16.3730633714078,16.6192748506771,17106.0261385843,0.0,1.0
2018-10-23,20.05,20.05,19.75,19.75,1800,16.4551338644975,16.4551338644975,16.2089223852282,16.2089223852282,2193.23648760253,0.0,1.0
2018-10-24,20.0,20.0,19.75,19.75,10200,16.4140986179527,16.4140986179527,16.2089223852282,16.2089223852282,12428.3400964143,0.0,1.0
2018-10-25,20.0,20.0,20.0,20.0,0,16.4140986179527,16.4140986179527,16.4140986179527,16.4140986179527,0,0.0,1.0
2018-10-26,19.75,19.8,19.75,19.8,1100,16.2089223852282,16.2499576317731,16.2089223852282,16.2499576317731,1340.31118686822,0.0,1.0
2018-10-29,19.75,19.77,19.75,19.75,2100,16.2089223852282,16.2253364838462,16.2089223852282,16.2089223852282,2558.77590220296,0.0,1.0
2018-10-30,19.75,19.75,19.75,19.75,941,16.2089223852282,16.2089223852282,16.2089223852282,16.2089223852282,1146.57529712999,0.0,1.0
2018-10-31,19.7,19.75,19.55,19.75,1482,16.1678871386834,16.2089223852282,16.0447813990487,16.2089223852282,1805.76470812608,0.0,1.0
2018-11-01,19.7,19.7,19.7,19.7,0,16.1678871386834,16.1678871386834,16.1678871386834,16.1678871386834,0,0.0,1.0
2018-11-02,19.7,19.7,19.7,19.7,0,16.1678871386834,16.1678871386834,16.1678871386834,16.1678871386834,0,0.0,1.0
2018-11-05,19.7,19.7,19.7,19.7,0,16.1678871386834,16.1678871386834,16.1678871386834,16.1678871386834,0,0.0,1.0
2018-11-06,19.55,19.7,19.55,19.68,10388,16.0447813990487,16.1678871386834,16.0447813990487,16.1514730400654,12657.4114628973,0.0,1.0
2018-11-07,19.55,19.55,19.55,19.55,0,16.0447813990487,16.0447813990487,16.0447813990487,16.0447813990487,0,0.0,1.0
2018-11-08,19.64,19.64,19.64,19.64,100,16.1186448428295,16.1186448428295,16.1186448428295,16.1186448428295,121.846471533474,0.0,1.0
2018-11-09,19.45,19.8,19.45,19.7,2578,15.962710905959,16.2499576317731,15.962710905959,16.1678871386834,3141.20203613295,0.0,1.0
2018-11-12,19.3,19.36,19.3,19.36,869,15.8396051663243,15.8888474621782,15.8396051663243,15.8888474621782,1058.84583762589,0.0,1.0
2018-11-13,19.49,19.49,19.25,19.26,6000,15.9955391031949,15.9955391031949,15.7985699197794,15.8067769690884,7310.78829200841,0.0,1.0
2018-11-14,19.45,19.45,19.3,19.3,761,15.962710905959,15.962710905959,15.8396051663243,15.8396051663243,927.251648369733,0.0,1.0
2018-11-15,19.35,19.4,19.32,19.32,28978,15.8806404128692,15.9216756594141,15.8560192649423,15.8560192649423,35308.67052097,0.0,1.0
2018-11-16,19.35,19.35,19.35,19.35,0,15.8806404128692,15.8806404128692,15.8806404128692,15.8806404128692,0,0.0,1.0
2018-11-19,19.3,19.35,19.3,19.35,1400,15.8396051663243,15.8806404128692,15.8396051663243,15.8806404128692,1705.85060146863,0.0,1.0
2018-11-20,19.35,19.35,19.05,19.3,1368,15.8806404128692,15.8806404128692,15.6344289335999,15.8396051663243,1666.85973057792,0.0,1.0
2018-11-21,19.35,19.35,19.35,19.35,0,15.8806404128692,15.8806404128692,15.8806404128692,15.8806404128692,0,0.0,1.0
2018-11-26,19.32,19.45,19.32,19.45,4198,15.8560192649423,15.962710905959,15.8560192649423,15.962710905959,5115.11487497522,0.0,1.0
2018-11-27,19.25,19.32,19.25,19.32,4244,15.7985699197794,15.8560192649423,15.7985699197794,15.8560192649423,5171.16425188064,0.0,1.0
2018-11-28,19.25,19.25,19.25,19.25,0,15.7985699197794,15.7985699197794,15.7985699197794,15.7985699197794,0,0.0,1.0
2018-11-29,19.25,19.25,19.25,19.25,0,15.8396051663243,15.8396051663243,15.8396051663243,15.8396051663243,0,0.05,1.0
2018-11-30,19.35,19.35,19.3,19.3,1493,15.921888829526,15.921888829526,15.8807469979252,15.8807469979252,1814.45494999478,0.0,1.0
2018-12-03,19.3,19.3,19.3,19.3,314,15.8807469979252,15.8807469979252,15.8807469979252,15.8807469979252,381.60673429227,0.0,1.0
2018-12-04,19.35,19.35,19.3,19.3,2121,15.921888829526,15.921888829526,15.8807469979252,15.8807469979252,2577.66841857932,0.0,1.0
2018-12-06,19.35,19.35,19.35,19.35,2879,15.921888829526,15.921888829526,15.921888829526,15.921888829526,3498.87193639314,0.0,1.0
2018-12-07,19.35,19.35,19.35,19.35,0,15.921888829526,15.921888829526,15.921888829526,15.921888829526,0,0.0,1.0
2018-12-10,18.5,19.2,18.5,19.2,5050,15.2224776923117,15.7984633347235,15.2224776923117,15.7984633347235,6137.30575852218,0.0,1.0
2018-12-11,18.45,18.93,18.41,18.93,2775,15.1813358607108,15.5762974440789,15.1484223954302,15.5762974440789,3372.47989700972,0.0,1.0
2018-12-12,18.5,18.5,18.35,18.35,7720,15.2224776923117,15.2224776923117,15.0990521975091,15.0990521975091,9382.17830807747,0.0,1.0
2018-12-13,18.41,18.41,18.41,18.41,108,15.1484223954302,15.1484223954302,15.1484223954302,15.1484223954302,131.253271667405,0.0,1.0
2018-12-14,18.99,18.99,18.16,18.4,932,15.6256676419999,15.6256676419999,14.9427132374259,15.14019402911,1132.66712216687,0.0,1.0
2018-12-17,18.18,18.18,18.18,18.18,101,14.9591699700663,14.9591699700663,14.9591699700663,14.9591699700663,122.746115170444,0.0,1.0
2018-12-18,18.94,18.94,18.94,18.94,200,15.5845258103991,15.5845258103991,15.5845258103991,15.5845258103991,243.061614198898,0.0,1.0
2018-12-20,18.31,18.31,18.31,18.31,142,15.0661387322285,15.0661387322285,15.0661387322285,15.0661387322285,172.573746081218,0.0,1.0
2018-12-21,18.0,18.15,17.61,18.15,1400,14.8110593763032,14.9344848711058,14.4901530898167,14.9344848711058,1701.4312993923,0.0,1.0
2018-12-24,18.0,18.0,18.0,18.0,0,14.8110593763032,14.8110593763032,14.8110593763032,14.8110593763032,0,0.0,1.0
2018-12-26,18.0,18.0,18.0,18.0,0,14.8110593763032,14.8110593763032,14.8110593763032,14.8110593763032,0,0.0,1.0
2018-12-27,18.25,18.25,18.25,18.25,500,15.0167685343075,15.0167685343075,15.0167685343075,15.0167685343075,607.654035497245,0.0,1.0
2018-12-28,19.0,19.0,18.67,18.68,900,15.6338960083201,15.6338960083201,15.3623599197545,15.3705882860747,1093.77726389504,0.0,1.0
2018-12-31,19.4,19.5,19.4,19.5,13645,15.9630306611268,16.0453143243285,15.9630306611268,16.0453143243285,16582.8786287199,0.0,1.0
2019-01-03,18.5,18.5,18.5,18.5,500,15.2224776923117,15.2224776923117,15.2224776923117,15.2224776923117,607.654035497245,0.0,1.0
2019-01-04,19.0,19.0,18.4,18.4,2039,15.6338960083201,15.6338960083201,15.14019402911,15.14019402911,2478.01315675777,0.0,1.0
2019-01-07,18.09,18.4,18.01,18.4,1905,14.8851146731848,15.14019402911,14.8192877426234,15.14019402911,2315.1618752445,0.0,1.0
2019-01-08,18.09,18.09,18.09,18.09,100,14.8851146731848,14.8851146731848,14.8851146731848,14.8851146731848,121.530807099449,0.0,1.0
2019-01-09,18.3,18.3,18.3,18.3,200,15.0579103659083,15.0579103659083,15.0579103659083,15.0579103659083,243.061614198899,0.0,1.0
2019-01-10,18.3,18.3,18.08,18.08,600,15.0579103659083,15.0579103659083,14.8768863068646,14.8768863068646,729.184842596696,0.0,1.0
2019-01-11,18.3,18.3,18.3,18.3,0,15.0579103659083,15.0579103659083,15.0579103659083,15.0579103659083,0,0.0,1.0
2019-01-14,18.4,18.4,18.4,18.4,123,15.14019402911,15.14019402911,15.14019402911,15.14019402911,149.482892732323,0.0,1.0
2019-01-15,18.1,18.25,18.1,18.25,600,14.8933430395049,15.0167685343075,14.8933430395049,15.0167685343075,729.184842596698,0.0,1.0
2019-01-16,18.1,18.1,18.1,18.1,0,14.8933430395049,14.8933430395049,14.8933430395049,14.8933430395049,0,0.0,1.0
2019-01-17,18.2,18.2,18.2,18.2,1256,14.9756267027066,14.9756267027066,14.9756267027066,14.9756267027066,1526.42693716908,0.0,1.0
2019-01-18,19.0,19.0,18.35,18.35,1495,15.6338960083201,15.6338960083201,15.0990521975091,15.0990521975091,1816.88556613677,0.0,1.0
2019-01-23,19.25,19.25,19.0,19.0,4273,15.8396051663243,15.8396051663243,15.6338960083201,15.6338960083201,5193.01138735947,0.0,1.0
2019-01-24,19.25,19.25,19.25,19.25,0,15.8396051663243,15.8396051663243,15.8396051663243,15.8396051663243,0,0.0,1.0
2019-01-25,19.25,19.25,19.25,19.25,700,15.8396051663243,15.8396051663243,15.8396051663243,15.8396051663243,850.715649696145,0.0,1.0
2019-01-28,19.25,19.25,19.25,19.25,193,15.8396051663243,15.8396051663243,15.8396051663243,15.8396051663243,234.554457701937,0.0,1.0
2019-01-29,19.5,19.5,19.25,19.5,3600,16.0453143243285,16.0453143243285,15.8396051663243,16.0453143243285,4375.10905558018,0.0,1.0
2019-01-30,19.5,19.5,19.5,19.5,0,16.0453143243285,16.0453143243285,16.0453143243285,16.0453143243285,0,0.0,1.0
2019-01-31,19.5,19.5,19.5,19.5,100,16.0453143243285,16.0453143243285,16.0453143243285,16.0453143243285,121.530807099449,0.0,1.0
2019-02-01,19.49,19.5,18.82,19.0,13982,16.0370859580084,16.0453143243285,15.4857854145571,15.6338960083201,16992.4374486449,0.0,1.0
2019-02-04,19.45,19.5,19.45,19.5,8883,16.0041724927277,16.0453143243285,16.0041724927277,16.0453143243285,10795.5815946441,0.0,1.0
2019-02-05,19.45,19.45,19.45,19.45,5000,16.0041724927277,16.0041724927277,16.0041724927277,16.0041724927277,6076.54035497246,0.0,1.0
2019-02-06,19.45,19.45,19.45,19.45,0,16.0041724927277,16.0041724927277,16.0041724927277,16.0041724927277,0,0.0,1.0
2019-02-07,19.45,19.45,19.45,19.45,96,16.0041724927277,16.0041724927277,16.0041724927277,16.0041724927277,116.669574815471,0.0,1.0
2019-02-08,19.45,19.45,19.45,19.45,10096,16.0041724927277,16.0041724927277,16.0041724927277,16.0041724927277,12269.7502847604,0.0,1.0
2019-02-11,19.55,19.55,19.25,19.25,620,16.0864561559294,16.0864561559294,15.8396051663243,15.8396051663243,753.491004016584,0.0,1.0
2019-02-12,19.55,19.55,19.55,19.55,0,16.0864561559294,16.0864561559294,16.0864561559294,16.0864561559294,0,0.0,1.0
2019-02-13,19.55,19.55,19.55,19.55,0,16.0864561559294,16.0864561559294,16.0864561559294,16.0864561559294,0,0.0,1.0
2019-02-14,19.55,19.55,19.55,19.55,0,16.0864561559294,16.0864561559294,16.0864561559294,16.0864561559294,0,0.0,1.0
2019-02-15,19.95,19.95,19.55,19.55,12885,16.4155908087361,16.4155908087361,16.0864561559294,16.0864561559294,15659.244494764,0.0,1.0
2019-02-19,19.95,19.95,19.5,19.5,600,16.4155908087361,16.4155908087361,16.0453143243285,16.0453143243285,729.184842596696,0.0,1.0
2019-02-20,19.95,19.95,19.95,19.95,16,16.4155908087361,16.4155908087361,16.4155908087361,16.4155908087361,19.4449291359119,0.0,1.0
2019-02-21,20.0,20.0,19.8,19.95,6443,16.4567326403369,16.4567326403369,16.2921653139336,16.4155908087361,7830.22990141754,0.0,1.0
2019-02-22,20.15,20.32,20.15,20.32,300,16.5801581351395,16.7200403625823,16.5801581351395,16.7200403625823,364.592421298347,0.0,1.0
2019-02-25,20.25,20.25,20.05,20.1,3200,16.6624417983412,16.6624417983412,16.4978744719378,16.5390163035386,3888.98582718237,0.0,1.0
2019-02-26,20.25,20.25,20.25,20.25,0,16.6624417983412,16.6624417983412,16.6624417983412,16.6624417983412,0,0.0,1.0
2019-02-27,20.25,20.25,20.25,20.25,0,16.6624417983412,16.6624417983412,16.6624417983412,16.6624417983412,0,0.0,1.0
2019-02-28,20.25,20.25,19.6,20.0,790,16.7364970952227,16.7364970952227,16.1992762008081,16.529873674294,955.845175306508,0.09,1.0
2019-03-01,20.25,20.25,20.25,20.25,0,16.7364970952227,16.7364970952227,16.7364970952227,16.7364970952227,0,0.0,1.0
2019-03-04,20.25,20.25,20.25,20.25,3212,16.7364970952227,16.7364970952227,16.7364970952227,16.7364970952227,3886.29709251203,0.0,1.0
2019-03-05,20.25,20.25,20.25,20.25,0,16.7364970952227,16.7364970952227,16.7364970952227,16.7364970952227,0,0.0,1.0
2019-03-06,20.1,20.25,20.1,20.25,2000,16.6125230426655,16.7364970952227,16.6125230426655,16.7364970952227,2419.86120330761,0.0,1.0
2019-03-07,20.0,20.1,19.99,20.1,600,16.529873674294,16.6125230426655,16.5216087374568,16.6125230426655,725.958360992286,0.0,1.0
2019-03-08,20.0,20.0,20.0,20.0,0,16.529873674294,16.529873674294,16.529873674294,16.529873674294,0,0.0,1.0
2019-03-11,20.0,20.0,20.0,20.0,0,16.529873674294,16.529873674294,16.529873674294,16.529873674294,0,0.0,1.0
2019-03-12,20.0,20.0,20.0,20.0,200,16.529873674294,16.529873674294,16.529873674294,16.529873674294,241.986120330762,0.0,1.0
2019-03-13,20.0,20.0,20.0,20.0,85,16.529873674294,16.529873674294,16.529873674294,16.529873674294,102.844101140574,0.0,1.0
2019-03-14,19.99,19.99,19.3,19.65,1613,16.5216087374568,16.5216087374568,15.9513280956937,16.2406008849938,1951.6180604676,0.0,1.0
2019-03-15,20.2,20.2,20.0,20.0,625,16.6951724110369,16.6951724110369,16.529873674294,16.529873674294,756.206626033633,0.0,1.0
2019-03-18,20.0,20.0,20.0,20.0,502,16.529873674294,16.529873674294,16.529873674294,16.529873674294,607.385162030212,0.0,1.0
2019-03-20,20.0,20.0,20.0,20.0,0,16.529873674294,16.529873674294,16.529873674294,16.529873674294,0,0.0,1.0
2019-03-21,20.0,20.0,20.0,20.0,100,16.529873674294,16.529873674294,16.529873674294,16.529873674294,120.993060165381,0.0,1.0
2019-03-22,19.75,19.75,19.5,19.75,404,16.3232502533653,16.3232502533653,16.1166268324366,16.3232502533653,488.81196306814,0.0,1.0
2019-03-25,20.2,20.2,20.2,20.2,100,16.6951724110369,16.6951724110369,16.6951724110369,16.6951724110369,120.993060165381,0.0,1.0
2019-03-26,20.2,20.2,20.2,20.2,0,16.6951724110369,16.6951724110369,16.6951724110369,16.6951724110369,0,0.0,1.0
2019-03-27,20.2,20.2,20.2,20.2,0,16.6951724110369,16.6951724110369,16.6951724110369,16.6951724110369,0,0.0,1.0
2019-03-28,20.2,20.2,19.36,19.36,800,16.6951724110369,16.6951724110369,16.0009177167166,16.0009177167166,967.94448132305,0.0,1.0
2019-03-29,20.2,20.2,20.2,20.2,0,16.6951724110369,16.6951724110369,16.6951724110369,16.6951724110369,0,0.0,1.0
2019-04-01,20.2,20.2,20.2,20.2,0,16.6951724110369,16.6951724110369,16.6951724110369,16.6951724110369,0,0.0,1.0
2019-04-02,20.2,20.2,20.2,20.2,0,16.6951724110369,16.6951724110369,16.6951724110369,16.6951724110369,0,0.0,1.0
2019-04-03,20.2,20.2,20.2,20.2,0,16.6951724110369,16.6951724110369,16.6951724110369,16.6951724110369,0,0.0,1.0
2019-04-04,20.2,20.2,20.2,20.2,0,16.6951724110369,16.6951724110369,16.6951724110369,16.6951724110369,0,0.0,1.0
2019-04-05,20.2,20.2,20.2,20.2,0,16.6951724110369,16.6951724110369,16.6951724110369,16.6951724110369,0,0.0,1.0
2019-04-08,20.2,20.2,20.2,20.2,0,16.6951724110369,16.6951724110369,16.6951724110369,16.6951724110369,0,0.0,1.0
2019-04-09,20.2,20.2,20.2,20.2,13,16.6951724110369,16.6951724110369,16.6951724110369,16.6951724110369,15.7290978214996,0.0,1.0
2019-04-10,20.2,20.2,20.2,20.2,85,16.6951724110369,16.6951724110369,16.6951724110369,16.6951724110369,102.844101140574,0.0,1.0
2019-04-11,20.2,20.2,20.2,20.2,0,16.6951724110369,16.6951724110369,16.6951724110369,16.6951724110369,0,0.0,1.0
2019-04-12,20.25,20.25,19.5,19.5,1600,16.7364970952227,16.7364970952227,16.1166268324366,16.1166268324366,1935.88896264609,0.0,1.0
2019-04-15,20.25,20.25,20.25,20.25,0,16.7364970952227,16.7364970952227,16.7364970952227,16.7364970952227,0,0.0,1.0
2019-04-17,21.5,21.99,20.25,20.25,7371,17.769614199866,18.1745961048862,16.7364970952227,16.7364970952227,8918.39846479025,0.0,1.0
2019-04-18,21.5,21.5,21.5,21.5,143,17.769614199866,17.769614199866,17.769614199866,17.769614199866,173.020076036495,0.0,1.0
2019-04-22,21.75,21.75,21.75,21.75,130,17.9762376207947,17.9762376207947,17.9762376207947,17.9762376207947,157.290978214995,0.0,1.0
2019-04-23,22.2,31.0,21.82,31.0,6346,18.3481597784663,25.6213041951557,18.0340921786547,25.6213041951557,7678.21959809509,0.0,1.0
2019-04-24,22.25,22.25,22.21,22.25,1034,18.3894844626521,18.3894844626521,18.3564247153035,18.3894844626521,1251.06824211004,0.0,1.0
2019-04-25,21.46,21.46,21.46,21.46,301,17.7365544525175,17.7365544525175,17.7365544525175,17.7365544525175,364.189111097796,0.0,1.0
2019-04-26,22.25,22.25,22.25,22.25,100,18.3894844626521,18.3894844626521,18.3894844626521,18.3894844626521,120.993060165381,0.0,1.0
2019-04-29,22.25,22.25,22.25,22.25,100,18.3894844626521,18.3894844626521,18.3894844626521,18.3894844626521,120.993060165381,0.0,1.0
2019-04-30,22.25,22.25,22.25,22.25,241,18.3894844626521,18.3894844626521,18.3894844626521,18.3894844626521,291.593274998568,0.0,1.0
2019-05-01,22.25,22.25,20.5,20.5,645,18.3894844626521,18.3894844626521,16.9431205161513,16.9431205161513,780.405238066706,0.0,1.0
2019-05-02,22.15,22.15,22.15,22.15,160,18.3068350942806,18.3068350942806,18.3068350942806,18.3068350942806,193.58889626461,0.0,1.0
2019-05-03,22.24,22.24,21.91,21.91,601,18.3812195258149,18.3812195258149,18.1084766101891,18.1084766101891,727.16829159394,0.0,1.0
2019-05-06,22.24,22.24,22.24,22.24,15,18.3812195258149,18.3812195258149,18.3812195258149,18.3812195258149,18.1489590248072,0.0,1.0
2019-05-07,21.52,21.52,21.52,21.52,300,17.7861440735403,17.7861440735403,17.7861440735403,17.7861440735403,362.979180496144,0.0,1.0
2019-05-08,21.52,21.52,21.52,21.52,2,17.7861440735403,17.7861440735403,17.7861440735403,17.7861440735403,2.41986120330762,0.0,1.0
2019-05-09,20.61,21.0,20.61,21.0,1855,17.03403482136,17.3563673580087,17.03403482136,17.3563673580087,2244.42126606781,0.0,1.0
2019-05-10,21.27,21.57,21.27,21.57,362,17.5795206526117,17.8274687577261,17.5795206526117,17.8274687577261,437.994877798678,0.0,1.0
2019-05-13,21.27,21.27,21.27,21.27,0,17.5795206526117,17.5795206526117,17.5795206526117,17.5795206526117,0,0.0,1.0
2019-05-14,21.2671,21.2671,21.2671,21.2671,4,17.5771238209289,17.5771238209289,17.5771238209289,17.5771238209289,4.83972240661523,0.0,1.0
2019-05-15,21.27,21.27,21.27,21.27,1,17.5795206526117,17.5795206526117,17.5795206526117,17.5795206526117,1.20993060165381,0.0,1.0
2019-05-16,21.27,21.27,21.27,21.27,45,17.5795206526117,17.5795206526117,17.5795206526117,17.5795206526117,54.4468770744213,0.0,1.0
2019-05-17,21.22,21.22,20.24,20.24,273,17.5381959684259,17.5381959684259,16.7282321583855,16.7282321583855,330.311054251491,0.0,1.0
2019-05-20,21.22,21.22,20.95,20.95,3846,17.5381959684259,17.5381959684259,17.315042673823,17.315042673823,4653.39309396056,0.0,1.0
2019-05-21,20.95,20.95,20.95,20.95,1000,17.315042673823,17.315042673823,17.315042673823,17.315042673823,1209.93060165381,0.0,1.0
2019-05-22,20.75,20.85,20.21,20.21,8702,17.14974393708,17.2323933054515,16.7034373478741,16.7034373478741,10528.8160955915,0.0,1.0
2019-05-23,20.75,20.75,20.75,20.75,6,17.14974393708,17.14974393708,17.14974393708,17.14974393708,7.25958360992287,0.0,1.0
2019-05-24,20.85,20.85,20.35,20.35,230,17.2323933054515,17.2323933054515,16.8191464635941,16.8191464635941,278.284038380376,0.0,1.0
2019-05-28,20.85,20.85,20.85,20.85,1,17.2323933054515,17.2323933054515,17.2323933054515,17.2323933054515,1.20993060165381,0.0,1.0
2019-05-29,20.85,20.85,20.85,20.85,20,17.2323933054515,17.2323933054515,17.2323933054515,17.2323933054515,24.1986120330762,0.0,1.0
2019-05-30,20.76,20.76,20.76,20.76,80,17.2323933054515,17.2323933054515,17.2323933054515,17.2323933054515,96.3766303705825,0.09,1.0
2019-05-31,20.75,20.75,19.25,19.25,689,17.2240925379633,17.2240925379633,15.9789774147371,15.9789774147371,830.043729066643,0.0,1.0
2019-06-03,20.75,20.75,20.75,20.75,0,17.2240925379633,17.2240925379633,17.2240925379633,17.2240925379633,0,0.0,1.0
2019-06-04,20.75,20.75,20.2868,20.2868,2132,17.2240925379633,17.2240925379633,16.839600987911,16.839600987911,2568.43719937603,0.0,1.0
2019-06-05,20.75,20.75,20.75,20.75,48,17.2240925379633,17.2240925379633,17.2240925379633,17.2240925379633,57.8259782223496,0.0,1.0
2019-06-06,20.79,20.79,19.86,19.86,1104,17.257295607916,17.257295607916,16.4853242315157,16.4853242315157,1329.99749911404,0.0,1.0
2019-06-07,20.7935,20.7935,20.7935,20.7935,3,17.2602008765369,17.2602008765369,17.2602008765369,17.2602008765369,3.61412363889684,0.0,1.0
2019-06-10,21.18,21.18,21.18,21.18,118,17.5810255399548,17.5810255399548,17.5810255399548,17.5810255399548,142.15552979661,0.0,1.0
2019-06-11,20.75,21.0,20.75,21.0,7746,17.2240925379633,17.4316117251677,17.2240925379633,17.4316117251677,9331.66723563166,0.0,1.0
2019-06-12,20.2,20.2,20.2,20.2,328,16.7675503261137,16.7675503261137,16.7675503261137,16.7675503261137,395.144184519388,0.0,1.0
2019-06-13,20.0,21.1,20.0,21.1,661,16.6015349763502,17.5146194000494,16.6015349763502,17.5146194000494,796.311908436938,0.0,1.0
2019-06-14,20.73,20.73,20.23,20.73,455,17.207491002987,17.207491002987,16.7924526285782,17.207491002987,548.142085232687,0.0,1.0
2019-06-17,21.18,21.18,20.58,20.88,33323,17.5810255399548,17.5810255399548,17.0829794906643,17.3320025153096,40144.4806729866,0.0,1.0
2019-06-18,23.25,23.77,20.21,21.43,20711,19.2992844100071,19.7309243193922,16.7758510936019,17.7885447271592,24950.7048950642,0.0,1.0
2019-06-19,23.475,24.545,22.9805,23.0,37148,19.486051678491,20.3742337997258,19.0755787262008,19.0917652228027,44752.4883125801,0.0,1.0
2019-06-20,22.38,23.5,22.05,23.4,58885,18.5771176385359,19.5068035972115,18.3031923114261,19.4237959223297,70939.2234921468,0.0,1.0
2019-06-21,21.07,22.68,20.91,22.01,31222,17.4897170975849,18.8261406631811,17.3569048177741,18.2699892414734,37613.3894178792,0.0,1.0
2019-06-24,20.47,21.9,19.9,21.8,11951,16.9916710482944,18.1786807991035,16.5185273014684,18.0956731242217,14397.4638694854,0.0,1.0
2019-06-25,21.68,22.25,19.73,20.47,4453,17.9960639143636,18.4692076611896,16.3774142541695,16.9916710482944,5364.56418800255,0.0,1.0
2019-06-26,21.47,21.88,20.91,21.73,3688,17.8217477971119,18.1620792641271,17.3569048177741,18.0375677518045,4442.96266008386,0.0,1.0
2019-06-27,21.75,22.14,21.5,21.5,1628,18.0541692867808,18.3778992188197,17.8466500995765,17.8466500995765,1961.26442804136,0.0,1.0
2019-06-28,20.35,22.33,20.2,22.33,10258,16.8920618384363,18.535613801095,16.7675503261137,18.535613801095,12357.893429268,0.0,1.0
2019-07-01,21.05,21.4,20.6,20.6,6752,17.4731155626086,17.7636424246947,17.0995810256407,17.0995810256407,8134.18760327715,0.0,1.0
2019-07-02,20.49,20.79,20.49,20.79,650,17.0082725832708,17.257295607916,17.0082725832708,17.257295607916,783.060121760982,0.0,1.0
2019-07-03,20.49,20.49,20.49,20.49,100,17.0082725832708,17.0082725832708,17.0082725832708,17.0082725832708,120.470787963228,0.0,1.0
2019-07-05,20.49,20.5,20.0,20.1,5229,17.0082725832708,17.0165733507589,16.6015349763502,16.6845426512319,6299.41750259719,0.0,1.0
2019-07-08,20.32,20.34,20.1,20.1,2453,16.8671595359718,16.8837610709481,16.6845426512319,16.6845426512319,2955.14842873799,0.0,1.0
2019-07-09,20.25,20.25,20.25,20.25,328,16.8090541635546,16.8090541635546,16.8090541635546,16.8090541635546,395.144184519388,0.0,1.0
2019-07-10,20.5,20.99,20.1,20.1,1716,17.0165733507589,17.4233109576795,16.6845426512319,16.6845426512319,2067.278721449,0.0,1.0
2019-07-11,20.09,20.5,20.09,20.5,1265,16.6762418837438,17.0165733507589,16.6762418837438,17.0165733507589,1523.95546773483,0.0,1.0
2019-07-12,19.48,19.48,19.48,19.48,725,16.1698950669651,16.1698950669651,16.1698950669651,16.1698950669651,873.413212733403,0.0,1.0
2019-07-15,19.48,19.48,19.48,19.48,87,16.1698950669651,16.1698950669651,16.1698950669651,16.1698950669651,104.809585528008,0.0,1.0
2019-07-16,19.48,19.48,19.48,19.48,104,16.1698950669651,16.1698950669651,16.1698950669651,16.1698950669651,125.289619481757,0.0,1.0
2019-07-17,19.41,19.5,19.41,19.41,732,16.1117896945479,16.1864966019414,16.1117896945479,16.1117896945479,881.846167890828,0.0,1.0
2019-07-18,19.5,19.6,19.31,19.6,1271,16.1864966019414,16.2695042768232,16.0287820196661,16.2695042768232,1531.18371501263,0.0,1.0
2019-07-19,19.31,19.31,19.31,19.31,226,16.0287820196661,16.0287820196661,16.0287820196661,16.0287820196661,272.263980796896,0.0,1.0
2019-07-22,19.5,19.5,19.16,19.31,1594,16.1864966019414,16.1864966019414,15.9042705073435,16.0287820196661,1920.30436013386,0.0,1.0
2019-07-23,19.5,19.66,19.46,19.5,6399,16.1864966019414,16.3193088817522,16.1532935319887,16.1864966019414,7708.92572176699,0.0,1.0
2019-07-24,19.3,19.5,19.25,19.4,5737,16.0204812521779,16.1864966019414,15.9789774147371,16.1034889270597,6911.40910545042,0.0,1.0
2019-07-25,19.3,19.3,19.3,19.3,53,16.0204812521779,16.0204812521779,16.0204812521779,16.0204812521779,63.8495176205111,0.0,1.0
2019-07-26,19.3,19.3,19.3,19.3,39,16.0204812521779,16.0204812521779,16.0204812521779,16.0204812521779,46.9836073056591,0.0,1.0
2019-07-29,19.05,19.6,19.05,19.6,1229,15.8129620649736,16.2695042768232,15.8129620649736,16.2695042768232,1480.58598406807,0.0,1.0
2019-07-30,19.5,19.75,19.05,19.75,949,16.1864966019414,16.3940157891458,15.8129620649736,16.3940157891458,1143.26777777104,0.0,1.0
2019-07-31,19.5,19.75,19.5,19.6,2976,16.1864966019414,16.3940157891458,16.1864966019414,16.2695042768232,3585.21064978568,0.0,1.0
2019-08-01,18.96,18.96,18.96,18.96,768,15.73825515758,15.73825515758,15.73825515758,15.73825515758,925.215651557591,0.0,1.0
2019-08-02,18.96,18.96,18.96,18.96,17,15.73825515758,15.73825515758,15.73825515758,15.73825515758,20.4800339537488,0.0,1.0
2019-08-05,18.79,19.04,18.71,18.71,2111,15.597142110281,15.8046612974854,15.5307359703756,15.5307359703756,2543.13833390375,0.0,1.0
2019-08-06,18.8,18.83,18.8,18.82,3011,15.6054428777692,15.6303451802337,15.6054428777692,15.6220444127455,3627.3754255728,0.0,1.0
2019-08-07,18.5,18.5,17.59,18.5,6439,15.3564198531239,15.3564198531239,14.6010500117,15.3564198531239,7757.11403695228,0.0,1.0
2019-08-08,17.94,17.94,17.94,17.94,634,14.8915768737861,14.8915768737861,14.8915768737861,14.8915768737861,763.784795686868,0.0,1.0
2019-08-09,17.94,17.94,17.94,17.94,51,14.8915768737861,14.8915768737861,14.8915768737861,14.8915768737861,61.4401018612465,0.0,1.0
2019-08-12,17.56,19.49,17.56,19.49,225,14.5761477092355,16.1781958344533,14.5761477092355,16.1781958344533,271.059272917263,0.0,1.0
2019-08-13,19.0,19.0,17.79,17.81,1076,15.7714582275327,15.7714582275327,14.7670653614635,14.7836668964398,1296.26567848433,0.0,1.0
2019-08-14,19.0,19.0,17.79,17.81,1100,15.7714582275327,15.7714582275327,14.7670653614635,14.7836668964398,1325.17866759551,0.0,1.0
2019-08-15,18.52,18.52,18.52,18.52,338,15.3730213881003,15.3730213881003,15.3730213881003,15.3730213881003,407.191263315711,0.0,1.0
2019-08-16,18.88,19.0,18.88,19.0,674,15.6718490176746,15.7714582275327,15.6718490176746,15.7714582275327,811.973110872157,0.0,1.0
2019-08-19,18.07,18.07,18.07,18.07,172,14.9994868511324,14.9994868511324,14.9994868511324,14.9994868511324,207.209755296752,0.0,1.0
2019-08-20,18.07,18.07,18.07,18.07,126,14.9994868511324,14.9994868511324,14.9994868511324,14.9994868511324,151.793192833667,0.0,1.0
2019-08-21,18.24,18.24,18.24,18.24,233,15.1405998984314,15.1405998984314,15.1405998984314,15.1405998984314,280.696935954321,0.0,1.0
2019-08-22,17.51,18.3,17.51,18.3,1185,14.5346438717946,15.1904045033604,14.5346438717946,15.1904045033604,1427.57883736425,0.0,1.0
2019-08-23,18.99,18.99,17.5,18.0,1256,15.7631574600445,15.7631574600445,14.5263431043064,14.9413814787152,1513.11309681815,0.0,1.0
2019-08-26,20.5,20.5,20.5,20.5,184,17.0165733507589,17.0165733507589,17.0165733507589,17.0165733507589,221.66624985234,0.0,1.0
2019-08-27,20.5,20.5,20.5,20.5,0,17.0165733507589,17.0165733507589,17.0165733507589,17.0165733507589,0,0.0,1.0
2019-08-28,20.5,20.5,20.5,20.5,0,17.0165733507589,17.0165733507589,17.0165733507589,17.0165733507589,0,0.0,1.0
2019-08-29,20.41,20.41,20.41,20.41,25,17.0165733507589,17.0165733507589,17.0165733507589,17.0165733507589,29.9854729552377,0.09,1.0
2019-08-30,18.6,18.6,18.6,18.6,419,15.5075092760469,15.5075092760469,15.5075092760469,15.5075092760469,502.556526729782,0.0,1.0
2019-09-03,18.6,18.6,18.6,18.6,146,15.5075092760469,15.5075092760469,15.5075092760469,15.5075092760469,175.115162058587,0.0,1.0
2019-09-04,17.82,18.3,17.66,17.8,11492,14.8571943709223,15.2573881586913,14.723796441666,14.8405196297653,13783.7222080637,0.0,1.0
2019-09-05,18.07,18.3,17.75,18.19,4728,15.0656286353853,15.2573881586913,14.7988327768727,15.1656770823275,5670.85264529455,0.0,1.0
2019-09-06,19.0,19.0,19.0,19.0,172,15.8410040991876,15.8410040991876,15.8410040991876,15.8410040991876,206.300053932036,0.0,1.0
2019-09-09,19.0,19.0,19.0,19.0,0,15.8410040991876,15.8410040991876,15.8410040991876,15.8410040991876,0,0.0,1.0
2019-09-10,19.0,19.0,19.0,19.0,0,15.8410040991876,15.8410040991876,15.8410040991876,15.8410040991876,0,0.0,1.0
2019-09-11,19.0,19.0,19.0,19.0,188,15.8410040991876,15.8410040991876,15.8410040991876,15.8410040991876,225.490756623388,0.0,1.0
2019-09-12,18.26,18.26,18.26,18.26,154,15.2240386763772,15.2240386763772,15.2240386763772,15.2240386763772,184.710513404264,0.0,1.0
2019-09-13,19.01,19.01,19.0,19.0,733,15.8493414697662,15.8493414697662,15.8410040991876,15.8410040991876,879.174067047566,0.0,1.0
2019-09-16,18.37,18.37,18.37,18.37,425,15.3157497527409,15.3157497527409,15.3157497527409,15.3157497527409,509.75304023904,0.0,1.0
2019-09-17,18.56,18.56,18.25,18.25,498,15.4741597937328,15.4741597937328,15.2157013057987,15.2157013057987,597.310621268333,0.0,1.0
2019-09-18,18.61,18.79,18.61,18.61,1157,15.5158466466254,15.6659193170387,15.5158466466254,15.5158466466254,1387.7276883684,0.0,1.0
2019-09-19,18.55,18.6,18.25,18.25,5030,15.4658224231543,15.5075092760469,15.2157013057987,15.2157013057987,6033.0771585938,0.0,1.0
2019-09-20,19.0,19.0,19.0,19.0,1984,15.8410040991876,15.8410040991876,15.8410040991876,15.8410040991876,2379.64713372767,0.0,1.0
2019-09-23,18.53,19.34,18.53,19.0,2162,15.4491476819972,16.1244746988573,15.4491476819972,15.8410040991876,2593.14370116895,0.0,1.0
2019-09-24,18.5,18.85,18.25,18.6,13737,15.4241355702617,15.7159435405098,15.2157013057987,15.5075092760469,16476.4176794439,0.0,1.0
2019-09-25,18.1,18.33,16.74,18.25,26937,15.0906407471209,15.2824002704268,13.9567583484422,15.2157013057987,32308.7473998094,0.0,1.0
