date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-08-23,10.06,10.06,10.05,10.05,600,3.28951521893706,3.28951521893706,3.28624532309318,3.28624532309318,1834.92083126778,0.0,1.0
2007-08-24,9.85,10.05,9.8,10.05,5600,3.22084740621571,3.28624532309318,3.20449792699634,3.28624532309318,17125.9277584993,0.0,1.0
2007-08-27,10.2,10.2,10.2,10.2,600,3.33529376075129,3.33529376075129,3.33529376075129,3.33529376075129,1834.92083126778,0.0,1.0
2007-08-28,10.0,10.2,10.0,10.2,400,3.26989584387381,3.33529376075129,3.26989584387381,3.33529376075129,1223.28055417852,0.0,1.0
2007-08-29,10.01,10.01,10.01,10.01,400,3.27316573971769,3.27316573971769,3.27316573971769,3.27316573971769,1223.28055417852,0.0,1.0
2007-08-30,10.01,10.01,10.01,10.01,800,3.27316573971769,3.27316573971769,3.27316573971769,3.27316573971769,2446.56110835704,0.0,1.0
2007-08-31,10.01,10.01,10.01,10.01,800,3.27316573971769,3.27316573971769,3.27316573971769,3.27316573971769,2446.56110835704,0.0,1.0
2007-09-04,10.01,10.01,10.01,10.01,1600,3.27316573971769,3.27316573971769,3.27316573971769,3.27316573971769,4893.12221671408,0.0,1.0
2007-09-05,10.0,10.0,10.0,10.0,400,3.26989584387381,3.26989584387381,3.26989584387381,3.26989584387381,1223.28055417852,0.0,1.0
2007-09-06,10.01,10.01,10.01,10.01,800,3.27316573971769,3.27316573971769,3.27316573971769,3.27316573971769,2446.56110835704,0.0,1.0
2007-09-07,10.0,10.0,10.0,10.0,400,3.26989584387381,3.26989584387381,3.26989584387381,3.26989584387381,1223.28055417852,0.0,1.0
2007-09-10,10.0,10.2,10.0,10.2,500,3.26989584387381,3.33529376075129,3.26989584387381,3.33529376075129,1529.10069272315,0.0,1.0
2007-09-11,10.0,10.0,10.0,10.0,400,3.26989584387381,3.26989584387381,3.26989584387381,3.26989584387381,1223.28055417852,0.0,1.0
2007-09-12,10.01,10.01,10.01,10.01,400,3.27316573971769,3.27316573971769,3.27316573971769,3.27316573971769,1223.28055417852,0.0,1.0
2007-09-13,10.01,10.01,10.01,10.01,800,3.27316573971769,3.27316573971769,3.27316573971769,3.27316573971769,2446.56110835704,0.0,1.0
2007-09-14,10.01,10.01,10.01,10.01,800,3.27316573971769,3.27316573971769,3.27316573971769,3.27316573971769,2446.56110835704,0.0,1.0
2007-09-17,10.0,10.0,10.0,10.0,400,3.26989584387381,3.26989584387381,3.26989584387381,3.26989584387381,1223.28055417852,0.0,1.0
2007-09-18,10.0,10.0,10.0,10.0,400,3.26989584387381,3.26989584387381,3.26989584387381,3.26989584387381,1223.28055417852,0.0,1.0
2007-09-19,10.0,10.01,10.0,10.0,4700,3.26989584387381,3.27316573971769,3.26989584387381,3.26989584387381,14373.5465115976,0.0,1.0
2007-09-20,10.0,10.0,10.0,10.0,200,3.26989584387381,3.26989584387381,3.26989584387381,3.26989584387381,611.640277089261,0.0,1.0
2007-09-21,10.0,10.0,10.0,10.0,200,3.26989584387381,3.26989584387381,3.26989584387381,3.26989584387381,611.640277089261,0.0,1.0
2007-09-24,10.0,10.01,10.0,10.01,400,3.26989584387381,3.27316573971769,3.26989584387381,3.27316573971769,1223.28055417852,0.0,1.0
2007-09-25,10.0,10.01,10.0,10.01,600,3.26989584387381,3.27316573971769,3.26989584387381,3.27316573971769,1834.92083126778,0.0,1.0
2007-09-26,10.0,10.0,10.0,10.0,400,3.26989584387381,3.26989584387381,3.26989584387381,3.26989584387381,1223.28055417852,0.0,1.0
2007-09-27,10.0,10.0,10.0,10.0,400,3.26989584387381,3.26989584387381,3.26989584387381,3.26989584387381,1223.28055417852,0.0,1.0
2007-09-28,10.0,10.05,10.0,10.05,800,3.26989584387381,3.28624532309318,3.26989584387381,3.28624532309318,2446.56110835704,0.0,1.0
2007-10-01,10.0,10.01,10.0,10.01,600,3.26989584387381,3.27316573971769,3.26989584387381,3.27316573971769,1834.92083126778,0.0,1.0
2007-10-02,10.0,10.0,10.0,10.0,800,3.26989584387381,3.26989584387381,3.26989584387381,3.26989584387381,2446.56110835704,0.0,1.0
2007-10-03,10.0,10.0,10.0,10.0,400,3.26989584387381,3.26989584387381,3.26989584387381,3.26989584387381,1223.28055417852,0.0,1.0
2007-10-04,10.01,10.01,10.0,10.01,800,3.27316573971769,3.27316573971769,3.26989584387381,3.27316573971769,2446.56110835704,0.0,1.0
2007-10-05,10.3,10.3,10.0,10.0,3300,3.36799271919003,3.36799271919003,3.26989584387381,3.26989584387381,10092.0645719728,0.0,1.0
2007-10-08,10.0,10.3,10.0,10.3,3600,3.26989584387381,3.36799271919003,3.26989584387381,3.36799271919003,11009.5249876067,0.0,1.0
2007-10-09,10.3,10.3,10.0,10.0,2400,3.36799271919003,3.36799271919003,3.26989584387381,3.26989584387381,7339.68332507112,0.0,1.0
2007-10-10,10.05,10.05,10.05,10.05,800,3.28624532309318,3.28624532309318,3.28624532309318,3.28624532309318,2446.56110835704,0.0,1.0
2007-10-11,10.3,10.3,10.25,10.25,1700,3.36799271919003,3.36799271919003,3.35164323997066,3.35164323997066,5198.94235525871,0.0,1.0
2007-10-12,10.3,10.3,10.3,10.3,0,3.36799271919003,3.36799271919003,3.36799271919003,3.36799271919003,0,0.0,1.0
2007-10-15,10.3,10.3,10.3,10.3,0,3.36799271919003,3.36799271919003,3.36799271919003,3.36799271919003,0,0.0,1.0
2007-10-16,10.3,10.3,10.3,10.3,0,3.36799271919003,3.36799271919003,3.36799271919003,3.36799271919003,0,0.0,1.0
2007-10-17,10.3,10.3,10.3,10.3,0,3.36799271919003,3.36799271919003,3.36799271919003,3.36799271919003,0,0.0,1.0
2007-10-18,10.1,10.1,10.1,10.1,400,3.30259480231255,3.30259480231255,3.30259480231255,3.30259480231255,1223.28055417852,0.0,1.0
2007-10-19,10.1,10.1,10.1,10.1,100,3.30259480231255,3.30259480231255,3.30259480231255,3.30259480231255,305.82013854463,0.0,1.0
2007-10-22,10.1,10.1,10.1,10.1,0,3.32221417737579,3.32221417737579,3.32221417737579,3.32221417737579,0,0.06,1.0
2007-10-23,10.05,10.05,10.05,10.05,2600,3.3057675725373,3.3057675725373,3.3057675725373,3.3057675725373,7904.36696671456,0.0,1.0
2007-10-24,10.05,10.05,10.05,10.05,0,3.3057675725373,3.3057675725373,3.3057675725373,3.3057675725373,0,0.0,1.0
2007-10-25,10.05,10.05,10.05,10.05,0,3.3057675725373,3.3057675725373,3.3057675725373,3.3057675725373,0,0.0,1.0
2007-10-26,10.1,10.1,10.1,10.1,5000,3.32221417737579,3.32221417737579,3.32221417737579,3.32221417737579,15200.7057052203,0.0,1.0
2007-10-29,10.1,10.1,10.1,10.1,1000,3.32221417737579,3.32221417737579,3.32221417737579,3.32221417737579,3040.14114104406,0.0,1.0
2007-10-30,10.1,10.1,10.1,10.1,0,3.32221417737579,3.32221417737579,3.32221417737579,3.32221417737579,0,0.0,1.0
2007-10-31,10.1,10.1,10.1,10.1,0,3.32221417737579,3.32221417737579,3.32221417737579,3.32221417737579,0,0.0,1.0
2007-11-01,10.1,10.1,10.1,10.1,0,3.32221417737579,3.32221417737579,3.32221417737579,3.32221417737579,0,0.0,1.0
2007-11-02,10.1,10.1,10.1,10.1,500,3.32221417737579,3.32221417737579,3.32221417737579,3.32221417737579,1520.07057052203,0.0,1.0
2007-11-05,10.1,10.1,10.1,10.1,0,3.32221417737579,3.32221417737579,3.32221417737579,3.32221417737579,0,0.0,1.0
2007-11-06,10.1,10.1,10.1,10.1,0,3.32221417737579,3.32221417737579,3.32221417737579,3.32221417737579,0,0.0,1.0
2007-11-07,10.1,10.1,10.05,10.1,26000,3.32221417737579,3.32221417737579,3.3057675725373,3.32221417737579,79043.6696671457,0.0,1.0
2007-11-08,10.1,10.1,10.1,10.1,13700,3.32221417737579,3.32221417737579,3.32221417737579,3.32221417737579,41649.9336323037,0.0,1.0
2007-11-09,10.1,10.1,10.1,10.1,14500,3.32221417737579,3.32221417737579,3.32221417737579,3.32221417737579,44082.0465451389,0.0,1.0