2019-09-26,18.3,18.99,18.25,18.25,42000,15.2573881586913,15.8326667286091,15.2157013057987,15.2157013057987,50375.5945647991,0.0,1.0
2019-09-27,18.35,18.5,18.35,18.5,484,15.2990750115839,15.4241355702617,15.2990750115839,15.4241355702617,580.518756413399,0.0,1.0
2019-09-30,18.35,18.35,18.35,18.35,121,15.2990750115839,15.2990750115839,15.2990750115839,15.2990750115839,145.12968910335,0.0,1.0
2019-10-01,18.99,18.99,18.37,18.86,734,15.8326667286091,15.8326667286091,15.3157497527409,15.7242809110884,880.373485965779,0.0,1.0
2019-10-02,18.99,18.99,18.99,18.99,1,15.8326667286091,15.8326667286091,15.8326667286091,15.8326667286091,1.19941891820951,0.0,1.0
2019-10-03,18.5,18.68,18.5,18.68,457,15.4241355702617,15.574208240675,15.4241355702617,15.574208240675,548.134445621743,0.0,1.0
2019-10-04,18.5,18.5,18.5,18.5,86,15.4241355702617,15.4241355702617,15.4241355702617,15.4241355702617,103.150026966017,0.0,1.0
2019-10-07,18.36,18.36,18.36,18.36,283,15.3074123821624,15.3074123821624,15.3074123821624,15.3074123821624,339.43555385329,0.0,1.0
2019-10-08,18.3,18.3,18.3,18.3,124,15.2573881586913,15.2573881586913,15.2573881586913,15.2573881586913,148.727945857978,0.0,1.0
2019-10-09,19.01,19.75,18.75,18.75,1842,15.8493414697662,16.4663068925766,15.6325698347247,15.6325698347247,2209.32964734191,0.0,1.0
2019-10-10,18.44,18.44,18.44,18.44,203,15.3741113467905,15.3741113467905,15.3741113467905,15.3741113467905,243.48204039653,0.0,1.0
2019-10-11,18.44,18.44,18.44,18.44,9,15.3741113467905,15.3741113467905,15.3741113467905,15.3741113467905,10.7947702638856,0.0,1.0
2019-10-14,18.55,18.55,18.55,18.55,200,15.4658224231543,15.4658224231543,15.4658224231543,15.4658224231543,239.883783641901,0.0,1.0
2019-10-15,18.58,18.58,18.45,18.45,508,15.4908345348898,15.4908345348898,15.3824487173691,15.3824487173691,609.30481045043,0.0,1.0
2019-10-16,18.8,18.9,18.8,18.9,440,15.6742566876172,15.7576303934024,15.6742566876172,15.7576303934024,527.744324012184,0.0,1.0
2019-10-17,18.75,18.76,18.31,18.31,1645,15.6325698347247,15.6409072053032,15.2657255292698,15.2657255292698,1973.04412045463,0.0,1.0
2019-10-18,18.9,18.9,18.33,18.33,324,15.7576303934024,15.7576303934024,15.2824002704268,15.2824002704268,388.611729499881,0.0,1.0
2019-10-21,18.9,18.9,18.9,18.9,235,15.7576303934024,15.7576303934024,15.7576303934024,15.7576303934024,281.863445779235,0.0,1.0
2019-10-22,18.9,18.9,18.9,18.9,0,15.7576303934024,15.7576303934024,15.7576303934024,15.7576303934024,0,0.0,1.0
2019-10-23,19.0,19.0,18.5,18.5,2899,15.8410040991876,15.8410040991876,15.4241355702617,15.4241355702617,3477.11544388937,0.0,1.0
2019-10-24,19.0,19.0,19.0,19.0,97,15.8410040991876,15.8410040991876,15.8410040991876,15.8410040991876,116.343635066322,0.0,1.0
2019-10-25,19.0,19.73,19.0,19.0,14917,15.8410040991876,16.4496321514196,15.8410040991876,15.8410040991876,17891.7320029313,0.0,1.0
2019-10-28,19.01,19.01,19.01,19.01,297,15.8493414697662,15.8493414697662,15.8493414697662,15.8493414697662,356.227418708223,0.0,1.0
2019-10-29,19.0,19.0,19.0,19.0,192,15.8410040991876,15.8410040991876,15.8410040991876,15.8410040991876,230.288432296226,0.0,1.0
2019-10-30,19.0,19.0,19.0,19.0,0,15.8410040991876,15.8410040991876,15.8410040991876,15.8410040991876,0,0.0,1.0
2019-10-31,19.74,19.74,19.74,19.74,273,16.4579695219981,16.4579695219981,16.4579695219981,16.4579695219981,327.441364671195,0.0,1.0
2019-11-01,19.74,19.74,18.52,18.52,200,16.4579695219981,16.4579695219981,15.4408103114187,15.4408103114187,239.883783641901,0.0,1.0
2019-11-04,19.74,19.74,19.74,19.74,0,16.4579695219981,16.4579695219981,16.4579695219981,16.4579695219981,0,0.0,1.0
2019-11-05,19.74,19.74,19.74,19.74,0,16.4579695219981,16.4579695219981,16.4579695219981,16.4579695219981,0,0.0,1.0
2019-11-06,19.58,19.75,18.9,19.72,2398,16.3245715927418,16.4663068925766,15.7576303934024,16.4412947808411,2876.20656586639,0.0,1.0
2019-11-07,19.58,19.58,19.58,19.58,20,16.3245715927418,16.3245715927418,16.3245715927418,16.3245715927418,23.9883783641901,0.0,1.0
2019-11-08,19.6,19.6,19.6,19.6,252,16.3412463338988,16.3412463338988,16.3412463338988,16.3412463338988,302.253567388796,0.0,1.0
2019-11-11,19.45,19.75,18.72,19.75,1495,16.216185775221,16.4663068925766,15.6075577229891,16.4663068925766,1793.13128272322,0.0,1.0
2019-11-12,19.45,19.45,19.45,19.45,5,16.216185775221,16.216185775221,16.216185775221,16.216185775221,5.99709459104754,0.0,1.0
2019-11-13,19.45,19.45,19.45,19.45,2,16.216185775221,16.216185775221,16.216185775221,16.216185775221,2.39883783641902,0.0,1.0
2019-11-14,19.75,19.75,19.25,19.25,815,16.4663068925766,16.4663068925766,16.0494383636506,16.0494383636506,977.52641834075,0.0,1.0
2019-11-15,19.75,19.75,19.75,19.75,98,16.4663068925766,16.4663068925766,16.4663068925766,16.4663068925766,117.543053984532,0.0,1.0
2019-11-18,19.75,19.75,19.75,19.75,81,16.4663068925766,16.4663068925766,16.4663068925766,16.4663068925766,97.1529323749702,0.0,1.0
2019-11-19,19.7,19.75,19.43,19.59,4705,16.424620039684,16.4663068925766,16.199511034064,16.3329089633203,5643.26601017574,0.0,1.0
2019-11-20,19.25,19.25,19.25,19.25,1794,16.0494383636506,16.0494383636506,16.0494383636506,16.0494383636506,2151.75753926786,0.0,1.0
2019-11-21,19.4,20.0,19.25,19.61,3920,16.1744989223284,16.6747411570396,16.0494383636506,16.3495837044774,4701.72215938128,0.0,1.0
2019-11-22,20.0,20.0,19.37,19.46,4501,16.6747411570396,16.6747411570396,16.1494868105929,16.2245231457996,5398.584550861,0.0,1.0
2019-11-25,20.0,20.0,20.0,20.0,151,16.6747411570396,16.6747411570396,16.6747411570396,16.6747411570396,181.112256649636,0.0,1.0
2019-11-26,20.0,20.0,19.55,19.89,4141,16.6747411570396,16.6747411570396,16.2995594810062,16.5830300806759,4966.79374030557,0.0,1.0
2019-11-27,20.0,20.0,19.39,19.46,3654,16.7497774922463,16.7497774922463,16.2389092787328,16.2975334999557,4363.04303348685,0.09,1.0
2019-11-29,20.0,20.0,20.0,20.0,0,16.7497774922463,16.7497774922463,16.7497774922463,16.7497774922463,0,0.0,1.0
2019-12-02,20.25,20.5,19.65,19.65,1167,16.9591497108994,17.1685219295525,16.456656386132,16.456656386132,1393.45134649128,0.0,1.0
2019-12-03,19.68,20.1,19.56,19.56,894,16.4817810523704,16.8335263797075,16.3812823874169,16.3812823874169,1067.4768669779,0.0,1.0
2019-12-04,19.77,20.0,19.77,19.77,5583,16.5571550510855,16.7497774922463,16.5571550510855,16.5571550510855,6666.35721290559,0.0,1.0
2019-12-05,19.77,19.77,19.77,19.77,65,16.5571550510855,16.5571550510855,16.5571550510855,16.5571550510855,77.6129713127106,0.0,1.0
2019-12-06,20.0,20.32,19.8,20.32,1891,16.7497774922463,17.0177739321222,16.5822797173238,17.0177739321222,2257.94044234363,0.0,1.0
2019-12-09,20.0,20.0,20.0,20.0,92,16.7497774922463,16.7497774922463,16.7497774922463,16.7497774922463,109.852205550298,0.0,1.0
2019-12-10,20.3,20.3,20.3,20.3,107,17.00102415463,17.00102415463,17.00102415463,17.00102415463,127.762891237847,0.0,1.0
2019-12-11,20.4,20.4,20.12,20.12,794,17.0847730420912,17.0847730420912,16.8502761571998,16.8502761571998,948.072295727576,0.0,1.0
2019-12-12,20.4,20.4,20.2,20.2,213,17.0847730420912,17.0847730420912,16.9172752671688,16.9172752671688,254.331736763191,0.0,1.0
2019-12-13,20.4,20.4,20.02,20.16,2573,17.0847730420912,17.0847730420912,16.7665272697385,16.8837757121843,3072.27961827085,0.0,1.0
2019-12-16,20.01,20.5,20.01,20.4,6173,16.7581523809924,17.1685219295525,16.7581523809924,17.0847730420912,7370.84418328252,0.0,1.0
2019-12-17,20.5,20.5,20.5,20.5,267,17.1685219295525,17.1685219295525,17.1685219295525,17.1685219295525,318.810205238365,0.0,1.0
2019-12-18,20.5,20.5,20.5,20.5,1776,17.1685219295525,17.1685219295525,17.1685219295525,17.1685219295525,2120.62518540575,0.0,1.0
2019-12-19,20.62,21.0,20.5,20.5,747,17.2690205945059,17.5872663668586,17.1685219295525,17.1685219295525,891.952147239924,0.0,1.0
2019-12-20,21.11,21.11,20.61,20.62,5988,17.679390143066,17.679390143066,17.2606457057598,17.2690205945059,7149.9457264694,0.0,1.0
2019-12-23,21.45,21.45,20.8,21.0,2335,17.9641363604342,17.9641363604342,17.4197685919362,17.5872663668586,2788.09673869506,0.0,1.0
2019-12-24,20.98,20.98,20.72,20.72,203,17.5705165893664,17.5705165893664,17.3527694819672,17.3527694819672,242.391279638158,0.0,1.0
2019-12-26,20.98,20.98,20.98,20.98,0,17.5705165893664,17.5705165893664,17.5705165893664,17.5705165893664,0,0.0,1.0
2019-12-27,20.98,20.98,20.98,20.98,41,17.5705165893664,17.5705165893664,17.5705165893664,17.5705165893664,48.9558742126328,0.0,1.0
2019-12-30,21.45,21.45,20.5,20.98,3069,17.9641363604342,17.9641363604342,17.1685219295525,17.5705165893664,3664.52629167244,0.0,1.0
2019-12-31,21.4,21.4,21.0,21.28,2630,17.9222619167035,17.9222619167035,17.5872663668586,17.8217632517501,3140.34022388353,0.0,1.0
2020-01-02,21.4,21.4,21.4,21.4,2,17.9222619167035,17.9222619167035,17.9222619167035,17.9222619167035,2.38809142500649,0.0,1.0
2020-01-03,21.4,21.4,21.4,21.4,0,17.9222619167035,17.9222619167035,17.9222619167035,17.9222619167035,0,0.0,1.0
2020-01-06,21.4,21.4,21.4,21.4,19,17.9222619167035,17.9222619167035,17.9222619167035,17.9222619167035,22.6868685375616,0.0,1.0
2020-01-07,20.63,21.15,20.5,20.54,1659,17.2773954832521,17.7128896980505,17.1685219295525,17.202021484537,1980.92183704287,0.0,1.0
2020-01-08,20.63,20.63,20.63,20.63,24,17.2773954832521,17.2773954832521,17.2773954832521,17.2773954832521,28.6570971000777,0.0,1.0
2020-01-09,20.5,20.5,20.5,20.5,1023,17.1685219295525,17.1685219295525,17.1685219295525,17.1685219295525,1221.50876389081,0.0,1.0
2020-01-10,21.0,21.0,20.27,20.27,621,17.5872663668586,17.5872663668586,16.9758994883916,16.9758994883916,741.502387464514,0.0,1.0
2020-01-13,21.0,21.0,21.0,21.0,2,17.5872663668586,17.5872663668586,17.5872663668586,17.5872663668586,2.38809142500649,0.0,1.0
2020-01-14,21.38,21.38,20.5,20.5,834,17.9055121392113,17.9055121392113,17.1685219295525,17.1685219295525,995.834124227703,0.0,1.0
2020-01-15,20.9,20.95,20.25,20.7,4180,17.5035174793974,17.545391923128,16.9591497108994,17.3360197044749,4991.11107826355,0.0,1.0
2020-01-16,20.75,21.0,20.5,20.5,802,17.3778941482055,17.5872663668586,17.1685219295525,17.1685219295525,957.624661427602,0.0,1.0
2020-01-17,20.72,20.72,20.5,20.65,718,17.3527694819672,17.3527694819672,17.1685219295525,17.2941452607443,857.324821577326,0.0,1.0
2020-01-21,20.72,20.72,20.72,20.72,8,17.3527694819672,17.3527694819672,17.3527694819672,17.3527694819672,9.55236570002592,0.0,1.0
2020-01-22,20.72,20.72,20.72,20.72,0,17.3527694819672,17.3527694819672,17.3527694819672,17.3527694819672,0,0.0,1.0
2020-01-23,20.75,20.75,20.5,20.5,803,17.3778941482055,17.3778941482055,17.1685219295525,17.1685219295525,958.818707140105,0.0,1.0
2020-01-24,20.48,20.5,20.45,20.5,9572,17.1517721520602,17.1685219295525,17.1266474858218,17.1685219295525,11429.405560081,0.0,1.0
2020-01-27,20.1,20.1,20.1,20.1,468,16.8335263797075,16.8335263797075,16.8335263797075,16.8335263797075,558.813393451518,0.0,1.0
2020-01-28,20.75,20.75,20.5,20.5,864,17.3778941482055,17.3778941482055,17.1685219295525,17.1685219295525,1031.6554956028,0.0,1.0
2020-01-29,20.75,20.75,20.75,20.75,0,17.3778941482055,17.3778941482055,17.3778941482055,17.3778941482055,0,0.0,1.0
2020-01-30,20.75,20.75,20.75,20.75,156,17.3778941482055,17.3778941482055,17.3778941482055,17.3778941482055,186.271131150506,0.0,1.0
2020-01-31,20.4,20.5,20.2,20.4,9320,17.0847730420912,17.1685219295525,16.9172752671688,17.0847730420912,11128.5060405302,0.0,1.0
2020-02-03,20.18,20.18,20.18,20.18,305,16.9005254896765,16.9005254896765,16.9005254896765,16.9005254896765,364.183942313489,0.0,1.0
2020-02-04,20.18,20.18,20.05,20.18,8993,16.9005254896765,16.9005254896765,16.7916519359769,16.9005254896765,10738.0530925417,0.0,1.0
2020-02-05,20.19,20.26,20.1,20.18,16376,16.9089003784226,16.9675245996455,16.8335263797075,16.9005254896765,19553.6925879531,0.0,1.0
2020-02-06,20.25,20.25,20.18,20.25,4128,16.9591497108994,16.9591497108994,16.9005254896765,16.9591497108994,4929.02070121338,0.0,1.0
2020-02-07,20.15,20.25,20.15,20.25,3331,16.8754008234381,16.9591497108994,16.8754008234381,16.9591497108994,3977.36626834831,0.0,1.0
2020-02-10,20.25,20.33,20.1,20.1,4960,16.9591497108994,17.0261488208684,16.8335263797075,16.8335263797075,5922.46673401607,0.0,1.0
2020-02-11,20.98,20.98,20.98,20.98,219,17.5705165893664,17.5705165893664,17.5705165893664,17.5705165893664,261.49601103821,0.0,1.0
2020-02-12,20.94,21.0,20.18,20.18,4239,17.5370170343819,17.5872663668586,16.9005254896765,16.9005254896765,5061.55977530124,0.0,1.0
2020-02-13,20.99,20.99,20.21,20.21,496,17.5788914781125,17.5788914781125,16.9256501559149,16.9256501559149,592.246673401608,0.0,1.0
2020-02-14,20.99,20.99,20.99,20.99,29,17.5788914781125,17.5788914781125,17.5788914781125,17.5788914781125,34.627325662594,0.0,1.0
2020-02-18,20.75,20.75,20.31,20.31,367,17.3778941482055,17.3778941482055,17.0093990433761,17.0093990433761,438.214776488691,0.0,1.0
2020-02-19,20.42,20.88,20.28,20.28,4078,17.1015228195835,17.4867677019051,16.9842743771378,16.9842743771378,4869.31841558821,0.0,1.0
2020-02-20,20.74,20.87,20.21,20.24,4694,17.3695192594594,17.478392813159,16.9256501559149,16.9507748221533,5604.85057449022,0.0,1.0
2020-02-21,20.21,20.21,20.21,20.21,104,16.9256501559149,16.9256501559149,16.9256501559149,16.9256501559149,124.180754100337,0.0,1.0
2020-02-24,20.01,20.01,20.01,20.01,650,16.7581523809924,16.7581523809924,16.7581523809924,16.7581523809924,776.129713127108,0.0,1.0
2020-02-25,19.97,20.01,19.97,20.0,3321,16.7246528260079,16.7581523809924,16.7246528260079,16.7497774922463,3965.42581122327,0.0,1.0
2020-02-26,20.38,20.38,19.77,19.77,1139,17.068023264599,17.068023264599,16.5571550510855,16.5571550510855,1360.01806654119,0.0,1.0
2020-02-27,20.33,20.38,20.25,20.36,2561,17.1182725970757,17.160373611825,17.0509109734768,17.1435332059253,3041.4943858818,0.11,1.0
2020-02-28,20.33,20.33,20.33,20.33,131,17.1182725970757,17.1182725970757,17.1182725970757,17.1182725970757,155.578197794032,0.0,1.0
2020-03-02,19.25,19.99,19.25,19.67,13032,16.2088906784903,16.8319856967803,16.2088906784903,16.5625392023846,15477.0616309299,0.0,1.0
2020-03-03,19.25,19.25,19.25,19.25,180,16.2088906784903,16.2088906784903,16.2088906784903,16.2088906784903,213.771569487982,0.0,1.0
2020-03-04,19.25,19.25,19.25,19.25,31,16.2088906784903,16.2088906784903,16.2088906784903,16.2088906784903,36.8162147451525,0.0,1.0
2020-03-05,19.2,19.25,19.2,19.25,21055,16.166789663741,16.2088906784903,16.166789663741,16.2088906784903,25005.3355309415,0.0,1.0
2020-03-06,19.2,19.2,19.2,19.2,0,16.166789663741,16.166789663741,16.166789663741,16.166789663741,0,0.0,1.0
2020-03-09,17.4,18.2,17.0,18.2,1730,14.6511531327653,15.3247693687545,14.3143450147706,15.3247693687545,2054.5823067456,0.0,1.0
2020-03-10,17.95,17.95,17.95,17.95,100,15.1142642950078,15.1142642950078,15.1142642950078,15.1142642950078,118.761983048879,0.0,1.0
2020-03-11,17.0,19.2,16.29,19.2,4487,14.3143450147706,16.166789663741,13.7165106053302,16.166789663741,5328.85017940323,0.0,1.0
2020-03-12,15.74,16.99,14.01,14.01,129166,13.2533994430876,14.3059248118208,11.796704332761,11.796704332761,153400.103024916,0.0,1.0
2020-03-13,16.99,17.31,15.75,15.76,4212,14.3059248118208,14.5753713062165,13.2618196460375,13.2702398489874,5002.25472601878,0.0,1.0
2020-03-16,15.81,16.32,15.81,16.27,825,13.3123408637367,13.7417712141798,13.3123408637367,13.6996701994305,979.786360153254,0.0,1.0
2020-03-17,15.73,15.73,14.99,14.99,2356,13.2449792401378,13.2449792401378,12.6218842218478,12.6218842218478,2798.03232063159,0.0,1.0
2020-03-18,15.74,15.8,15.73,15.8,2313,13.2533994430876,13.3039206607868,13.2449792401378,13.3039206607868,2746.96466792059,0.0,1.0
2020-03-19,15.14,15.44,14.11,14.11,1100,12.7481872660957,13.0007933545917,11.8809063622596,11.8809063622596,1306.38181353768,0.0,1.0
2020-03-20,15.14,15.14,15.14,15.14,102,12.7481872660957,12.7481872660957,12.7481872660957,12.7481872660957,121.137222709857,0.0,1.0
2020-03-23,15.41,15.41,15.41,15.41,466,12.9755327457421,12.9755327457421,12.9755327457421,12.9755327457421,553.430841007777,0.0,1.0
2020-03-24,15.41,15.41,15.41,15.41,0,12.9755327457421,12.9755327457421,12.9755327457421,12.9755327457421,0,0.0,1.0
2020-03-25,15.55,15.55,14.19,14.19,345,13.0934155870402,13.0934155870402,11.9482679858586,11.9482679858586,409.728841518634,0.0,1.0
2020-03-26,15.4,15.4,14.13,14.13,983,12.9671125427922,12.9671125427922,11.8977467681594,11.8977467681594,1167.43029337049,0.0,1.0
2020-03-27,15.3,15.3,15.3,15.3,915,12.8829105132936,12.8829105132936,12.8829105132936,12.8829105132936,1086.67214489724,0.0,1.0
2020-03-30,15.14,15.15,15.13,15.15,1801,12.7481872660957,12.7566074690456,12.7397670631459,12.7566074690456,2138.90331471032,0.0,1.0
2020-03-31,15.0,15.0,15.0,15.0,323,12.6303044247976,12.6303044247976,12.6303044247976,12.6303044247976,383.601205247881,0.0,1.0
2020-04-01,15.0,15.0,15.0,15.0,341,12.6303044247976,12.6303044247976,12.6303044247976,12.6303044247976,404.978362196679,0.0,1.0
2020-04-02,15.0,15.0,15.0,15.0,64,12.6303044247976,12.6303044247976,12.6303044247976,12.6303044247976,76.0076691512829,0.0,1.0
2020-04-03,14.89,14.89,14.89,14.89,191,12.5376821923491,12.5376821923491,12.5376821923491,12.5376821923491,226.83538762336,0.0,1.0
2020-04-06,14.04,14.7,14.04,14.7,381,11.8219649416106,12.3776983363017,11.8219649416106,12.3776983363017,452.483155416229,0.0,1.0
2020-04-07,14.6,14.6,14.0,14.0,1439,12.293496306803,12.293496306803,11.7882841298111,11.7882841298111,1708.98493607338,0.0,1.0
2020-04-08,14.51,14.58,14.5,14.51,1649,12.2177144802542,12.2766559009033,12.2092942773044,12.2177144802542,1958.38510047602,0.0,1.0
2020-04-09,15.63,15.63,14.22,14.45,20603,13.1607772106391,13.1607772106391,11.9735285947082,12.1671932625551,24468.5313675606,0.0,1.0
2020-04-13,16.61,16.61,16.0,16.0,535,13.9859570997259,13.9859570997259,13.4723247197841,13.4723247197841,635.376609311504,0.0,1.0
2020-04-14,16.6,16.6,16.6,16.6,428,13.977536896776,13.977536896776,13.977536896776,13.977536896776,508.301287449205,0.0,1.0
2020-04-15,16.61,16.61,16.61,16.61,545,13.9859570997259,13.9859570997259,13.9859570997259,13.9859570997259,647.252807616392,0.0,1.0
2020-04-16,15.5,15.5,15.38,15.38,1064,13.0513145722909,13.0513145722909,12.9502721368925,12.9502721368925,1263.62749964007,0.0,1.0
2020-04-17,14.95,14.95,14.95,14.95,479,12.5882034100483,12.5882034100483,12.5882034100483,12.5882034100483,568.869898804132,0.0,1.0
2020-04-20,14.93,14.95,14.93,14.95,511,12.5713630041486,12.5882034100483,12.5713630041486,12.5882034100483,606.873733379771,0.0,1.0
2020-04-21,14.7,14.93,14.05,14.93,7438,12.3776983363017,12.5713630041486,11.8303851445604,12.5713630041486,8833.51629917562,0.0,1.0
2020-04-22,14.65,14.65,14.65,14.65,111,12.3355973215524,12.3355973215524,12.3355973215524,12.3355973215524,131.825801184255,0.0,1.0
2020-04-23,14.65,14.65,14.65,14.65,150,12.3355973215524,12.3355973215524,12.3355973215524,12.3355973215524,178.142974573318,0.0,1.0
2020-04-24,15.25,15.25,15.25,15.25,592,12.8408094985443,12.8408094985443,12.8408094985443,12.8408094985443,703.070939649362,0.0,1.0
2020-04-27,15.75,16.0,15.75,16.0,1242,13.2618196460375,13.4723247197841,13.2618196460375,13.4723247197841,1475.02382946708,0.0,1.0
2020-04-28,15.6,15.6,15.6,15.6,212,13.1355166017895,13.1355166017895,13.1355166017895,13.1355166017895,251.775404063625,0.0,1.0
2020-04-29,15.6,15.6,15.41,15.6,1337,13.1355166017895,13.1355166017895,12.9755327457421,13.1355166017895,1587.84771336352,0.0,1.0
2020-04-30,15.2,15.6,15.0,15.6,1172,12.7987084837949,13.1355166017895,12.6303044247976,13.1355166017895,1391.89044133287,0.0,1.0
2020-05-01,15.2,15.2,15.2,15.2,265,12.7987084837949,12.7987084837949,12.7987084837949,12.7987084837949,314.719255079531,0.0,1.0
2020-05-04,15.2,15.2,15.2,15.2,8,12.7987084837949,12.7987084837949,12.7987084837949,12.7987084837949,9.50095864391036,0.0,1.0
2020-05-05,14.74,14.74,14.74,14.74,259,12.4113791481011,12.4113791481011,12.4113791481011,12.4113791481011,307.593536096598,0.0,1.0
2020-05-06,14.75,14.9,14.33,14.9,2703,12.419799351051,12.546102395299,12.0661508271567,12.546102395299,3210.13640181121,0.0,1.0
2020-05-07,14.75,14.75,14.75,14.75,44,12.419799351051,12.419799351051,12.419799351051,12.419799351051,52.2552725415069,0.0,1.0
2020-05-08,14.95,16.05,14.75,14.75,2050,12.5882034100483,13.5144257345335,12.419799351051,12.419799351051,2434.62065250202,0.0,1.0
2020-05-11,14.0,14.95,14.0,14.21,5317,11.7882841298111,12.5882034100483,11.7882841298111,11.9651083917583,6314.57463870892,0.0,1.0
2020-05-12,14.1,14.78,14.0,14.78,7381,11.8724861593098,12.4450599599006,11.7882841298111,12.4450599599006,8765.82196883775,0.0,1.0
2020-05-13,14.54,14.55,14.0,14.2,6703,12.2429750891038,12.2513952920537,11.7882841298111,11.9566881888084,7960.6157237664,0.0,1.0
2020-05-14,14.55,14.95,14.53,14.91,1731,12.2513952920537,12.5882034100483,12.234554886154,12.5545225982488,2055.7699265761,0.0,1.0
2020-05-15,14.75,14.76,14.75,14.75,546,12.419799351051,12.4282195540009,12.419799351051,12.419799351051,648.440427446881,0.0,1.0
2020-05-18,14.02,14.78,14.0,14.35,1481,11.8051245357109,12.4450599599006,11.7882841298111,12.0829912330564,1758.86496895389,0.0,1.0
2020-05-19,14.0,14.51,14.0,14.51,3506,11.7882841298111,12.2177144802542,11.7882841298111,12.2177144802542,4163.79512569371,0.0,1.0
2020-05-20,14.1,14.33,14.0,14.0,6827,11.8724861593098,12.0661508271567,11.7882841298111,11.7882841298111,8107.88058274696,0.0,1.0
2020-05-21,13.56,14.27,13.56,14.27,2884,11.4177952000171,12.0156296094575,11.4177952000171,12.0156296094575,3425.09559112966,0.0,1.0
2020-05-22,13.89,14.29,13.78,13.9,2275,11.6956618973626,12.0324700153572,11.6030396649141,11.7040821003125,2701.835114362,0.0,1.0
2020-05-26,13.38,14.07,13.38,14.01,3221,11.2662315469195,11.8472255504602,11.2662315469195,11.796704332761,3825.32347400439,0.0,1.0
2020-05-27,13.43,13.6,12.85,13.6,30262,11.3083325616688,11.4514760118165,10.8199607905766,11.4514760118165,35939.7513102519,0.0,1.0
2020-05-28,13.28,13.73,11.54,13.12,8968,11.1820295174208,11.5609386501648,9.71691420414431,11.047306270223,10650.5746398235,0.0,1.0
2020-05-29,13.28,13.91,13.0,13.14,8126,11.1820295174208,11.7125023032623,10.9462638348246,11.0641466761227,9650.59874255195,0.0,1.0
2020-06-01,13.8,13.89,13.3,13.3,1030,11.6198800708138,11.6956618973626,11.1988699233206,11.1988699233206,1223.24842540346,0.0,1.0
2020-06-02,13.88,14.17,13.68,13.89,3997,11.6872416944127,11.9314275799588,11.5188376354154,11.6956618973626,4746.91646246372,0.0,1.0
2020-06-03,14.37,14.59,13.95,14.0,1918,12.0998316389561,12.2850761038532,11.7461831150618,11.7882841298111,2277.85483487751,0.0,1.0
2020-06-04,14.84,14.84,14.37,14.41,3452,12.4955811775998,12.4955811775998,12.0998316389561,12.1335124507556,4099.66365484731,0.0,1.0
2020-06-05,14.75,14.95,14.75,14.75,5302,12.419799351051,12.5882034100483,12.419799351051,12.419799351051,6296.76034125158,0.0,1.0
2020-06-08,14.8,15.24,14.77,15.24,1511,12.4619003658003,12.8323892955944,12.4366397569507,12.8323892955944,1794.49356386857,0.0,1.0
2020-06-09,14.4,14.57,14.25,14.48,3551,12.1250922478057,12.2682356979534,11.9987892035578,12.1924538714046,4217.23801806571,0.0,1.0
2020-06-10,14.06,14.34,13.97,13.99,3484,11.8388053475103,12.0745710301065,11.7630235209615,11.7798639268613,4137.66748942295,0.0,1.0
2020-06-11,13.53,14.06,13.3,14.06,1206,11.3925345911675,11.8388053475103,11.1988699233206,11.8388053475103,1432.26951556948,0.0,1.0
2020-06-12,13.55,13.75,13.55,13.75,392,11.4093749970672,11.5777790560645,11.4093749970672,11.5777790560645,465.546973551606,0.0,1.0
2020-06-15,13.55,13.55,13.55,13.55,241,11.4093749970672,11.4093749970672,11.4093749970672,11.4093749970672,286.216379147799,0.0,1.0
2020-06-16,13.5,13.74,13.5,13.74,1196,11.3672739823179,11.5693588531146,11.3672739823179,11.5693588531146,1420.39331726459,0.0,1.0
2020-06-17,13.51,13.56,13.5,13.5,4891,11.3756941852677,11.4177952000171,11.3672739823179,11.3672739823179,5808.6485909207,0.0,1.0
2020-06-18,14.2,14.2,13.55,13.55,1216,11.9566881888084,11.9566881888084,11.4093749970672,11.4093749970672,1444.14571387437,0.0,1.0
2020-06-19,15.0,15.0,13.45,14.27,3701,12.7229266572461,12.7229266572461,11.4082242359974,12.1037442265935,4363.38285172637,0.11,1.0
2020-06-22,14.79,15.0,14.4,14.4,1176,12.5448056840447,12.7229266572461,12.2140095909563,12.2140095909563,1386.4734486977,0.0,1.0
2020-06-23,14.99,14.99,13.99,13.99,2729,12.7144447061413,12.7144447061413,11.8662495956582,11.8662495956582,3217.42010331296,0.0,1.0
2020-06-24,14.99,16.24,14.99,16.24,930,12.7144447061413,13.7746885942452,12.7144447061413,13.7746885942452,1096.44583953135,0.0,1.0
2020-06-25,14.99,14.99,14.99,14.99,28,12.7144447061413,12.7144447061413,12.7144447061413,12.7144447061413,33.0112725880406,0.0,1.0
2020-06-26,14.3,15.89,14.3,15.89,639,12.129190079908,13.4778203055761,12.129190079908,13.4778203055761,753.364399419925,0.0,1.0
2020-06-29,14.01,14.5,13.8983,13.8983,2065,11.8832134978679,12.2988291020046,11.7884701040269,11.7884701040269,2434.58135336799,0.0,1.0
2020-06-30,13.88,14.5,13.61,14.01,2320,11.7729481335051,12.2988291020046,11.5439354536747,11.8832134978679,2735.21972872336,0.0,1.0
2020-07-01,15.95,15.95,14.5,14.5,872,13.5287120122051,13.5287120122051,12.2988291020046,12.2988291020046,1028.06534631326,0.0,1.0
2020-07-02,14.58,15.68,14.35,14.81,2838,12.3666847108433,13.2996993323746,12.1715998354321,12.5617695862544,3345.9282716021,0.0,1.0
2020-07-06,14.58,14.58,14.58,14.58,27,12.3666847108433,12.3666847108433,12.3666847108433,12.3666847108433,31.832298567039,0.0,1.0
2020-07-07,14.76,14.76,14.0,14.0,775,12.5193598307302,12.5193598307302,11.8747315467631,11.8747315467631,913.704866276123,0.0,1.0
2020-07-08,13.99,14.1,13.55,13.82,12217,11.8662495956582,11.9595510578114,11.4930437470457,11.7220564268761,14403.5256145747,0.0,1.0
2020-07-09,13.6,14.0,13.52,13.98,6583,11.5354535025698,11.8747315467631,11.4675978937312,11.8577676445534,7761.18598025256,0.0,1.0
2020-07-10,13.87,13.87,13.32,13.52,5181,11.7644661824003,11.7644661824003,11.2979588716346,11.4675978937312,6108.26440280849,0.0,1.0
2020-07-13,13.97,13.97,13.76,13.76,491,11.8492856934486,11.8492856934486,11.6711647202471,11.6711647202471,578.87624431171,0.0,1.0
2020-07-14,14.25,14.26,13.6,13.94,2539,12.0867803243838,12.0952622754887,11.5354535025698,11.8238398401341,2993.41503932269,0.0,1.0
2020-07-15,13.89,13.89,13.86,13.86,203,11.7814300846099,11.7814300846099,11.7559842312954,11.7559842312954,239.331726263295,0.0,1.0
2020-07-16,13.89,13.89,13.89,13.89,0,11.7814300846099,11.7814300846099,11.7814300846099,11.7814300846099,0,0.0,1.0
2020-07-17,13.89,13.89,13.89,13.89,212,11.7814300846099,11.7814300846099,11.7814300846099,11.7814300846099,249.942492452308,0.0,1.0
2020-07-20,13.89,13.89,13.89,13.89,0,11.7814300846099,11.7814300846099,11.7814300846099,11.7814300846099,0,0.0,1.0
2020-07-21,14.1,14.1,13.7,13.7,2462,11.9595510578114,11.9595510578114,11.6202730136181,11.6202730136181,2902.63403970556,0.0,1.0
2020-07-22,14.1,14.1,14.1,14.1,84,11.9595510578114,11.9595510578114,11.9595510578114,11.9595510578114,99.0338177641214,0.0,1.0
2020-07-23,13.6,13.8,13.6,13.7,39348,11.5354535025698,11.7050925246665,11.5354535025698,11.6202730136181,46390.2697783651,0.0,1.0
2020-07-24,13.58,13.58,13.395,13.55,623,11.5184896003602,11.5184896003602,11.3615735049208,11.4930437470457,734.500815083901,0.0,1.0
2020-07-27,13.6,13.6,13.401,13.58,662,11.5354535025698,11.5354535025698,11.3666626755837,11.5184896003602,780.480801902961,0.0,1.0
2020-07-28,13.6,13.6,13.6,13.6,3,11.5354535025698,11.5354535025698,11.5354535025698,11.5354535025698,3.53692206300436,0.0,1.0
2020-07-29,13.57,13.6,13.457,13.6,933,11.5100076492553,11.5354535025698,11.4141616017708,11.5354535025698,1099.98276159436,0.0,1.0
2020-07-30,13.58,13.58,13.31,13.3884,601,11.5184896003602,11.5184896003602,11.2894769205297,11.3559754171916,708.563386621869,0.0,1.0
2020-07-31,13.35,13.6,13.35,13.4,619,11.3234047249491,11.5354535025698,11.3234047249491,11.3658144804732,729.784918999894,0.0,1.0
2020-08-03,13.5999,13.5999,13.5999,13.5999,316,11.5353686830588,11.5353686830588,11.5353686830588,11.5353686830588,372.555790636457,0.0,1.0
2020-08-04,13.5999,13.5999,13.5999,13.5999,31,11.5353686830588,11.5353686830588,11.5353686830588,11.5353686830588,36.5481946510449,0.0,1.0
2020-08-05,13.6,13.6,13.4,13.5499,19773,11.5354535025698,11.5354535025698,11.3658144804732,11.4929589275346,23311.8533172617,0.0,1.0
2020-08-06,13.87,13.87,13.4212,13.5,1706,11.7644661824003,11.7644661824003,11.3837962168155,11.4506339915215,2011.32967982847,0.0,1.0
2020-08-07,14.0,14.0,13.3696,13.3696,4870,11.8747315467631,11.8747315467631,11.3400293491145,11.3400293491145,5741.60348227704,0.0,1.0
2020-08-10,13.99,14.24,13.7,13.7,4016,11.8662495956582,12.078298373279,11.6202730136181,11.6202730136181,4734.75966834183,0.0,1.0
2020-08-11,13.94,13.94,13.94,13.94,324,11.8238398401341,11.8238398401341,11.8238398401341,11.8238398401341,381.987582804469,0.0,1.0