2007-11-12,10.1,10.1,10.1,10.1,0,3.32221417737579,3.32221417737579,3.32221417737579,3.32221417737579,0,0.0,1.0
2007-11-13,10.1,10.1,10.1,10.1,1000,3.32221417737579,3.32221417737579,3.32221417737579,3.32221417737579,3040.14114104406,0.0,1.0
2007-11-14,10.1,10.1,10.1,10.1,0,3.32221417737579,3.32221417737579,3.32221417737579,3.32221417737579,0,0.0,1.0
2007-11-15,10.1,10.1,10.1,10.1,0,3.32221417737579,3.32221417737579,3.32221417737579,3.32221417737579,0,0.0,1.0
2007-11-16,10.1,10.1,10.1,10.1,1000,3.32221417737579,3.32221417737579,3.32221417737579,3.32221417737579,3040.14114104406,0.0,1.0
2007-11-19,10.2,10.2,10.2,10.2,200,3.35510738705278,3.35510738705278,3.35510738705278,3.35510738705278,608.028228208812,0.0,1.0
2007-11-20,10.1,10.1,10.1,10.1,5000,3.32221417737579,3.32221417737579,3.32221417737579,3.32221417737579,15200.7057052203,0.0,1.0
2007-11-21,10.1,10.1,10.1,10.1,1000,3.32221417737579,3.32221417737579,3.32221417737579,3.32221417737579,3040.14114104406,0.0,1.0
2007-11-23,10.1,10.1,10.1,10.1,0,3.32221417737579,3.32221417737579,3.32221417737579,3.32221417737579,0,0.0,1.0
2007-11-26,10.2,10.2,10.2,10.2,200,3.35510738705278,3.35510738705278,3.35510738705278,3.35510738705278,608.028228208812,0.0,1.0
2007-11-27,10.1,10.1,10.1,10.1,1700,3.32221417737579,3.32221417737579,3.32221417737579,3.32221417737579,5168.23993977491,0.0,1.0
2007-11-28,10.1,10.1,10.1,10.1,0,3.32221417737579,3.32221417737579,3.32221417737579,3.32221417737579,0,0.0,1.0
2007-11-29,10.1,10.1,10.1,10.1,0,3.32221417737579,3.32221417737579,3.32221417737579,3.32221417737579,0,0.0,1.0
2007-11-30,10.1,10.1,10.1,10.1,0,3.32221417737579,3.32221417737579,3.32221417737579,3.32221417737579,0,0.0,1.0
2007-12-03,10.1,10.1,10.1,10.1,2000,3.32221417737579,3.32221417737579,3.32221417737579,3.32221417737579,6080.28228208813,0.0,1.0
2007-12-04,10.2,10.2,10.2,10.2,200,3.35510738705278,3.35510738705278,3.35510738705278,3.35510738705278,608.028228208812,0.0,1.0
2007-12-05,10.2,10.2,10.2,10.2,0,3.35510738705278,3.35510738705278,3.35510738705278,3.35510738705278,0,0.0,1.0
2007-12-06,10.2,10.2,10.2,10.2,0,3.35510738705278,3.35510738705278,3.35510738705278,3.35510738705278,0,0.0,1.0
2007-12-07,10.3,10.3,10.3,10.3,600,3.38800059672977,3.38800059672977,3.38800059672977,3.38800059672977,1824.08468462644,0.0,1.0
2007-12-10,10.3,10.3,10.3,10.3,200,3.38800059672977,3.38800059672977,3.38800059672977,3.38800059672977,608.028228208812,0.0,1.0
2007-12-11,10.3,10.3,10.3,10.3,0,3.38800059672977,3.38800059672977,3.38800059672977,3.38800059672977,0,0.0,1.0
2007-12-12,10.0,10.3,10.0,10.3,45200,3.28932096769881,3.38800059672977,3.28932096769881,3.38800059672977,137414.379575191,0.0,1.0
2007-12-13,10.0,10.0,10.0,10.0,20000,3.28932096769881,3.28932096769881,3.28932096769881,3.28932096769881,60802.8228208811,0.0,1.0
2007-12-14,9.7,9.99,9.7,9.99,2300,3.19064133866784,3.28603164673111,3.19064133866784,3.28603164673111,6992.32462440134,0.0,1.0
2007-12-17,9.7,9.7,9.6,9.6,800,3.19064133866784,3.19064133866784,3.15774812899085,3.15774812899085,2432.11291283525,0.0,1.0
2007-12-18,9.7,9.7,9.7,9.7,500,3.19064133866784,3.19064133866784,3.19064133866784,3.19064133866784,1520.07057052203,0.0,1.0
2007-12-19,9.7,9.7,9.7,9.7,0,3.19064133866784,3.19064133866784,3.19064133866784,3.19064133866784,0,0.0,1.0
2007-12-20,9.7,9.7,9.7,9.7,0,3.19064133866784,3.19064133866784,3.19064133866784,3.19064133866784,0,0.0,1.0
2007-12-21,9.7,9.7,9.7,9.7,0,3.19064133866784,3.19064133866784,3.19064133866784,3.19064133866784,0,0.0,1.0
2007-12-24,9.54,9.54,9.54,9.54,200,3.13801220318466,3.13801220318466,3.13801220318466,3.13801220318466,608.028228208812,0.0,1.0
2007-12-26,9.54,9.54,9.54,9.54,0,3.13801220318466,3.13801220318466,3.13801220318466,3.13801220318466,0,0.0,1.0
2007-12-27,9.54,9.54,9.54,9.54,0,3.13801220318466,3.13801220318466,3.13801220318466,3.13801220318466,0,0.0,1.0
2007-12-28,9.5,9.55,9.03,9.55,3200,3.12485491931387,3.14130152415236,2.97025683383202,3.14130152415236,9728.45165134098,0.0,1.0
2007-12-31,9.5,9.5,9.5,9.5,0,3.12485491931387,3.12485491931387,3.12485491931387,3.12485491931387,0,0.0,1.0
2008-01-02,9.5,9.5,9.5,9.5,0,3.12485491931387,3.12485491931387,3.12485491931387,3.12485491931387,0,0.0,1.0
2008-01-03,9.5,9.5,9.5,9.5,0,3.12485491931387,3.12485491931387,3.12485491931387,3.12485491931387,0,0.0,1.0
2008-01-04,9.5,9.5,9.5,9.5,20400,3.12485491931387,3.12485491931387,3.12485491931387,3.12485491931387,62018.8792772987,0.0,1.0
2008-01-07,9.5,9.5,9.5,9.5,0,3.12485491931387,3.12485491931387,3.12485491931387,3.12485491931387,0,0.0,1.0
2008-01-08,9.51,9.6,9.5,9.51,4300,3.12814424028156,3.15774812899085,3.12485491931387,3.12814424028156,13072.6069064895,0.0,1.0
2008-01-09,9.5,9.5,9.5,9.5,1900,3.12485491931387,3.12485491931387,3.12485491931387,3.12485491931387,5776.26816798371,0.0,1.0
2008-01-10,9.5,9.5,9.5,9.5,0,3.12485491931387,3.12485491931387,3.12485491931387,3.12485491931387,0,0.0,1.0
2008-01-11,9.5,9.5,9.5,9.5,0,3.12485491931387,3.12485491931387,3.12485491931387,3.12485491931387,0,0.0,1.0
2008-01-14,9.51,9.51,9.51,9.51,500,3.12814424028156,3.12814424028156,3.12814424028156,3.12814424028156,1520.07057052203,0.0,1.0
2008-01-15,9.5,9.51,9.5,9.51,3300,3.12485491931387,3.12814424028156,3.12485491931387,3.12814424028156,10032.4657654454,0.0,1.0
2008-01-16,9.5,9.5,9.5,9.5,0,3.12485491931387,3.12485491931387,3.12485491931387,3.12485491931387,0,0.0,1.0
2008-01-17,9.5,9.5,9.5,9.5,0,3.12485491931387,3.12485491931387,3.12485491931387,3.12485491931387,0,0.0,1.0
2008-01-18,9.5,9.5,9.5,9.5,0,3.14459084512006,3.14459084512006,3.14459084512006,3.14459084512006,0,0.06,1.0
2008-01-22,9.39,9.4,9.39,9.4,2000,3.10817979322919,3.11148988885564,3.10817979322919,3.11148988885564,6042.12151462733,0.0,1.0
2008-01-23,9.39,9.39,9.39,9.39,0,3.10817979322919,3.10817979322919,3.10817979322919,3.10817979322919,0,0.0,1.0
2008-01-24,9.39,9.39,9.39,9.39,0,3.10817979322919,3.10817979322919,3.10817979322919,3.10817979322919,0,0.0,1.0
2008-01-25,9.39,9.39,9.39,9.39,0,3.10817979322919,3.10817979322919,3.10817979322919,3.10817979322919,0,0.0,1.0
2008-01-28,9.39,9.39,9.39,9.39,0,3.10817979322919,3.10817979322919,3.10817979322919,3.10817979322919,0,0.0,1.0
2008-01-29,9.39,9.39,9.39,9.39,0,3.10817979322919,3.10817979322919,3.10817979322919,3.10817979322919,0,0.0,1.0
2008-01-30,9.26,9.26,9.26,9.26,500,3.06514855008545,3.06514855008545,3.06514855008545,3.06514855008545,1510.53037865683,0.0,1.0
2008-01-31,9.26,9.26,9.26,9.26,0,3.06514855008545,3.06514855008545,3.06514855008545,3.06514855008545,0,0.0,1.0
2008-02-01,9.26,9.26,9.26,9.26,0,3.06514855008545,3.06514855008545,3.06514855008545,3.06514855008545,0,0.0,1.0
2008-02-04,9.26,9.26,9.26,9.26,0,3.06514855008545,3.06514855008545,3.06514855008545,3.06514855008545,0,0.0,1.0
2008-02-05,9.26,9.26,9.26,9.26,0,3.06514855008545,3.06514855008545,3.06514855008545,3.06514855008545,0,0.0,1.0
2008-02-06,9.26,9.26,9.26,9.26,0,3.06514855008545,3.06514855008545,3.06514855008545,3.06514855008545,0,0.0,1.0
2008-02-07,9.26,9.26,9.26,9.26,0,3.06514855008545,3.06514855008545,3.06514855008545,3.06514855008545,0,0.0,1.0