2020-08-12,14.1,14.1,13.7,13.7,2375,11.9595510578114,11.9595510578114,11.6202730136181,11.6202730136181,2800.06329987843,0.0,1.0
2020-08-13,13.85,13.85,13.85,13.85,214,11.7475022801906,11.7475022801906,11.7475022801906,11.7475022801906,252.30044049431,0.0,1.0
2020-08-14,13.85,13.85,13.85,13.85,10,11.7475022801906,11.7475022801906,11.7475022801906,11.7475022801906,11.7897402100145,0.0,1.0
2020-08-17,14.1,14.1,13.74,13.85,3173,11.9595510578114,11.9595510578114,11.6542008180375,11.7475022801906,3740.88456863759,0.0,1.0
2020-08-18,13.9,13.9,13.9,13.9,1056,11.7899120357148,11.7899120357148,11.7899120357148,11.7899120357148,1244.99656617753,0.0,1.0
2020-08-19,13.75,14.17,13.5807,13.59,7360,11.6626827691423,12.0189247155452,11.5190833369375,11.526971551465,8677.24879457066,0.0,1.0
2020-08-20,13.99,14.25,13.75,13.75,2543,11.8662495956582,12.0867803243838,11.6626827691423,11.6626827691423,2998.13093540669,0.0,1.0
2020-08-21,14.15,14.4499,13.86,14.05,2295,12.0019608133355,12.2563345269694,11.7559842312954,11.9171413022872,2705.74537819833,0.0,1.0
2020-08-24,14.0,14.0,13.56,13.7,2413,11.8747315467631,11.8747315467631,11.5015256981505,11.6202730136181,2844.86431267649,0.0,1.0
2020-08-25,14.0,14.1,13.5,13.5,1176,11.8747315467631,11.9595510578114,11.4506339915215,11.4506339915215,1386.4734486977,0.0,1.0
2020-08-26,14.0,14.0,14.0,14.0,62,11.8747315467631,11.8747315467631,11.8747315467631,11.8747315467631,73.0963893020896,0.0,1.0
2020-08-27,13.9999,14.0,13.8,13.8,2891,11.874646727252,11.8747315467631,11.7050925246665,11.7050925246665,3408.41389471519,0.0,1.0
2020-08-28,14.0,14.0,13.9,13.99,2099,11.8747315467631,11.8747315467631,11.7899120357148,11.8662495956582,2474.66647008203,0.0,1.0
2020-08-31,13.59,13.99,13.59,13.75,656,11.526971551465,11.8662495956582,11.526971551465,11.6626827691423,773.40695777695,0.0,1.0
2020-09-01,13.75,14.1,13.75,14.1,2611,11.6626827691423,11.9595510578114,11.6626827691423,11.9595510578114,3078.30116883478,0.0,1.0
2020-09-02,14.1,14.1,13.75,13.75,1787,11.9595510578114,11.9595510578114,11.6626827691423,11.6626827691423,2106.82657552958,0.0,1.0
2020-09-03,14.1,14.1,14.1,14.1,139,11.9595510578114,11.9595510578114,11.9595510578114,11.9595510578114,163.877388919201,0.0,1.0
2020-09-04,14.1,14.1,14.1,14.1,342,11.9595510578114,11.9595510578114,11.9595510578114,11.9595510578114,403.209115182494,0.0,1.0
2020-09-08,14.1,14.1,14.1,14.1,40,11.9595510578114,11.9595510578114,11.9595510578114,11.9595510578114,47.1589608400578,0.0,1.0
2020-09-09,14.1,14.1,14.1,14.1,17,11.9595510578114,11.9595510578114,11.9595510578114,11.9595510578114,20.0425583570246,0.0,1.0
2020-09-10,14.4,14.4,13.8989,13.8989,734,12.2140095909563,12.2140095909563,11.7889790210932,11.7889790210932,865.366931415063,0.0,1.0
2020-09-11,14.3,14.3,14.045,14.045,452,12.129190079908,12.129190079908,11.9129003267348,11.9129003267348,532.896257492654,0.0,1.0
2020-09-14,14.0198,14.0198,14.0198,14.0198,326,11.8915258099506,11.8915258099506,11.8915258099506,11.8915258099506,384.345530846473,0.0,1.0
2020-09-15,14.0198,14.0198,14.0198,14.0198,0,11.8915258099506,11.8915258099506,11.8915258099506,11.8915258099506,0,0.0,1.0
2020-09-16,14.96,14.96,14.96,14.96,258,12.6889988528268,12.6889988528268,12.6889988528268,12.6889988528268,304.175297418374,0.0,1.0
2020-09-17,14.215,14.4,13.98,14.2,2274,12.0570934955169,12.2140095909563,11.8577676445534,12.0443705688597,2680.9869237573,0.0,1.0
2020-09-18,14.025,14.96,14.025,14.96,308,11.9892378866783,12.7885204124568,11.9892378866783,12.7885204124568,360.298130776084,0.11,1.0
2020-09-21,13.995,14.25,13.29,13.65,1508,11.9635924580437,12.1815786014378,11.3609248851304,11.6686700287457,1764.05708185174,0.0,1.0
2020-09-22,14.0,14.3362,13.3308,13.43,4153,11.9678666961494,12.2552664663813,11.3958026680735,11.4806035520919,4858.17576984768,0.0,1.0
2020-09-23,13.701,14.0,13.2607,13.48,65076,11.7122672574245,11.9678666961494,11.3358778498306,11.5233459331496,76125.847916833,0.0,1.0
2020-09-24,15.0,15.0,13.9,13.9,2605,12.822714317303,12.822714317303,11.8823819340341,11.8823819340341,3047.32672296006,0.0,1.0
2020-09-25,14.3,15.0,14.3,15.0,1297,12.2243209824955,12.822714317303,12.2243209824955,12.822714317303,1517.2294662876,0.0,1.0
2020-09-28,14.3,14.3,13.85,14.249,1473,12.2243209824955,12.2243209824955,11.8396395529764,12.1807237538167,1723.11411244537,0.0,1.0
2020-09-29,14.66,14.66,14.5999,14.5999,884,12.5320661261108,12.5320661261108,12.4806897840795,12.4806897840795,1034.1024272924,0.0,1.0
2020-09-30,14.12,14.12,14.12,14.12,210,12.0704484106879,12.0704484106879,12.0704484106879,12.0704484106879,245.657816438239,0.0,1.0
2020-10-01,14.12,14.12,14.12,14.12,58,12.0704484106879,12.0704484106879,12.0704484106879,12.0704484106879,67.8483493019898,0.0,1.0
2020-10-02,14.12,14.12,14.12,14.12,53,12.0704484106879,12.0704484106879,12.0704484106879,12.0704484106879,61.9993536725079,0.0,1.0
2020-10-05,13.62,13.62,13.62,13.62,464,11.6430246001111,11.6430246001111,11.6430246001111,11.6430246001111,542.78679441592,0.0,1.0
2020-10-06,13.69,14.25,13.69,14.25,951,11.7028639335919,12.1815786014378,11.7028639335919,12.1815786014378,1112.47896872745,0.0,1.0
2020-10-07,14.0,14.18,14.0,14.18,222,11.9678666961494,12.1217392679571,11.9678666961494,12.1217392679571,259.695405948997,0.0,1.0
2020-10-08,14.0,14.0,14.0,14.0,212,11.9678666961494,11.9678666961494,11.9678666961494,11.9678666961494,247.997414690033,0.0,1.0
2020-10-09,14.0,14.0,14.0,14.0,93,11.9678666961494,11.9678666961494,11.9678666961494,11.9678666961494,108.791318708364,0.0,1.0
2020-10-12,13.99,13.99,13.5741,13.5741,557,11.9593182199379,11.9593182199379,11.6037870943002,11.6037870943002,651.578113124283,0.0,1.0
2020-10-13,13.99,13.99,13.99,13.99,233,11.9593182199379,11.9593182199379,11.9593182199379,11.9593182199379,272.563196333856,0.0,1.0
2020-10-14,13.99,13.99,13.99,13.99,169,11.9593182199379,11.9593182199379,11.9593182199379,11.9593182199379,197.696052276488,0.0,1.0
2020-10-15,14.2,14.2,13.25,13.25,902,12.1388362203802,12.1388362203802,11.3267309802843,11.3267309802843,1055.15881155853,0.0,1.0
2020-10-16,14.25,14.25,13.7424,13.7424,249,12.1815786014378,12.1815786014378,11.7476579489403,11.7476579489403,291.279982348199,0.0,1.0
2020-10-19,14.0,14.0,13.73,13.81,1422,11.9678666961494,11.9678666961494,11.737057838438,11.8054456481303,1663.45435702466,0.0,1.0
2020-10-20,14.0,14.0,13.75,13.75,2052,11.9678666961494,11.9678666961494,11.7541547908611,11.7541547908611,2400.42780633938,0.0,1.0
2020-10-21,14.0,14.0,14.0,14.0,7,11.9678666961494,11.9678666961494,11.9678666961494,11.9678666961494,8.18859388127468,0.0,1.0
2020-10-22,13.59,14.05,13.3,13.3,4838,11.6173791714765,12.0106090772071,11.369473361342,11.369473361342,5659.48817108668,0.0,1.0
2020-10-23,13.98,14.05,13.625,14.0,2045,11.9507697437264,12.0106090772071,11.6472988382169,11.9678666961494,2392.23921245809,0.0,1.0
2020-10-26,13.98,13.98,13.98,13.98,2,11.9507697437264,11.9507697437264,11.9507697437264,11.9507697437264,2.33959825179275,0.0,1.0
2020-10-27,13.98,13.98,13.75,13.75,616,11.9507697437264,11.9507697437264,11.7541547908611,11.7541547908611,720.596261552168,0.0,1.0
2020-10-28,14.0,14.0,13.75,13.75,603,11.9678666961494,11.9678666961494,11.7541547908611,11.7541547908611,705.388872915519,0.0,1.0
2020-10-29,14.0,14.0,13.5659,13.5659,1032,11.9678666961494,11.9678666961494,11.5967773438067,11.5967773438067,1207.23269792507,0.0,1.0
2020-10-30,14.0,14.0,14.0,14.0,579,11.9678666961494,11.9678666961494,11.9678666961494,11.9678666961494,677.313693894006,0.0,1.0
2020-11-02,13.96,13.96,13.69,13.69,1371,11.9336727913033,11.9336727913033,11.7028639335919,11.7028639335919,1603.79460160394,0.0,1.0
2020-11-03,13.95,13.95,13.93,13.95,1220,11.9251243150918,11.9251243150918,11.9080273626687,11.9251243150918,1427.15493359358,0.0,1.0
2020-11-04,14.25,14.25,13.85,14.0962,2363,12.1815786014378,12.1815786014378,11.8396395529764,12.0501030373044,2764.23533449315,0.0,1.0
2020-11-05,14.33,14.34,13.8275,14.05,5042,12.2499664111301,12.2585148873416,11.8204054815005,12.0106090772071,5898.12719276955,0.0,1.0
2020-11-06,14.3,14.3,14.0,14.0,3647,12.2243209824955,12.2243209824955,11.9678666961494,11.9678666961494,4266.25741214409,0.0,1.0
2020-11-09,14.5,14.6,14.24,14.25,9599,12.3952905067262,12.4807752688416,12.1730301252263,12.1815786014378,11228.9018094793,0.0,1.0
2020-11-10,14.36,14.7,14.25,14.5,3154,12.2756118397647,12.5662600309569,12.1815786014378,12.3952905067262,3689.54644307718,0.0,1.0
2020-11-11,14.3,14.6,14.17,14.6,4563,12.2243209824955,12.4807752688416,12.1131907917455,12.4807752688416,5337.79341146518,0.0,1.0
2020-11-12,14.3,14.4,13.75,14.35,26314,12.2243209824955,12.3098057446109,11.7541547908611,12.2670633635532,30782.0941988373,0.0,1.0
2020-11-13,14.31,14.6,14.15,14.15,4022,12.232869458707,12.4807752688416,12.0960938393225,12.0960938393225,4704.93208435525,0.0,1.0
2020-11-16,14.59,14.6,14.15,14.6,8650,12.47222679263,12.4807752688416,12.0960938393225,12.4807752688416,10118.7624390037,0.0,1.0
2020-11-17,14.59,14.6,14.16,14.55,7916,12.47222679263,12.4807752688416,12.104642315534,12.4380328877839,9260.12988059575,0.0,1.0
2020-11-18,15.0,15.02,14.5435,14.5698,15205,12.822714317303,12.8398112697261,12.4324763782464,12.4549588706827,17786.7957092544,0.0,1.0
2020-11-19,15.05,15.05,14.53,14.75,3634,12.8654566983607,12.8654566983607,12.4209359353608,12.6090024120146,4251.05002350742,0.0,1.0
2020-11-20,15.0989,15.0989,15.0989,15.0989,578,12.9072587470351,12.9072587470351,12.9072587470351,12.9072587470351,676.143894768105,0.0,1.0
2020-11-23,15.9708,15.9708,15.2499,15.2499,1398,13.6526003879188,13.6526003879188,13.0363407378292,13.0363407378292,1635.37917800314,0.0,1.0
2020-11-24,15.6,15.81,15.03,15.6499,39936,13.3356228899951,13.5151408904373,12.8483597459376,13.3782797862907,46717.0978917978,0.0,1.0
2020-11-25,15.65,15.81,15.0001,15.4,5176,13.3783652710528,13.5151408904373,12.8227998020651,13.1646533657644,6054.88027563964,0.0,1.0
2020-11-27,15.645,15.645,15.645,15.645,551,13.374091032947,13.374091032947,13.374091032947,13.374091032947,644.559318368905,0.0,1.0
2020-11-30,15.5,15.81,15.34,15.34,1889,13.2501381278797,13.5151408904373,13.1133625084952,13.1133625084952,2209.75054881827,0.0,1.0
2020-12-01,15.65,15.78,15.65,15.78,1023,13.3783652710528,13.4894954618027,13.3783652710528,13.4894954618027,1196.70450579199,0.0,1.0
2020-12-02,15.6299,15.6299,15.6299,15.6299,1039,13.3611828338676,13.3611828338676,13.3611828338676,13.3611828338676,1215.42129180634,0.0,1.0
2020-12-03,15.6299,15.6299,15.6299,15.6299,88,13.3611828338676,13.3611828338676,13.3611828338676,13.3611828338676,102.942323078881,0.0,1.0
2020-12-04,16.0,16.0,15.6409,15.6409,12091,13.6775619384565,13.6775619384565,13.3705861577003,13.3705861577003,14144.0412312131,0.0,1.0
2020-12-07,15.9,15.95,15.26,15.26,5021,13.5920771763412,13.6348195573988,13.0449746988029,13.0449746988029,5873.5614111257,0.0,1.0
2020-12-08,15.92,16.0,15.56,15.8,2473,13.6091741287642,13.6775619384565,13.301428985149,13.5065924142258,2892.91323834175,0.0,1.0
2020-12-09,15.9999,15.9999,15.91,15.91,408,13.6774764536944,13.6774764536944,13.6006256525527,13.6006256525527,477.278043365722,0.0,1.0
2020-12-10,15.9999,15.9999,15.9999,15.9999,37,13.6774764536944,13.6774764536944,13.6774764536944,13.6774764536944,43.282567658166,0.0,1.0
2020-12-11,15.9999,15.9999,15.9999,15.9999,112,13.6774764536944,13.6774764536944,13.6774764536944,13.6774764536944,131.017502100394,0.0,1.0
2020-12-14,15.9999,15.9999,15.9999,15.9999,355,13.6774764536944,13.6774764536944,13.6774764536944,13.6774764536944,415.278689693214,0.0,1.0
2020-12-15,16.5,16.5,16.03,16.03,3794,14.1049857490333,14.1049857490333,13.7032073670911,13.7032073670911,4438.21788365085,0.0,1.0
2020-12-16,16.05,16.5,16.01,16.5,2689,13.7203043195142,14.1049857490333,13.686110414668,14.1049857490333,3145.58984953536,0.0,1.0
2020-12-17,16.8,16.8,16.33,16.41,5325,14.3614400353793,14.3614400353793,13.9596616534372,14.0280494631295,6229.18034539823,0.0,1.0
2020-12-18,16.5,16.765,16.325,16.7106,7140,14.1990189873602,14.4270638377632,14.0484233314336,14.3802501024352,8297.0520783776,0.11,1.0
2020-12-21,16.8,16.8,16.255,16.39,2686,14.4571829689485,14.4571829689485,13.988185069063,14.1043588607778,3121.27197234207,0.0,1.0
2020-12-22,16.72,16.72,16.09,16.09,1845,14.388339240525,14.388339240525,13.8461948791894,13.8461948791894,2143.98614630346,0.0,1.0
2020-12-23,16.48,16.48,16.48,16.48,463,14.1818080552543,14.1818080552543,14.1818080552543,14.1818080552543,538.030127771545,0.0,1.0
2020-12-24,16.95,16.95,16.4,16.4,706,14.5862649597427,14.5862649597427,14.1129643268307,14.1129643268307,820.408790943222,0.0,1.0
2020-12-28,16.6,16.6,16.6,16.6,384,14.2850736478896,14.2850736478896,14.2850736478896,14.2850736478896,446.228010937957,0.0,1.0
2020-12-29,16.98,16.9899,16.5,16.9899,1977,14.6120813579016,14.620600769294,14.1990189873602,14.620600769294,2297.37702506338,0.0,1.0
2020-12-30,17.0,17.0,16.4145,16.4145,1576,14.6292922900074,14.6292922900074,14.1254422526075,14.1254422526075,1831.39412822453,0.0,1.0
2020-12-31,16.9,17.02,16.6,16.67,12354,14.543237629478,14.6465032221133,14.2850736478896,14.3453119102602,14355.9917893945,0.0,1.0
2021-01-04,16.9,16.9,16.9,16.9,77,14.543237629478,14.543237629478,14.543237629478,14.543237629478,89.4780126099547,0.0,1.0
2021-01-05,16.82,16.82,16.5,16.5,580,14.4743939010544,14.4743939010544,14.1990189873602,14.1990189873602,673.990224854206,0.0,1.0
2021-01-06,17.0,17.25,16.6947,16.6947,2735,14.6292922900074,14.8444289413311,14.366567411411,14.366567411411,3178.21252582113,0.0,1.0
2021-01-07,18.17,18.17,17.25,17.25,1476,15.6361318182021,15.6361318182021,14.8444289413311,14.8444289413311,1715.18891704277,0.0,1.0
2021-01-08,17.74,17.74,17.0001,17.0001,687,15.2660967779254,15.2660967779254,14.629378344668,14.629378344668,798.329800818688,0.0,1.0
2021-01-11,17.74,17.74,17.74,17.74,21,15.2660967779254,15.2660967779254,15.2660967779254,15.2660967779254,24.4030943481695,0.0,1.0
2021-01-12,17.55,18.25,17.375,17.375,10819,15.1025929229194,15.7049755466256,14.9519972669929,14.9519972669929,12572.2417977546,0.0,1.0
2021-01-13,17.58,18.23,17.55,18.23,1435,15.1284093210783,15.6877646145197,15.1025929229194,15.6877646145197,1667.54478045825,0.0,1.0
2021-01-14,17.58,17.58,17.58,17.58,252,15.1284093210783,15.1284093210783,15.1284093210783,15.1284093210783,292.837132178033,0.0,1.0
2021-01-15,17.58,17.58,17.58,17.58,317,15.1284093210783,15.1284093210783,15.1284093210783,15.1284093210783,368.370519446177,0.0,1.0
2021-01-19,17.58,17.58,17.58,17.58,143,15.1284093210783,15.1284093210783,15.1284093210783,15.1284093210783,166.173451989916,0.0,1.0
2021-01-20,17.56,18.0,17.56,17.95,985,15.1111983889724,15.489838895302,15.1111983889724,15.4468115650373,1144.62133014033,0.0,1.0
2021-01-21,17.56,17.56,17.56,17.56,126,15.1111983889724,15.1111983889724,15.1111983889724,15.1111983889724,146.418566089017,0.0,1.0
2021-01-22,17.5,17.5001,16.8,17.5,2301,15.0595655926547,15.0596516473152,14.4571829689485,15.0595655926547,2673.88190929229,0.0,1.0
2021-01-25,17.55,17.55,17.55,17.55,371,15.1025929229194,15.1025929229194,15.1025929229194,15.1025929229194,431.121333484329,0.0,1.0
2021-01-26,17.5,17.55,17.5,17.55,1061,15.0595655926547,15.1025929229194,15.0595655926547,15.1025929229194,1232.93729063847,0.0,1.0
2021-01-27,18.24,18.24,17.35,17.5,3148,15.6963700805727,15.6963700805727,14.9304836018605,15.0595655926547,3658.14004800179,0.0,1.0
2021-01-28,18.02,18.07,17.5,17.5,910,15.5070498274079,15.5500771576726,15.0595655926547,15.0595655926547,1057.46742175401,0.0,1.0
2021-01-29,18.02,18.03,17.0,17.0,4428,15.5070498274079,15.5156552934608,14.6292922900074,14.6292922900074,5145.5667511283,0.0,1.0
2021-02-01,18.02,18.02,17.9347,17.9347,211,15.5070498274079,15.5070498274079,15.4336452019763,15.4336452019763,245.192995593512,0.0,1.0
2021-02-02,17.65,17.65,17.65,17.65,121,15.1886475834489,15.1886475834489,15.1886475834489,15.1886475834489,140.608305529929,0.0,1.0
2021-02-03,17.6431,17.6431,17.6431,17.6431,238,15.1827098118724,15.1827098118724,15.1827098118724,15.1827098118724,276.568402612587,0.0,1.0
2021-02-04,17.6431,17.6431,17.6431,17.6431,34,15.1827098118724,15.1827098118724,15.1827098118724,15.1827098118724,39.5097718017981,0.0,1.0
2021-02-05,17.6431,17.6431,17.6431,17.6431,47,15.1827098118724,15.1827098118724,15.1827098118724,15.1827098118724,54.6164492554268,0.0,1.0
2021-02-08,18.1299,18.13,17.866,17.98,1667,15.6016238993298,15.6017099539903,15.3745256501925,15.4726279631961,1937.14087039993,0.0,1.0
2021-02-09,18.2,18.2,17.875,18.2,710,15.6619482163609,15.6619482163609,15.3822705696402,15.6619482163609,825.056999390492,0.0,1.0
2021-02-10,18.2,18.2,18.2,18.2,23,15.6619482163609,15.6619482163609,15.6619482163609,15.6619482163609,26.7271985718047,0.0,1.0
2021-02-11,17.98,18.25,17.98,18.15,3816,15.4726279631961,15.7049755466256,15.4726279631961,15.6189208860962,4434.39085869594,0.0,1.0
2021-02-12,18.05,18.25,17.845,18.24,4853,15.5328662255667,15.7049755466256,15.3564541714813,15.6963700805727,5639.4388986508,0.0,1.0
2021-02-16,18.19,18.19,17.96,17.96,1674,15.653342750308,15.653342750308,15.4554170310902,15.4554170310902,1945.27523518265,0.0,1.0
2021-02-17,18.4,18.41,17.95,17.97,5543,15.8340575374198,15.8426630034728,15.4468115650373,15.4640224971432,6441.25485580493,0.0,1.0
2021-02-18,18.4,18.4,18.4,18.4,26,15.8340575374198,15.8340575374198,15.8340575374198,15.8340575374198,30.2133549072575,0.0,1.0
2021-02-19,17.5,18.4,17.5,18.0951,51925,15.0595655926547,15.8340575374198,15.0595655926547,15.5716768774655,60339.5559061287,0.0,1.0
2021-02-22,17.4,17.705,17.4,17.67,4895,14.9735109321253,15.2359776467401,14.9735109321253,15.2058585155548,5688.24508734711,0.0,1.0
2021-02-23,17.4,17.4,17.0,17.0,564,14.9735109321253,14.9735109321253,14.6292922900074,14.6292922900074,655.397391065122,0.0,1.0
2021-02-24,17.61,17.8,17.362,17.4,19058,15.1542257192371,15.3177295742431,14.9408101611241,14.9735109321253,22146.3891470197,0.0,1.0
2021-02-25,17.35,17.65,17.35,17.51,11381,15.0337491944959,15.2936987482912,15.0337491944959,15.1723889565201,13134.4714778329,0.12,1.0
2021-02-26,17.3,17.48,17.3,17.48,579,14.9904242688633,15.1463940011405,14.9904242688633,15.1463940011405,668.206571097907,0.0,1.0
2021-03-01,17.6,17.61,17.36,17.6,6601,15.2503738226587,15.2590388077852,15.0424141796224,15.2503738226587,7618.0165385445,0.0,1.0
2021-03-02,17.6,17.6,17.6,17.6,67,15.2503738226587,15.2503738226587,15.2503738226587,15.2503738226587,77.322694755716,0.0,1.0
2021-03-03,17.75,17.76,17.6,17.61,10406,15.3803485995563,15.3890135846828,15.2503738226587,15.2590388077852,12009.2531586266,0.0,1.0
2021-03-04,17.85,17.85,17.83,17.85,3888,15.4669984508214,15.4669984508214,15.4496684805684,15.4669984508214,4487.02443597351,0.0,1.0
2021-03-05,17.85,17.85,17.85,17.85,40,15.4669984508214,15.4669984508214,15.4669984508214,15.4669984508214,46.1628028392336,0.0,1.0
2021-03-08,17.95,17.95,17.85,17.85,3847,15.5536483020865,15.5536483020865,15.4669984508214,15.4669984508214,4439.70756306329,0.0,1.0
2021-03-09,18.0,18.0,17.96,17.99,676,15.5969732277191,15.5969732277191,15.562313287213,15.5883082425926,780.151367983046,0.0,1.0
2021-03-10,17.41,18.18,17.41,18.0,45581,15.0857391052549,15.7529429599963,15.0857391052549,15.5969732277191,52603.6679053778,0.0,1.0
2021-03-11,18.14,18.193,17.98,17.98,11398,15.7182830194902,15.7642074406607,15.5796432574661,15.5796432574661,13154.0906690396,0.0,1.0
2021-03-12,18.13,18.3999,18.01,18.3999,2939,15.7096180343637,15.9434859829282,15.6056382128456,15.9434859829282,3391.81193861269,0.0,1.0
2021-03-15,18.0,18.435,18.0,18.0,17674,15.5969732277191,15.9739000807223,15.5969732277191,15.5969732277191,20397.0344345153,0.0,1.0
2021-03-16,18.25,18.25,17.75,18.01,5800,15.8135978558818,15.8135978558818,15.3803485995563,15.6056382128456,6693.60641168888,0.0,1.0
2021-03-17,18.15,18.15,18.08,18.082,3026,15.7269480046167,15.7269480046167,15.6662931087312,15.6680261057565,3492.21603478803,0.0,1.0
2021-03-18,18.25,18.25,18.16,18.23,4921,15.8135978558818,15.8135978558818,15.7356129897432,15.7962678856288,5679.17881929672,0.0,1.0
2021-03-19,18.75,18.75,18.255,18.5,3434,16.2468471122074,16.2468471122074,15.8179303484451,16.0302224840446,3963.07662374819,0.0,1.0
2021-03-22,18.576,18.576,18.576,18.576,270,16.0960763710061,16.0960763710061,16.0960763710061,16.0960763710061,311.598919164826,0.0,1.0
2021-03-23,18.2,18.3,17.4,18.12,18628,15.7702729302493,15.8569227815144,15.0770741201284,15.7009530492372,21498.0172822311,0.0,1.0
2021-03-24,18.0,18.25,17.96,17.96,13666,15.5969732277191,15.8135978558818,15.562313287213,15.562313287213,15771.5215900241,0.0,1.0
2021-03-25,18.02,18.03,17.9898,17.99,5595,15.6143031979721,15.6229681830986,15.58813494289,15.5883082425926,6457.02204713779,0.0,1.0
2021-03-26,18.0,18.08,17.99,17.99,12430,15.5969732277191,15.6662931087312,15.5883082425926,15.5883082425926,14345.0909822918,0.0,1.0
2021-03-29,18.14,18.14,17.97,17.97,4936,15.7182830194902,15.7182830194902,15.5709782723395,15.5709782723395,5696.48987036143,0.0,1.0
2021-03-30,18.25,18.5,18.25,18.3,2693,15.8135978558818,16.0302224840446,15.8135978558818,15.8569227815144,3107.91070115141,0.0,1.0
2021-03-31,17.41,18.499,17.41,18.499,8769,15.0857391052549,16.029355985532,15.0857391052549,16.029355985532,10120.040452431,0.0,1.0
2021-04-01,18.25,18.25,17.735,18.02,4911,15.8135978558818,15.8135978558818,15.3673511218665,15.6143031979721,5667.63811858691,0.0,1.0
2021-04-05,18.25,18.25,18.25,18.25,31,15.8135978558818,15.8135978558818,15.8135978558818,15.8135978558818,35.7761722004061,0.0,1.0
2021-04-06,18.36,18.36,18.105,18.13,1312,15.9089126922735,15.9089126922735,15.6879555715474,15.7096180343637,1514.13993312686,0.0,1.0
2021-04-07,18.7,18.7,18.15,18.15,50265,16.2035221865748,16.2035221865748,15.7269480046167,15.7269480046167,58009.3321178519,0.0,1.0
2021-04-08,18.65,18.65,18.0,18.22,1186,16.1601972609423,16.1601972609423,15.5969732277191,15.7876029005023,1368.72710418327,0.0,1.0
2021-04-09,18.39,18.46,17.1,18.22,27385,15.934907647653,15.9955625435386,14.8171245663331,15.7876029005023,31604.2088938103,0.0,1.0
2021-04-12,18.25,18.25,18.01,18.01,1198,15.8135978558818,15.8135978558818,15.6056382128456,15.6056382128456,1382.57594503505,0.0,1.0
2021-04-13,18.25,18.25,18.25,18.25,13,15.8135978558818,15.8135978558818,15.8135978558818,15.8135978558818,15.0029109227509,0.0,1.0
2021-04-14,18.25,18.5,18.25,18.26,5036,15.8135978558818,16.0302224840446,15.8135978558818,15.8222628410084,5811.89687745952,0.0,1.0
2021-04-15,18.25,18.25,18.25,18.25,18,15.8135978558818,15.8135978558818,15.8135978558818,15.8135978558818,20.7732612776552,0.0,1.0
2021-04-16,18.27,18.5,18.25,18.25,1007,15.8309278261349,16.0302224840446,15.8135978558818,15.8135978558818,1162.1485614777,0.0,1.0
2021-04-19,18.06,18.06,18.06,18.06,543,15.6489631384781,15.6489631384781,15.6489631384781,15.6489631384781,626.660048542597,0.0,1.0
2021-04-20,18.1832,18.34,18.18,18.18,2865,15.7557157552367,15.8915827220204,15.7529429599963,15.7529429599963,3306.41075336011,0.0,1.0
2021-04-21,18.18,18.34,18.0817,18.0817,648,15.7529429599963,15.8915827220204,15.6677661562027,15.6677661562027,747.837405995582,0.0,1.0
2021-04-22,18.18,18.18,18.18,18.18,0,15.7529429599963,15.7529429599963,15.7529429599963,15.7529429599963,0,0.0,1.0
2021-04-23,18.49,18.49,18.36,18.36,738,16.0215574989181,16.0215574989181,15.9089126922735,15.9089126922735,851.703712383859,0.0,1.0
2021-04-26,18.44,18.44,18.25,18.25,462,15.9782325732855,15.9782325732855,15.8135978558818,15.8135978558818,533.180372793149,0.0,1.0
2021-04-27,18.49,18.49,18.0,18.2418,2205,16.0215574989181,16.0215574989181,15.5969732277191,15.8064925680781,2544.72450651275,0.0,1.0
2021-04-28,18.2,18.47,18.15,18.15,943,15.7702729302493,16.0042275286651,15.7269480046167,15.7269480046167,1088.28807693493,0.0,1.0
2021-04-29,18.37,18.37,18.37,18.37,303,15.9175776774,15.9175776774,15.9175776774,15.9175776774,349.683231507194,0.0,1.0
2021-04-30,18.18,18.48,18.15,18.15,55395,15.7529429599963,16.0128925137916,15.7269480046167,15.7269480046167,63929.7115819834,0.0,1.0
2021-05-03,18.18,18.18,18.18,18.18,18,15.7529429599963,15.7529429599963,15.7529429599963,15.7529429599963,20.7732612776551,0.0,1.0
2021-05-04,18.3073,18.3073,18.3073,18.3073,159,15.8632482206567,15.8632482206567,15.8632482206567,15.8632482206567,183.497141285954,0.0,1.0
2021-05-05,18.4,18.49,18.4,18.49,1096,15.9435726327795,16.0215574989181,15.9435726327795,16.0215574989181,1264.860797795,0.0,1.0
2021-05-06,18.4,18.44,18.0,18.2,1680,15.9435726327795,15.9782325732855,15.5969732277191,15.7702729302493,1938.83771924781,0.0,1.0
2021-05-07,18.41,18.41,18.15,18.15,6730,15.952237617906,15.952237617906,15.7269480046167,15.7269480046167,7766.89157770105,0.0,1.0
2021-05-10,18.35,18.5,18.2,18.3973,2717,15.9002477071469,16.0302224840446,15.7702729302493,15.9412330867953,3135.60838285495,0.0,1.0
2021-05-11,18.3152,18.45,18.0,18.0,840,15.8700935589067,15.9868975584121,15.5969732277191,15.5969732277191,969.418859623904,0.0,1.0
2021-05-12,18.3,18.5,18.16,18.16,56269,15.8569227815144,16.0302224840446,15.7356129897432,15.7356129897432,64938.3688240208,0.0,1.0
2021-05-13,17.95,18.36,17.95,18.18,21024,15.5536483020865,15.9089126922735,15.5536483020865,15.7529429599963,24263.1691723012,0.0,1.0
2021-05-14,18.5,18.5,18.35,18.5,1086,16.0302224840446,16.0302224840446,15.9002477071469,16.0302224840446,1253.32009708519,0.0,1.0
2021-05-17,18.5,18.5,18.5,18.5,86,16.0302224840446,16.0302224840446,16.0302224840446,16.0302224840446,99.2500261043522,0.0,1.0
2021-05-18,18.41,18.45,18.23,18.23,2310,15.952237617906,15.9868975584121,15.7962678856288,15.7962678856288,2665.90186396574,0.0,1.0
2021-05-19,18.41,18.41,18.41,18.41,83,15.952237617906,15.952237617906,15.952237617906,15.952237617906,95.7878158914097,0.0,1.0
2021-05-20,18.4,18.42,18.19,18.24,5452,15.9435726327795,15.9609026030325,15.7616079451228,15.8049328707553,6291.99002698753,0.0,1.0
2021-05-21,18.4,18.4,18.4,18.4,118,15.9435726327795,15.9435726327795,15.9435726327795,15.9435726327795,136.180268375739,0.0,1.0
2021-05-24,18.31,18.43,18.31,18.43,1109,15.8655877666409,15.969567588159,15.8655877666409,15.969567588159,1279.86370871775,0.0,1.0
2021-05-25,18.31,18.45,18.17,18.17,3206,15.8655877666409,15.9868975584121,15.7442779748698,15.7442779748698,3699.94864756457,0.0,1.0
2021-05-26,18.12,18.3349,18.12,18.3349,2030,15.7009530492372,15.8871635796059,15.7009530492372,15.8871635796059,2342.7622440911,0.0,1.0
2021-05-27,18.15,18.3,18.15,18.25,6738,15.8309278261349,15.9617619404004,15.8309278261349,15.9181505689786,7725.04943128517,0.12,1.0
2021-05-28,18.325,18.5,18.15,18.15,5050,15.9835676261114,16.1362074260879,15.8309278261349,15.8309278261349,5789.77435856191,0.0,1.0
2021-06-01,18.5,18.5,18.49,18.49,613,16.1362074260879,16.1362074260879,16.1274851518035,16.1274851518035,702.798352831376,0.0,1.0
2021-06-02,19.0,19.24,18.7499,18.75,3173,16.5723211403065,16.7816557231314,16.3541770604543,16.3542642831972,3637.81268113207,0.0,1.0
2021-06-03,19.46,19.5,19.05,19.25,5119,16.9735457573876,17.0084348545251,16.6159325117283,16.7903779974158,5868.88216662939,0.0,1.0
2021-06-04,19.46,19.46,19.46,19.46,564,16.9735457573876,16.9735457573876,16.9735457573876,16.9735457573876,646.620344203746,0.0,1.0
2021-06-07,20.25,20.25,19.01,19.39,8524,17.6626054258529,17.6626054258529,16.5810434145908,16.912489837397,9772.68052126375,0.0,1.0
2021-06-08,19.35,19.99,19.141,19.141,11058,16.8776007402595,17.4358262944593,16.6953052077161,16.6953052077161,12677.8861102926,0.0,1.0
2021-06-09,19.36,19.67,19.2,19.5,8660,16.8863230145439,17.1567135173594,16.7467666259939,17.0084348545251,9928.60315745467,0.0,1.0
2021-06-10,19.7,19.7,19.25,19.25,1277,17.1828803402125,17.1828803402125,16.7903779974158,16.7903779974158,1464.06769423437,0.0,1.0
2021-06-11,19.7,19.97,19.43,19.97,5594,17.1828803402125,17.4183817458905,16.9473789345345,17.4183817458905,6413.46490332581,0.0,1.0
2021-06-14,19.49,19.93,19.49,19.5,3804,16.9997125802407,17.383492648753,16.9997125802407,17.0084348545251,4361.24785345931,0.0,1.0
2021-06-15,19.2,19.58,19.185,19.5,5291,16.7467666259939,17.0782130488,16.7336832145673,17.0084348545251,6066.0784418121,0.0,1.0
2021-06-16,19.5,20.0,19.0,19.2,29581,17.0084348545251,17.4445485687436,16.5723211403065,16.7467666259939,33914.3198615089,0.0,1.0
2021-06-17,19.62,19.94,19.0501,19.25,14283,17.1131021459375,17.3922149230374,16.6160197344712,16.7903779974158,16375.3162699683,0.0,1.0
2021-06-18,19.54,19.55,19.05,19.41,22684,17.0433239516625,17.0520462259469,16.6159325117283,16.9299343859657,26006.978524677,0.0,1.0
2021-06-21,19.69,19.72,19.45,19.62,18553,17.1741580659281,17.2003248887812,16.9648234831032,17.1131021459375,21270.8284503761,0.0,1.0
2021-06-22,19.86,20.58,19.268,19.268,25802,17.3224367287624,17.9504404772372,16.8060780911276,16.8060780911276,29581.7342573495,0.0,1.0
2021-06-23,20.07,20.45,19.625,20.0,63000,17.5056044887342,17.8370509115404,17.1174632830797,17.4445485687436,72228.8682355252,0.0,1.0