2008-02-08,9.26,9.26,9.26,9.26,0,3.06514855008545,3.06514855008545,3.06514855008545,3.06514855008545,0,0.0,1.0
2008-02-11,9.26,9.26,9.26,9.26,0,3.06514855008545,3.06514855008545,3.06514855008545,3.06514855008545,0,0.0,1.0
2008-02-12,9.26,9.26,9.26,9.26,0,3.06514855008545,3.06514855008545,3.06514855008545,3.06514855008545,0,0.0,1.0
2008-02-13,9.26,9.26,9.26,9.26,0,3.06514855008545,3.06514855008545,3.06514855008545,3.06514855008545,0,0.0,1.0
2008-02-14,9.26,9.26,9.26,9.26,0,3.06514855008545,3.06514855008545,3.06514855008545,3.06514855008545,0,0.0,1.0
2008-02-15,9.26,9.26,9.26,9.26,0,3.06514855008545,3.06514855008545,3.06514855008545,3.06514855008545,0,0.0,1.0
2008-02-19,9.22,9.22,9.22,9.22,500,3.05190816757968,3.05190816757968,3.05190816757968,3.05190816757968,1510.53037865683,0.0,1.0
2008-02-20,9.22,9.22,9.22,9.22,0,3.05190816757968,3.05190816757968,3.05190816757968,3.05190816757968,0,0.0,1.0
2008-02-21,9.22,9.22,9.22,9.22,0,3.05190816757968,3.05190816757968,3.05190816757968,3.05190816757968,0,0.0,1.0
2008-02-22,9.22,9.22,9.22,9.22,0,3.05190816757968,3.05190816757968,3.05190816757968,3.05190816757968,0,0.0,1.0
2008-02-25,9.22,9.22,9.22,9.22,0,3.05190816757968,3.05190816757968,3.05190816757968,3.05190816757968,0,0.0,1.0
2008-02-26,9.22,9.22,9.22,9.22,0,3.05190816757968,3.05190816757968,3.05190816757968,3.05190816757968,0,0.0,1.0
2008-02-27,9.18,9.18,9.18,9.18,500,3.03866778507391,3.03866778507391,3.03866778507391,3.03866778507391,1510.53037865683,0.0,1.0
2008-02-28,9.18,9.18,9.18,9.18,0,3.03866778507391,3.03866778507391,3.03866778507391,3.03866778507391,0,0.0,1.0
2008-02-29,9.18,9.18,9.18,9.18,0,3.03866778507391,3.03866778507391,3.03866778507391,3.03866778507391,0,0.0,1.0
2008-03-03,9.18,9.18,9.18,9.18,0,3.03866778507391,3.03866778507391,3.03866778507391,3.03866778507391,0,0.0,1.0
2008-03-04,9.18,9.18,9.18,9.18,0,3.03866778507391,3.03866778507391,3.03866778507391,3.03866778507391,0,0.0,1.0
2008-03-05,9.18,9.18,9.18,9.18,0,3.03866778507391,3.03866778507391,3.03866778507391,3.03866778507391,0,0.0,1.0
2008-03-06,9.18,9.18,9.18,9.18,0,3.03866778507391,3.03866778507391,3.03866778507391,3.03866778507391,0,0.0,1.0
2008-03-07,8.99,8.99,8.99,8.99,500,2.97577596817151,2.97577596817151,2.97577596817151,2.97577596817151,1510.53037865683,0.0,1.0
2008-03-10,8.99,8.99,8.99,8.99,0,2.97577596817151,2.97577596817151,2.97577596817151,2.97577596817151,0,0.0,1.0
2008-03-11,8.99,8.99,8.99,8.99,0,2.97577596817151,2.97577596817151,2.97577596817151,2.97577596817151,0,0.0,1.0
2008-03-12,8.8,8.9,8.8,8.9,1500,2.91288415126911,2.94598510753353,2.91288415126911,2.94598510753353,4531.59113597048,0.0,1.0
2008-03-13,8.8,8.8,8.8,8.8,0,2.91288415126911,2.91288415126911,2.91288415126911,2.91288415126911,0,0.0,1.0
2008-03-14,8.8,8.8,8.8,8.8,0,2.91288415126911,2.91288415126911,2.91288415126911,2.91288415126911,0,0.0,1.0
2008-03-17,8.8,8.8,8.8,8.8,0,2.91288415126911,2.91288415126911,2.91288415126911,2.91288415126911,0,0.0,1.0
2008-03-18,8.79,8.79,8.79,8.79,500,2.90957405564266,2.90957405564266,2.90957405564266,2.90957405564266,1510.53037865683,0.0,1.0
2008-03-19,8.75,8.75,8.75,8.75,500,2.8963336731369,2.8963336731369,2.8963336731369,2.8963336731369,1510.53037865683,0.0,1.0
2008-03-20,8.6,8.71,8.6,8.71,1500,2.84668223874026,2.88309329063113,2.84668223874026,2.88309329063113,4531.59113597049,0.0,1.0
2008-03-24,7.95,8.0,7.95,8.0,1500,2.63152602302152,2.64807650115373,2.63152602302152,2.64807650115373,4531.59113597049,0.0,1.0
2008-03-25,7.95,7.95,7.95,7.95,0,2.63152602302152,2.63152602302152,2.63152602302152,2.63152602302152,0,0.0,1.0