2021-06-24,19.99,20.04,19.74,20.04,4775,17.4358262944593,17.4794376658811,17.21776943735,17.4794376658811,5474.48961626398,0.0,1.0
2021-06-25,19.75,20.22,19.72,19.72,15061,17.2264917116344,17.6364386029998,17.2003248887812,17.2003248887812,17267.2854681784,0.0,1.0
2021-06-28,20.08,20.46,19.6,19.99,3737,17.5143267630186,17.8457731858248,17.0956575973688,17.4358262944593,4284.43302533583,0.0,1.0
2021-06-29,20.08,20.08,20.08,20.08,174,17.5143267630186,17.5143267630186,17.5143267630186,17.5143267630186,199.489255126688,0.0,1.0
2021-06-30,20.08,20.1,19.32,19.5,5908,17.5143267630186,17.5317713115874,16.8514339174064,17.0084348545251,6773.46275453146,0.0,1.0
2021-07-01,19.99,20.1,19.99,20.1,1760,17.4358262944593,17.5317713115874,17.4358262944593,17.5317713115874,2017.82235070673,0.0,1.0
2021-07-02,20.1,20.1,20.08,20.08,320,17.5317713115874,17.5317713115874,17.5143267630186,17.5143267630186,366.876791037586,0.0,1.0
2021-07-06,20.36,20.36,19.87,20.05,4524,17.758550442981,17.758550442981,17.3311590030468,17.4881599401655,5186.72063329389,0.0,1.0
2021-07-07,20.62,20.67,20.54,20.67,988,17.9853295743747,18.0289409457966,17.9155513800997,18.0289409457966,1132.73209232855,0.0,1.0
2021-07-08,20.8,20.8,20.675,20.675,2564,18.1423305114934,18.1423305114934,18.0333020829387,18.0333020829387,2939.60028818866,0.0,1.0
2021-07-09,21.5995,23.01,19.2501,19.2501,16250,18.8396763405289,20.0699531283396,16.7904652201586,16.7904652201586,18630.4620448775,0.0,1.0
2021-07-12,22.62,23.865,21.5001,22.2999,12632,19.7297844312491,20.8157075796534,18.7529769341423,19.4505844314063,14482.4613262087,0.0,1.0
2021-07-13,21.3,22.4722,21.3,22.27,1221,18.578444225712,19.600869217326,18.578444225712,19.4245048312961,1399.86425580279,0.0,1.0
2021-07-14,21.68,21.68,21.68,21.68,342,18.9098906485181,18.9098906485181,18.9098906485181,18.9098906485181,392.099570421421,0.0,1.0
2021-07-15,22.9,22.9,22.0,22.4,9267,19.9740081112115,19.9740081112115,19.189003425618,19.5378943969929,10624.5225704541,0.0,1.0
2021-07-16,21.62,23.0,21.62,22.26,7115,18.8575570028119,20.0612308540552,18.8575570028119,19.4157825570117,8157.27615072634,0.0,1.0
2021-07-19,21.14,22.25,20.97,21.46,26403,18.438887837162,19.4070602827273,18.2906091743277,18.7180006142619,30270.774730517,0.0,1.0
2021-07-20,21.02,21.97,21.02,21.437,6029,18.3342205457496,19.1628366027649,18.3342205457496,18.6979393834079,6912.18804114253,0.0,1.0
2021-07-21,21.07,21.194,20.41,20.41,4486,18.3778319171714,18.4859881182976,17.8021618144029,17.8021618144029,5143.15401435818,0.0,1.0
2021-07-22,21.7,22.07,21.0,21.0,2621,18.9273351970869,19.2500593456086,18.3167759971808,18.3167759971808,3004.95021659223,0.0,1.0
2021-07-23,21.7,21.7,21.7,21.7,100,18.9273351970869,18.9273351970869,18.9273351970869,18.9273351970869,114.648997199246,0.0,1.0
2021-07-26,21.2,22.99,21.09,22.99,21273,18.4912214828683,20.0525085797708,18.3952764657402,20.0525085797708,24389.2811741955,0.0,1.0
2021-07-27,21.21,21.59,21.21,21.59,1299,18.4999437571526,18.8313901799588,18.4999437571526,18.8313901799588,1489.29047361821,0.0,1.0
2021-07-28,21.47,21.5,21.47,21.5,915,18.7267228885463,18.7528897113994,18.7267228885463,18.7528897113994,1049.0383243731,0.0,1.0
2021-07-29,21.65,21.73,21.0,21.42,11150,18.883723825665,18.95350201994,18.3167759971808,18.6831115171244,12783.3631877159,0.0,1.0
2021-07-30,21.25,22.01,21.02,22.01,3859,18.5348328542901,19.1977256999024,18.3342205457496,19.1977256999024,4424.30480191891,0.0,1.0
2021-08-02,21.25,21.25,21.25,21.25,223,18.5348328542901,18.5348328542901,18.5348328542901,18.5348328542901,255.667263754319,0.0,1.0
2021-08-03,21.2494,21.25,21.2494,21.25,1039,18.5343095178331,18.5348328542901,18.5343095178331,18.5348328542901,1191.20308090016,0.0,1.0
2021-08-04,21.25,21.32,21.16,21.16,7817,18.5348328542901,18.5958887742807,18.4563323857308,18.4563323857308,8962.11211106507,0.0,1.0
2021-08-05,21.65,21.65,21.65,21.65,254,18.883723825665,18.883723825665,18.883723825665,18.883723825665,291.208452886085,0.0,1.0
2021-08-06,21.95,22.2399,21.6512,21.68,3912,19.1453920541962,19.3982507857001,18.8847704985791,18.9098906485181,4485.06877043449,0.0,1.0
2021-08-09,21.6,21.99,21.1109,21.505,3745,18.8401124542431,19.1802811513336,18.4135060189945,18.7572508485416,4293.60494511177,0.0,1.0
2021-08-10,21.6,21.6,21.6,21.6,164,18.8401124542431,18.8401124542431,18.8401124542431,18.8401124542431,188.024355406764,0.0,1.0
2021-08-11,21.72,21.8,21.1026,21.19,22094,18.9447797456556,19.0145579399306,18.4062665313385,18.4824992085839,25330.5494412014,0.0,1.0
2021-08-12,21.72,21.72,21.72,21.72,122,18.9447797456556,18.9447797456556,18.9447797456556,18.9447797456556,139.87177658308,0.0,1.0
2021-08-13,21.75,21.75,21.0001,21.0001,602,18.9709465685087,18.9709465685087,18.3168632199237,18.3168632199237,690.186963139461,0.0,1.0
2021-08-16,21.75,21.75,21.75,21.75,60,18.9709465685087,18.9709465685087,18.9709465685087,18.9709465685087,68.7893983195476,0.0,1.0
2021-08-17,21.64,21.64,21.64,21.64,186,18.8750015513806,18.8750015513806,18.8750015513806,18.8750015513806,213.247134790598,0.0,1.0
2021-08-18,21.4,21.5,21.0,21.03,7244,18.6656669685557,18.7528897113994,18.3167759971808,18.3429428200339,8305.17335711338,0.0,1.0
2021-08-19,21.07,21.5,20.67,21.0,13892,18.3778319171714,18.7528897113994,18.0289409457966,18.3167759971808,15927.0386909193,0.0,1.0
2021-08-20,21.25,21.25,20.64,20.64,372,18.5348328542901,18.5348328542901,18.0027741229434,18.0027741229434,426.494269581195,0.0,1.0
2021-08-23,21.18,21.25,20.5,20.5001,6581,18.4737769342995,18.5348328542901,17.8806622829622,17.8807495057051,7545.05050568238,0.0,1.0
2021-08-24,20.9,21.25,20.9,21.25,6180,18.2295532543371,18.5348328542901,18.2295532543371,18.5348328542901,7085.3080269134,0.0,1.0
2021-08-25,21.36,21.76,20.65,21.02,44472,18.6307778714182,18.9796688427931,18.0114963972278,18.3342205457496,50986.7020344487,0.0,1.0
2021-08-26,22.13,22.13,20.86,21.51,8632,19.4070602827273,19.4070602827273,18.2933247852549,18.8633468902605,9843.12704845964,0.12,1.0
2021-08-27,21.27,22.13,21.0101,21.575,4878,18.6528771899507,19.4070602827273,18.424956043657,18.920349100761,5562.41586450258,0.0,1.0
2021-08-30,20.92,21.53,20.66,21.53,4477,18.3459422103324,18.880886031953,18.1179333683302,18.880886031953,5105.15289573143,0.0,1.0
2021-08-31,21.08,21.73,21.0,21.34,3097,18.4862553438722,19.0562774488777,18.4160987771023,18.7142641858744,3531.52971143182,0.0,1.0
2021-09-01,21.45,21.5,20.875,21.125,2168,18.810729465183,18.8545773194142,18.3064791415243,18.5257184126803,2472.18482866781,0.0,1.0
2021-09-02,21.44,21.5,21.0919,21.0919,2169,18.8019598943368,18.8545773194142,18.4966911331792,18.4966911331792,2473.3251353231,0.0,1.0
2021-09-03,21.15,21.63,21.0,21.32,5759,18.5476423397959,18.9685817404154,18.4160987771023,18.6967250441819,6567.02602781267,0.0,1.0
2021-09-07,21.0,21.5,20.65,21.02,12762,18.4160987771023,18.8545773194142,18.1091637974839,18.4336379187948,14552.5935348056,0.0,1.0
2021-09-08,21.24,21.24,20.68,20.68,929,18.626568477412,18.626568477412,18.1354725100226,18.1354725100226,1059.34488276402,0.0,1.0
2021-09-09,20.87,21.2,20.7867,20.7867,2626,18.3020943561012,18.5914901940271,18.229043830952,18.229043830952,2994.44527679043,0.0,1.0
2021-09-10,20.9,20.99,20.46,20.8701,3279,18.3284030686399,18.407329206256,17.9425419514054,18.3021820518096,3739.06552269453,0.0,1.0
2021-09-13,20.62,21.25,20.62,20.75,5296,18.0828550849452,18.6353380482583,18.0828550849452,18.1968595059463,6039.0640464136,0.0,1.0
2021-09-14,20.925,20.925,20.925,20.925,924,18.3503269957555,18.3503269957555,18.3503269957555,18.3503269957555,1053.64334948757,0.0,1.0
2021-09-15,21.6,21.6,20.64,20.66,22823,18.9422730278766,18.9422730278766,18.1003942266377,18.1179333683302,26025.2187936741,0.0,1.0
2021-09-16,22.1,22.1,21.25,21.25,40853,19.3807515701886,19.3807515701886,18.6353380482583,18.6353380482583,46584.9477885451,0.0,1.0
2021-09-17,23.0,23.0,21.06,21.63,51934,20.1700129463501,20.1700129463501,18.4687162021797,18.9685817404154,59220.685835809,0.0,1.0
2021-09-20,23.0,23.0,21.64,22.376,49174,20.1700129463501,20.1700129463501,18.9773513112616,19.6227917255448,56073.4394672098,0.0,1.0
2021-09-21,23.8,23.8,22.25,23.0,59007,20.8715786140493,20.8715786140493,19.5122951328822,20.1700129463501,67286.074808672,0.0,1.0
2021-09-22,23.4,23.83,23.4,23.81,2990,20.5207957801997,20.897887326588,20.5207957801997,20.8803481848955,3409.51689931584,0.0,1.0
2021-09-23,23.49,23.5,23.3,23.5,1755,20.5997219178158,20.6084914886621,20.4331000717373,20.6084914886621,2001.23818003321,0.0,1.0
2021-09-24,23.34,23.42,23.34,23.42,462,20.4681783551223,20.5383349218922,20.4681783551223,20.5383349218922,526.821674743784,0.0,1.0
2021-09-27,22.93,23.395,22.265,22.84,3961,20.1086259504264,20.5164109947766,19.5254494891515,20.0296998128103,4516.75466160203,0.0,1.0
2021-09-28,22.66,22.665,22.1917,22.1917,1292,19.871847537578,19.8762323230011,19.4611685348486,19.4611685348486,1473.27619863413,0.0,1.0
2021-09-29,23.2,23.29,23.18,23.18,1218,20.3454043632749,20.4243305008911,20.3278652215824,20.3278652215824,1388.89350614271,0.0,1.0
2021-09-30,23.0,23.17,23.0,23.17,677,20.1700129463501,20.3190956507362,20.1700129463501,20.3190956507362,771.987605631045,0.0,1.0
2021-10-01,22.68,23.29,22.68,23.25,4443,19.8893866792705,20.4243305008911,19.8893866792705,20.3892522175061,5066.38246945159,0.0,1.0
2021-10-04,22.82,23.22,22.3401,22.3401,812,20.0121606711178,20.3629435049674,19.5913089662068,19.5913089662068,925.929004095138,0.0,1.0
2021-10-05,22.7,22.7,22.7,22.7,341,19.9069258209629,19.9069258209629,19.9069258209629,19.9069258209629,388.844569453747,0.0,1.0
2021-10-06,22.7,22.7,22.7,22.7,28,19.9069258209629,19.9069258209629,19.9069258209629,19.9069258209629,31.9285863481083,0.0,1.0
2021-10-07,22.7,22.7,22.7,22.7,1649,19.9069258209629,19.9069258209629,19.9069258209629,19.9069258209629,1880.36567457252,0.0,1.0
2021-10-08,22.98,22.98,22.61,22.61,779,20.1524738046576,20.1524738046576,19.8279996833468,19.8279996833468,888.298884470584,0.0,1.0
2021-10-11,22.85,22.9,22.85,22.9,1270,20.0384693836565,20.0823172378877,20.0384693836565,20.0823172378877,1448.18945221777,0.0,1.0
2021-10-12,22.85,22.85,22.85,22.85,101,20.0384693836565,20.0384693836565,20.0384693836565,20.0384693836565,115.170972184248,0.0,1.0
2021-10-13,22.85,22.85,22.85,22.85,86,20.0384693836565,20.0384693836565,20.0384693836565,20.0384693836565,98.0663723549039,0.0,1.0
2021-10-14,22.85,22.85,22.6751,22.6751,290,20.0384693836565,20.0384693836565,19.8850895895558,19.8850895895558,330.688930033978,0.0,1.0
2021-10-15,22.67,22.85,22.66,22.75,2905,19.8806171084242,20.0384693836565,19.871847537578,19.9507736751941,3312.59083361623,0.0,1.0
2021-10-18,23.0,23.0,22.31,22.31,672,20.1700129463501,20.1700129463501,19.5649125579596,19.5649125579596,766.286072354597,0.0,1.0
2021-10-19,22.9999,22.9999,22.9999,22.9999,233,20.1699252506417,20.1699252506417,20.1699252506417,20.1699252506417,265.691450682471,0.0,1.0
2021-10-20,23.0,23.21,22.6416,22.6416,4255,20.1700129463501,20.3541739341211,19.8557115272209,19.8557115272209,4852.00481825716,0.0,1.0
2021-10-21,22.93,22.93,22.6721,22.7663,638,20.1086259504264,20.1086259504264,19.8824587183019,19.9650680756735,727.515646074753,0.0,1.0
2021-10-22,22.86,22.86,22.86,22.86,192,20.0472389545028,20.0472389545028,20.0472389545028,20.0472389545028,218.938877815599,0.0,1.0
2021-10-25,22.55,22.8935,22.55,22.8935,531,19.7753822582694,20.0766170168377,19.7753822582694,20.0766170168377,605.502833958765,0.0,1.0
2021-10-26,22.78,22.78,22.78,22.78,295,19.9770823877329,19.9770823877329,19.9770823877329,19.9770823877329,336.390463310425,0.0,1.0
2021-10-27,22.93,22.93,22.8933,22.8933,519,20.1086259504264,20.1086259504264,20.0764416254207,20.0764416254207,591.819154095292,0.0,1.0
2021-10-28,23.24,23.24,23.0,23.0,2108,20.3804826466599,20.3804826466599,20.1700129463501,20.1700129463501,2403.76642935043,0.0,1.0
2021-10-29,22.75,23.0,22.75,23.0,780,19.9507736751941,20.1700129463501,19.9507736751941,20.1700129463501,889.439191125873,0.0,1.0
2021-11-01,22.3,23.0,22.3,22.85,1479,19.5561429871134,20.1700129463501,19.5561429871134,20.0384693836565,1686.51354317328,0.0,1.0
2021-11-02,22.97,22.97,22.4,22.4,555,20.1437042338114,20.1437042338114,19.6438386955758,19.6438386955758,632.870193685716,0.0,1.0
2021-11-03,23.0,23.0,22.5,22.8925,1232,20.1700129463501,20.1700129463501,19.7315344040382,20.075740059753,1404.85779931676,0.0,1.0
2021-11-04,22.95,23.0,22.95,22.96,879,20.1261650921189,20.1700129463501,20.1261650921189,20.1349346629652,1002.32954999954,0.0,1.0
2021-11-05,22.95,22.95,22.95,22.95,27,20.1261650921189,20.1261650921189,20.1261650921189,20.1261650921189,30.7882796928187,0.0,1.0
2021-11-08,22.95,22.95,22.95,22.95,260,20.1261650921189,20.1261650921189,20.1261650921189,20.1261650921189,296.479730375291,0.0,1.0
2021-11-09,22.9267,22.9267,22.9267,22.9267,491,20.1057319920472,20.1057319920472,20.1057319920472,20.1057319920472,559.890567747183,0.0,1.0
2021-11-10,22.9267,22.9267,22.9267,22.9267,140,20.1057319920472,20.1057319920472,20.1057319920472,20.1057319920472,159.642931740541,0.0,1.0
2021-11-11,22.9371,23.0,22.537,22.537,865,20.1148523457273,20.1700129463501,19.7639818161692,19.7639818161692,986.365256825484,0.0,1.0
2021-11-12,22.97,22.97,22.97,22.97,336,20.1437042338114,20.1437042338114,20.1437042338114,20.1437042338114,383.143036177298,0.0,1.0
2021-11-15,22.97,22.97,22.97,22.97,224,20.1437042338114,20.1437042338114,20.1437042338114,20.1437042338114,255.428690784866,0.0,1.0
2021-11-16,23.0,23.0,23.0,23.0,415,20.1700129463501,20.1700129463501,20.1700129463501,20.1700129463501,473.227261945175,0.0,1.0
2021-11-17,23.0,23.0,22.55,22.63,979,20.1700129463501,20.1700129463501,19.7753822582694,19.8455388250393,1116.3602155285,0.0,1.0
2021-11-18,23.0,23.0,23.0,23.0,149,20.1700129463501,20.1700129463501,20.1700129463501,20.1700129463501,169.905691638147,0.0,1.0
2021-11-19,22.6,22.97,22.6,22.8476,766,19.8192301125006,20.1437042338114,19.8192301125006,20.0363646866534,873.474897951815,0.0,1.0
2021-11-22,22.96,22.96,22.5567,22.5567,994,20.1349346629652,20.1349346629652,19.7812578707363,19.7812578707363,1133.46481535784,0.0,1.0
2021-11-23,22.96,22.96,22.96,22.96,113,20.1349346629652,20.1349346629652,20.1349346629652,20.1349346629652,128.854652047722,0.0,1.0
2021-11-24,22.96,22.96,22.96,22.96,158,20.24016951312,20.24016951312,20.24016951312,20.24016951312,179.231700487907,0.12,1.0
2021-11-26,22.96,22.96,22.96,22.96,26,20.24016951312,20.24016951312,20.24016951312,20.24016951312,29.4938241309215,0.0,1.0
2021-11-29,22.81,23.0,22.0,22.62,11942,20.1079384405169,20.2754311324809,19.39389064846,19.9404457485529,13546.7402989025,0.0,1.0
2021-11-30,22.7,23.0,22.0,22.32,4830,20.0109689872746,20.2754311324809,19.39389064846,19.6759836033467,5479.04502124425,0.0,1.0
2021-12-01,22.33,22.69,22.21,22.27,1938,19.6847990081869,20.0021535824344,19.5790141501044,19.6319065791456,2198.42427560483,0.0,1.0
2021-12-02,22.43,22.79,22.06,22.08,3981,19.772953056589,20.0903076308365,19.4467830775012,19.4644138871816,4515.95822558454,0.0,1.0
2021-12-03,22.42,22.42,22.37,22.37,629,19.7641376517487,19.7641376517487,19.7200606275477,19.7200606275477,713.523668398063,0.0,1.0
2021-12-06,23.0,23.0,22.77,22.99,1843,20.2754311324809,20.2754311324809,20.0726768211561,20.2666157276407,2090.65837974185,0.0,1.0
2021-12-07,23.05,23.1,23.0,23.0,4754,20.3195081566819,20.363585180883,20.2754311324809,20.2754311324809,5392.83230455387,0.0,1.0
2021-12-08,23.24,23.24,23.19,23.21,1426,20.4870008486459,20.4870008486459,20.4429238244448,20.4605546341253,1617.62281579592,0.0,1.0
2021-12-09,22.97,23.22,22.97,23.22,1091,20.2489849179602,20.4693700389655,20.2489849179602,20.4693700389655,1237.60623564751,0.0,1.0
2021-12-10,23.0,23.29,22.66,23.29,4612,20.2754311324809,20.5310778728469,19.9757073679138,20.5310778728469,5231.75064968498,0.0,1.0
2021-12-13,23.12,23.49,22.56,23.48,2596,20.3812159905634,20.7073859696511,19.8875533195117,20.6985705648109,2944.84490168738,0.0,1.0
2021-12-14,22.25,23.38,22.25,23.38,16824,19.6142757694652,20.6104165164088,19.6142757694652,20.6104165164088,19084.7729684085,0.0,1.0
2021-12-15,22.22,23.18,22.22,22.3694,2262,19.5878295549446,20.4341084196046,19.5878295549446,19.7195317032573,2565.96269939016,0.0,1.0
2021-12-16,22.1,23.19,22.05,22.57,6836,19.4820446968621,20.4429238244448,19.437967672661,19.8963687243519,7754.60699072994,0.0,1.0
2021-12-17,21.4,23.187,21.23,22.9,23809,18.8649663580474,20.4402792029928,18.7151044757639,20.1872770840788,27008.4022589657,0.0,1.0
2021-12-20,22.49,22.7,21.79,21.8,2635,19.8258454856302,20.0109689872746,19.2087671468156,19.2175825516558,2989.08563788377,0.0,1.0
2021-12-21,22.98,23.2,22.4,22.49,7737,20.2578003228005,20.4517392292851,19.7465068420683,19.8258454856302,8776.68143465148,0.0,1.0
2021-12-22,22.97,23.29,22.225,23.01,8388,20.2489849179602,20.5310778728469,19.5922372573647,20.2842465373211,9515.16141577575,0.0,1.0
2021-12-23,22.97,22.97,22.97,22.97,104,20.2489849179602,20.2489849179602,20.2489849179602,20.2489849179602,117.975296523686,0.0,1.0
2021-12-27,22.75,23.49,22.51,22.51,5019,20.0550460114756,20.7073859696511,19.8434762953106,19.8434762953106,5693.44243511904,0.0,1.0
2021-12-28,22.88,23.25,22.5,22.61,1401,20.1696462743984,20.4958162534861,19.8346608904704,19.9316303437127,1589.26336951619,0.0,1.0
2021-12-29,22.88,22.88,22.88,22.88,83,20.1696462743984,20.1696462743984,20.1696462743984,20.1696462743984,94.1533616487105,0.0,1.0
2021-12-30,23.0,23.0,22.51,22.51,540,20.2754311324809,20.2754311324809,19.8434762953106,19.8434762953106,612.564039642214,0.0,1.0
2021-12-31,22.995,22.995,22.995,22.995,536,20.2710234300608,20.2710234300608,20.2710234300608,20.2710234300608,608.026528237456,0.0,1.0
2022-01-03,23.0,23.0,22.25,22.25,1108,20.2754311324809,20.2754311324809,19.6142757694652,19.6142757694652,1256.89065911773,0.0,1.0
2022-01-04,23.0,23.0,23.0,23.0,139,20.2754311324809,20.2754311324809,20.2754311324809,20.2754311324809,157.678521315311,0.0,1.0
2022-01-05,23.0,23.0,23.0,23.0,33,20.2754311324809,20.2754311324809,20.2754311324809,20.2754311324809,37.4344690892464,0.0,1.0
2022-01-06,23.25,23.29,23.0,23.0,1062,20.4958162534861,20.5310778728469,20.2754311324809,20.2754311324809,1204.70927796302,0.0,1.0
2022-01-07,23.12,23.32,21.01,22.72,28379,20.3812159905634,20.5575240873676,18.5211655692793,20.028599796955,32192.5090389007,0.0,1.0
2022-01-10,23.2,23.76,22.575,22.99,4705,20.4517392292851,20.9454019003368,19.900776426772,20.2666157276407,5337.24778984558,0.0,1.0
2022-01-11,23.33,23.85,22.7,22.9,6591,20.5663394922078,21.0247405438986,20.0109689872746,20.1872770840788,7476.68441718857,0.0,1.0
2022-01-12,23.67,23.96,22.9906,23.09,2006,20.8660632567749,21.1217099971409,20.2671446519311,20.3547697760428,2275.56196948571,0.0,1.0
2022-01-13,23.025,23.29,23.0106,23.16,1907,20.2974696445814,20.5310778728469,20.2847754616115,20.4164776099242,2163.25856221797,0.0,1.0
2022-01-14,23.0,23.0,23.0,23.0,143,20.2754311324809,20.2754311324809,20.2754311324809,20.2754311324809,162.216032720068,0.0,1.0
2022-01-18,22.811,22.83,22.811,22.83,1548,20.1088199810009,20.1255692501973,20.1088199810009,20.1255692501973,1756.01691364102,0.0,1.0
2022-01-19,23.1,23.1,23.1,23.1,566,20.363585180883,20.363585180883,20.363585180883,20.363585180883,642.057863773135,0.0,1.0
2022-01-20,22.85,23.33,22.705,22.705,3438,20.1432000598777,20.5663394922078,20.0153766896947,20.0153766896947,3899.99105238877,0.0,1.0
2022-01-21,22.99,23.0,22.505,23.0,396,20.2666157276407,20.2754311324809,19.8390685928905,20.2754311324809,449.213629070956,0.0,1.0
2022-01-24,22.85,23.0,22.85,23.0,919,20.1432000598777,20.2754311324809,20.1432000598777,20.2754311324809,1042.49324524296,0.0,1.0
2022-01-25,22.88,22.95,22.0,22.94,5714,20.1696462743984,20.2313541082798,19.39389064846,20.2225387034396,6481.83504169557,0.0,1.0
2022-01-26,22.88,22.88,22.88,22.88,213,20.1696462743984,20.1696462743984,20.1696462743984,20.1696462743984,241.622482303317,0.0,1.0
2022-01-27,22.87,23.0,22.39,22.5,4363,20.1608308695582,20.2754311324809,19.7376914372281,19.8346608904704,4949.29056473884,0.0,1.0
2022-01-28,22.87,22.87,22.87,22.87,8,20.1608308695582,20.1608308695582,20.1608308695582,20.1608308695582,9.07502280951427,0.0,1.0
2022-01-31,23.0,23.0,22.5,22.5,294,20.2754311324809,20.2754311324809,19.8346608904704,19.8346608904704,333.50708824965,0.0,1.0
2022-02-01,22.89,22.89,22.55,22.61,838,20.1784616792386,20.1784616792386,19.8787379146715,19.9316303437127,950.60863929662,0.0,1.0
2022-02-02,22.99,22.99,22.62,22.62,519,20.2666157276407,20.2666157276407,19.9404457485529,19.9404457485529,588.742104767238,0.0,1.0
2022-02-03,22.99,22.99,22.99,22.99,40,20.2666157276407,20.2666157276407,20.2666157276407,20.2666157276407,45.3751140475713,0.0,1.0
2022-02-04,22.99,22.99,22.505,22.505,723,20.2666157276407,20.2666157276407,19.8390685928905,19.8390685928905,820.155186409852,0.0,1.0
2022-02-07,22.25,22.99,21.4907,22.61,23000,19.6142757694652,20.2666157276407,18.9449220799481,19.9316303437127,26090.6905773536,0.0,1.0
2022-02-08,22.19,22.19,22.0,22.0,844,19.5613833404239,19.5613833404239,19.39389064846,19.39389064846,957.414906403759,0.0,1.0
2022-02-09,22.19,22.19,22.19,22.19,69,19.5613833404239,19.5613833404239,19.5613833404239,19.5613833404239,78.2720717320609,0.0,1.0
2022-02-10,22.19,22.19,22.19,22.19,34,19.5613833404239,19.5613833404239,19.5613833404239,19.5613833404239,38.5688469404358,0.0,1.0
2022-02-11,22.1097,22.1199,22.1097,22.1199,1666,19.4905956395571,19.4995873524941,19.4905956395571,19.4995873524941,1889.87350008135,0.0,1.0
2022-02-14,21.75,21.75,21.75,21.75,343,19.1735055274547,19.1735055274547,19.1735055274547,19.1735055274547,389.091602957926,0.0,1.0
2022-02-15,21.9,22.0867,21.09,21.09,9636,19.3057366000579,19.4703202084246,18.5916888080009,18.5916888080009,10930.8649740599,0.0,1.0
2022-02-16,21.78,22.0,21.24,21.89,25459,19.1999517419754,19.39389064846,18.7239198806041,19.2969211952177,28880.125713428,0.0,1.0
2022-02-17,21.68,21.94,21.31,21.54,9152,19.1117976935733,19.3409982194187,18.7856277144855,18.9883820258103,10381.8260940843,0.0,1.0
2022-02-18,21.795,21.795,21.66,21.75,2658,19.2131748492357,19.2131748492357,19.0941668838929,19.1735055274547,3015.17632846112,0.0,1.0
2022-02-22,21.7263,21.78,21.5,21.65,20991,19.1526130179834,19.1999517419754,18.9531204064495,19.0853514790526,23811.7254743144,0.0,1.0
2022-02-23,21.69,21.7,21.46,21.56,3663,19.1206130984135,19.1294285032537,18.9178587870887,19.0060128354908,4155.22606890635,0.0,1.0
2022-02-24,21.38,21.59,21.21,21.35,822,18.9707512161299,19.1570869390199,18.8199080118857,18.9441318271457,926.392413235454,0.14,1.0
2022-02-25,21.49,21.49,21.23,21.3,2754,19.0683556424056,19.0683556424056,18.8376542712085,18.8997661788385,3103.75268375966,0.0,1.0
2022-02-28,21.25,21.5,21.1054,21.5,2789,18.8554005305314,19.077228772067,18.7270950756272,19.077228772067,3143.19761619668,0.0,1.0
2022-03-01,21.04,21.5,21.0,21.47,6492,18.6690648076414,19.077228772067,18.6335722889957,19.0506093830828,7316.47146803475,0.0,1.0
2022-03-02,21.45,21.45,21.45,21.45,283,19.0328631237599,19.0328631237599,19.0328631237599,19.0328631237599,318.94045370515,0.0,1.0
2022-03-03,21.45,21.45,21.45,21.45,29,19.0328631237599,19.0328631237599,19.0328631237599,19.0328631237599,32.6829440192557,0.0,1.0
2022-03-04,21.33,21.33,21.33,21.33,262,18.9263855678228,18.9263855678228,18.9263855678228,18.9263855678228,295.27349424293,0.0,1.0
2022-03-07,20.8,21.33,20.8,21.03,5766,18.4561096957672,18.9263855678228,18.4561096957672,18.66019167798,6498.27086948372,0.0,1.0
2022-03-08,20.9,20.9,20.8,20.8,2048,18.5448409923815,18.5448409923815,18.4561096957672,18.4561096957672,2308.09204660122,0.0,1.0
2022-03-09,20.99,20.99,20.6,20.75,2792,18.6246991593343,18.6246991593343,18.2786471025387,18.4117440474601,3146.57861040557,0.0,1.0
2022-03-10,20.99,20.99,20.99,20.99,110,18.6246991593343,18.6246991593343,18.6246991593343,18.6246991593343,123.969787659245,0.0,1.0
2022-03-11,20.98,20.98,20.8341,20.8341,630,18.6158260296729,18.6158260296729,18.4863670679127,18.4863670679127,710.008783866586,0.0,1.0
2022-03-14,20.75,20.89,20.75,20.89,1586,18.4117440474601,18.53596786272,18.4117440474601,18.53596786272,1787.41893843239,0.0,1.0
2022-03-15,20.75,20.75,20.75,20.75,185,18.4117440474601,18.4117440474601,18.4117440474601,18.4117440474601,208.494642881458,0.0,1.0
2022-03-16,20.75,20.75,20.75,20.75,637,18.4117440474601,18.4117440474601,18.4117440474601,18.4117440474601,717.897770353993,0.0,1.0
2022-03-17,20.95,20.96,20.55,20.55,9006,18.5892066406886,18.59807977035,18.2342814542315,18.2342814542315,10149.7446150833,0.0,1.0
2022-03-18,21.33,21.33,20.97,21.0,6236,18.9263855678228,18.9263855678228,18.6069529000114,18.6335722889957,7027.95996220959,0.0,1.0
2022-03-21,20.8,21.33,20.8,21.0,1357,18.4561096957672,18.9263855678228,18.4561096957672,18.6335722889957,1529.33638048724,0.0,1.0
2022-03-22,20.92,21.0,20.54,20.95,1837,18.5625872517043,18.6335722889957,18.2254083245701,18.5892066406886,2070.2954539094,0.0,1.0
2022-03-23,20.92,20.92,20.92,20.92,107,18.5625872517043,18.5625872517043,18.5625872517043,18.5625872517043,120.588793450357,0.0,1.0
2022-03-24,20.99,20.99,20.75,20.75,671,18.6246991593343,18.6246991593343,18.4117440474601,18.4117440474601,756.215704721397,0.0,1.0
2022-03-25,20.8,20.8,20.8,20.8,219,18.4561096957672,18.4561096957672,18.4561096957672,18.4561096957672,246.812577248861,0.0,1.0
2022-03-28,21.0,21.0,20.95,21.0,548,18.6335722889957,18.6335722889957,18.5892066406886,18.6335722889957,617.594942156969,0.0,1.0
2022-03-29,20.87,21.0,20.87,21.0,3601,18.5182216033972,18.6335722889957,18.5182216033972,18.6335722889957,4058.32004873584,0.0,1.0
2022-03-30,21.0,21.0,20.97,20.97,2055,18.6335722889957,18.6335722889957,18.6069529000114,18.6069529000114,2315.98103308863,0.0,1.0
2022-03-31,21.0,21.0,20.58,20.61,1372,18.6335722889957,18.6335722889957,18.2609008432158,18.2875202322001,1546.24135153168,0.0,1.0
2022-04-01,20.74,21.0,20.74,20.99,2906,18.4028709177986,18.6335722889957,18.4028709177986,18.6246991593343,3275.05639034334,0.0,1.0
2022-04-04,21.0,21.0,20.505,20.505,2135,18.6335722889957,18.6335722889957,18.1943523707551,18.1943523707551,2406.14087865899,0.0,1.0
2022-04-05,21.0,21.0,21.0,21.0,62,18.6335722889957,18.6335722889957,18.6335722889957,18.6335722889957,69.8738803170293,0.0,1.0
2022-04-06,21.0,21.0,20.5001,20.5001,1005,18.6335722889957,18.6335722889957,18.190004537221,18.190004537221,1132.63305997765,0.0,1.0
2022-04-07,21.0,21.0,21.0,21.0,176,18.6335722889957,18.6335722889957,18.6335722889957,18.6335722889957,198.351660254793,0.0,1.0
2022-04-08,21.0,21.0,21.0,21.0,225,18.6335722889957,18.6335722889957,18.6335722889957,18.6335722889957,253.574565666639,0.0,1.0
2022-04-11,20.96,20.96,20.52,20.52,2763,18.59807977035,18.59807977035,18.2076620652472,18.2076620652472,3113.89566638632,0.0,1.0
2022-04-12,20.96,20.96,20.96,20.96,2,18.59807977035,18.59807977035,18.59807977035,18.59807977035,2.25399613925901,0.0,1.0
2022-04-13,21.04,21.04,20.6946,20.6946,332,18.6690648076414,18.6690648076414,18.3625869091358,18.3625869091358,374.163359116996,0.0,1.0
2022-04-14,21.04,21.04,21.04,21.04,20,18.6690648076414,18.6690648076414,18.6690648076414,18.6690648076414,22.5399613925901,0.0,1.0
2022-04-18,21.04,21.04,21.04,21.04,89,18.6690648076414,18.6690648076414,18.6690648076414,18.6690648076414,100.302828197026,0.0,1.0
2022-04-19,20.99,20.99,20.72,20.72,239,18.6246991593343,18.6246991593343,18.3851246584758,18.3851246584758,269.352538641451,0.0,1.0
2022-04-20,20.98,20.98,20.7975,20.7975,541,18.6158260296729,18.6158260296729,18.4538914133518,18.4538914133518,609.705955669561,0.0,1.0
2022-04-21,21.0,21.0,20.75,20.7875,1022,18.6335722889957,18.6335722889957,18.4117440474601,18.4450182836904,1151.79202716135,0.0,1.0
2022-04-22,20.9,20.9,20.5976,20.5976,345,18.5448409923815,18.5448409923815,18.2765175514199,18.2765175514199,388.814334022178,0.0,1.0
2022-04-25,21.21,21.21,20.75,20.75,3764,18.8199080118857,18.8199080118857,18.4117440474601,18.4117440474601,4242.02073408545,0.0,1.0
2022-04-26,21.28,21.28,20.98,20.98,334,18.8820199195157,18.8820199195157,18.6158260296729,18.6158260296729,376.417355256254,0.0,1.0
2022-04-27,21.13,21.13,20.665,20.71,3483,18.7489229745943,18.7489229745943,18.3363224453379,18.3762515288144,3925.33427651956,0.0,1.0
2022-04-28,21.13,21.13,21.13,21.13,4,18.7489229745943,18.7489229745943,18.7489229745943,18.7489229745943,4.50799227851801,0.0,1.0
2022-04-29,21.13,21.13,21.13,21.13,526,18.7489229745943,18.7489229745943,18.7489229745943,18.7489229745943,592.800984625118,0.0,1.0
2022-05-02,20.86,20.98,20.49,20.8,5494,18.5093484737358,18.6158260296729,18.181042676263,18.4561096957672,6191.72739454448,0.0,1.0
2022-05-03,21.03,21.03,20.47,20.56,7586,18.66019167798,18.66019167798,18.1632964169401,18.243154583893,8549.40735620942,0.0,1.0
2022-05-04,21.0,21.0,20.45,20.5,12301,18.6335722889957,18.6335722889957,18.1455501576173,18.1899158059244,13863.2032545125,0.0,1.0
2022-05-05,20.9,20.92,20.5101,20.5101,1947,18.5448409923815,18.5625872517043,18.1988776668824,18.1988776668824,2194.26524156864,0.0,1.0
2022-05-06,20.99,21.01,20.645,20.645,321,18.6246991593343,18.6424454186572,18.3185761860151,18.3185761860151,361.766380351071,0.0,1.0
2022-05-09,20.89,20.89,20.4334,20.4334,2398,18.53596786272,18.53596786272,18.1308207623793,18.1308207623793,2702.54137097156,0.0,1.0
2022-05-10,20.5,20.84,20.48,20.63,2537,18.1899158059244,18.4916022144129,18.1721695466015,18.3052664915229,2859.19410265005,0.0,1.0
2022-05-11,20.5,20.53,20.5,20.53,230,18.1899158059244,18.2165351949087,18.1899158059244,18.2165351949087,259.209556014786,0.0,1.0
2022-05-12,20.5,20.5,20.5,20.5,10,18.1899158059244,18.1899158059244,18.1899158059244,18.1899158059244,11.269980696295,0.0,1.0
2022-05-13,20.5,20.5,20.5,20.5,108,18.1899158059244,18.1899158059244,18.1899158059244,18.1899158059244,121.715791519986,0.0,1.0
2022-05-16,20.05,20.84,20.05,20.45,6303,17.7906249711602,18.4916022144129,17.7906249711602,18.1455501576173,7103.46883287477,0.0,1.0
2022-05-17,20.19,20.25,19.75,20.05,3533,17.9148487864202,17.9680875643887,17.5244310813174,17.7906249711602,3981.68418000103,0.0,1.0
2022-05-18,19.85,19.85,19.85,19.85,272,17.6131623779317,17.6131623779317,17.6131623779317,17.6131623779317,306.543474939225,0.0,1.0
2022-05-19,20.47,20.5,19.9113,20.5,1250,18.1632964169401,18.1899158059244,17.6675546627562,18.1899158059244,1408.74758703688,0.0,1.0
2022-05-20,20.12,20.49,20.026,20.026,1490,17.8527368787902,18.181042676263,17.7693294599728,17.7693294599728,1679.22712374796,0.0,1.0
2022-05-23,20.12,20.12,20.12,20.12,80,17.8527368787902,17.8527368787902,17.8527368787902,17.8527368787902,90.1598455703603,0.0,1.0
2022-05-24,20.12,20.12,20.12,20.12,62,17.8527368787902,17.8527368787902,17.8527368787902,17.8527368787902,69.8738803170292,0.0,1.0
2022-05-25,20.12,20.12,20.12,20.12,196,17.8527368787902,17.8527368787902,17.8527368787902,17.8527368787902,220.891621647383,0.0,1.0
2022-05-26,20.49,20.49,20.49,20.49,456,18.3052664915229,18.3052664915229,18.3052664915229,18.3052664915229,510.423598822061,0.14,1.0
2022-05-27,20.5,20.5,20.45,20.45,1219,18.3142002477414,18.3142002477414,18.2695314666493,18.2695314666493,1364.48764685107,0.0,1.0
2022-05-31,20.5,20.5,20.49,20.49,1334,18.3142002477414,18.3142002477414,18.3052664915229,18.3052664915229,1493.212896554,0.0,1.0
2022-06-01,20.43,20.48,20.43,20.48,267,18.2516639542125,18.2963327353045,18.2516639542125,18.2963327353045,298.866449310285,0.0,1.0
2022-06-02,20.43,20.43,20.43,20.43,217,18.2516639542125,18.2516639542125,18.2516639542125,18.2516639542125,242.898949439445,0.0,1.0
2022-06-03,20.5,20.5,20.11,20.11,1073,18.3142002477414,18.3142002477414,17.9657837552233,17.9657837552233,1201.06254722822,0.0,1.0
2022-06-06,20.18,20.49,19.81,20.25,19585,18.0283200487522,18.3052664915229,17.697771068671,18.0908563422811,21922.469699408,0.0,1.0
2022-06-07,20.02,20.35,20.02,20.35,1008,17.8853799492577,18.1801939044652,17.8853799492577,18.1801939044652,1128.30479739613,0.0,1.0
2022-06-08,19.99,20.1511,19.58,20.1511,2218,17.8585786806024,18.002501493281,17.4922946756476,18.002501493281,2482.71829427046,0.0,1.0
2022-06-09,19.96,19.96,19.96,19.96,366,17.8317774119472,17.8317774119472,17.8317774119472,17.8317774119472,409.682099054548,0.0,1.0
2022-06-10,19.8,20.015,19.75,20.0,2553,17.6888373124526,17.8809130711484,17.6441685313606,17.8675124368208,2857.70054340509,0.0,1.0
2022-06-13,19.03,19.86,18.65,19.86,12008,17.000938083635,17.7424398497631,16.6614553473354,17.7424398497631,13441.1547689809,0.0,1.0
2022-06-14,18.46,19.0,18.46,19.0,8069,16.4917139791856,16.9741368149798,16.4917139791856,16.9741368149798,9032.03512915616,0.0,1.0
2022-06-15,18.5,18.5,18.0,18.5,1413,16.5274490040593,16.5274490040593,16.0807611931387,16.5274490040593,1581.64154634993,0.0,1.0
2022-06-16,18.46,18.46,18.0,18.0,2178,16.4917139791856,16.4917139791856,16.0807611931387,16.0807611931387,2437.94429437379,0.0,1.0
2022-06-17,18.46,18.46,18.17,18.17,1584,16.4917139791856,16.4917139791856,16.2326350488517,16.2326350488517,1773.05039590821,0.0,1.0
2022-06-21,18.44,18.44,18.44,18.44,485,16.4738464667488,16.4738464667488,16.4738464667488,16.4738464667488,542.884748747147,0.0,1.0
2022-06-22,18.25,18.25,18.0,18.01,1707,16.304105098599,16.304105098599,16.0807611931387,16.0896949493572,1910.73044559047,0.0,1.0
2022-06-23,18.01,18.25,18.0,18.1994,3350,16.0896949493572,16.304105098599,16.0807611931387,16.2589002921339,3749.82249134626,0.0,1.0
2022-06-24,18.0,18.0,17.9,18.0,2276,16.0807611931387,16.0807611931387,15.9914236309546,16.0807611931387,2547.64059412064,0.0,1.0
2022-06-27,18.08,18.08,17.37,17.97,11920,16.152231242886,16.152231242886,15.5179345513789,16.0539599244835,13342.6519692083,0.0,1.0
2022-06-28,18.0,18.01,17.7501,17.7501,5198,16.0807611931387,16.0896949493572,15.8575066252407,15.8575066252407,5818.38128657253,0.0,1.0
2022-06-29,17.8,17.9,17.52,17.56,1694,15.9020860687705,15.9914236309546,15.651940894655,15.6876759195287,1896.17889562406,0.0,1.0
2022-06-30,18.25,18.6,17.72,17.78,17822,16.304105098599,16.6167865662434,15.8306160190233,15.8842185563337,19949.0556539622,0.0,1.0
2022-07-01,17.92,18.1,17.75,17.99,4129,16.0092911433915,16.1700987553229,15.8574172876785,16.0718274369203,4621.79613933395,0.0,1.0
2022-07-05,18.25,18.97,18.05,18.76,6822,16.304105098599,16.9473355463246,16.1254299742308,16.7597266657379,7636.2056823774,0.0,1.0
2022-07-06,18.2,18.99,17.9,18.99,1141,16.259436317507,16.9652030587614,15.9914236309546,16.9652030587614,1277.17834705256,0.0,1.0
2022-07-07,18.2,18.2,18.2,18.2,177,16.259436317507,16.259436317507,16.259436317507,16.259436317507,198.124949542773,0.0,1.0
2022-07-08,17.99,18.01,17.85,18.01,2097,16.0718274369203,16.0896949493572,15.9467548498626,16.0896949493572,2347.27694458303,0.0,1.0
2022-07-11,17.99,18.14,17.99,18.0,2362,16.0718274369203,16.2058337801965,16.0718274369203,16.0807611931387,2643.90469389848,0.0,1.0
2022-07-12,17.44,17.8,17.27,17.8,5971,15.5804708449078,15.9020860687705,15.4285969891948,15.9020860687705,6683.63883457568,0.0,1.0
2022-07-13,17.2,17.44,17.0,17.44,4718,15.3660606956659,15.5804708449078,15.1873855712977,15.5804708449078,5281.09328781246,0.0,1.0
2022-07-14,16.93,18.2499,16.5,18.2499,7364,15.1248492777688,16.3040157610368,14.7406977603772,16.3040157610368,8242.89338097732,0.0,1.0
2022-07-15,16.76,17.2,16.45,16.8,6654,14.9729754220559,15.3660606956659,14.6960289792851,15.0087104469295,7448.15488281135,0.0,1.0
2022-07-18,16.8,17.31,16.385,16.74,13308,15.0087104469295,15.4643320140684,14.6379595638655,14.955107909619,14896.3097656227,0.0,1.0
2022-07-19,17.0,17.84,17.0,17.0,9091,15.1873855712977,15.9378210936442,15.1873855712977,15.1873855712977,10176.0108265161,0.0,1.0
2022-07-20,17.04,17.6,17.0,17.6,2224,15.2231205961713,15.7234109444023,15.1873855712977,15.7234109444023,2489.43439425497,0.0,1.0
2022-07-21,17.04,17.04,17.04,17.04,1165,15.2231205961713,15.2231205961713,15.2231205961713,15.2231205961713,1304.04274699057,0.0,1.0
2022-07-22,17.31,17.31,17.31,17.31,461,15.4643320140684,15.4643320140684,15.4643320140684,15.4643320140684,516.020348809145,0.0,1.0
2022-07-25,17.8,17.8,17.24,17.24,4791,15.9020860687705,15.9020860687705,15.4017957205396,15.4017957205396,5362.80583762389,0.0,1.0
2022-07-26,18.87,19.5,17.5,17.5,4475,16.8579979841405,17.4208246259003,15.6340733822182,15.6340733822182,5009.09123844016,0.0,1.0
2022-07-27,18.5,18.5,18.29,18.29,381,16.5274490040593,16.5274490040593,16.3398401234727,16.3398401234727,426.472349015799,0.0,1.0
2022-07-28,18.38,18.38,18.38,18.38,214,16.4202439294383,16.4202439294383,16.4202439294383,16.4202439294383,239.540899447195,0.0,1.0
2022-07-29,18.14,18.14,17.9,18.04,842,16.2058337801965,16.2058337801965,15.9914236309546,16.1164962180124,942.492697824944,0.0,1.0
2022-08-01,17.75,17.8,17.75,17.8,915,15.8574172876785,15.9020860687705,15.8574172876785,15.9020860687705,1024.20524763637,0.0,1.0
2022-08-02,17.27,18.1,17.24,17.36,7189,15.4285969891948,16.1700987553229,15.4017957205396,15.5090007951605,8047.00713142935,0.0,1.0
2022-08-03,17.7,17.7,17.7,17.7,457,15.8127485065864,15.8127485065864,15.8127485065864,15.8127485065864,511.542948819478,0.0,1.0
2022-08-04,17.185,17.52,16.5,17.26,9735,15.3526600613383,15.651940894655,14.7406977603772,15.4196632329764,10896.8722248525,0.0,1.0
2022-08-05,17.1,17.1,16.9,16.9,662,15.2767231334818,15.2767231334818,15.0980480091136,15.0980480091136,741.009698289921,0.0,1.0
2022-08-08,17.1,17.1,17.1,17.1,125,15.2767231334818,15.2767231334818,15.2767231334818,15.2767231334818,139.9187496771,0.0,1.0
2022-08-09,17.3,17.5,16.75,16.75,4885,15.45539825785,15.6340733822182,14.9640416658374,14.9640416658374,5468.02473738106,0.0,1.0
2022-08-10,17.3,17.3,17.3,17.3,220,15.45539825785,15.45539825785,15.45539825785,15.45539825785,246.256999431696,0.0,1.0
2022-08-11,17.2,17.93,17.2,17.53,618,15.3660606956659,16.0182248996099,15.3660606956659,15.6608746508735,691.758298403582,0.0,1.0
2022-08-12,17.93,17.93,17.011,17.011,1388,16.0182248996099,16.0182248996099,15.197212703138,15.197212703138,1553.65779641451,0.0,1.0
2022-08-15,17.95,17.95,17.7,17.73,817,16.0360924120467,16.0360924120467,15.8127485065864,15.8395497752417,914.508947889524,0.0,1.0
2022-08-16,17.58,17.58,17.58,17.58,287,15.7055434319655,15.7055434319655,15.7055434319655,15.7055434319655,321.253449258621,0.0,1.0
2022-08-17,17.5,17.5,17.4,17.4,1596,15.6340733822182,15.6340733822182,15.5447358200341,15.5447358200341,1786.48259587721,0.0,1.0
2022-08-18,17.5,17.59,17.46,17.5,1789,15.6340733822182,15.7144771881839,15.5983383573446,15.6340733822182,2002.51714537865,0.0,1.0
2022-08-19,17.5,17.5,17.5,17.5,178,15.6340733822182,15.6340733822182,15.6340733822182,15.6340733822182,199.24429954019,0.0,1.0
2022-08-22,17.62,17.6299,17.39,17.521,1526,15.7412784568392,15.7501228754954,15.5358020638157,15.6528342702769,1708.12809605803,0.0,1.0
2022-08-23,17.2,17.52,17.2,17.52,5138,15.3660606956659,15.651940894655,15.3660606956659,15.651940894655,5751.22028672751,0.0,1.0
2022-08-24,17.2,17.22,17.15,17.22,10078,15.3660606956659,15.3839282081027,15.3213919145739,15.3839282081027,11280.8092739665,0.0,1.0
2022-08-25,17.2,17.2,17.2,17.2,573,15.4911332827237,15.4911332827237,15.4911332827237,15.4911332827237,636.209102338002,0.14,1.0
2022-08-26,17.25,17.365,17.25,17.365,754,15.5361656469176,15.6397400845637,15.5361656469176,15.6397400845637,837.175677422087,0.0,1.0
2022-08-29,17.3,17.465,17.3,17.465,10423,15.5811980111116,15.7298048129517,15.5811980111116,15.7298048129517,11572.7879121623,0.0,1.0
2022-08-30,17.3,17.35,17.3,17.35,579,15.5811980111116,15.6262303753056,15.5811980111116,15.6262303753056,642.870977755156,0.0,1.0
2022-08-31,17.3,17.3,17.3,17.3,1384,15.5811980111116,15.5811980111116,15.5811980111116,15.5811980111116,1536.67259622303,0.0,1.0
2022-09-01,17.95,18.45,17.3,18.45,4465,16.1666187456331,16.6169423875728,15.5811980111116,16.6169423875728,4957.54562293053,0.0,1.0
2022-09-02,17.54,18.0,17.5,17.5,6342,15.7973533592426,16.2116511098271,15.7613274678874,15.7613274678874,7041.60231592954,0.0,1.0
2022-09-06,17.54,17.67,17.275,17.31,14909,15.7973533592426,15.9144375061469,15.5586818290146,15.5902044839504,16553.6500990529,0.0,1.0
2022-09-07,17.9,17.95,17.42,17.45,5852,16.1215863814392,16.1666187456331,15.6892756851771,15.7162951036935,6497.54915686211,0.0,1.0
2022-09-08,17.91,17.91,17.6,17.6,1165,16.130592854278,16.130592854278,15.8513921962754,15.8513921962754,1293.51414349699,0.0,1.0
2022-09-09,17.75,17.9399,17.61,17.61,5295,15.9864892888573,16.1575222080659,15.8603986691142,15.8603986691142,5879.10505563652,0.0,1.0
2022-09-12,17.53,18.53,17.5,17.7,13932,15.7883468864038,16.6889941702831,15.7613274678874,15.9414569246633,15468.8747186267,0.0,1.0
2022-09-13,16.97,17.83,16.97,17.5,5853,15.2839844074314,16.0585410715676,15.2839844074314,15.7613274678874,6498.65946943167,0.0,1.0
2022-09-14,16.55,17.55,16.5,17.31,40732,14.9057125482021,15.8063598320814,14.8606801840082,15.5902044839504,45225.2515819051,0.0,1.0
2022-09-15,16.18,17.6061,16.18,16.77,32616,14.5724730531668,15.856886144707,14.5724730531668,15.1038549506556,36213.9547676376,0.0,1.0
2022-09-16,16.16,16.265,15.6,16.265,56164,14.5544601074892,14.6490280722965,14.0500976285168,14.6490280722965,62359.5951548197,0.0,1.0
2022-09-19,15.79,16.495,15.75,16.0,42041,14.2212206124539,14.8561769475888,14.1851947210987,14.4103565420685,46678.6507354136,0.0,1.0
2022-09-20,15.49,16.01,15.07,15.76,45123,13.9510264272901,14.4193630149073,13.5727545680608,14.1942011939375,50100.6340746906,0.0,1.0
2022-09-21,15.82,15.82,15.5,15.675,2538,14.2482400309703,14.2482400309703,13.9600329001289,14.1176461748078,2817.97330145523,0.0,1.0
2022-09-22,15.53,15.53,15.53,15.53,431,13.9870523186453,13.9870523186453,13.9870523186453,13.9870523186453,478.544717465408,0.0,1.0
2022-09-23,15.6686,15.7483,14.98,15.7483,11140,14.1118820321909,14.1836636207161,13.4916963125117,14.1836636207161,12368.882024512,0.0,1.0
2022-09-26,15.375,15.43,15.01,15.25,9358,13.847451989644,13.8969875902573,13.518715731028,13.7348710791591,10390.3050256179,0.0,1.0
2022-09-27,15.4,15.4,15.1,15.26,6466,13.869968171741,13.869968171741,13.5997739865772,13.7438775519979,7179.28107455065,0.0,1.0
2022-09-28,15.27,15.41,15.27,15.41,2250,13.7528840248366,13.8789746445797,13.7528840248366,13.8789746445797,2498.20328143196,0.0,1.0
2022-09-29,15.27,15.27,15.27,15.27,756,13.7528840248366,13.7528840248366,13.7528840248366,13.7528840248366,839.396302561139,0.0,1.0
2022-09-30,15.3,15.61,15.27,15.61,3120,13.779903443353,14.0591041013556,13.7528840248366,14.0591041013556,3464.17521691898,0.0,1.0
2022-10-03,15.15,15.65,15.15,15.25,3492,13.6448063507711,14.0951299927108,13.6448063507711,13.7348710791591,3877.2114927824,0.0,1.0
2022-10-04,15.25,15.25,15.25,15.25,861,13.7348710791591,13.7348710791591,13.7348710791591,13.7348710791591,955.979122361291,0.0,1.0
2022-10-05,15.0,15.39,15.0,15.25,5931,13.5097092581892,13.8609616989022,13.5097092581892,13.7348710791591,6585.26384985465,0.0,1.0
2022-10-06,15.19,15.2,14.0655,15.0,14725,13.6808322421263,13.6898387149651,12.6680543714041,13.5097092581892,16349.3525862602,0.0,1.0
2022-10-07,14.5,14.75,14.5,14.75,18937,13.0593856162496,13.2845474372194,13.0593856162496,13.2845474372194,21025.9891291008,0.0,1.0
2022-10-10,14.51,14.68,14.36,14.55,3454,13.0683920890884,13.2215021273479,12.9332949965065,13.1044179804436,3835.01961514043,0.0,1.0
2022-10-11,14.36,14.55,14.36,14.52,3334,12.9332949965065,13.1044179804436,12.9332949965065,13.0773985619272,3701.78210679739,0.0,1.0
2022-10-12,14.53,14.99,14.36,14.3601,7115,13.086405034766,13.5007027853504,12.9332949965065,12.9333850612349,7899.87393217259,0.0,1.0
2022-10-13,14.94,15.38,14.27,14.7,4649,13.4556704211565,13.8519552260634,12.8522367409574,13.2395150730255,5161.84313572317,0.0,1.0
2022-10-14,14.64,14.95,14.61,14.95,2553,13.1854762359927,13.4646768939953,13.1584568174763,13.4646768939953,2834.62798999812,0.0,1.0
2022-10-17,14.9,14.92,14.8,14.8,1262,13.4196445298013,13.4376574754789,13.3295798014134,13.3295798014134,1401.21446274095,0.0,1.0
2022-10-18,14.78,14.8776,14.69,14.72,8023,13.3115668557358,13.3994700306424,13.2305086001867,13.257528018703,8908.03774530158,0.0,1.0
2022-10-19,14.55,15.135,14.505,14.63,9983,13.1044179804436,13.6312966415129,13.063888852669,13.1764697631539,11084.2503815712,0.0,1.0
2022-10-20,14.55,14.7,14.54,14.7,3866,13.1044179804436,13.2395150730255,13.0954115076048,13.2395150730255,4292.46839378485,0.0,1.0
2022-10-21,14.33,15.3375,14.13,14.5967,6662,12.9062755779901,13.8136777164985,12.7261461212143,13.1464782086007,7396.90233817765,0.0,1.0
2022-10-24,14.27,14.68,13.4501,14.43,5933,12.8522367409574,13.2215021273479,12.1137960329047,12.996340306378,6587.48447499366,0.0,1.0
2022-10-25,15.2,15.35,14.3,14.71,27624,13.6898387149651,13.824935807547,12.8792561594737,13.2485215458642,30671.2744205672,0.0,1.0
2022-10-26,15.41,16.48,15.21,15.25,20110,13.8789746445797,14.8426672383306,13.6988451878039,13.7348710791591,22328.3857731541,0.0,1.0
2022-10-27,15.81,15.97,15.5,15.88,5097,14.2392335581315,14.3833371235521,13.9600329001289,14.302278868003,5659.2631668705,0.0,1.0
2022-10-28,16.6,17.01,15.9076,16.5,5452,14.9507449123961,15.3200102987866,14.3271367330381,14.8606801840082,6053.424129052,0.0,1.0
2022-10-31,16.63,17.2171,16.05,16.05,20296,14.9777643309125,15.506534351278,14.4553889062625,14.4553889062625,22534.9039110857,0.0,1.0
2022-11-01,17.39,17.6,16.64,16.64,7910,15.6622562666607,15.8513921962754,14.9867708037513,14.9867708037513,8782.57242494524,0.0,1.0
2022-11-02,17.56,18.35,17.39,17.4,12283,15.8153663049202,16.5268776591848,15.6622562666607,15.6712627394995,13637.9692914794,0.0,1.0
2022-11-03,18.39,18.39,17.55,17.6,6032,16.56290355054,16.56290355054,15.8063598320814,15.8513921962754,6697.40541937669,0.0,1.0
2022-11-04,17.74,18.74,17.74,17.84,11075,15.9774828160185,16.8781300998978,15.9774828160185,16.0675475444064,12296.7117074928,0.0,1.0
2022-11-07,17.83,18.93,17.74,17.93,3925,16.0585410715676,17.0492530838348,15.9774828160185,16.1486057999555,4357.97683538685,0.0,1.0
2022-11-08,18.115,18.68,18.0,18.05,5660,16.3152255474732,16.824091262865,16.2116511098271,16.2566834740211,6284.36914351327,0.0,1.0
2022-11-09,18.14,18.32,17.56,17.615,4334,16.3377417295702,16.4998582406685,15.8153663049202,15.8649019055336,4812.0946763227,0.0,1.0
2022-11-10,18.66,18.66,18.66,18.66,596,16.8060783171874,16.8060783171874,16.8060783171874,16.8060783171874,661.746291437087,0.0,1.0
2022-11-11,18.61,18.61,18.42,18.42,555,16.7610459529934,16.7610459529934,16.5899229690564,16.5899229690564,616.22347608655,0.0,1.0
2022-11-14,18.73,19.02,18.6,18.6,3747,16.869123627059,17.130311339384,16.7520394801547,16.7520394801547,4160.34119801134,0.0,1.0
2022-11-15,18.28,19.0,18.0,18.76,7643,16.4638323493133,17.1122983937064,16.2116511098271,16.8961430455753,8486.11896888196,0.0,1.0
2022-11-16,18.28,18.83,18.15,18.35,5057,16.4638323493133,16.9591883554469,16.346748202409,16.5268776591848,5614.8506640895,0.0,1.0
2022-11-17,18.26,18.28,18.03,18.18,974,16.4458194036357,16.4638323493133,16.2386705283435,16.3737676209254,1081.44444271765,0.0,1.0
2022-11-18,18.52,18.75,18.1,18.58,3200,16.6799876974443,16.8871365727365,16.301715838215,16.7340265344771,3553.000222481,0.0,1.0
2022-11-21,18.5,18.88,18.22,18.62,5055,16.6619747517667,17.0042207196409,16.4097935122805,16.7700524258322,5612.63003895047,0.0,1.0
2022-11-22,18.61,18.955,18.6,18.955,1345,16.7610459529934,17.0717692659318,16.7520394801547,17.0717692659318,1493.37040601155,0.0,1.0
2022-11-23,18.65,19.0,18.5106,18.73,4952,16.7970718443486,17.1122983937064,16.6715216129758,16.869123627059,5498.26784428935,0.0,1.0
2022-11-25,18.9,18.9,18.9,18.9,730,17.0222336653184,17.0222336653184,17.0222336653184,17.0222336653184,810.52817575348,0.0,1.0
2022-11-28,18.28,19.0,18.27,19.0,2780,16.4638323493133,17.1122983937064,16.4548258764745,17.1122983937064,3086.66894328037,0.0,1.0
2022-11-29,18.25,18.58,17.75,18.5,12746,16.4368129307969,16.7340265344771,15.9864892888573,16.6619747517667,14152.0440111696,0.0,1.0
2022-11-30,18.74,18.74,18.74,18.74,487,16.8781300998978,16.8781300998978,16.8781300998978,16.8781300998978,540.722221358826,0.0,1.0
2022-12-01,18.3,19.44,18.1,19.44,2483,16.607935914734,17.6425286438486,16.4264284183981,17.6425286438486,2735.97515267916,0.14,1.0
2022-12-02,18.25,18.47,18.12,18.4,1809,16.56255904065,16.7622172866195,16.4445791680317,16.6986896629019,1993.30610197205,0.0,1.0
2022-12-05,18.25,18.49,18.035,18.49,2037,16.56255904065,16.7803680362531,16.3674384820889,16.7803680362531,2244.53539508959,0.0,1.0
2022-12-06,18.3,18.49,18.25,18.4,3154,16.607935914734,16.7803680362531,16.56255904065,16.6986896629019,3475.33855479261,0.0,1.0
2022-12-07,18.3,18.3,18.3,18.3,422,16.607935914734,16.607935914734,16.607935914734,16.607935914734,464.994568840356,0.0,1.0
2022-12-08,18.06,18.77,18.06,18.72,1358,16.3901269191309,17.0344785311233,16.3901269191309,16.9891016570393,1496.35693005973,0.0,1.0
2022-12-09,17.85,18.0,17.75,18.0,1974,16.1995440479782,16.3356746702301,16.1087902998103,16.3356746702301,2175.1167746229,0.0,1.0
2022-12-12,17.85,17.85,17.85,17.85,177,16.1995440479782,16.1995440479782,16.1995440479782,16.1995440479782,195.033267025458,0.0,1.0
2022-12-13,17.06,18.3,17.06,18.03,15628,15.4825894374515,16.607935914734,15.4825894374515,16.3629007946805,17220.2254071969,0.0,1.0
2022-12-14,17.3,17.7,17.15,17.64,4943,15.7003984330545,16.0634134257263,15.5642678108026,16.0089611768255,5446.60699947367,0.0,1.0
2022-12-15,16.93,17.0,16.87,17.0,6513,15.3646095648331,15.4281371885507,15.3101573159324,15.4281371885507,7176.56309681812,0.0,1.0
2022-12-16,17.5,17.5,16.75,16.75,12053,15.8819059293904,15.8819059293904,15.2012528181308,15.2012528181308,13280.9941664285,0.0,1.0
2022-12-19,17.405,17.69,17.04,17.4,2516,15.7956898686309,16.0543380509095,15.4644386878179,15.7911521812225,2772.33728720932,0.0,1.0
2022-12-20,17.55,17.55,17.34,17.43,837,15.9272828034744,15.9272828034744,15.7366999323217,15.8183783056728,922.275957628858,0.0,1.0
2022-12-21,17.53,17.66,17.42,17.42,5401,15.9091320538408,16.0271119264591,15.8093029308561,15.8093029308561,5951.26935143784,0.0,1.0
2022-12-22,17.5,17.55,17.4,17.5,2329,15.8819059293904,15.9272828034744,15.7911521812225,15.8819059293904,2566.28519153837,0.0,1.0
2022-12-23,17.5,17.5,17.37,17.46,1477,15.8819059293904,15.8819059293904,15.7639260567721,15.8456044301232,1627.48099094125,0.0,1.0
2022-12-27,17.5,17.5,17.5,17.5,382,15.8819059293904,15.8819059293904,15.8819059293904,15.8819059293904,420.919254258333,0.0,1.0
2022-12-28,16.95,17.25,16.95,17.11,3274,15.3827603144667,15.6550215589705,15.3827603144667,15.5279663115354,3607.56449853869,0.0,1.0
2022-12-29,17.0,17.2,17.0,17.16,904,15.4281371885507,15.6096446848866,15.4281371885507,15.5733431856194,996.102109553749,0.0,1.0
2022-12-30,17.13,17.13,16.65,16.65,3395,15.546117061169,15.546117061169,15.1104990699629,15.1104990699629,3740.89232514932,0.0,1.0
2023-01-03,17.2,17.2,17.2,17.2,405,15.6096446848866,15.6096446848866,15.6096446848866,15.6096446848866,446.262560142996,0.0,1.0
2023-01-04,17.0,17.0,17.0,17.0,658,15.4281371885507,15.4281371885507,15.4281371885507,15.4281371885507,725.0389248743,0.0,1.0
2023-01-05,17.0,17.7,17.0,17.7,2855,15.4281371885507,16.0634134257263,15.4281371885507,16.0634134257263,3145.87557829198,0.0,1.0
2023-01-06,17.5,17.62,17.1,17.1,1555,15.8819059293904,15.9908104271919,15.5188909367186,15.5188909367186,1713.4278543762,0.0,1.0
2023-01-09,17.59,17.6,17.35,17.47,1953,15.9635843027416,15.9726596775584,15.7457753071385,15.85467980494,2151.97723446733,0.0,1.0
2023-01-10,17.612,17.8,16.6361,17.7,5473,15.9835501273385,16.1541671738942,15.0978842989675,16.0634134257263,6030.60491768548,0.0,1.0
2023-01-11,17.325,17.74,17.13,17.74,2714,15.7230868700965,16.0997149249935,15.546117061169,16.0997149249935,2990.51009439035,0.0,1.0
2023-01-12,17.7,17.7322,17.2,17.25,2477,16.0634134257263,16.0926361326364,15.6096446848866,15.6550215589705,2729.36385549186,0.0,1.0
2023-01-13,17.8,18.0,17.8,18.0,512,16.1541671738942,16.3356746702301,16.1541671738942,16.3356746702301,564.164026649913,0.0,1.0
2023-01-17,17.37,18.06,17.37,17.45,1316,15.7639260567721,16.3901269191309,15.7639260567721,15.8365290553064,1450.0778497486,0.0,1.0
2023-01-18,17.19,17.19,17.19,17.19,453,15.6005693100698,15.6005693100698,15.6005693100698,15.6005693100698,499.152937641425,0.0,1.0
2023-01-19,17.21,17.6001,16.9,17.6001,2297,15.6187200597034,15.9727504313065,15.3373834403827,15.9727504313065,2531.02493987274,0.0,1.0
2023-01-20,17.4799,17.4799,17.4799,17.4799,616,15.8636644260087,15.8636644260087,15.8636644260087,15.8636644260087,678.759844563173,0.0,1.0
2023-01-23,17.45,17.65,17.11,17.11,1985,15.8365290553064,16.0180365516423,15.5279663115354,15.5279663115354,2187.23748613296,0.0,1.0
2023-01-24,17.42,17.78,17.2,17.42,4175,15.8093029308561,16.1360164242607,15.6096446848866,15.8093029308561,4600.36095949878,0.0,1.0
2023-01-25,17.42,17.42,17.42,17.42,781,15.8093029308561,15.8093029308561,15.8093029308561,15.8093029308561,860.570517214023,0.0,1.0
2023-01-26,17.38,17.77,17.17,17.5,2468,15.7730014315889,16.1269410494439,15.5824185604362,15.8819059293904,2719.4469097109,0.0,1.0
2023-01-27,17.14,17.87,17.05,17.42,3417,15.5551924359858,16.2176947976118,15.4735140626347,15.8093029308561,3765.13374816943,0.0,1.0
2023-01-30,17.14,17.42,17.14,17.42,1154,15.5551924359858,15.8093029308561,15.5551924359858,15.8093029308561,1271.5728256914,0.0,1.0
2023-01-31,17.16,17.17,17.01,17.15,1081,15.5733431856194,15.5824185604362,15.4372125633675,15.5642678108026,1191.13537657921,0.0,1.0
2023-02-01,17.22,17.59,17.22,17.58,1397,15.6277954345202,15.9635843027416,15.6277954345202,15.9545089279248,1539.3303617772,0.0,1.0
2023-02-02,17.18,17.37,17.14,17.29,1408,15.591493935253,15.7639260567721,15.5551924359858,15.6913230582377,1551.45107328726,0.0,1.0
2023-02-03,17.09,17.25,17.05,17.2,4305,15.5098155619018,15.6550215589705,15.4735140626347,15.6096446848866,4743.60573189038,0.0,1.0
2023-02-06,17.4899,17.4899,17.05,17.48,3216,15.8727398008254,15.8727398008254,15.4735140626347,15.8637551797568,3543.65529239477,0.0,1.0
2023-02-07,17.535,17.8032,17.1309,17.41,3958,15.9136697412492,16.1570712938356,15.5469338449025,15.8002275560393,4361.25237789131,0.0,1.0
2023-02-08,17.535,17.535,17.535,17.535,4949,15.9136697412492,15.9136697412492,15.9136697412492,15.9136697412492,5453.21829666096,0.0,1.0
2023-02-09,17.75,17.75,17.75,17.75,1293,16.1087902998103,16.1087902998103,16.1087902998103,16.1087902998103,1424.73454386393,0.0,1.0
2023-02-10,17.75,17.75,17.75,17.75,2779,16.1087902998103,16.1087902998103,16.1087902998103,16.1087902998103,3062.13248058614,0.0,1.0
2023-02-13,17.4,17.88,17.11,17.88,3394,15.7911521812225,16.2267701724286,15.5279663115354,16.2267701724286,3739.79044228476,0.0,1.0
2023-02-14,17.41,17.41,17.1,17.1,725,15.8002275560393,15.8002275560393,15.5188909367186,15.5188909367186,798.865076799189,0.0,1.0
2023-02-15,17.16,17.16,17.16,17.16,4111,15.5733431856194,15.5733431856194,15.5733431856194,15.5733431856194,4529.84045616755,0.0,1.0
2023-02-16,17.25,17.25,17.05,17.05,62017,15.6550215589705,15.6550215589705,15.4735140626347,15.4735140626347,68335.4696108353,0.0,1.0
2023-02-17,17.2001,17.49,17.07,17.25,5221,15.6097354386347,15.8728305545736,15.4916648122682,15.6550215589705,5752.93043581874,0.0,1.0
2023-02-21,17.49,17.61,17.38,17.475,6701,15.8728305545736,15.9817350523752,15.7730014315889,15.8592174923484,7383.71707535363,0.0,1.0
2023-02-22,17.52,17.79,17.4,17.4,2594,15.900056679024,16.1450917990775,15.7911521812225,15.7911521812225,2858.28415064428,0.0,1.0
2023-02-23,17.89,18.05,17.5555,17.76,3953,16.3719761694973,16.5183996567594,16.0658595664399,16.2530070860968,4319.52558859432,0.15,1.0
2023-02-24,17.7,17.7,17.7,17.7,591,16.1980982783735,16.1980982783735,16.1980982783735,16.1980982783735,645.798032597836,0.0,1.0
2023-02-27,17.98,18.12,17.7,18.12,1978,16.4543393810823,16.5824599324366,16.1980982783735,16.5824599324366,2161.40187559816,0.0,1.0
2023-02-28,18.03,18.89,17.81,17.98,7504,16.5000967208517,17.2871229648857,16.2987644258662,16.4543393810823,8199.77738851801,0.0,1.0
2023-03-01,18.16,18.7589,18.0873,18.72,2758,16.6190658042522,17.1671472200102,16.5525346322274,17.1315480096696,3013.72415212322,0.0,1.0
2023-03-02,18.3,18.3,18.01,18.03,1430,16.7471863556065,16.7471863556065,16.4817937849439,16.5000967208517,1562.59084029595,0.0,1.0
2023-03-03,18.37,18.81,18.2,18.2,2400,16.8112466312837,17.2139112212546,16.6556716760677,16.6556716760677,2622.53008161557,0.0,1.0
2023-03-06,18.37,18.87,18.37,18.37,1186,16.8112466312837,17.2688200289779,16.8112466312837,16.8112466312837,1295.96694866503,0.0,1.0
2023-03-07,18.4,18.4,18.25,18.25,4222,16.8387010351454,16.8387010351454,16.7014290158371,16.7014290158371,4613.46750190872,0.0,1.0
2023-03-08,18.92,18.99,18.35,18.4,4500,17.3145773687473,17.3786376444245,16.7929436953759,16.8387010351454,4917.2439030292,0.0,1.0
2023-03-09,18.75,18.9,18.035,18.89,19270,17.1590024135313,17.2962744328395,16.5046724548286,17.2871229648857,21056.7311136383,0.0,1.0
2023-03-10,18.2,18.75,17.17,18.49,10602,16.6556716760677,17.1590024135313,15.7130704768177,16.9210642467303,11585.0266355368,0.0,1.0
2023-03-13,17.56,17.9899,17.0001,17.73,7466,16.0699777270192,16.4633993343566,15.5575870362812,16.2255526822352,8158.25399555909,0.0,1.0
2023-03-14,17.27,17.98,17.27,17.37,4302,15.8045851563565,16.4543393810823,15.8045851563565,15.8960998358954,4700.88517129593,0.0,1.0
2023-03-15,17.0,17.48,16.88,17.03,7914,15.5574955216017,15.9967659833881,15.4476779061551,15.5849499254633,8647.79294412735,0.0,1.0
2023-03-16,16.43,17.13,16.25,16.81,21610,15.0358618482303,15.6764646050022,14.8711354250604,15.3836176304779,23613.6979432136,0.0,1.0
2023-03-17,16.1,16.39,16.05,16.05,3013,14.7338634057522,14.9992559764148,14.6881060659828,14.6881060659828,3292.36797329488,0.0,1.0