2008-03-26,7.95,7.95,7.95,7.95,0,2.63152602302152,2.63152602302152,2.63152602302152,2.63152602302152,0,0.0,1.0
2008-03-27,8.0,8.3,8.0,8.3,8000,2.64807650115373,2.747379369947,2.64807650115373,2.747379369947,24168.4860585093,0.0,1.0
2008-03-28,8.0,8.0,8.0,8.0,0,2.64807650115373,2.64807650115373,2.64807650115373,2.64807650115373,0,0.0,1.0
2008-03-31,8.0,8.0,8.0,8.0,1000,2.64807650115373,2.64807650115373,2.64807650115373,2.64807650115373,3021.06075731366,0.0,1.0
2008-04-01,8.0,8.0,8.0,8.0,500,2.64807650115373,2.64807650115373,2.64807650115373,2.64807650115373,1510.53037865683,0.0,1.0
2008-04-02,8.0,8.0,8.0,8.0,0,2.64807650115373,2.64807650115373,2.64807650115373,2.64807650115373,0,0.0,1.0
2008-04-03,8.0,8.0,8.0,8.0,0,2.64807650115373,2.64807650115373,2.64807650115373,2.64807650115373,0,0.0,1.0
2008-04-04,8.0,8.0,8.0,8.0,0,2.64807650115373,2.64807650115373,2.64807650115373,2.64807650115373,0,0.0,1.0
2008-04-07,8.0,8.0,8.0,8.0,0,2.64807650115373,2.64807650115373,2.64807650115373,2.64807650115373,0,0.0,1.0
2008-04-08,7.85,7.85,7.75,7.75,1200,2.5984250667571,2.5984250667571,2.56532411049268,2.56532411049268,3625.27290877639,0.0,1.0
2008-04-09,7.85,7.85,7.85,7.85,500,2.5984250667571,2.5984250667571,2.5984250667571,2.5984250667571,1510.53037865683,0.0,1.0
2008-04-10,7.85,7.85,7.85,7.85,0,2.5984250667571,2.5984250667571,2.5984250667571,2.5984250667571,0,0.0,1.0
2008-04-11,7.85,7.85,7.85,7.85,0,2.5984250667571,2.5984250667571,2.5984250667571,2.5984250667571,0,0.0,1.0
2008-04-14,7.85,7.85,7.85,7.85,0,2.5984250667571,2.5984250667571,2.5984250667571,2.5984250667571,0,0.0,1.0
2008-04-15,7.85,7.85,7.85,7.85,0,2.5984250667571,2.5984250667571,2.5984250667571,2.5984250667571,0,0.0,1.0
2008-04-16,7.65,7.65,7.65,7.65,300,2.53222315422826,2.53222315422826,2.53222315422826,2.53222315422826,906.318227194097,0.0,1.0
2008-04-17,7.65,7.65,7.65,7.65,0,2.53222315422826,2.53222315422826,2.53222315422826,2.53222315422826,0,0.0,1.0
2008-04-18,7.65,7.65,7.65,7.65,0,2.53222315422826,2.53222315422826,2.53222315422826,2.53222315422826,0,0.0,1.0
2008-04-21,7.65,7.65,7.65,7.65,0,2.55208372798691,2.55208372798691,2.55208372798691,2.55208372798691,0,0.06,1.0
2008-04-22,7.65,7.65,7.65,7.65,0,2.55208372798691,2.55208372798691,2.55208372798691,2.55208372798691,0,0.0,1.0
2008-04-23,7.65,7.65,7.65,7.65,0,2.55208372798691,2.55208372798691,2.55208372798691,2.55208372798691,0,0.0,1.0
2008-04-24,7.65,7.65,7.65,7.65,0,2.55208372798691,2.55208372798691,2.55208372798691,2.55208372798691,0,0.0,1.0
2008-04-25,7.65,7.65,7.65,7.65,0,2.55208372798691,2.55208372798691,2.55208372798691,2.55208372798691,0,0.0,1.0
2008-04-28,7.65,7.65,7.65,7.65,0,2.55208372798691,2.55208372798691,2.55208372798691,2.55208372798691,0,0.0,1.0
2008-04-29,7.65,7.65,7.65,7.65,0,2.55208372798691,2.55208372798691,2.55208372798691,2.55208372798691,0,0.0,1.0
2008-04-30,7.6,7.6,7.6,7.6,500,2.53540344218307,2.53540344218307,2.53540344218307,2.53540344218307,1498.77527843382,0.0,1.0
2008-05-01,7.6,7.6,7.6,7.6,0,2.53540344218307,2.53540344218307,2.53540344218307,2.53540344218307,0,0.0,1.0
2008-05-02,7.53,7.53,7.53,7.53,300,2.5120510420577,2.5120510420577,2.5120510420577,2.5120510420577,899.265167060293,0.0,1.0
2008-05-05,7.53,7.53,7.53,7.53,0,2.5120510420577,2.5120510420577,2.5120510420577,2.5120510420577,0,0.0,1.0
2008-05-06,7.53,7.53,7.53,7.53,0,2.5120510420577,2.5120510420577,2.5120510420577,2.5120510420577,0,0.0,1.0
2008-05-07,7.53,7.53,7.53,7.53,0,2.5120510420577,2.5120510420577,2.5120510420577,2.5120510420577,0,0.0,1.0