2023-03-20,16.42,16.46,16.1,16.32,2863,15.0267103802765,15.063316252092,14.7338634057522,14.9351957007376,3128.4598431939,0.0,1.0
2023-03-21,16.62,16.62,16.62,16.62,1531,15.2097397393541,15.2097397393541,15.2097397393541,15.2097397393541,1672.95564789727,0.0,1.0
2023-03-22,16.3,16.79,16.0819,16.0819,1921,14.9168927648299,15.3653146945701,14.7172992487557,14.7172992487557,2099.11678615979,0.0,1.0
2023-03-23,15.78,16.3,15.78,16.28,10394,14.4410164312279,14.9168927648299,14.4410164312279,14.8985898289221,11357.7406951301,0.0,1.0
2023-03-24,15.9999,16.4,15.7,15.7,4073,14.6422572115338,15.0084074443687,14.3678046875969,14.3678046875969,4450.6520926751,0.0,1.0
2023-03-27,15.8568,15.8568,15.8568,15.8568,820,14.5112997051138,14.5112997051138,14.5112997051138,14.5112997051138,896.031111218651,0.0,1.0
2023-03-28,15.98,16.0,15.81,15.9999,2658,14.6240457903056,14.6423487262134,14.4684708350896,14.6422572115338,2904.45206538925,0.0,1.0
2023-03-29,15.81,15.81,15.81,15.81,264,14.4684708350896,14.4684708350896,14.4684708350896,14.4684708350896,288.478308977713,0.0,1.0
2023-03-30,15.9,16.0,14.5437,15.99,6970,14.5508340466745,14.6423487262134,13.3096204480893,14.6331972582595,7616.26444535857,0.0,1.0
2023-03-31,15.81,16.29,15.52,15.52,2297,14.4684708350896,14.907741296876,14.203078264427,14.203078264427,2509.97983227957,0.0,1.0
2023-04-03,15.85,16.06,15.32,15.85,17759,14.5050767069051,14.6972575339367,14.0200489053493,14.5050767069051,19405.6298830879,0.0,1.0
2023-04-04,15.75,16.09,15.71,15.81,4279,14.4135620273663,14.7247119377983,14.3769561555507,14.4684708350896,4675.75259134709,0.0,1.0
2023-04-05,15.7,15.7,15.7,15.7,1766,14.3678046875969,14.3678046875969,14.3678046875969,14.3678046875969,1929.74505172212,0.0,1.0
2023-04-06,15.49,15.7,15.2,15.52,4827,14.1756238605653,14.3678046875969,13.9102312899027,14.203078264427,5274.56362664932,0.0,1.0
2023-04-10,15.51,15.6,15.3002,15.6,4972,14.1939267964731,14.276290008058,14.0019289988006,14.276290008058,5433.00815241359,0.0,1.0
2023-04-11,15.39,15.6,15.3,15.3,6873,14.0841091810265,14.276290008058,14.0017459694415,14.0017459694415,7510.27052122658,0.0,1.0
2023-04-12,15.21,15.39,15.0001,15.39,3869,13.9193827578566,14.0841091810265,13.7272934455046,14.0841091810265,4227.73703573776,0.0,1.0
2023-04-13,15.15,15.2399,15.03,15.03,4038,13.8644739501333,13.9467456470387,13.7546563346867,13.7546563346867,4412.40686231819,0.0,1.0
2023-04-14,15.0,15.21,14.77,15.21,7021,13.727201930825,13.9193827578566,13.5167181678857,13.9193827578566,7671.9932095929,0.0,1.0
2023-04-17,15.19,15.375,14.75,15.08,15020,13.9010798219488,14.0703819790957,13.4984152319779,13.8004136744561,16412.6674274441,0.0,1.0
2023-04-18,15.14,15.3994,15.14,15.18,3801,13.8553224821794,14.0927115609031,13.8553224821794,13.8919283539949,4153.43201675866,0.0,1.0
2023-04-19,15.24,15.24,14.6805,15.0,15161,13.9468371617182,13.9468371617182,13.4348125296985,13.727201930825,16566.7410697391,0.0,1.0
2023-04-20,15.2634,15.31,15.15,15.24,2323,13.9682515967303,14.0108974373954,13.8644739501333,13.9468371617182,2538.39057483041,0.0,1.0
2023-04-21,15.145,15.22,15.05,15.12,2104,13.8598982161563,13.9285342258105,13.7729592705944,13.8370195462716,2299.08470488299,0.0,1.0
2023-04-24,14.96,15.195,14.81,14.81,4339,13.6905960590095,13.9056555559258,13.5533240397012,13.5533240397012,4741.31584338748,0.0,1.0
2023-04-25,14.85,15.08,14.85,14.96,2292,13.5899299115168,13.8004136744561,13.5899299115168,13.6905960590095,2504.51622794287,0.0,1.0
2023-04-26,14.85,14.85,14.85,14.85,302,13.5899299115168,13.5899299115168,13.5899299115168,13.5899299115168,330.001701936626,0.0,1.0
2023-04-27,15.22,15.22,14.915,14.915,1463,13.9285342258105,13.9285342258105,13.649414453217,13.649414453217,1598.65062891815,0.0,1.0
2023-04-28,14.5,15.05,14.25,15.05,20274,13.2696285331309,13.7729592705944,13.0408418342838,13.7729592705944,22153.8228644475,0.0,1.0
2023-05-01,14.37,14.95,14.2,14.5,10834,13.1506594497304,13.6814445910556,12.9950844945144,13.2696285331309,11838.5378767596,0.0,1.0
2023-05-02,13.7,14.26,13.13,14.26,62035,12.5375110968202,13.0499933022377,12.0158774234488,13.0499933022377,67786.9390054258,0.0,1.0
2023-05-03,13.9,14.23,13.57,13.57,12311,12.7205404558979,13.022538898376,12.4185420134197,12.4185420134197,13452.4865978205,0.0,1.0
2023-05-04,13.97,14.21,13.55,14.21,5128,12.784600731575,13.0042359624682,12.4002390775119,13.0042359624682,5603.47260771863,0.0,1.0
2023-05-05,14.24,14.2492,13.975,14.06,6839,13.0316903663299,13.0401097168475,12.789176465552,12.86696394316,7473.11801173704,0.0,1.0
2023-05-08,14.215,14.215,14.0,14.12,8425,13.0088116964452,13.0088116964452,12.8120551354367,12.9218727508833,9206.17330733799,0.0,1.0
2023-05-09,14.25,14.45,14.01,14.01,7457,13.0408418342838,13.2238711933614,12.8212066033906,12.8212066033906,8148.41950775304,0.0,1.0
2023-05-10,14.59,14.95,14.25,14.25,8678,13.3519917447158,13.6814445910556,13.0408418342838,13.0408418342838,9482.63168677498,0.0,1.0
2023-05-11,14.54,14.9,14.26,14.26,8384,13.3062344049464,13.6356872512862,13.0499933022377,13.0499933022377,9161.37175177706,0.0,1.0
2023-05-12,14.66,14.76,14.13,14.52,7542,13.416052020393,13.5075666999318,12.9310242188372,13.2879314690386,8241.30078147693,0.0,1.0
2023-05-15,14.46,15.31,14.45,14.45,7571,13.2330226613153,14.0108974373954,13.2238711933614,13.2238711933614,8272.98968662981,0.0,1.0
2023-05-16,14.5753,14.79,14.24,14.56,5256,13.3385390868236,13.5350211037935,13.0316903663299,13.3245373408542,5743.3408787381,0.0,1.0
2023-05-17,15.0,15.0,14.67,14.86,4652,13.727201930825,13.727201930825,13.4252034883469,13.5990813794707,5083.33747486486,0.0,1.0
2023-05-18,14.67,15.2499,14.67,15.02,3827,13.4252034883469,13.9558971149926,13.4252034883469,13.7455048667328,4181.84275930949,0.0,1.0
2023-05-19,14.59,15.0231,14.5501,14.96,9308,13.3519917447158,13.7483418217985,13.3154773875798,13.6905960590095,10171.0458331991,0.0,1.0
2023-05-22,14.82,14.93,14.6,14.6,9360,13.5624755076551,13.6631416551478,13.3611432126697,13.3611432126697,10227.8673183008,0.0,1.0
2023-05-23,15.205,15.25,15.1,15.21,3177,13.9148070238796,13.9559886296721,13.8187166103639,13.9193827578566,3471.57419553862,0.0,1.0
2023-05-24,15.58,16.02,15.13,15.33,37692,14.2579870721503,14.6606516621211,13.8461710142255,14.0292003733032,41186.8349317724,0.0,1.0
2023-05-25,15.01,15.55,14.6138,15.55,7399,13.8736254180872,14.3727431879584,13.5074208617483,14.3727431879584,8005.04458302667,0.15,1.0
2023-05-26,15.1,15.58,15.1,15.49,10600,13.9568117130657,14.4004719529512,13.9568117130657,14.3172856579727,11468.2352453146,0.0,1.0
2023-05-30,15.12,15.44,15.1,15.23,3204,13.9752975563943,14.2710710496513,13.9568117130657,14.0769696947014,3466.43638924415,0.0,1.0
2023-05-31,15.2,15.28,14.76,15.23,8981,14.0492409297085,14.1231843030228,13.6425523764801,14.0769696947014,9716.62459794064,0.0,1.0
2023-06-01,15.38,15.76,15.05,15.05,1525,14.2156135196656,14.5668445429083,13.9105971047443,13.9105971047443,1649.91120274574,0.0,1.0
2023-06-02,15.5,16.01,15.3,15.3,10935,14.326528579637,14.7979175845154,14.1416701463513,14.1416701463513,11830.674755426,0.0,1.0
2023-06-05,15.79,16.0,15.55,16.0,3064,14.5945733079011,14.7886746628511,14.3727431879584,14.7886746628511,3314.96913128718,0.0,1.0
2023-06-06,15.945,16.99,15.695,16.99,5989,14.7378385936975,15.703723907615,14.5067655520905,15.703723907615,6479.55291360277,0.0,1.0
2023-06-07,15.7,16.09,15.4401,16.09,12430,14.5113870129226,14.8718609578296,14.2711634788679,14.8718609578296,13448.1286886095,0.0,1.0
2023-06-08,15.5,15.99,15.5,15.69,3927,14.326528579637,14.7794317411868,14.326528579637,14.5021440912583,4248.65658569344,0.0,1.0
2023-06-09,15.55,15.84,15.5,15.5,9464,14.3727431879584,14.6407879162226,14.326528579637,14.326528579637,10239.1866378922,0.0,1.0
2023-06-12,15.82,16.29,15.0,15.5,48384,14.622302072894,15.0567193911152,13.8643824964229,14.326528579637,52347.0843499342,0.0,1.0
2023-06-13,16.41,16.8,15.84,15.99,8310,15.1676344510866,15.5281083959936,14.6407879162226,14.7794317411868,8990.66366873252,0.0,1.0
2023-06-14,16.35,17.0,16.35,16.35,6856,15.1121769211009,15.7129668292793,15.1121769211009,15.1121769211009,7417.56800395069,0.0,1.0
2023-06-15,16.32,16.9999,16.32,16.9999,6965,15.0844481561081,15.7128744000626,15.0844481561081,15.7128744000626,7535.49608336003,0.0,1.0
2023-06-16,16.68,16.76,15.94,16.39,17429,15.4171933360222,15.4911367093365,14.7332171328654,15.1491486077581,18856.5917066593,0.0,1.0
2023-06-20,16.6,16.6,16.32,16.32,1275,15.343249962708,15.343249962708,15.0844481561081,15.0844481561081,1379.43395639397,0.0,1.0
2023-06-21,16.44,16.65,16.35,16.35,396,15.1953632160795,15.3894645710294,15.1121769211009,15.1121769211009,428.435958221187,0.0,1.0
2023-06-22,16.52,16.52,16.52,16.52,634,15.2693065893937,15.2693065893937,15.2693065893937,15.2693065893937,685.930296748065,0.0,1.0
2023-06-23,16.9,16.9,16.52,16.55,14605,15.6205376126364,15.6205376126364,15.2693065893937,15.2970353543866,15801.2807318699,0.0,1.0
2023-06-26,16.69,17.1957,16.51,16.52,3166,15.4264362576865,15.8938508062493,15.2600636677294,15.2693065893937,3425.32384779869,0.0,1.0
2023-06-27,16.59,16.7,16.59,16.7,3038,15.3340070410437,15.4356791793508,15.3340070410437,15.4356791793508,3286.83949766659,0.0,1.0
2023-06-28,16.5,16.68,16.45,16.45,3164,15.2508207460652,15.4171933360222,15.2046061377438,15.2046061377438,3423.16002982787,0.0,1.0
2023-06-29,16.55,16.66,16.55,16.62,4282,15.2970353543866,15.3987074926937,15.2970353543866,15.3617358060365,4632.73427551294,0.0,1.0
2023-06-30,16.53,16.85,16.53,16.57,2983,15.278549511058,15.574323004315,15.278549511058,15.3155211977151,3227.3345034692,0.0,1.0
2023-07-03,16.53,16.53,16.53,16.53,113,15.278549511058,15.278549511058,15.278549511058,15.278549511058,122.255715350996,0.0,1.0
2023-07-05,16.67,16.67,16.6,16.6,614,15.407950414358,15.407950414358,15.343249962708,15.343249962708,664.292117039921,0.0,1.0
2023-07-06,16.51,16.95,16.2011,16.75,1726,15.2600636677294,15.6667522209579,14.9745498175198,15.4818937876722,1867.37490881256,0.0,1.0
2023-07-07,16.4,16.51,16.24,16.25,1133,15.1583915294223,15.2600636677294,15.0105047827938,15.0197477044581,1225.80288046618,0.0,1.0
2023-07-10,16.52,16.52,16.52,16.52,444,15.2693065893937,15.2693065893937,15.2693065893937,15.2693065893937,480.367589520727,0.0,1.0
2023-07-11,16.49,16.5,16.49,16.49,1690,15.2415778244009,15.2508207460652,15.2415778244009,15.2415778244009,1828.4261853379,0.0,1.0
2023-07-12,16.69,16.96,16.5,16.96,947,15.4264362576865,15.6759951426221,15.2508207460652,15.6759951426221,1024.56780918047,0.0,1.0
2023-07-13,16.7,16.7,16.5,16.5,2343,15.4356791793508,15.4356791793508,15.2508207460652,15.2508207460652,2534.9127528087,0.0,1.0
2023-07-14,16.67,16.9299,16.67,16.675,990,15.407950414358,15.6481739484126,15.407950414358,15.4125718751901,1071.08989555297,0.0,1.0
2023-07-17,16.6,16.6,16.41,16.44,1376,15.343249962708,15.343249962708,15.1676344510866,15.1953632160795,1488.70676392009,0.0,1.0
2023-07-18,16.47,16.47,16.4001,16.47,660,15.2230919810723,15.2230919810723,15.158483958639,15.2230919810723,714.059930368647,0.0,1.0
2023-07-19,16.54,16.59,16.3689,16.59,3810,15.2877924327223,15.3340070410437,15.1296460430464,15.3340070410437,4122.07323440082,0.0,1.0
2023-07-20,16.54,16.54,16.54,16.54,121,15.2877924327223,15.2877924327223,15.2877924327223,15.2877924327223,130.910987234252,0.0,1.0
2023-07-21,16.2,16.2,16.2,16.2,2083,14.9735330961367,14.9735330961367,14.9735330961367,14.9735330961367,2253.61641660287,0.0,1.0
2023-07-24,16.2,16.2,16.2,16.2,126,14.9735330961367,14.9735330961367,14.9735330961367,14.9735330961367,136.320532161287,0.0,1.0
2023-07-25,16.05,16.05,16.05,16.05,664,14.8348892711725,14.8348892711725,14.8348892711725,14.8348892711725,718.387566310274,0.0,1.0
2023-07-26,16.05,16.05,16.05,16.05,140,14.8348892711725,14.8348892711725,14.8348892711725,14.8348892711725,151.467257956985,0.0,1.0
2023-07-27,16.7,16.81,16.58,16.63,4401,15.4356791793508,15.5373513176579,15.3247641193794,15.3709787277008,4761.48144477638,0.0,1.0
2023-07-28,16.7,16.7,16.7,16.7,273,15.4356791793508,15.4356791793508,15.4356791793508,15.4356791793508,295.361153016122,0.0,1.0
2023-07-31,16.79,16.79,16.79,16.79,604,15.5188654743293,15.5188654743293,15.5188654743293,15.5188654743293,653.473027185854,0.0,1.0
2023-08-01,16.79,16.79,16.53,16.53,857,15.5188654743293,15.5188654743293,15.278549511058,15.278549511058,927.196000493836,0.0,1.0
2023-08-02,16.41,16.41,16.24,16.4,843,15.1676344510866,15.1676344510866,15.0105047827938,15.1583915294223,912.049274698136,0.0,1.0
2023-08-03,16.65,16.65,16.57,16.62,2229,15.3894645710294,15.3894645710294,15.3155211977151,15.3617358060365,2411.57512847229,0.0,1.0
2023-08-04,16.78,16.78,16.75,16.75,418,15.5096225526651,15.5096225526651,15.4818937876722,15.4818937876722,452.237955900142,0.0,1.0
2023-08-07,16.98,16.98,16.75,16.76,2228,15.6944809859507,15.6944809859507,15.4818937876722,15.4911367093365,2410.49321948688,0.0,1.0
2023-08-08,16.98,17.02,16.7148,17.0,2268,15.6944809859507,15.7314526726078,15.4493587034139,15.7129668292793,2453.76957890317,0.0,1.0
2023-08-09,17.25,17.56,16.83,16.83,4121,15.9440398708863,16.230570442479,15.5558371609865,15.5558371609865,4458.54692886241,0.0,1.0
2023-08-10,17.25,17.5,17.01,17.5,1694,15.9440398708863,16.1751129124934,15.7222097509435,16.1751129124934,1832.75382127953,0.0,1.0
2023-08-11,17.25,17.25,17.25,17.25,205,15.9440398708863,15.9440398708863,15.9440398708863,15.9440398708863,221.791342008443,0.0,1.0
2023-08-14,17.0,17.0,16.43,16.43,4700,15.7129668292793,15.7129668292793,15.1861202944152,15.1861202944152,5084.97223141308,0.0,1.0
2023-08-15,16.93,17.25,16.64,17.0,3321,15.6482663776293,15.9440398708863,15.3802216493651,15.7129668292793,3593.01974053678,0.0,1.0
2023-08-16,17.25,17.25,16.8925,16.8925,583,15.9440398708863,15.9440398708863,15.6136054213882,15.6136054213882,630.752938492305,0.0,1.0
2023-08-17,17.25,17.25,17.25,17.25,12,15.9440398708863,15.9440398708863,15.9440398708863,15.9440398708863,12.9829078248845,0.0,1.0
2023-08-18,17.19,17.22,16.84,16.84,896,15.8885823409006,15.9163111058935,15.5650800826508,15.5650800826508,969.390450924709,0.0,1.0
2023-08-21,17.55,17.8482,17.14,17.14,2639,16.2213275208148,16.4969514448437,15.8423677325792,15.8423677325792,2855.15781248917,0.0,1.0
2023-08-22,17.55,17.55,17.5,17.5,869,16.2213275208148,16.2213275208148,16.1751129124934,16.1751129124934,940.178908318716,0.0,1.0
2023-08-23,17.352,17.7,17.352,17.55,3076,16.038317671862,16.359971345779,16.038317671862,16.2213275208148,3327.95203911205,0.0,1.0
2023-08-24,17.35,17.35,17.35,17.35,505,16.1751129124934,16.1751129124934,16.1751129124934,16.1751129124934,541.680917308006,0.15,1.0
2023-08-25,17.29,17.29,17.29,17.29,261,16.1191759225942,16.1191759225942,16.1191759225942,16.1191759225942,279.957860232456,0.0,1.0
2023-08-28,17.2,17.5,17.18,17.27,3164,16.0352704377456,16.3149553872411,16.0166247744459,16.1005302592945,3393.81865814363,0.0,1.0
2023-08-29,17.31,17.515,17.2,17.2,630,16.1378215858939,16.3289396347159,16.0352704377456,16.0352704377456,675.760352285239,0.0,1.0
2023-08-30,17.0,17.5,16.83,17.1,3407,15.8488138047485,16.3149553872411,15.690325666701,15.9420421212471,3654.46907973938,0.0,1.0
2023-08-31,16.79,16.94,16.75,16.94,2654,15.6530343401016,15.7928768148494,15.6157430135022,15.7928768148494,2846.77456343655,0.0,1.0
2023-09-01,16.9,17.34,16.9,16.98,930,15.75558548825,16.1657900808435,15.75558548825,15.8301681414488,997.550996230589,0.0,1.0
2023-09-05,17.6099,17.67,16.71,17.02,2402,16.417413307073,16.4734435252886,15.5784516869028,15.8674594680482,2576.47042252245,0.0,1.0
2023-09-06,17.8394,18.0,17.03,17.71,5109,16.6313722934371,16.7810969697337,15.8767822996981,16.510734851888,5480.09466638933,0.0,1.0
2023-09-07,17.95,18.0,17.7,17.7,2689,16.7344828114845,16.7810969697337,16.5014120202382,16.5014120202382,2884.31680523016,0.0,1.0
2023-09-08,18.48,18.5,18.11,18.11,2676,17.2285928889266,17.2472385522263,16.8836481178821,16.8836481178821,2870.37254399254,0.0,1.0
2023-09-11,18.95,18.9547,18.01,18.505,4392,17.6667659764697,17.6711477073451,16.7904198013836,17.2518999680513,4711.01502735994,0.0,1.0
2023-09-12,18.94,18.95,18.46,18.605,3309,17.6574431448198,17.6667659764697,17.2099472256269,17.3451282845498,3549.35080271723,0.0,1.0
2023-09-13,18.23,18.94,18.23,18.53,8744,16.9955220976803,17.6574431448198,16.9955220976803,17.2752070471759,9379.12463552719,0.0,1.0
2023-09-14,17.75,18.26,17.75,18.26,6098,16.5480261784874,17.0234905926299,16.5480261784874,17.0234905926299,6540.93115592919,0.0,1.0
2023-09-15,17.0,18.446,17.0,18.446,15318,15.8488138047485,17.1968952613171,15.8488138047485,17.1968952613171,16430.6302798497,0.0,1.0
2023-09-18,16.3,17.22,16.0,17.095,7736,15.1962155892589,16.0539161010453,14.9165306397633,15.9373807054221,8297.90807187078,0.0,1.0
2023-09-19,16.09,16.83,16.09,16.3,5819,15.000436124612,15.690325666701,15.000436124612,15.1962155892589,6241.66585705999,0.0,1.0
2023-09-20,16.11,16.7936,16.11,16.56,9724,15.0190817879117,15.6563905594956,15.0190817879117,15.438609212155,10430.3074057486,0.0,1.0
2023-09-21,16.59,16.83,16.29,16.29,6005,15.4665777071046,15.690325666701,15.186892757609,15.186892757609,6441.17605630611,0.0,1.0
2023-09-22,17.05,17.195,16.98,16.98,3501,15.8954279629978,16.0306090219206,15.8301681414488,15.8301681414488,3755.29681484225,0.0,1.0
2023-09-25,16.91,17.58,16.91,17.16,8203,15.7649083198999,16.38953804044,15.7649083198999,15.9979791111462,8798.82884094569,0.0,1.0
2023-09-26,17.34,17.34,17.1,17.1,2758,16.1657900808435,16.1657900808435,15.9420421212471,15.9420421212471,2958.32865333759,0.0,1.0
2023-09-27,17.04,17.42,16.99,16.99,6042,15.8861051313479,16.2403727340423,15.8394909730987,15.8394909730987,6480.86356905939,0.0,1.0
2023-09-28,17.08,17.64,17.0119,17.04,9776,15.9233964579473,16.4454750303391,15.8599079744119,15.8861051313479,10486.0844506992,0.0,1.0
2023-09-29,17.61,17.96,17.3,17.3,166833,16.4175065353895,16.7438056431343,16.1284987542441,16.1284987542441,178950.995004449,0.0,1.0
2023-10-02,17.82,18.0,17.0101,18.0,10393,16.6132860000364,16.7810969697337,15.8582298647149,16.7810969697337,11147.9005417468,0.0,1.0
2023-10-03,17.74,17.78,17.5,17.51,2794,16.5387033468376,16.575994673437,16.3149553872411,16.324278218891,2996.94353061103,0.0,1.0
2023-10-04,17.69,17.745,17.01,17.73,12256,16.4920891885883,16.5433647626625,15.8581366363984,16.5293805151877,13146.2204406474,0.0,1.0
2023-10-05,17.66,17.965,17.5,17.74,2772,16.4641206936388,16.7484670589593,16.3149553872411,16.5387033468376,2973.34555005504,0.0,1.0
2023-10-06,17.98,18.9,17.82,18.9,1192,16.762451306434,17.6201518182204,16.6132860000364,17.6201518182204,1278.58149194286,0.0,1.0
2023-10-09,18.24,19.0,17.99,17.99,12282,17.0048449293302,17.7133801347189,16.7717741380839,16.7717741380839,13174.1089631227,0.0,1.0
2023-10-10,18.4,19.255,18.24,18.81,5616,17.1540102357278,17.9511123417902,17.0048449293302,17.5362463333718,6023.92085465698,0.0,1.0
2023-10-11,18.49,18.7236,18.4025,18.4025,1783,17.2379157205765,17.455697067917,17.1563409436403,17.1563409436403,1912.5090605152,0.0,1.0
2023-10-12,18.67,19.01,18.4,19.01,729,17.4057266902738,17.7227029663688,17.1540102357278,17.7227029663688,781.951264787205,0.0,1.0
2023-10-13,18.45,19.08,18.4,18.995,13082,17.2006243939771,17.7879627879178,17.1540102357278,17.708718718894,14032.2173469769,0.0,1.0
2023-10-16,18.4,18.97,18.27,18.97,7428,17.1540102357278,17.6854116397694,17.0328134242797,17.6854116397694,7967.5363440869,0.0,1.0
2023-10-17,18.7,18.87,18.6,18.601,5096,17.4336951852234,17.5921833232709,17.3404668687249,17.3413991518898,5466.15040515169,0.0,1.0
2023-10-18,18.66,18.95,18.51,18.51,3158,17.396403858624,17.6667659764697,17.2565613838762,17.2565613838762,3387.38284526472,0.0,1.0
2023-10-19,18.66,18.66,18.66,18.66,105,17.396403858624,17.396403858624,17.396403858624,17.396403858624,112.626725380873,0.0,1.0
2023-10-20,18.76,18.76,18.76,18.76,346,17.4896321751225,17.4896321751225,17.4896321751225,17.4896321751225,371.131876016972,0.0,1.0
2023-10-23,18.47,18.73,18.25,18.45,5766,17.2192700572768,17.4616636801729,17.01416776098,17.2006243939771,6184.81617662964,0.0,1.0
2023-10-24,18.47,18.75,18.25,18.3463,4417,17.2192700572768,17.4803093434726,17.01416776098,17.1039466297681,4737.83091435538,0.0,1.0
2023-10-25,18.45,18.7,18.01,18.133,3936,17.2006243939771,17.4336951852234,16.7904198013836,16.9050906306768,4221.893248563,0.0,1.0
2023-10-26,18.4,18.76,18.3,18.76,2336,17.1540102357278,17.4896321751225,17.0607819192293,17.4896321751225,2505.67648085447,0.0,1.0
2023-10-27,18.69,18.74,18.25,18.4,2360,17.4243723535735,17.4709865118228,17.01416776098,17.1540102357278,2531.4197323701,0.0,1.0
2023-10-30,18.95,18.95,18.5,18.76,4161,17.6667659764697,17.6667659764697,17.2472385522263,17.4896321751225,4463.23623152202,0.0,1.0
2023-10-31,18.9,18.9,18.74,18.74,2133,17.6201518182204,17.6201518182204,17.4709865118228,17.4709865118228,2287.93147845145,0.0,1.0
2023-11-01,18.69,18.69,18.69,18.69,902,17.4243723535735,17.4243723535735,17.4243723535735,17.4243723535735,967.517202795691,0.0,1.0
2023-11-02,18.95,18.95,18.95,18.95,526,17.6667659764697,17.6667659764697,17.6667659764697,17.6667659764697,564.206262384182,0.0,1.0
2023-11-03,19.0,19.15,19.0,19.15,765,17.7133801347189,17.8532226094667,17.7133801347189,17.8532226094667,820.566142060648,0.0,1.0
2023-11-06,18.85,18.9,18.85,18.9,1932,17.5735376599712,17.6201518182204,17.5735376599712,17.6201518182204,2072.33174700806,0.0,1.0
2023-11-07,18.74,18.74,18.74,18.74,551,17.4709865118228,17.4709865118228,17.4709865118228,17.4709865118228,591.022149379628,0.0,1.0
2023-11-08,18.805,19.05,18.6133,18.9,1558,17.5315849175468,17.7599942929682,17.3528662348192,17.6201518182204,1671.16607755619,0.0,1.0
2023-11-09,19.05,19.05,18.53,18.53,631,17.7599942929682,17.7599942929682,17.2752070471759,17.2752070471759,676.832987765055,0.0,1.0
2023-11-10,18.62,19.0,18.0,18.93,13811,17.3591125320246,17.7133801347189,16.7810969697337,17.64812031317,14814.1686117641,0.0,1.0
2023-11-13,18.74,18.94,18.4,18.45,2195,17.4709865118228,17.6574431448198,17.1540102357278,17.2006243939771,2354.43487820015,0.0,1.0
2023-11-14,19.0,19.1,18.535,18.8,27707,17.7133801347189,17.8066084512175,17.2798684630008,17.5269235017219,29719.5112393129,0.0,1.0
2023-11-15,18.9424,18.96,18.75,18.75,1007,17.6596806244158,17.6760888081195,17.4803093434726,17.4803093434726,1080.14392817656,0.0,1.0
2023-11-16,18.88,18.88,18.88,18.88,446,17.6015061549207,17.6015061549207,17.6015061549207,17.6015061549207,478.395423998756,0.0,1.0
2023-11-17,18.63,18.83,18.63,18.83,1686,17.3684353636744,17.5548919966715,17.3684353636744,17.5548919966715,1808.46341897288,0.0,1.0
2023-11-20,18.62,18.63,18.515,18.5969,1707,17.3591125320246,17.3684353636744,17.2612227997011,17.3375767909134,1830.98876404904,0.0,1.0
2023-11-21,18.55,18.63,18.55,18.62,1988,17.2938527104756,17.3684353636744,17.2938527104756,17.3591125320246,2132.39933387786,0.0,1.0
2023-11-22,18.6,18.63,18.2535,18.63,2271,17.4803093434726,17.5085033908008,17.1546680968321,17.5085033908008,2416.46753326898,0.15,1.0
2023-11-24,18.57,18.6,18.4,18.4,1454,17.4521152961445,17.4803093434726,17.2923490279514,17.2923490279514,1547.13509175389,0.0,1.0
2023-11-27,18.27,18.6,18.27,18.6,6940,17.1701748228626,17.4803093434726,17.1701748228626,17.4803093434726,7384.53750809632,0.0,1.0
2023-11-28,18.6,18.6,18.2001,18.45,879,17.4803093434726,17.4803093434726,17.104482692588,17.3393391068317,935.303814065802,0.0,1.0
2023-11-29,18.59,18.59,18.59,18.59,720,17.4709113276966,17.4709113276966,17.4709113276966,17.4709113276966,766.119165105091,0.0,1.0
2023-11-30,18.55,18.55,18.55,18.55,618,17.4333192645923,17.4333192645923,17.4333192645923,17.4333192645923,657.585616715206,0.0,1.0
2023-12-01,18.6,18.85,18.497,18.497,18369,17.4803093434726,17.7152597378742,17.3835097809792,17.3835097809792,19545.6151997437,0.0,1.0
2023-12-04,18.79,18.79,18.6,18.6,871,17.6588716432178,17.6588716432178,17.4803093434726,17.4803093434726,926.791378897965,0.0,1.0
2023-12-05,18.79,18.79,18.79,18.79,140,17.6588716432178,17.6588716432178,17.6588716432178,17.6588716432178,148.967615437101,0.0,1.0
2023-12-06,19.2,19.255,18.77,18.77,95926,18.0441902900363,18.0958793768046,17.6400756116657,17.6400756116657,102070.48198871,0.0,1.0
2023-12-07,19.82,19.99,19.35,19.35,4488,18.626867268152,18.7866335363451,18.1851605266772,18.1851605266772,4775.47612915508,0.0,1.0
2023-12-08,20.35,20.45,19.82,19.82,11138,19.1249621042832,19.2189422620438,18.626867268152,18.626867268152,11851.4378624174,0.0,1.0
2023-12-11,19.85,20.5,19.85,20.0,8789,18.6550613154802,19.2659323409242,18.6550613154802,18.7960315521211,9351.97408626203,0.0,1.0
2023-12-12,19.5,20.0,19.5,20.0,5352,18.3261307633181,18.7960315521211,18.3261307633181,18.7960315521211,5694.81912728118,0.0,1.0
2023-12-13,19.36,20.0,19.36,19.532,26406,18.1945585424532,18.7960315521211,18.1945585424532,18.3562044138015,28097.4203802293,0.0,1.0
2023-12-14,19.78,20.31,19.49,20.2444,9278,18.5892752050478,19.087370041179,18.316732747542,19.025719057688,9872.29668589589,0.0,1.0
2023-12-15,20.3,20.3,19.68,20.0,7102,19.0779720254029,19.0779720254029,18.4952950472872,18.7960315521211,7556.91432024496,0.0,1.0
2023-12-18,20.2,20.78,20.0,20.01,16679,18.9839918676423,19.5290767826538,18.7960315521211,18.8054295678972,17747.3632705387,0.0,1.0
2023-12-19,20.22,20.38,20.04,20.1,8677,19.0027878991945,19.1531561516114,18.8336236152254,18.8900117098817,9232.79999391231,0.0,1.0
2023-12-20,20.79,20.97,20.21,20.21,6750,19.5384747984299,19.707639082399,18.9933898834184,18.9933898834184,7182.36717286024,0.0,1.0
2023-12-21,21.45,21.45,20.755,21.0,5487,20.1587438396499,20.1587438396499,19.5055817432137,19.7358331297272,5838.46647073839,0.0,1.0
2023-12-22,21.29,21.45,20.96,21.3185,12123,20.0083755872329,20.1587438396499,19.6982410666229,20.0351599321947,12899.531442457,0.0,1.0
2023-12-26,21.62,21.63,21.335,21.335,4446,20.3185101078429,20.327908123619,20.0506666582252,20.0506666582252,4730.78584452395,0.0,1.0
2023-12-27,21.5,21.5,21.02,21.43,17576,20.2057339185302,20.2057339185302,19.7546291612793,20.1399478080978,18701.8200637321,0.0,1.0
2023-12-28,21.73,21.73,21.72,21.7299,2269,20.4218882813796,20.4218882813796,20.4124902656035,20.4217943012218,2414.33942447702,0.0,1.0
2023-12-29,21.75,21.75,21.43,21.7,7115,20.4406843129317,20.4406843129317,20.1399478080978,20.3936942340514,7570.74702739269,0.0,1.0
2024-01-02,21.45,21.7,21.15,21.5,5158,20.1587438396499,20.3936942340514,19.8768033663681,20.2057339185302,5488.3925744612,0.0,1.0
2024-01-03,21.0,21.5,20.665,21.25,13248,19.7358331297272,20.2057339185302,19.4209996012292,19.9707835241287,14096.5926379337,0.0,1.0
2024-01-04,20.76,21.25,20.53,20.81,16833,19.5102807511017,19.9707835241287,19.2941263882523,19.557270829982,17911.2276475195,0.0,1.0
2024-01-05,20.21,21.23,20.21,20.57,6903,18.9933898834184,19.9519874925766,18.9933898834184,19.3317184513566,7345.16749544507,0.0,1.0
2024-01-08,20.21,20.21,20.21,20.21,1049,18.9933898834184,18.9933898834184,18.9933898834184,18.9933898834184,1116.19306138228,0.0,1.0
2024-01-09,20.95,21.145,20.1861,20.66,21238,19.6888430508469,19.8721043584801,18.9709286257136,19.4163005933411,22598.3872618082,0.0,1.0
2024-01-10,21.15,21.15,21.0,21.0,5815,19.8768033663681,19.8768033663681,19.7358331297272,19.7358331297272,6187.47631261959,0.0,1.0
2024-01-11,21.12,21.24,20.73,21.0402,6589,19.8486093190399,19.9613855083526,19.4820867037735,19.7736131531469,7011.05441510757,0.0,1.0
2024-01-12,21.28,21.31,20.56,21.02,7528,19.9989775714569,20.0271716187851,19.3223204355805,19.7546291612793,8010.20149293212,0.0,1.0
2024-01-16,21.0,21.35,20.7542,21.35,5772,19.7358331297272,20.0647636818893,19.5048299019516,20.0647636818893,6141.72197359248,0.0,1.0
2024-01-17,21.05,21.05,21.05,21.05,848,19.7828232086075,19.7828232086075,19.7828232086075,19.7828232086075,902.318127790441,0.0,1.0
2024-01-18,21.0,21.1,20.85,21.1,6017,19.7358331297272,19.8298132874878,19.5948628930863,19.8298132874878,6402.41530060741,0.0,1.0
2024-01-19,20.95,21.085,20.62,21.075,3722,19.6888430508469,19.8157162638237,19.3787085302369,19.8063182480476,3960.41046183493,0.0,1.0
2024-01-22,20.95,21.3,20.83,20.93,1749,19.6888430508469,20.017773603009,19.5760668615341,19.6700470192948,1861.03113856778,0.0,1.0
2024-01-23,20.88,21.0,20.7,20.82,8426,19.6230569404145,19.7358331297272,19.4538926564454,19.5666688457581,8965.72234052151,0.0,1.0
2024-01-24,20.53,20.975,20.44,20.7,10775,19.2941263882523,19.712338090287,19.2095442462678,19.4538926564454,11465.1861166769,0.0,1.0
2024-01-25,21.25,21.25,20.1601,20.25,4487,19.9707835241287,19.9707835241287,18.9464937846959,19.0309819465226,4774.41207475909,0.0,1.0
2024-01-26,21.24,21.24,20.75,21.0,5527,19.9613855083526,19.9613855083526,19.5008827353257,19.7358331297272,5881.02864657757,0.0,1.0
2024-01-29,21.2,21.2,21.2,21.2,1469,19.9237934452484,19.9237934452484,19.9237934452484,19.9237934452484,1563.09590769358,0.0,1.0
2024-01-30,20.875,21.0,20.76,20.76,2075,19.6183579325264,19.7358331297272,19.5102807511017,19.5102807511017,2207.91287165704,0.0,1.0
2024-01-31,20.74,21.0,20.14,20.5001,18568,19.4914847195496,19.7358331297272,18.927603772986,19.2660263210819,19757.3620245435,0.0,1.0
2024-02-01,20.19,20.8,20.07,20.52,3662,18.9745938518663,19.547872814206,18.8618176625535,19.2847283724763,3896.56719807617,0.0,1.0
2024-02-02,20.1,20.35,19.76,19.76,1214,18.8900117098817,19.1249621042832,18.5704791734957,18.5704791734957,1291.76203671887,0.0,1.0
2024-02-05,20.03,20.25,19.83,20.25,3031,18.8242255994493,19.0309819465226,18.6362652839281,19.0309819465226,3225.14887421324,0.0,1.0
2024-02-06,19.79,20.28,19.5699,19.83,15633,18.5986732208239,19.0591759938508,18.3918228935928,18.6362652839281,16634.3623723443,0.0,1.0
2024-02-07,19.3,19.6,19.13,19.6,9599,18.1381704477969,18.4201109210787,17.9784041796039,18.4201109210787,10213.8581470052,0.0,1.0
2024-02-08,19.3,19.5,19.0501,19.21,6544,18.1381704477969,18.3261307633181,17.9033140335531,18.0535883058123,6963.1719672885,0.0,1.0
2024-02-09,19.58,19.58,19.58,19.58,591,18.4013148895266,18.4013148895266,18.4013148895266,18.4013148895266,628.856148023762,0.0,1.0
2024-02-12,19.55,19.98,19.41,19.56,3280,18.3731208421984,18.777235520569,18.2415486213335,18.3825188579745,3490.09841881209,0.0,1.0
2024-02-13,18.92,19.4,18.51,19.31,6795,17.7810458483066,18.2321506055575,17.3957272014881,18.1475684635729,7230.2496206793,0.0,1.0
2024-02-14,19.06,19.27,19.06,19.27,1547,17.9126180691714,18.1099764004687,17.9126180691714,18.1099764004687,1646.09215057997,0.0,1.0
2024-02-15,18.94,19.18,18.79,18.86,1472,17.7998418798587,18.0253942584842,17.6588716432178,17.7246577536502,1566.28807088152,0.0,1.0
2024-02-16,19.0,19.13,18.7275,18.7275,2085,17.8562299745151,17.9784041796039,17.6001340446174,17.6001340446174,2218.55341561683,0.0,1.0
2024-02-20,18.74,19.05,18.74,18.74,1491,17.6118815643375,17.9032200533954,17.6118815643375,17.6118815643375,1586.50510440513,0.0,1.0
2024-02-21,18.75,19.17,18.5,18.5551,2604,17.6212795801136,18.0159962427081,17.386329185712,17.4381122526381,2770.79764713007,0.0,1.0
2024-02-22,18.31,18.52,18.2,18.52,4685,17.2077668859669,17.4051252172642,17.1043887124302,17.4051252172642,4985.09484516299,0.0,1.0
2024-02-23,18.38,18.38,18.0,18.0,1555,17.2735529963993,17.2735529963993,16.916428396909,16.916428396909,1654.6045857478,0.0,1.0
2024-02-26,18.33,18.33,18.33,18.33,315,17.226562917519,17.226562917519,17.226562917519,17.226562917519,335.177134733478,0.0,1.0
2024-02-27,18.19,18.34,17.28,18.02,3365,17.0949906966542,17.2359609332951,16.2397712610327,16.9352244284611,3580.54304247032,0.0,1.0
2024-02-28,18.19,18.35,17.79,18.02,2865,17.0949906966542,17.2453589490711,16.7190700656117,16.9352244284611,3048.51584448067,0.0,1.0
2024-02-29,17.98,18.25,17.98,18.05,7293,17.0386026019978,17.2944659336185,17.0386026019978,17.1049375398254,7695.94450102528,0.15,1.0
2024-03-01,17.9,17.9,17.9,17.9,386,16.9627912444806,16.9627912444806,16.9627912444806,16.9627912444806,407.326830850919,0.0,1.0
2024-03-04,17.9,17.9,17.9,17.9,629,16.9627912444806,16.9627912444806,16.9627912444806,16.9627912444806,663.752789132715,0.0,1.0
2024-03-05,17.9,17.9,17.9,17.9,142,16.9627912444806,16.9627912444806,16.9627912444806,16.9627912444806,149.845621711996,0.0,1.0
2024-03-06,18.18,18.18,18.18,18.18,344,17.2281309957909,17.2281309957909,17.2281309957909,17.2281309957909,363.006294851597,0.0,1.0
2024-03-07,17.97,18.44,17.77,17.81,3752,17.0291261823081,17.4745179077219,16.8395977885151,16.8775034672737,3959.30121593952,0.0,1.0
2024-03-08,17.84,17.84,17.84,17.84,243,16.9059327263426,16.9059327263426,16.9059327263426,16.9059327263426,256.425958281797,0.0,1.0
2024-03-11,17.94,18.15,17.79,17.85,5045,17.0006969232392,17.1997017367219,16.8585506278944,16.9154091460323,5323.74057420437,0.0,1.0
2024-03-12,17.88,17.9,17.845,17.845,1491,16.9438384051013,16.9627912444806,16.9106709361875,16.9106709361875,1573.37902797596,0.0,1.0
2024-03-13,17.7,18.08,17.7,18.08,1651,16.7732628506875,17.1333667988943,16.7732628506875,17.1333667988943,1742.21916511624,0.0,1.0
2024-03-14,17.9,17.95,17.54,17.54,1277,16.9627912444806,17.0101733429288,16.621640135653,16.621640135653,1347.55534455084,0.0,1.0
2024-03-15,17.6,17.95,17.6,17.75,3359,16.6784986537909,17.0101733429288,16.6784986537909,16.8206449491358,3544.58762908871,0.0,1.0
2024-03-18,17.5,17.75,17.5,17.75,2061,16.5837344568944,16.8206449491358,16.5837344568944,16.8206449491358,2174.8720165382,0.0,1.0
2024-03-19,17.35,17.5001,17.35,17.5,3003,16.4415881615496,16.5838292210913,16.4415881615496,16.5837344568944,3168.91832395159,0.0,1.0
2024-03-20,17.5,17.98,17.25,17.36,6047,16.5837344568944,17.0386026019978,16.3468239646531,16.4510645812393,6381.10193304537,0.0,1.0
2024-03-21,17.58,17.94,17.35,17.88,3246,16.6595458144116,17.0006969232392,16.4415881615496,16.9438384051013,3425.34428223339,0.0,1.0
2024-03-22,17.55,18.0,17.43,17.43,1985,16.6311165553427,17.0575554413771,16.5173995190668,16.5173995190668,2094.67295139657,0.0,1.0
2024-03-25,17.66,17.66,17.66,17.66,334,16.7353571719289,16.7353571719289,16.7353571719289,16.7353571719289,352.453786280329,0.0,1.0
2024-03-26,16.33,17.25,16.27,17.25,19340,15.4749933532049,16.3468239646531,15.418134835067,16.3468239646531,20408.5515768311,0.0,1.0
2024-03-27,16.25,16.45,16.25,16.45,5658,15.3991819956877,15.5887103894807,15.3991819956877,15.5887103894807,5970.60934962306,0.0,1.0
2024-03-28,16.26,16.49,16.26,16.45,1951,15.4086584153773,15.6266160682394,15.4086584153773,15.5887103894807,2058.79442225426,0.0,1.0
2024-04-01,16.12,16.25,16.12,16.18,4018,15.2759885397222,15.3991819956877,15.2759885397222,15.3328470578601,4239.99794393521,0.0,1.0
2024-04-02,16.18,16.26,16.01,16.26,5603,15.3328470578601,15.4086584153773,15.171747923136,15.4086584153773,5912.57055248109,0.0,1.0
2024-04-03,16.3,16.5,16.05,16.5,1411,15.4465640941359,15.636092487929,15.2096536018946,15.636092487929,1488.95895940583,0.0,1.0
2024-04-04,16.25,16.625,16.25,16.26,2298,15.3991819956877,15.7545477340497,15.3991819956877,15.4086584153773,2424.96646967723,0.0,1.0
2024-04-05,16.3,16.3,16.3,16.3,695,15.4465640941359,15.4465640941359,15.4465640941359,15.4465640941359,733.399345703083,0.0,1.0
2024-04-08,16.04,16.45,16.03,16.25,9874,15.2001771822049,15.5887103894807,15.1907007625153,15.3991819956877,10419.5469632694,0.0,1.0
2024-04-09,16.0,16.44,16.0,16.06,2681,15.1622715034463,15.5792339697911,15.1622715034463,15.2191300215842,2829.12754795678,0.0,1.0
2024-04-10,15.15,15.87,14.9,15.86,10877,14.3567758298257,15.0390780474808,14.1198653375844,15.0296016277912,11477.9635729675,0.0,1.0
2024-04-11,15.03,15.6836,15.0,15.0,1773,14.2430587935499,14.8624375844657,14.2146295344809,14.2146295344809,1870.9597696857,0.0,1.0
2024-04-12,15.39,15.74,15.0,15.0,3233,14.5842099023774,14.9158845915153,14.2146295344809,14.2146295344809,3411.62602109074,0.0,1.0
2024-04-15,15.25,15.65,15.08,15.65,1909,14.4515400267223,14.8305968143084,14.2904408919982,14.8305968143084,2014.47388625493,0.0,1.0
2024-04-16,15.05,15.22,14.9,15.22,4143,14.2620116329292,14.4231107676533,14.1198653375844,14.4231107676533,4371.90430107606,0.0,1.0
2024-04-17,15.0,15.84,15.0,15.39,1569,14.2146295344809,15.0106487884119,14.2146295344809,14.5842099023774,1655.68859483185,0.0,1.0
2024-04-18,14.96,15.4991,14.5,15.0,6768,14.1767238557223,14.6875976411915,13.7408085499982,14.2146295344809,7141.93780103375,0.0,1.0
2024-04-19,15.05,15.4,14.95,14.95,18254,14.2620116329292,14.5936863220671,14.1672474360327,14.1672474360327,19262.5491459914,0.0,1.0
2024-04-22,14.94,15.22,14.84,14.91,11855,14.157771016343,14.4231107676533,14.0630068194465,14.129341757274,12509.9989112374,0.0,1.0
2024-04-23,15.4052,15.4052,14.674,14.8,1512,14.5986140603057,14.5986140603057,13.9056982525982,14.0251011406878,1595.53929597562,0.0,1.0
2024-04-24,15.04,15.04,14.65,14.9,2112,14.2525352132395,14.2525352132395,13.882954845343,14.1198653375844,2228.68981025167,0.0,1.0
2024-04-25,15.03,15.125,14.9,14.9,1725,14.2430587935499,14.3330847806016,14.1198653375844,14.1198653375844,1820.30772854362,0.0,1.0
2024-04-26,15.03,15.03,15.03,15.03,450,14.2430587935499,14.2430587935499,14.2430587935499,14.2430587935499,474.86288570703,0.0,1.0
2024-04-29,14.78,14.85,14.78,14.84,2102,14.0061483013085,14.0724832391361,14.0061483013085,14.0630068194465,2218.1373016804,0.0,1.0
2024-04-30,14.76,14.76,14.5,14.6,2696,13.9871954619292,13.9871954619292,13.7408085499982,13.8355727468948,2844.95631081368,0.0,1.0
2024-05-01,14.8499,14.85,14.8499,14.85,1324,14.0723884749392,14.0724832391361,14.0723884749392,14.0724832391361,1397.1521348358,0.0,1.0
2024-05-02,15.2,15.345,14.75,14.9,11340,14.404157928274,14.541566013774,13.9777190422396,14.1198653375844,11966.5447198172,0.0,1.0
2024-05-03,15.4,15.75,15.25,15.25,4395,14.5936863220671,14.925361011205,14.4515400267223,14.4515400267223,4637.827517072,0.0,1.0
2024-05-06,15.32,15.79,15.23,15.4,5440,14.5178749645498,14.9632666899636,14.432587187343,14.5936863220671,5740.56466276946,0.0,1.0
2024-05-07,15.37,15.58,15.37,15.57,2739,14.5652570629981,14.7642618764808,14.5652570629981,14.7547854567912,2890.33209767013,0.0,1.0
2024-05-08,15.3,15.38,15.25,15.38,2236,14.4989221251705,14.5747334826878,14.4515400267223,14.5747334826878,2359.54091653539,0.0,1.0
2024-05-09,15.3,15.3,15.3,15.3,163,14.4989221251705,14.4989221251705,14.4989221251705,14.4989221251705,172.005889711658,0.0,1.0
2024-05-10,15.25,15.62,15.25,15.51,2133,14.4515400267223,14.8021675552395,14.4515400267223,14.6979269386533,2250.85007825132,0.0,1.0
2024-05-13,15.37,15.785,15.35,15.785,3542,14.5652570629981,14.9585284801188,14.5463042236188,14.9585284801188,3737.6985359429,0.0,1.0
2024-05-14,15.3,15.8846,15.01,15.4,19303,14.4989221251705,15.0529136202277,14.2241059541706,14.5936863220671,20369.5072951174,0.0,1.0
2024-05-15,15.4,15.7,15.35,15.36,5672,14.5936863220671,14.8779789127567,14.5463042236188,14.5557806433085,5985.38286162283,0.0,1.0
2024-05-16,15.46,15.745,15.4,15.4,1956,14.650544840205,14.9206228013601,14.5936863220671,14.5936863220671,2064.07067653989,0.0,1.0
2024-05-17,15.5,15.695,15.45,15.695,2377,14.6884505189636,14.8732407029119,14.6410684205153,14.8732407029119,2508.33128739025,0.0,1.0
2024-05-20,15.5,15.95,15.5,15.65,4318,14.6884505189636,15.114889404998,14.6884505189636,14.8305968143084,4556.57320107325,0.0,1.0
2024-05-21,15.55,15.73,15.55,15.65,1497,14.7358326174119,14.9064081718257,14.7358326174119,14.8305968143084,1579.71053311872,0.0,1.0
2024-05-22,15.61,16.1999,15.5144,16.1999,3243,14.7926911355498,15.3517051330425,14.7020965633167,15.3517051330425,3422.17852966201,0.0,1.0
2024-05-23,15.51,15.94,15.51,15.72,2043,14.8400732339981,15.2515001515106,14.8400732339981,15.0410026588298,2135.22733347477,0.15,1.0
2024-05-24,15.55,15.7,15.55,15.69,1641,14.8783455053946,15.0218665231315,14.8783455053946,15.0122984552824,1715.07981117577,0.0,1.0
2024-05-28,15.61,15.85,15.61,15.7,1046,14.9357539124894,15.1653875408684,14.9357539124894,15.0218665231315,1093.21967244963,0.0,1.0
2024-05-29,15.55,15.9,15.5,15.5,6831,14.8783455053946,15.2132278801141,14.830505166149,14.830505166149,7139.37244981211,0.0,1.0
2024-05-30,15.66,16.15,15.55,15.85,4907,14.983594251735,15.4524295763423,14.8783455053946,15.1653875408684,5128.51714408257,0.0,1.0
2024-05-31,15.66,15.99,15.66,15.74,2872,14.983594251735,15.2993404907562,14.983594251735,15.060138794528,3001.65095533017,0.0,1.0
2024-06-03,15.58,15.6,15.58,15.6,3766,14.907049708942,14.9261858446402,14.907049708942,14.9261858446402,3936.0088780548,0.0,1.0
2024-06-04,15.5,15.8,15.5,15.8,3225,14.830505166149,15.1175472016228,14.830505166149,15.1175472016228,3370.58646620465,0.0,1.0
2024-06-05,15.5,15.87,15.03,15.5,5890,14.830505166149,15.1845236765667,14.3808059772399,14.830505166149,6155.89280184354,0.0,1.0
2024-06-06,15.6,15.74,15.57,15.57,1802,14.9261858446402,15.060138794528,14.8974816410929,14.8974816410929,1883.34784871343,0.0,1.0
2024-06-07,15.46,15.67,15.41,15.41,1230,14.7922328947524,14.9931623195841,14.7443925555068,14.7443925555068,1285.52600106411,0.0,1.0
2024-06-10,15.45,15.585,15.45,15.5,7115,14.7826648269033,14.9118337428665,14.7826648269033,14.830505166149,7436.19308745618,0.0,1.0
2024-06-11,15.44,15.505,15.35,15.4,6351,14.7730967590542,14.8352892000735,14.686984148412,14.7348244876577,6637.70376647001,0.0,1.0
2024-06-12,15.45,15.61,15.45,15.5,8363,14.7826648269033,14.9357539124894,14.7826648269033,14.830505166149,8740.53166414562,0.0,1.0
2024-06-13,15.25,15.68,15.25,15.4,4624,14.5913034699207,15.0027303874333,14.5913034699207,14.7348244876577,4832.74164952881,0.0,1.0
2024-06-14,14.95,15.47,14.95,15.4,5406,14.3042614344469,14.8018009626016,14.3042614344469,14.7348244876577,5650.04354614028,0.0,1.0
2024-06-17,15.51,15.51,15.13,15.13,1301,14.8400732339981,14.8400732339981,14.4764866557312,14.4764866557312,1359.73116047512,0.0,1.0
2024-06-18,15.3,15.59,15.3,15.45,4144,14.6391438091664,14.9166177767911,14.6391438091664,14.7826648269033,4331.0729661867,0.0,1.0
2024-06-20,14.83,15.15,14.83,15.05,3326,14.1894446202574,14.4956227914295,14.1894446202574,14.3999421129382,3476.14591832455,0.0,1.0
2024-06-21,14.91,14.91,14.9,14.9,4417,14.2659891630504,14.2659891630504,14.2564210952013,14.2564210952013,4616.39702983751,0.0,1.0
2024-06-24,14.91,15.08,14.91,15.05,1282,14.2659891630504,14.4286463164856,14.2659891630504,14.3999421129382,1339.8734417595,0.0,1.0
2024-06-25,14.95,15.03,14.75,14.9,2846,14.3042614344469,14.3808059772399,14.1129000774643,14.2564210952013,2974.47723498247,0.0,1.0
2024-06-26,15.24,15.24,14.95,14.95,2288,14.5817354020716,14.5817354020716,14.3042614344469,14.3042614344469,2391.2873905973,0.0,1.0
2024-06-27,15.17,15.23,15.0,15.23,3697,14.5147589271277,14.5721673342225,14.3521017736925,14.5721673342225,3863.89400482439,0.0,1.0
2024-06-28,15.19,15.2,15.0368,15.1,3626,14.533895062826,14.5434631306751,14.3873122633773,14.4477824521838,3789.68884541336,0.0,1.0
2024-07-01,15.19,15.2,15.0,15.0,902,14.533895062826,14.5434631306751,14.3521017736925,14.3521017736925,942.719067447008,0.0,1.0
2024-07-02,15.22,15.55,15.1,15.12,3993,14.5625992663734,14.8783455053946,14.4477824521838,14.4669185878821,4173.25635955199,0.0,1.0
2024-07-03,15.4795,15.58,15.1,15.21,9352,14.8108906270582,14.907049708942,14.4477824521838,14.5530311985242,9774.1781804484,0.0,1.0
2024-07-05,15.45,15.5,15.35,15.35,2548,14.7826648269033,14.830505166149,14.686984148412,14.686984148412,2663.02459407426,0.0,1.0
2024-07-08,15.59,15.6,15.4,15.57,4564,14.9166177767911,14.9261858446402,14.7348244876577,14.8974816410929,4770.03306411104,0.0,1.0
2024-07-09,15.44,15.57,15.4,15.4,4165,14.7730967590542,14.8974816410929,14.7348244876577,14.7348244876577,4353.02097108292,0.0,1.0
2024-07-10,15.49,15.58,15.48,15.58,890,14.8209370982998,14.907049708942,14.8113690304507,14.907049708942,930.177350363459,0.0,1.0
2024-07-11,15.46,15.85,15.46,15.6,2746,14.7922328947524,15.1653875408684,14.7922328947524,14.9261858446402,2869.96292595288,0.0,1.0
2024-07-12,15.7,15.7,15.5,15.59,12048,15.0218665231315,15.0218665231315,14.830505166149,14.9166177767911,12591.8839518865,0.0,1.0
2024-07-15,15.73,15.94,15.6,15.94,4253,15.0505707266789,15.2515001515106,14.9261858446402,15.2515001515106,4444.99356302897,0.0,1.0
2024-07-16,16.0,16.23,15.9,15.9,6107,15.3089085586054,15.5289741191353,15.2132278801141,15.2132278801141,6382.68885243778,0.0,1.0
2024-07-17,16.15,16.44,16.0,16.0,7084,15.4524295763423,15.729903543967,15.3089085586054,15.3089085586054,7403.793651657,0.0,1.0
2024-07-18,16.02,16.29,16.0,16.29,6242,15.3280446943036,15.5863825262301,15.3089085586054,15.5863825262301,6523.78316962777,0.0,1.0
2024-07-19,16.23,16.38,16.215,16.25,1859,15.5289741191353,15.6724951368722,15.5146220173616,15.5481102548336,1942.9210048603,0.0,1.0
2024-07-22,16.29,16.3999,16.24,16.3999,8540,15.5863825262301,15.691535591892,15.5385421869845,15.691535591892,8925.521991128,0.0,1.0
2024-07-23,16.55,16.56,16.26,16.26,14217,15.8351522903074,15.8447203581566,15.5576783226827,15.5576783226827,14858.7993147385,0.0,1.0
2024-07-24,16.51,16.72,16.43,16.57,7275,15.7968800189109,15.9978094437426,15.7203354761179,15.8542884260057,7603.41598190355,0.0,1.0
2024-07-25,16.75,16.78,16.5,16.5,13531,16.02651364729,16.0552178508374,15.7873119510618,15.7873119510618,14141.8311547954,0.0,1.0
2024-07-26,17.21,17.21,16.86,17.0,1833,16.4666447683499,16.4666447683499,16.1317623936304,16.2657153435182,1915.7472845126,0.0,1.0
2024-07-29,17.21,17.21,17.11,17.11,1561,16.4666447683499,16.4666447683499,16.3709640898586,16.3709640898586,1631.46836395209,0.0,1.0
2024-07-30,17.6,17.84,17.2,17.2,3800,16.8397994144659,17.069433042845,16.4570767005008,16.4570767005008,3971.54374312488,0.0,1.0
2024-07-31,17.82,18.13,17.6,17.925,5226,17.0502969071467,17.3469070104697,16.8397994144659,17.1507616195626,5461.91778988701,0.0,1.0
2024-08-01,17.84,18.24,17.84,18.24,7296,17.069433042845,17.4521557568101,17.069433042845,17.4521557568101,7625.36398679976,0.0,1.0
2024-08-02,17.62,17.9,16.8,17.54,15699,16.8589355501642,17.1268414499398,16.0743539865356,16.7823910073711,16407.7013745572,0.0,1.0
2024-08-05,17.0,17.5,16.7245,17.5,5710,16.2657153435182,16.7441187359746,16.0021150742747,16.7441187359746,5967.76704559028,0.0,1.0
2024-08-06,16.9,16.9,16.77,16.9,1627,16.1700346650269,16.1700346650269,16.0456497829883,16.1700346650269,1700.44780791163,0.0,1.0
2024-08-07,16.8,17.15,16.7001,16.76,2905,16.0743539865356,16.4092363612551,15.9787689887228,16.0360817151391,3036.14067730995,0.0,1.0
2024-08-08,16.9,16.9,16.71,16.74,1113,16.1700346650269,16.1700346650269,15.9882413758935,16.0169455794409,1163.24425949947,0.0,1.0
2024-08-09,16.9,16.9,16.9,16.9,386,16.1700346650269,16.1700346650269,16.1700346650269,16.1700346650269,403.425232854264,0.0,1.0
2024-08-12,16.72,16.88,16.56,16.825,1677,15.9978094437426,16.1508985293287,15.8447203581566,16.0982741561585,1752.70496242643,0.0,1.0
2024-08-13,16.7,16.77,16.7,16.73,2656,15.9786733080444,16.0456497829883,15.9786733080444,16.0073775115917,2775.90004782622,0.0,1.0
2024-08-14,16.8,16.8,16.7,16.7,3649,16.0743539865356,16.0743539865356,15.9786733080444,15.9786733080444,3813.72713649019,0.0,1.0
2024-08-15,16.81,17.66,16.8,17.66,2657,16.0839220543848,16.8972078215607,16.0743539865356,16.8972078215607,2776.94519091652,0.0,1.0
2024-08-16,16.85,16.9,16.75,16.81,3889,16.1221943257813,16.1700346650269,16.02651364729,16.0839220543848,4064.56147816122,0.0,1.0
2024-08-19,16.9,16.99,16.9,16.99,373,16.1700346650269,16.2561472756691,16.1700346650269,16.2561472756691,389.838372680416,0.0,1.0
2024-08-20,16.9,16.9,16.9,16.9,242,16.1700346650269,16.1700346650269,16.1700346650269,16.1700346650269,252.924627851637,0.0,1.0
2024-08-21,17.09,17.275,16.26,17.275,8388,16.3518279541604,16.5288372093692,15.5576783226827,16.5288372093692,8766.66024140299,0.0,1.0
2024-08-22,17.08,17.12,16.92,17.12,688,16.3422598863112,16.3805321577077,16.1891708007252,16.3805321577077,719.058446123663,0.0,1.0
2024-08-23,17.37,17.37,17.25,17.25,3249,16.619733853936,16.619733853936,16.5049170397464,16.5049170397464,3395.66990037176,0.0,1.0
2024-08-26,17.299,17.35,17.25,17.25,1547,16.5518005722071,16.6005977182377,16.5049170397464,16.5049170397464,1616.83636068795,0.0,1.0
2024-08-27,17.28,17.28,17.155,17.155,1824,16.5336212432938,16.5336212432938,16.4140203951797,16.4140203951797,1906.34099669994,0.0,1.0
2024-08-28,17.71,17.71,17.3,17.3,823,16.9450481608063,16.9450481608063,16.5527573789921,16.5527573789921,860.152763313625,0.0,1.0
2024-08-29,17.4,17.49,17.3,17.32,2172,16.6484380574833,16.7345506681255,16.5527573789921,16.5718935146903,2270.05079212296,0.0,1.0
2024-08-30,17.28,17.33,17.25,17.25,584,16.6771422610307,16.725397880999,16.6481888890498,16.6481888890498,605.110866241199,0.15,1.0
2024-09-03,17.36,19.99,17.25,19.97,11685,16.7543512529799,19.2925968633104,16.6481888890498,19.2732946153231,12107.3980685418,0.0,1.0
2024-09-04,17.36,17.36,17.36,17.36,427,16.7543512529799,16.7543512529799,16.7543512529799,16.7543512529799,442.435513501699,0.0,1.0
2024-09-05,17.4,17.62,17.3,17.62,1821,16.7929557489546,17.0052804768149,16.696444509018,17.0052804768149,1886.82686202948,0.0,1.0
2024-09-06,17.4,17.4,17.4,17.4,490,16.7929557489546,16.7929557489546,16.7929557489546,16.7929557489546,507.712884346209,0.0,1.0
2024-09-09,17.53,17.8,17.26,17.26,1045,16.918420360872,17.1790007087006,16.6578400130434,16.6578400130434,1082.77543702406,0.0,1.0
2024-09-10,16.98,17.6,16.22,17.28,7843,16.3876085412212,16.9859782288276,15.6541231177036,16.6771422610307,8126.51459577005,0.0,1.0
2024-09-11,17.05,17.1,16.77,16.77,1211,16.4551664091767,16.503422029145,16.1849349373545,16.1849349373545,1254.77612845564,0.0,1.0
2024-09-12,17.44,17.44,16.92,16.92,1684,16.8315602449292,16.8315602449292,16.3297017972593,16.3297017972593,1744.87448416126,0.0,1.0
2024-09-13,17.44,17.57,17.44,17.57,934,16.8315602449292,16.9570248568466,16.8315602449292,16.9570248568466,967.76292648849,0.0,1.0
2024-09-16,17.25,17.35,17.25,17.28,3004,16.6481888890498,16.7447001289863,16.6481888890498,16.6771422610307,3112.59082566534,0.0,1.0
2024-09-17,17.4,17.46,17.25,17.25,2940,16.7929557489546,16.8508624929165,16.6481888890498,16.6481888890498,3046.27730607726,0.0,1.0
2024-09-18,17.27,17.749,17.27,17.4,2534,16.6674911370371,17.129779976333,16.6674911370371,16.7929557489546,2625.6009161904,0.0,1.0
2024-09-19,17.75,18.5,17.75,18.5,1246,17.1307450887324,17.8545793882563,17.1307450887324,17.8545793882563,1291.04133448036,0.0,1.0
2024-09-20,18.25,18.58,17.499,17.5,14624,17.7677192723134,18.0889985797032,17.036565454587,17.0375390282457,15020.9487165795,0.16,1.0
2024-09-23,18.0,18.65,18.0,18.04,2702,17.5243258576242,18.1571487358162,17.5243258576242,17.5632688039745,2775.34213841614,0.0,1.0
2024-09-24,17.92,18.325,17.8,18.17,6571,17.4464399649236,17.8407372967202,17.3296111258728,17.6898333796129,6749.36091470485,0.0,1.0
2024-09-25,18.65,18.65,18.0,18.0,893,18.1571487358162,18.1571487358162,17.5243258576242,17.5243258576242,917.239278166399,0.0,1.0
2024-09-26,17.8,18.6,17.75,18.6,10683,17.3296111258728,18.1084700528783,17.280932442935,18.1084700528783,10972.9755975942,0.0,1.0
2024-09-27,17.74,18.005,17.6,17.65,1512,17.2711967063474,17.529193725918,17.1348963941214,17.1835750770593,1553.04119662665,0.0,1.0
2024-09-30,17.5,17.67,17.5,17.55,3889,17.0375390282457,17.2030465502344,17.0375390282457,17.0862177111836,3994.56164925996,0.0,1.0
2024-10-01,18.03,18.1,17.72,17.78,7723,17.5535330673869,17.6216832234999,17.2517252331722,17.3101396526977,7932.63039784895,0.0,1.0
2024-10-02,18.1,18.86,18.08,18.1,14546,17.6216832234999,18.3615992041551,17.6022117503247,17.6216832234999,14940.8315119915,0.0,1.0
2024-10-03,17.69,18.19,17.69,18.15,7635,17.2225180234095,17.709304852788,17.2225180234095,17.6703619064377,7842.24175677546,0.0,1.0
2024-10-04,18.2,18.2,17.597,17.7,42664,17.7190405893756,17.7190405893756,17.1319756731452,17.2322537599971,43822.0566222746,0.0,1.0
2024-10-07,18.37,18.45,18.1,18.12,14639,17.8845481113642,17.9624340040648,17.6216832234999,17.641154696675,15036.3558713079,0.0,1.0
2024-10-08,18.95,19.055,18.59,18.61,9816,18.4492208334432,18.5514460676127,18.0987343162908,18.1182057894659,10082.4420542905,0.0,1.0
2024-10-09,18.93,19.25,18.71,18.85,12204,18.4297493602681,18.7412929310703,18.2155631553416,18.3518634675675,12535.261087058,0.0,1.0
2024-10-10,18.83,18.83,18.65,18.7,3131,18.3323919943924,18.3323919943924,18.1571487358162,18.205827418754,3215.9867636495,0.0,1.0
2024-10-11,18.76,18.94,18.76,18.89,7844,18.2642418382794,18.4394850968557,18.2642418382794,18.3908064139178,8056.91477932504,0.0,1.0
2024-10-14,18.6,18.77,18.6,18.77,1995,18.1084700528783,18.273977574867,18.1084700528783,18.273977574867,2049.15157888239,0.0,1.0
2024-10-15,18.4349,18.57,18.25,18.5,9537,17.9477330418176,18.0792628431156,17.7677192723134,18.0111126870026,9795.86897634148,0.0,1.0
2024-10-16,18.8,18.94,18.35,18.37,60676,18.3031847846297,18.4394850968557,17.8650766381891,17.8845481113642,62322.9680201843,0.0,1.0
2024-10-17,19.76,19.76,18.93,18.93,12190,19.2378154970363,19.2378154970363,18.4297493602681,18.4297493602681,12520.8810759781,0.0,1.0
2024-10-18,20.74,20.75,19.64,19.64,15047,20.1919176826181,20.2016534192057,19.1209866579855,19.1209866579855,15455.4304799214,0.0,1.0
2024-10-21,20.52,20.62,20.3,20.5,10971,19.9777314776916,20.0750888435673,19.7635452727651,19.9582600045164,11268.7929683803,0.0,1.0
2024-10-22,20.65,20.65,20.4,20.43,8139,20.10429605333,20.10429605333,19.8609026386407,19.8901098484034,8359.92215565098,0.0,1.0
2024-10-23,20.99,21.0,20.52,20.53,8819,20.4353110973073,20.4450468338949,19.9777314776916,19.9874672142791,9058.37983667356,0.0,1.0
2024-10-24,21.0,21.0,20.67,20.67,8960,20.4450468338949,20.4450468338949,20.1237675265051,20.1237675265051,9203.20709112088,0.0,1.0
2024-10-25,20.72,20.99,20.7,20.71,5660,20.1724462094429,20.4353110973073,20.1529747362678,20.1627104728554,5813.63305086433,0.0,1.0
2024-10-28,21.0,21.18,20.6924,21.0,7399,20.4450468338949,20.6202900924711,20.1455755764613,20.4450468338949,7599.83585571466,0.0,1.0
2024-10-29,21.0,21.0,20.875,20.875,5143,20.4450468338949,20.4450468338949,20.3233501265503,20.3233501265503,5282.59978455744,0.0,1.0
2024-10-30,21.15,21.19,21.14,21.19,2142,20.5910828827084,20.6300258290587,20.5813471461208,20.6300258290587,2200.14169522109,0.0,1.0
2024-10-31,21.18,21.22,21.0443,21.11,7137,20.6202900924711,20.6592330388214,20.4881761469778,20.5521399363581,7330.72421979128,0.0,1.0
2024-11-01,21.25,21.25,21.15,21.16,2518,20.6884402485841,20.6884402485841,20.5910828827084,20.600818619296,2586.34770708062,0.0,1.0
2024-11-04,21.35,21.35,21.075,21.075,11932,20.7857976144598,20.7857976144598,20.5180648583016,20.5180648583016,12255.8780146489,0.0,1.0
2024-11-05,21.37,21.47,21.3,21.35,13333,20.8052690876349,20.9026264535106,20.7371189315219,20.7857976144598,13694.9062662852,0.0,1.0
2024-11-06,22.72,22.95,21.3455,21.47,32349,22.1195935269567,22.3435154684708,20.7814165329954,20.9026264535106,33227.0698873516,0.0,1.0
2024-11-07,22.5,22.7,22.5,22.6736,5988,21.9054073220302,22.1001220537816,21.9054073220302,22.0744197091904,6150.53616759285,0.0,1.0
2024-11-08,22.45,22.72,22.45,22.72,2518,21.8567286390924,22.1195935269567,21.8567286390924,22.1195935269567,2586.34770708062,0.0,1.0
2024-11-11,22.84,22.9,22.53,22.63,6770,22.2364223660076,22.294836785533,21.9346145317929,22.0319718976686,6953.76250076879,0.0,1.0
2024-11-12,23.57,23.6,22.8039,22.9,16816,22.9471311369001,22.9763383466628,22.2012763569264,22.294836785533,17272.4475942287,0.0,1.0
2024-11-13,23.85,24.59,23.4,23.69,15519,23.219731761352,23.9401762688321,22.7816236149114,23.0639599759509,15940.242282043,0.0,1.0
2024-11-14,23.89,24.09,23.7522,24.0,17027,23.2586747077023,23.4533894394537,23.1245162575256,23.3657678101656,17489.1749040754,0.0,1.0
2024-11-15,23.8,24.05,23.5,23.89,25344,23.1710530784142,23.4144464931034,22.8789809807871,23.2586747077023,26031.9286291705,0.0,1.0
2024-11-18,23.3,24.0,23.215,24.0,21539,22.6842662490357,23.3657678101656,22.6015124880414,23.3657678101656,22123.6470463899,0.0,1.0
2024-11-19,23.1,23.59,23.1,23.36,11966,22.4895515172844,22.9666026100752,22.4895515172844,22.7426806685612,12290.8008987,0.0,1.0
2024-11-20,22.94,23.32,22.7201,23.32,13539,22.3337797318833,22.7037377222109,22.1196908843226,22.7037377222109,13906.497857889,0.0,1.0
2024-11-21,22.55,23.09,22.55,22.9,9215,21.9540860049681,22.4798157806968,21.9540860049681,22.294836785533,9465.12872150434,0.0,1.0
2024-11-22,22.55,22.75,22.499,22.499,7397,21.9540860049681,22.1488007367195,21.9044337483715,21.9044337483715,7597.78156841754,0.0,1.0
2024-11-25,23.66,23.785,22.4594,22.8,43286,23.0347527661882,23.1564494735328,21.8658802314847,22.1974794196573,44460.9399716807,0.0,1.0
2024-11-26,24.35,24.35,23.69,23.79,23884,23.7065185907305,23.7065185907305,23.0639599759509,23.1613173418266,24532.2989022691,0.0,1.0
2024-11-27,24.78,24.92,24.26,24.35,23523,24.125155263996,24.2614555762219,23.6188969614424,23.7065185907305,24161.500045138,0.0,1.0
2024-11-29,24.82,24.99,24.55,24.99,11898,24.3150021274536,24.4815432379156,24.0504956578962,24.4815432379156,12145.1093630205,0.155,1.0
2024-12-02,25.02,25.41,24.6,24.7231,15591,24.5109328456442,24.8929977461158,24.0994783374439,24.2200736944902,15914.8092182596,0.0,1.0
2024-12-03,24.92,25.25,24.6504,25.24,15718,24.4129674865489,24.7362531715633,24.1488528784279,24.7264566356538,16044.4468791357,0.0,1.0
2024-12-04,24.94,25.0,24.44,24.81,33101,24.4325605583679,24.4913397738251,23.9427337628914,24.305205591544,33788.4741154263,0.0,1.0
2024-12-05,25.3,25.51,25.1,25.18,14216,24.785235851111,24.9909631052111,24.5893051329204,24.6676774201966,14511.2518662548,0.0,1.0
2024-12-06,25.35,25.405,25.31,25.39,10871,24.8342185306586,24.8880994781611,24.7950323870205,24.8734046742968,11096.7796171959,0.0,1.0
2024-12-09,25.75,25.75,25.31,25.31,24584,25.2260799670398,25.2260799670398,24.7950323870205,24.7950323870205,25094.5846848627,0.0,1.0