2008-05-08,8.5,8.5,8.5,8.5,2000,2.83564858665212,2.83564858665212,2.83564858665212,2.83564858665212,5995.10111373528,0.0,1.0
2008-05-09,8.5,8.5,8.5,8.5,0,2.83564858665212,2.83564858665212,2.83564858665212,2.83564858665212,0,0.0,1.0
2008-05-12,8.5,8.5,8.5,8.5,0,2.83564858665212,2.83564858665212,2.83564858665212,2.83564858665212,0,0.0,1.0
2008-05-13,8.75,8.75,8.75,8.75,3000,2.9190500156713,2.9190500156713,2.9190500156713,2.9190500156713,8992.65167060292,0.0,1.0
2008-05-14,8.75,8.75,8.75,8.75,0,2.9190500156713,2.9190500156713,2.9190500156713,2.9190500156713,0,0.0,1.0
2008-05-15,8.75,8.75,8.75,8.75,0,2.9190500156713,2.9190500156713,2.9190500156713,2.9190500156713,0,0.0,1.0
2008-05-16,8.52,8.52,8.52,8.52,500,2.84232070097366,2.84232070097366,2.84232070097366,2.84232070097366,1498.77527843382,0.0,1.0
2008-05-19,8.55,8.75,8.55,8.75,4000,2.85232887245596,2.9190500156713,2.85232887245596,2.9190500156713,11990.2022274705,0.0,1.0
2008-05-20,8.5,8.5,8.5,8.5,5000,2.83564858665212,2.83564858665212,2.83564858665212,2.83564858665212,14987.7527843382,0.0,1.0
2008-05-21,8.5,8.5,8.5,8.5,0,2.83564858665212,2.83564858665212,2.83564858665212,2.83564858665212,0,0.0,1.0
2008-05-22,8.5,8.5,8.5,8.5,0,2.83564858665212,2.83564858665212,2.83564858665212,2.83564858665212,0,0.0,1.0
2008-05-23,8.5,8.5,8.5,8.5,0,2.83564858665212,2.83564858665212,2.83564858665212,2.83564858665212,0,0.0,1.0
2008-05-27,8.5,8.5,8.5,8.5,0,2.83564858665212,2.83564858665212,2.83564858665212,2.83564858665212,0,0.0,1.0
2008-05-28,8.5,8.5,8.5,8.5,0,2.83564858665212,2.83564858665212,2.83564858665212,2.83564858665212,0,0.0,1.0
2008-05-29,9.17,9.2,8.5,8.5,1500,3.05916441642352,3.06917258790583,2.83564858665212,2.83564858665212,4496.32583530146,0.0,1.0
2008-05-30,8.5,9.17,8.5,9.16,3500,2.83564858665212,3.05916441642352,2.83564858665212,3.05582835926276,10491.4269490367,0.0,1.0
2008-06-02,8.5,8.5,8.5,8.5,0,2.83564858665212,2.83564858665212,2.83564858665212,2.83564858665212,0,0.0,1.0
2008-06-03,8.5,8.5,8.5,8.5,0,2.83564858665212,2.83564858665212,2.83564858665212,2.83564858665212,0,0.0,1.0
2008-06-04,8.5,8.5,8.5,8.5,0,2.83564858665212,2.83564858665212,2.83564858665212,2.83564858665212,0,0.0,1.0
2008-06-05,8.5,8.5,8.5,8.5,0,2.83564858665212,2.83564858665212,2.83564858665212,2.83564858665212,0,0.0,1.0
2008-06-06,8.5,8.5,8.5,8.5,5000,2.83564858665212,2.83564858665212,2.83564858665212,2.83564858665212,14987.7527843382,0.0,1.0
2008-06-09,8.75,8.75,8.75,8.75,700,2.9190500156713,2.9190500156713,2.9190500156713,2.9190500156713,2098.28538980735,0.0,1.0
2008-06-10,8.9,8.9,8.75,8.75,3100,2.96909087308281,2.96909087308281,2.9190500156713,2.9190500156713,9292.40672628968,0.0,1.0
2008-06-11,8.9,8.9,8.9,8.9,0,2.96909087308281,2.96909087308281,2.96909087308281,2.96909087308281,0,0.0,1.0
2008-06-12,8.9,8.9,8.9,8.9,0,2.96909087308281,2.96909087308281,2.96909087308281,2.96909087308281,0,0.0,1.0
2008-06-13,8.9,8.9,8.9,8.9,0,2.96909087308281,2.96909087308281,2.96909087308281,2.96909087308281,0,0.0,1.0
2008-06-16,8.9,8.9,8.9,8.9,0,2.96909087308281,2.96909087308281,2.96909087308281,2.96909087308281,0,0.0,1.0
2008-06-17,8.9,8.9,8.9,8.9,0,2.96909087308281,2.96909087308281,2.96909087308281,2.96909087308281,0,0.0,1.0
2008-06-18,8.9,8.9,8.9,8.9,0,2.96909087308281,2.96909087308281,2.96909087308281,2.96909087308281,0,0.0,1.0
2008-06-19,8.9,8.9,8.9,8.9,0,2.96909087308281,2.96909087308281,2.96909087308281,2.96909087308281,0,0.0,1.0
2008-06-20,8.9,8.9,8.9,8.9,0,2.96909087308281,2.96909087308281,2.96909087308281,2.96909087308281,0,0.0,1.0
2008-06-23,8.9,8.9,8.9,8.9,500,2.96909087308281,2.96909087308281,2.96909087308281,2.96909087308281,1498.77527843382,0.0,1.0