2024-12-10,25.7,26.0,25.37,25.6,26455,25.1770972874922,25.4709933647781,24.8538116024777,25.0791319283969,27004.4434525725,0.0,1.0
2024-12-11,25.68,26.0,25.51,25.7,25878,25.1575042156731,25.4709933647781,24.9909631052111,25.1770972874922,26415.4597492222,0.0,1.0
2024-12-12,25.68,25.76,25.35,25.68,15126,25.1575042156731,25.2358765029494,24.8342185306586,25.1575042156731,15440.1516410362,0.0,1.0
2024-12-13,25.35,25.68,25.335,25.68,15031,24.8342185306586,25.1575042156731,24.8195237267944,25.1575042156731,15343.178587625,0.0,1.0
2024-12-16,24.86,25.4,24.86,25.28,24380,24.3541882710917,24.8832012102063,24.3541882710917,24.7656427792919,24886.3478122743,0.0,1.0
2024-12-17,24.88,25.15,24.68,24.83,35393,24.3737813429107,24.638287812468,24.1778506247201,24.3247986633631,36128.0766250955,0.0,1.0
2024-12-18,24.06,25.08,24.06,25.0,39219,23.5704653983293,24.5697120611013,23.5704653983293,24.4913397738251,40033.5387551102,0.0,1.0
2024-12-19,24.1,24.85,24.1,24.85,42012,23.6096515419674,24.3443917351821,23.6096515419674,24.3443917351821,42884.5465254007,0.0,1.0
2024-12-20,24.26,24.88,23.98,24.502,160374,23.7663961165199,24.3737813429107,23.492093111053,24.0034722855305,163704.804923941,0.0,1.0
2024-12-23,23.97,24.48,23.87,24.37,20152,23.4822965751435,23.9819199065295,23.3843312160482,23.8741580115247,20570.5365509825,0.0,1.0
2024-12-24,24.05,24.19,23.9,24.18,17212,23.5606688624197,23.6978203651532,23.4137208237768,23.6880238292436,17569.4757401504,0.0,1.0
2024-12-26,24.05,24.17,23.9001,23.9001,8814,23.5606688624197,23.6782272933341,23.4138187891359,23.4138187891359,8997.05781859666,0.0,1.0
2024-12-27,23.77,23.99,23.38,23.9125,34973,23.2863658569529,23.5018896469626,22.9043009564812,23.4259664936637,35699.3536521194,0.0,1.0
2024-12-30,23.3,23.84,23.18,23.6,10199,22.825928669205,23.3549416083196,22.7083702382906,23.1198247464909,10410.8228604342,0.0,1.0
2024-12-31,23.01,23.245,23.01,23.23,4093,22.5418291278286,22.7720477217026,22.5418291278286,22.7573529178383,4178.00744854959,0.0,1.0
2025-01-02,22.7,23.08,22.67,22.94,8559,22.2381365146332,22.6104048791953,22.2087469069046,22.4732533764619,8736.7617278612,0.0,1.0
2025-01-03,22.74,22.82,22.55,22.668,13607,22.2773226582713,22.3556949455475,22.0911884759902,22.2067875997227,13889.6035554396,0.0,1.0
2025-01-06,23.36,23.43,22.94,22.94,18952,22.8847078846622,22.9532836360289,22.4732533764619,22.4732533764619,19345.613771051,0.0,1.0
2025-01-07,23.09,23.485,23.015,23.48,7486,22.6202014151049,23.0071645835313,22.5467273957834,23.0022663155765,7641.4766088058,0.0,1.0
2025-01-08,23.05,23.24,23.05,23.1,8295,22.5810152714667,22.7671494537478,22.5810152714667,22.6299979510144,8467.2787162763,0.0,1.0
2025-01-10,22.64,23.32,22.605,22.9,9736,22.179357299176,22.845521741024,22.1450694234927,22.4340672328238,9938.20682117732,0.0,1.0
2025-01-13,22.6,22.865,22.6,22.6,4218,22.1401711555379,22.3997793571404,22.1401711555379,22.1401711555379,4305.60357145911,0.0,1.0
2025-01-14,22.62,23.18,22.62,22.86,7534,22.1597642273569,22.7083702382906,22.1597642273569,22.3948810891857,7690.47352000309,0.0,1.0
2025-01-15,23.12,23.74,23.12,23.74,5155,22.6495910228334,23.2569762492243,22.6495910228334,23.2569762492243,5262.06410878895,0.0,1.0
2025-01-16,23.28,23.31,23.125,23.26,4553,22.8063355973859,22.8357252051145,22.6544892907882,22.7867425255669,4647.56118085666,0.0,1.0
2025-01-17,24.0,24.0,23.28,23.28,93353,23.5116861828721,23.5116861828721,22.8063355973859,22.8063355973859,95291.8468957853,0.0,1.0
2025-01-21,24.15,24.41,23.99,24.0,18526,23.658634221515,23.9133441551628,23.5018896469626,23.5116861828721,18910.7661841754,0.0,1.0
2025-01-22,24.1,24.33,23.96,24.3,9686,23.6096515419674,23.8349718678866,23.472500039234,23.805582260158,9887.16837201351,0.0,1.0
2025-01-23,24.22,24.66,24.03,24.66,15885,23.7272099728817,24.1582575529011,23.5410757906007,24.1582575529011,16214.9152993429,0.0,1.0
2025-01-24,24.5,24.66,24.1,24.1,12269,24.0015129783486,24.1582575529011,23.6096515419674,23.6096515419674,12523.814655816,0.0,1.0
2025-01-27,24.77,24.895,24.5,24.5,15244,24.2660194479059,24.388476146775,24.0015129783486,24.0015129783486,15560.6023810628,0.0,1.0
2025-01-28,24.87,25.435,24.6,24.6,9737,24.3639848070012,24.9174890858896,24.0994783374439,24.0994783374439,9939.2275901606,0.0,1.0
2025-01-29,24.98,25.255,24.85,25.18,8144,24.471746702006,24.7411514395181,24.3443917351821,24.6676774201966,8313.14259980158,0.0,1.0
2025-01-30,25.16,25.34,25.1202,25.2,10138,24.6480843483776,24.8244219947491,24.6090941354576,24.6872704920157,10348.5559524544,0.0,1.0
2025-01-31,25.4,25.44,24.8869,24.98,11579,24.8832012102063,24.9223873538444,24.3805409526883,24.471746702006,11819.4840573554,0.0,1.0
2025-02-03,25.08,25.49,25.0,25.49,16659,24.5697120611013,24.9713700333921,24.4913397738251,24.9713700333921,17004.9904923986,0.0,1.0
2025-02-04,25.12,25.235,25.09,25.09,21312,24.6088982047395,24.721558367699,24.5795085970109,24.5795085970109,21754.6285715829,0.0,1.0
2025-02-05,25.24,25.26,25.0,25.0,18676,24.7264566356538,24.7460497074729,24.4913397738251,24.4913397738251,19063.8815316668,0.0,1.0
2025-02-06,26.66,26.97,25.2,25.25,95319,26.1175647348071,26.4212573480025,24.6872704920157,24.7362531715633,97298.6787169064,0.0,1.0
2025-02-07,26.5,26.75,26.44,26.75,20085,25.9608201602546,26.2057335579929,25.9020409447974,26.2057335579929,20502.145029103,0.0,1.0
2025-02-10,26.33,26.75,26.03,26.03,28116,25.7942790497926,26.2057335579929,25.5003829725067,25.5003829725067,28699.9407337943,0.0,1.0
2025-02-11,26.3,26.5,26.0,26.23,37785,25.764889442064,25.9608201602546,25.4709933647781,25.6963136906973,38569.7560330921,0.0,1.0
2025-02-12,26.1,26.6,26.08,26.2,43236,25.5689587238734,26.0587855193499,25.5493656520543,25.6669240829687,44133.9677609308,0.0,1.0
2025-02-13,25.85,26.195,25.75,25.96,28807,25.3240453261351,25.6620258150139,25.2260799670398,25.43180722114,29405.2921012383,0.0,1.0
2025-02-14,26.1,26.15,25.9,25.9,11473,25.5689587238734,25.617941403421,25.3730280056828,25.3730280056828,11711.2825451281,0.0,1.0
2025-02-18,25.82,26.14,25.82,26.0,16958,25.2946557184066,25.6081448675115,25.2946557184066,25.4709933647781,17310.2004183982,0.0,1.0
2025-02-19,25.82,26.0,25.58,25.68,21942,25.2946557184066,25.4709933647781,25.0595388565778,25.1575042156731,22397.7130310469,0.0,1.0
2025-02-20,25.4,25.82,25.0301,25.55,26412,24.8832012102063,25.2946557184066,24.5208273469128,25.0301492488492,26960.5503862916,0.0,1.0
2025-02-21,25.01,25.5,25.0,25.25,26061,24.5011363097346,24.9811665693016,24.4913397738251,24.7362531715633,26602.2604731617,0.0,1.0
2025-02-24,24.84,25.08,24.65,25.06,22125,24.3345951992726,24.5697120611013,24.1484610169915,24.5501189892823,22584.5137549865,0.0,1.0
2025-02-25,24.72,25.15,24.64,24.79,17404,24.2170367683583,24.638287812468,24.138664481082,24.285612519725,17765.4633849394,0.0,1.0
2025-02-26,24.62,24.95,24.535,24.95,23402,24.119071409263,24.4423570942774,24.0358008540319,24.4423570942774,23888.0357466302,0.0,1.0
2025-02-27,24.55,25.4,24.54,25.4,16842,24.0504956578962,24.8832012102063,24.0406991219867,24.8832012102063,17191.7912163382,0.0,1.0
2025-02-28,24.53,25.06,24.4,24.4,44667,24.1827488926749,24.7052461170172,24.0545891961381,24.0545891961381,45308.3938001725,0.155,1.0
2025-03-03,24.28,24.59,24.2,24.51,35315,23.9362879377964,24.2418995218457,23.8574204322353,24.1630320162846,35822.1041720531,0.0,1.0
2025-03-04,23.78,24.33,23.74,24.04,35538,23.4433660280395,23.9855801287721,23.4039322752589,23.6996854211131,36048.3063306363,0.0,1.0
2025-03-05,23.5,24.04,23.5,23.96,36125,23.1673297585756,23.6996854211131,23.1673297585756,23.620817915552,36643.7353310326,0.0,1.0
2025-03-06,23.15,23.81,23.06,23.35,44286,22.8222844217458,23.4729413426249,22.7335584779895,23.0194531856485,44921.9228476154,0.0,1.0
2025-03-07,22.95,23.47,22.76,23.05,52945,22.625115657843,23.1377544439902,22.4378053321354,22.7237000397944,53705.2613730525,0.0,1.0
2025-03-10,22.21,22.96,22.17,22.8,34038,21.8955912314028,22.6349740960381,21.8561574786222,22.4772390849159,34526.7671473407,0.0,1.0
2025-03-11,21.94,22.37,21.9,22.2,32646,21.629413400134,22.053326242525,21.5899796473535,21.8857327932076,33114.7787852426,0.0,1.0
2025-03-12,21.87,22.03,21.59,21.92,66611,21.560404332768,21.7181393438903,21.2843680633042,21.6096965237437,67567.4976923298,0.0,1.0
2025-03-13,21.83,22.725,21.7,22.2,33565,21.5209705799875,22.4033007984524,21.3928108834507,21.8857327932076,34046.9751248749,0.0,1.0
2025-03-14,22.25,23.39,21.9,21.9,36192,21.9350249841833,23.0588869384291,21.5899796473535,21.5899796473535,36711.6974145531,0.0,1.0
2025-03-17,22.46,22.755,22.4,22.755,19500,22.1420521862812,22.4328761130378,22.0829015571104,22.4328761130378,19780.0093828411,0.0,1.0
2025-03-18,22.37,22.69,22.2501,22.65,20222,22.053326242525,22.3687962647694,21.9351235685653,22.3293625119888,20512.376909734,0.0,1.0
2025-03-19,22.41,22.65,22.26,22.35,18277,22.0927599953055,22.3293625119888,21.9448834223784,22.0336093661347,18539.4477687276,0.0,1.0
2025-03-20,22.35,22.4899,22.17,22.36,23253,22.0336093661347,22.1715289164847,21.8561574786222,22.0434678043298,23586.9004194464,0.0,1.0
2025-03-21,22.27,22.489,22.05,22.3,44015,21.9547418605736,22.1706416570471,21.7378562202805,21.984317175159,44647.0314351667,0.0,1.0
2025-03-24,23.16,23.25,22.3525,22.3525,27105,22.8321428599409,22.9208688036972,22.0360739756835,22.0360739756835,27494.2130421492,0.0,1.0
2025-03-25,23.1,24.05,22.955,23.25,16294,22.7729922307701,23.7095438593082,22.6300448769406,22.9208688036972,16527.9729684109,0.0,1.0
2025-03-26,22.92,23.32,22.89,23.32,16168,22.5955403432576,22.9898778710631,22.5659650286722,22.9898778710631,16400.1636770141,0.0,1.0
2025-03-27,22.85,23.0,22.8,22.9,16237,22.5265312758916,22.6744078488187,22.4772390849159,22.5758234668673,16470.1544794457,0.0,1.0
2025-03-28,22.55,22.945,22.55,22.85,14644,22.2307781300375,22.6201864387454,22.2307781300375,22.5265312758916,14854.2798667859,0.0,1.0
2025-03-31,22.45,22.7,22.4,22.4,20993,22.1321937480861,22.3786547029645,22.0829015571104,22.0829015571104,21294.4480499478,0.0,1.0
2025-04-01,22.21,22.45,22.18,22.45,26341,21.8955912314028,22.1321937480861,21.8660159168173,22.1321937480861,26719.2424181239,0.0,1.0
2025-04-02,22.12,22.305,21.79,22.16,28972,21.8068652876465,21.9892463942566,21.4815368272069,21.8462990404271,29388.0221456242,0.0,1.0
2025-04-03,20.29,22.0,20.26,21.88,22030,20.0027710979361,21.6885640293048,19.9731957833507,21.5702627709632,22346.3388053329,0.0,1.0
2025-04-04,19.81,20.01,19.0,19.99,30031,19.5295660645695,19.7267348284723,18.7310325707633,19.707017952082,30462.2288090308,0.0,1.0
2025-04-07,19.75,19.94,19.145,19.5,24402,19.4704154353987,19.6577257611063,18.8739799245928,19.2239544805202,24752.3994338507,0.0,1.0
2025-04-08,19.18,20.01,18.97,19.93,18995,18.9084844582758,19.7267348284723,18.7014572561779,19.6478673229112,19267.7578577983,0.0,1.0
2025-04-09,20.21,21.0,18.75,19.32,49231,19.923903592375,20.702720209791,18.4845716158848,19.0465025930077,49937.9303552129,0.0,1.0
2025-04-10,19.22,20.25,19.08,20.0,14273,18.9479182110563,19.9633373451556,18.8099000763244,19.7168763902771,14477.9525087842,0.0,1.0
2025-04-11,18.66,19.41,18.66,19.2238,18390,18.3958456721286,19.135228536764,18.3958456721286,18.9516644175705,18654.0703872024,0.0,1.0
2025-04-14,18.61,19.03,18.5,19.03,11006,18.3465534811529,18.7606078853487,18.2381106610063,18.7606078853487,11164.0401675666,0.0,1.0
2025-04-15,18.6,19.01,18.52,18.52,13453,18.3366950429577,18.7408910089584,18.2578275373966,18.2578275373966,13646.1777552493,0.0,1.0
2025-04-16,18.6,18.94,18.5,18.94,13088,18.3366950429577,18.6718819415924,18.2381106610063,18.6718819415924,13275.9365539808,0.0,1.0
2025-04-17,18.6,19.1136,18.51,18.51,17331,18.3366950429577,18.84302442866,18.2479690992015,18.2479690992015,17579.8637237959,0.0,1.0
2025-04-21,18.5,18.67,18.26,18.61,20168,18.2381106610063,18.4057041103237,18.001508144323,18.3465534811529,20457.6014991354,0.0,1.0
2025-04-22,19.7,19.76,18.66,18.67,36842,19.421123244423,19.4802738735938,18.3958456721286,18.4057041103237,37371.0310606478,0.0,1.0
2025-04-23,20.07,20.98,19.94,20.0,17184,19.7858854576431,20.6830033334007,19.6577257611063,19.7168763902771,17430.7528838329,0.0,1.0
2025-04-24,20.45,20.6325,20.06,20.24,16672,20.1605061090584,20.3404226061196,19.776027019448,19.9534789069605,16911.4008426014,0.0,1.0
2025-04-25,20.27,20.58,20.25,20.58,8260,19.9830542215459,20.2886658055952,19.9633373451556,20.2886658055952,8378.60910268038,0.0,1.0
2025-04-28,20.36,21.96,20.2,20.2,15341,20.0717801653021,21.6491302765243,19.9140451541799,19.9140451541799,15561.2884072905,0.0,1.0
2025-04-29,20.42,21.0,20.38,20.41,27663,20.1309307944729,20.702720209791,20.0914970416924,20.1210723562778,28060.2256183351,0.0,1.0
2025-04-30,19.5,20.43,19.5,20.11,26439,19.2239544805202,20.1407892326681,19.2239544805202,19.8253192104237,26818.649644766,0.0,1.0
2025-05-01,19.36,19.8,18.68,19.5,24537,19.0859363457883,19.5197076263744,18.4155625485188,19.2239544805202,24889.3379603472,0.0,1.0
2025-05-02,19.88,19.95,19.36,19.5,21863,19.5985751319355,19.6675841993014,19.0859363457883,19.2239544805202,22176.9407762592,0.0,1.0
2025-05-05,19.5,19.95,19.5,19.7,11534,19.2239544805202,19.6675841993014,19.2239544805202,19.421123244423,11699.6219600866,0.0,1.0
2025-05-06,19.5,19.7,19.5,19.69,14325,19.2239544805202,19.421123244423,19.2239544805202,19.4112648062278,14530.6992004717,0.0,1.0
2025-05-07,19.47,19.65,19.29,19.5,16115,19.1943791659348,19.3718310534473,19.0169272784223,19.2239544805202,16346.402625871,0.0,1.0
2025-05-08,19.66,19.735,19.49,19.49,28417,19.3816894916424,19.455627778106,19.2140960423251,19.2140960423251,28825.0526478049,0.0,1.0
2025-05-09,19.61,19.73,19.53,19.69,11812,19.3323973006667,19.4506985590084,19.2535297951056,19.4112648062278,11981.6138887241,0.0,1.0
2025-05-12,20.8,20.98,19.885,19.97,50341,20.5055514458882,20.6830033334007,19.603504351033,19.6873010756917,51063.8693508515,0.0,1.0
2025-05-13,21.07,21.1623,20.84,20.84,28055,20.771729277157,20.8627226616981,20.5449851986688,20.5449851986688,28457.8545249029,0.0,1.0
2025-05-14,20.92,21.18,20.92,21.18,9213,20.6238527042299,20.8801720973035,20.6238527042299,20.8801720973035,9345.29366380077,0.0,1.0
2025-05-15,20.98,21.07,20.7401,20.9001,10751,20.6830033334007,20.771729277157,20.4464994010993,20.6042344122215,10905.3785064064,0.0,1.0
2025-05-16,20.87,21.1,20.865,21.1,13801,20.5745605132542,20.8013045917424,20.5696312941566,20.8013045917424,13999.1748457738,0.0,1.0
2025-05-19,21.08,21.15,20.85,21.15,13280,20.7815877153521,20.8505967827181,20.5548436368639,20.8505967827181,13470.6935694426,0.0,1.0
2025-05-20,21.06,21.18,21.0,21.1001,9500,20.7618708389618,20.8801720973035,20.702720209791,20.8014031761243,9636.41482753798,0.0,1.0
2025-05-21,20.79,21.05,20.7,21.05,8179,20.4956930076931,20.7520124007667,20.4069670639368,20.7520124007667,8296.44598678242,0.0,1.0
2025-05-22,20.5,20.855,20.45,20.75,16830,20.2097983000341,20.5597728559615,20.1605061090584,20.4562592549125,17071.6696365751,0.0,1.0
2025-05-23,20.39,20.52,20.185,20.5,12534,20.1013554798875,20.2295151764243,19.8992574968872,20.2097983000341,12713.981415617,0.0,1.0
2025-05-27,20.89,21.18,20.39,20.39,23861,20.5942773896445,20.8801720973035,20.1013554798875,20.1013554798875,24203.6309684088,0.0,1.0
2025-05-28,20.62,20.9,20.53,20.9,16156,20.3280995583757,20.6041358278396,20.2393736146195,20.6041358278396,16387.9913635478,0.0,1.0
2025-05-29,20.6,20.86,20.4512,20.64,12640,20.3083826819854,20.564702075059,20.1616891216418,20.347816434766,12821.5035179032,0.0,1.0
2025-05-30,20.2,20.7875,20.04,20.7875,20242,20.0668509462045,20.650478418031,19.9079055921752,20.650478418031,20376.3112157535,0.155,1.0
2025-06-02,19.845,20.4,19.845,20.12,19567,19.7141909419519,20.2655326387412,19.7141909419519,19.9873782691899,19696.832405822,0.0,1.0
2025-06-03,19.575,20.0,19.575,19.85,28335,19.4459706570274,19.8681692536679,19.4459706570274,19.7191579842654,28523.0104880137,0.0,1.0
2025-06-04,19.65,19.7,19.36,19.7,20501,19.5204762917287,19.5701467148629,19.2323878375505,19.5701467148629,20637.0297517123,0.0,1.0
2025-06-05,19.62,19.7193,19.5,19.7,14696,19.4906740378482,19.5893194981926,19.3714650223262,19.5701467148629,14793.5119863014,0.0,1.0
2025-06-06,19.7,20.0,19.545,19.93,35610,19.5701467148629,19.8681692536679,19.4161684031469,19.79863066128,35846.2821061643,0.0,1.0
2025-06-09,19.51,19.865,19.51,19.8,12963,19.381399106953,19.7340591112056,19.381399106953,19.6694875611312,13049.0130565069,0.0,1.0
2025-06-10,19.59,19.73,19.56,19.7,16547,19.4608717839677,19.5999489687434,19.4310695300872,19.5701467148629,16656.7938784246,0.0,1.0
2025-06-11,19.58,19.7,19.47,19.7,16755,19.4509376993408,19.5701467148629,19.3416627684457,19.5701467148629,16866.174015411,0.0,1.0
2025-06-12,19.55,19.645,19.39,19.645,20538,19.4211354454603,19.5155092494153,19.262190091431,19.5155092494153,20674.2752568494,0.0,1.0
2025-06-13,18.88,19.53,18.82,19.5,18675,18.7555517754625,19.4012672762067,18.6959472677015,19.3714650223262,18798.9137414383,0.0,1.0
2025-06-16,18.69,19.19,18.645,19.19,19867,18.5668041675526,19.0635083988943,18.5221007867319,19.0635083988943,19998.8229880137,0.0,1.0
2025-06-17,18.54,18.775,18.335,18.61,33756,18.4177928981501,18.6512438868807,18.2141441633,18.487331490538,33979.9803082192,0.0,1.0
2025-06-18,18.64,18.99,18.43,18.815,59065,18.5171337444185,18.8648267063576,18.3085179672549,18.690980225388,59456.9124571916,0.0,1.0
2025-06-20,18.65,18.99,18.48,18.99,26761,18.5270678290453,18.8648267063576,18.3581883903891,18.8648267063576,26938.5665667808,0.0,1.0
2025-06-23,18.45,18.935,18.31,18.905,41465,18.3283861365086,18.8101892409101,18.1893089517329,18.7803869870296,41740.131635274,0.0,1.0
2025-06-24,18.96,19.09,18.595,19.08,38754,18.8350244524771,18.964167552626,18.4724303635977,18.9542334679991,39011.1434075343,0.0,1.0
2025-06-25,18.67,18.889,18.495,18.825,20286,18.546935998299,18.7644924516266,18.3730895173294,18.7009143100149,20420.6031678082,0.0,1.0
2025-06-26,18.93,19.1125,18.615,19.1,46893,18.8052221985966,18.9865192430364,18.4922985328514,18.9741016372528,47204.1479023974,0.0,1.0
2025-06-27,18.97,19.33,18.72,18.89,969521,18.844958537104,19.20258558367,18.5966064214331,18.7654858600893,975954.037457191,0.0,1.0
2025-06-30,19.47,20.07,19.05,20.07,59715,19.3416627684457,19.9377078460557,18.9244312141186,19.9377078460557,60111.2253852739,0.0,1.0
2025-07-01,20.4,20.76,19.5,19.5,51108,20.2655326387412,20.6231596853073,19.3714650223262,19.3714650223262,51447.1155821919,0.0,1.0
2025-07-02,20.61,20.7,20.5,20.57,24004,20.4741484159047,20.5635551775462,20.3648734850096,20.4344120773974,24163.2731164384,0.0,1.0
2025-07-03,20.89,21.37,20.58,20.58,15018,20.7523027854561,21.2291388475441,20.4443461620242,20.4443461620242,15117.6485445205,0.0,1.0
2025-07-07,20.65,21.35,20.65,21.35,33881,20.5138847544121,21.2092706782905,20.5138847544121,21.2092706782905,34105.8097174657,0.0,1.0
2025-07-08,20.8,20.89,20.76,20.76,18615,20.6628960238146,20.7523027854561,20.6231596853073,20.6231596853073,18738.515625,0.0,1.0
2025-07-09,20.78,21.37,20.633,20.77,17410,20.6430278545609,21.2291388475441,20.4969968105465,20.6330937699341,17525.520119863,0.0,1.0
2025-07-10,20.69,20.95,20.69,20.95,12346,20.5536210929194,20.8119072932171,20.5536210929194,20.8119072932171,12427.9190924658,0.0,1.0
2025-07-11,20.62,20.8,20.5,20.5098,12664,20.4840825005316,20.6628960238146,20.3648734850096,20.3746088879439,12748.029109589,0.0,1.0
2025-07-14,20.87,20.87,20.5001,20.67,17192,20.7324346162024,20.7324346162024,20.3649728258558,20.5337529236657,17306.073630137,0.0,1.0
2025-07-15,20.3,20.85,20.3,20.82,20987,20.1661917924729,20.7125664469488,20.1661917924729,20.6827641930683,21126.254494863,0.0,1.0
2025-07-16,20.46,20.52,20.1,20.31,21305,20.3251371465022,20.3847416542632,19.9675100999362,20.1761258770997,21446.3645119863,0.0,1.0
2025-07-17,20.61,20.71,20.45,20.655,14468,20.4741484159047,20.5734892621731,20.3152030618754,20.5188517967255,14563.9991438356,0.0,1.0
2025-07-18,20.66,20.84,20.5,20.8,18881,20.5238188390389,20.7026323623219,20.3648734850096,20.6628960238146,19006.2806078767,0.0,1.0
2025-07-21,21.01,21.065,20.8,20.88,31258,20.8715118009781,20.9261492664257,20.6628960238146,20.7423687008293,31465.4053938356,0.0,1.0
2025-07-22,21.65,21.715,21.0,21.0,26468,21.5072932170955,21.5718647671699,20.8615777163513,20.8615777163513,26643.6224315068,0.0,1.0
2025-07-23,22.08,22.18,21.82,22.0,25971,21.9344588560493,22.0337997023177,21.6761726557516,21.8549861790347,26143.3247003425,0.0,1.0
2025-07-24,21.74,22.1,21.738,22.02,20471,21.596699978737,21.954327025303,21.5947131618116,21.8748543482883,20606.8306934931,0.0,1.0
2025-07-25,21.75,22.28,21.5,21.87,14382,21.6066340633638,22.133140548586,21.358281947693,21.7258430788858,14477.428510274,0.0,1.0
2025-07-28,21.77,22.2,21.69,22.2,17402,21.6265022326175,22.0536678715713,21.5470295556028,22.0536678715713,17517.4670376712,0.0,1.0
2025-07-29,21.64,22.03,21.59,21.99,13074,21.4973591324686,21.8847884329152,21.4476887093345,21.8450520944078,13160.7495719178,0.0,1.0
2025-07-30,21.69,22.5,21.5,22.0,23572,21.5470295556028,22.3516904103764,21.358281947693,21.8549861790347,23728.4066780822,0.0,1.0
2025-07-31,21.6,21.815,21.5,21.64,28797,21.4576227939613,21.6712056134382,21.358281947693,21.4973591324686,28988.075984589,0.0,1.0
2025-08-01,21.17,21.5,21.01,21.5,15202,21.0304571550074,21.358281947693,20.8715118009781,21.358281947693,15302.8694349315,0.0,1.0
2025-08-04,21.17,21.465,21.15,21.4,19129,21.0304571550074,21.323512651499,21.0105889857538,21.2589411014246,19255.926155822,0.0,1.0
2025-08-05,21.17,21.39,21.0,21.33,18458,21.0304571550074,21.2490070167978,20.8615777163513,21.1894025090368,18580.4738869863,0.0,1.0
2025-08-06,21.04,21.31,21.01,21.31,11708,20.9013140548586,21.1695343397831,20.8715118009781,21.1695343397831,11785.6857876712,0.0,1.0
2025-08-07,21.02,21.18,20.78,21.18,21748,20.8814458856049,21.0403912396343,20.6430278545609,21.0403912396343,21892.3039383562,0.0,1.0
2025-08-08,21.3,21.44,21.17,21.17,19446,21.1596002551563,21.298677439932,21.0304571550074,21.0304571550074,19575.0295376712,0.0,1.0
2025-08-11,21.36,21.48,21.19,21.48,12997,21.2192047629173,21.3384137784393,21.0503253242611,21.3384137784393,13083.2386558219,0.0,1.0
2025-08-12,22.31,22.39,21.5,21.59,32120,22.1629428024665,22.2424154794812,21.358281947693,21.4476887093345,32333.125,0.0,1.0
2025-08-13,22.44,22.795,22.31,22.33,24264,22.2920859026154,22.644745906868,22.1629428024665,22.1828109717202,24424.9982876712,0.0,1.0
2025-08-14,22.4,22.47,22.175,22.35,14853,22.252349564108,22.3218881564959,22.0288326600043,22.2026791409738,14951.5537243151,0.0,1.0
2025-08-15,22.26,22.5,22.11,22.5,16011,22.1132723793323,22.3516904103764,21.9642611099298,22.3516904103764,16117.2373715754,0.0,1.0
2025-08-18,22.21,22.41,22.15,22.41,11297,22.0636019561982,22.2622836487349,22.0039974484372,22.2622836487349,11371.9586900685,0.0,1.0
2025-08-19,22.34,22.44,22.3,22.39,7136,22.192745056347,22.2920859026154,22.1530087178397,22.2424154794812,7183.3493150685,0.0,1.0
2025-08-20,22.4,22.53,22.26,22.4,13080,22.252349564108,22.3814926642569,22.1132723793323,22.252349564108,13166.7893835617,0.0,1.0
2025-08-21,22.3,22.4,22.27,22.27,7033,22.1530087178397,22.252349564108,22.1232064639592,22.1232064639592,7079.66588184931,0.0,1.0
2025-08-22,23.59,23.8,22.35,22.48,34838,23.4345056347013,23.6431214118648,22.2026791409738,22.3318222411227,35069.1596746575,0.0,1.0
2025-08-25,23.67,23.745,23.52,23.52,8881,23.5139783117159,23.5884839464172,23.3649670423134,23.3649670423134,8939.92786815069,0.0,1.0
2025-08-26,23.55,23.82,23.55,23.63,12275,23.3947692961939,23.6629895811184,23.3947692961939,23.4742419732086,12356.4479880137,0.0,1.0
2025-08-27,23.46,23.655,23.45,23.64,23191,23.3053625345524,23.4990771847757,23.2954284499256,23.4841760578354,23344.8786386986,0.0,1.0
2025-08-28,23.37,23.47,23.36,23.36,8502,23.2159557729109,23.3152966191792,23.2060216882841,23.2060216882841,8558.41309931507,0.0,1.0
2025-08-29,23.36,23.48,23.22,23.39,8990,23.36,23.48,23.22,23.39,8990,0.155,1.0
2025-09-02,23.24,23.42,23.1,23.11,11745,23.24,23.42,23.1,23.11,11745,0.0,1.0
2025-09-03,23.02,23.44,23.02,23.23,7828,23.02,23.44,23.02,23.23,7828,0.0,1.0
2025-09-04,23.38,23.45,23.31,23.43,7340,23.38,23.45,23.31,23.43,7340,0.0,1.0
2025-09-05,23.56,23.737,23.4,23.4,20239,23.56,23.737,23.4,23.4,20239,0.0,1.0
2025-09-08,23.45,23.667,23.45,23.5,11675,23.45,23.667,23.45,23.5,11675,0.0,1.0
2025-09-09,23.44,23.62,23.15,23.4,6942,23.44,23.62,23.15,23.4,6942,0.0,1.0
2025-09-10,23.33,23.58,23.25,23.44,7777,23.33,23.58,23.25,23.44,7777,0.0,1.0
2025-09-11,23.49,23.62,23.41,23.5,8495,23.49,23.62,23.41,23.5,8495,0.0,1.0
2025-09-12,23.3,23.6,23.25,23.42,5541,23.3,23.6,23.25,23.42,5541,0.0,1.0
2025-09-15,23.31,23.58,23.303,23.434,7455,23.31,23.58,23.303,23.434,7455,0.0,1.0
2025-09-16,23.25,23.45,23.02,23.25,8923,23.25,23.45,23.02,23.25,8923,0.0,1.0
2025-09-17,23.43,23.78,23.31,23.48,16747,23.43,23.78,23.31,23.48,16747,0.0,1.0
2025-09-18,24.01,24.16,23.635,23.635,20797,24.01,24.16,23.635,23.635,20797,0.0,1.0
2025-09-19,23.9,24.13,23.1783,23.98,103721,23.9,24.13,23.1783,23.98,103721,0.0,1.0
2025-09-22,23.72,24.2,23.608,23.608,20837,23.72,24.2,23.608,23.608,20837,0.0,1.0
2025-09-23,23.7,24.1,23.43,23.85,17280,23.7,24.1,23.43,23.85,17280,0.0,1.0
2025-09-24,23.46,23.8,23.41,23.73,19459,23.46,23.8,23.41,23.73,19459,0.0,1.0
2025-09-25,23.3,23.5,23.2,23.4,8909,23.3,23.5,23.2,23.4,8909,0.0,1.0
2025-09-26,23.14,23.4,23.04,23.4,15303,23.14,23.4,23.04,23.4,15303,0.0,1.0
2025-09-29,22.8,23.23,22.76,23.11,10348,22.8,23.23,22.76,23.11,10348,0.0,1.0
2025-09-30,22.68,23.01,22.49,22.7,14845,22.68,23.01,22.49,22.7,14845,0.0,1.0
2025-10-01,22.48,22.69,22.31,22.68,16462,22.48,22.69,22.31,22.68,16462,0.0,1.0
2025-10-02,22.31,22.48,22.07,22.2,9399,22.31,22.48,22.07,22.2,9399,0.0,1.0
2025-10-03,22.41,23.025,22.31,23.025,11736,22.41,23.025,22.31,23.025,11736,0.0,1.0
2025-10-06,22.71,23.28,22.645,22.97,16936,22.71,23.28,22.645,22.97,16936,0.0,1.0
2025-10-07,22.56,23.035,22.52,22.7,13057,22.56,23.035,22.52,22.7,13057,0.0,1.0
2025-10-08,22.46,22.83,22.21,22.57,16227,22.46,22.83,22.21,22.57,16227,0.0,1.0
2025-10-09,22.35,22.5,22.002,22.4,14960,22.35,22.5,22.002,22.4,14960,0.0,1.0
2025-10-10,21.8,22.5,21.8,22.35,12741,21.8,22.5,21.8,22.35,12741,0.0,1.0
2025-10-13,21.775,22.165,21.775,22.02,8994,21.775,22.165,21.775,22.02,8994,0.0,1.0
2025-10-14,22.37,22.44,21.7,21.75,17602,22.37,22.44,21.7,21.75,17602,0.0,1.0
2025-10-15,22.39,22.64,22.25,22.64,13667,22.39,22.64,22.25,22.64,13667,0.0,1.0
2025-10-16,21.91,22.61,21.585,22.61,13008,21.91,22.61,21.585,22.61,13008,0.0,1.0
2025-10-17,21.95,22.585,21.91,21.91,15732,21.95,22.585,21.91,21.91,15732,0.0,1.0
2025-10-20,22.18,22.32,22.03,22.16,15311,22.18,22.32,22.03,22.16,15311,0.0,1.0
2025-10-21,21.97,22.27,21.86,22.15,24709,21.97,22.27,21.86,22.15,24709,0.0,1.0
2025-10-22,22.81,23.235,22.1,22.15,28739,22.81,23.235,22.1,22.15,28739,0.0,1.0
2025-10-23,22.78,22.95,22.61,22.89,22494,22.78,22.95,22.61,22.89,22494,0.0,1.0
2025-10-24,22.95,23.12,22.7275,22.7275,23241,22.95,23.12,22.7275,22.7275,23241,0.0,1.0
2025-10-27,22.71,23.14,22.7,22.96,11095,22.71,23.14,22.7,22.96,11095,0.0,1.0
2025-10-28,22.52,22.89,22.52,22.72,8201,22.52,22.89,22.52,22.72,8201,0.0,1.0
2025-10-29,22.29,22.88,22.09,22.51,14156,22.29,22.88,22.09,22.51,14156,0.0,1.0
2025-10-30,22.3,22.7,22.15,22.15,40534,22.3,22.7,22.15,22.15,40534,0.0,1.0
2025-10-31,22.52,22.6,22.1,22.22,11601,22.52,22.6,22.1,22.22,11601,0.0,1.0
2025-11-03,22.48,22.69,22.4,22.55,11255,22.48,22.69,22.4,22.55,11255,0.0,1.0
2025-11-04,22.5,22.82,22.42,22.82,13168,22.5,22.82,22.42,22.82,13168,0.0,1.0
2025-11-05,23.15,23.195,22.65,22.65,13806,23.15,23.195,22.65,22.65,13806,0.0,1.0
2025-11-06,22.95,23.16,22.865,23.1,11840,22.95,23.16,22.865,23.1,11840,0.0,1.0
2025-11-07,22.86,23.13,22.86,23.13,10072,22.86,23.13,22.86,23.13,10072,0.0,1.0
2025-11-10,23.06,23.59,23.0,23.59,11587,23.06,23.59,23.0,23.59,11587,0.0,1.0
2025-11-11,23.51,23.65,23.05,23.26,20551,23.51,23.65,23.05,23.26,20551,0.0,1.0
2025-11-12,23.71,23.8501,23.6,23.81,10200,23.71,23.8501,23.6,23.81,10200,0.0,1.0
2025-11-13,24.1,24.365,23.75,23.8,13675,24.1,24.365,23.75,23.8,13675,0.0,1.0
2025-11-14,24.15,24.445,23.9,24.005,25758,24.15,24.445,23.9,24.005,25758,0.0,1.0
2025-11-17,23.5,24.2704,23.5,24.03,15083,23.5,24.2704,23.5,24.03,15083,0.0,1.0
2025-11-18,23.355,24.195,23.25,24.195,15523,23.355,24.195,23.25,24.195,15523,0.0,1.0
2025-11-19,23.17,24.0,23.17,24.0,18957,23.17,24.0,23.17,24.0,18957,0.0,1.0
2025-11-20,23.13,23.7875,23.065,23.74,14614,23.13,23.7875,23.065,23.74,14614,0.0,1.0
2025-11-21,23.96,24.075,23.09,23.09,34891,23.96,24.075,23.09,23.09,34891,0.0,1.0
2025-11-24,23.94,24.445,23.71,24.16,17798,23.94,24.445,23.71,24.16,17798,0.0,1.0
2025-11-25,24.6,24.79,23.94,23.94,20517,24.6,24.79,23.94,23.94,20517,0.0,1.0
2025-11-26,24.51,24.79,24.245,24.75,21804,24.51,24.79,24.245,24.75,21804,0.0,1.0