2008-06-24,8.9,8.9,8.9,8.9,0,2.96909087308281,2.96909087308281,2.96909087308281,2.96909087308281,0,0.0,1.0
2008-06-25,8.9,8.9,8.9,8.9,0,2.96909087308281,2.96909087308281,2.96909087308281,2.96909087308281,0,0.0,1.0
2008-06-26,8.9,8.9,8.9,8.9,1000,2.96909087308281,2.96909087308281,2.96909087308281,2.96909087308281,2997.55055686764,0.0,1.0
2008-06-27,8.9,8.9,8.9,8.9,0,2.96909087308281,2.96909087308281,2.96909087308281,2.96909087308281,0,0.0,1.0
2008-06-30,8.9,8.9,8.9,8.9,0,2.96909087308281,2.96909087308281,2.96909087308281,2.96909087308281,0,0.0,1.0
2008-07-01,8.05,8.05,8.05,8.05,500,2.6855260144176,2.6855260144176,2.6855260144176,2.6855260144176,1498.77527843382,0.0,1.0
2008-07-02,7.92,7.92,7.92,7.92,500,2.64215727132762,2.64215727132762,2.64215727132762,2.64215727132762,1498.77527843382,0.0,1.0
2008-07-03,7.92,7.92,7.92,7.92,0,2.64215727132762,2.64215727132762,2.64215727132762,2.64215727132762,0,0.0,1.0
2008-07-07,7.92,7.92,7.92,7.92,0,2.64215727132762,2.64215727132762,2.64215727132762,2.64215727132762,0,0.0,1.0
2008-07-08,7.92,7.92,7.92,7.92,0,2.64215727132762,2.64215727132762,2.64215727132762,2.64215727132762,0,0.0,1.0
2008-07-09,8.5,8.5,8.5,8.5,1800,2.83564858665212,2.83564858665212,2.83564858665212,2.83564858665212,5395.59100236175,0.0,1.0
2008-07-10,8.5,8.5,8.5,8.5,0,2.83564858665212,2.83564858665212,2.83564858665212,2.83564858665212,0,0.0,1.0
2008-07-11,8.5,8.5,8.5,8.5,0,2.83564858665212,2.83564858665212,2.83564858665212,2.83564858665212,0,0.0,1.0
2008-07-14,8.5,8.5,8.5,8.5,0,2.83564858665212,2.83564858665212,2.83564858665212,2.83564858665212,0,0.0,1.0
2008-07-15,7.53,7.63,7.52,7.63,2800,2.5120510420577,2.54541161366538,2.50871498489694,2.54541161366538,8393.1415592294,0.0,1.0
2008-07-16,8.5,8.5,8.5,8.5,4800,2.83564858665212,2.83564858665212,2.83564858665212,2.83564858665212,14388.2426729647,0.0,1.0
2008-07-17,8.5,8.5,8.5,8.5,0,2.83564858665212,2.83564858665212,2.83564858665212,2.83564858665212,0,0.0,1.0
2008-07-18,8.99,8.99,8.99,8.99,2000,2.99911538752972,2.99911538752972,2.99911538752972,2.99911538752972,5995.10111373527,0.0,1.0
2008-07-21,8.99,8.99,8.99,8.99,0,3.01913173049432,3.01913173049432,3.01913173049432,3.01913173049432,0,0.06,1.0
2008-07-22,8.99,8.99,8.99,8.99,0,3.01913173049432,3.01913173049432,3.01913173049432,3.01913173049432,0,0.0,1.0
2008-07-23,8.99,8.99,8.99,8.99,0,3.01913173049432,3.01913173049432,3.01913173049432,3.01913173049432,0,0.0,1.0
2008-07-24,8.99,8.99,8.99,8.99,0,3.01913173049432,3.01913173049432,3.01913173049432,3.01913173049432,0,0.0,1.0
2008-07-25,8.0,8.0,8.0,8.0,200,2.68665782468905,2.68665782468905,2.68665782468905,2.68665782468905,595.535458701438,0.0,1.0
2008-07-28,8.0,8.0,8.0,8.0,0,2.68665782468905,2.68665782468905,2.68665782468905,2.68665782468905,0,0.0,1.0
2008-07-29,8.0,8.0,8.0,8.0,0,2.68665782468905,2.68665782468905,2.68665782468905,2.68665782468905,0,0.0,1.0
2008-07-30,8.0,8.0,8.0,8.0,0,2.68665782468905,2.68665782468905,2.68665782468905,2.68665782468905,0,0.0,1.0
2008-07-31,8.0,8.0,8.0,8.0,0,2.68665782468905,2.68665782468905,2.68665782468905,2.68665782468905,0,0.0,1.0
2008-08-01,8.0,8.0,8.0,8.0,0,2.68665782468905,2.68665782468905,2.68665782468905,2.68665782468905,0,0.0,1.0
2008-08-04,8.0,8.0,8.0,8.0,0,2.68665782468905,2.68665782468905,2.68665782468905,2.68665782468905,0,0.0,1.0
2008-08-05,8.0,8.0,8.0,8.0,0,2.68665782468905,2.68665782468905,2.68665782468905,2.68665782468905,0,0.0,1.0
2008-08-06,8.0,8.0,8.0,8.0,0,2.68665782468905,2.68665782468905,2.68665782468905,2.68665782468905,0,0.0,1.0
2008-08-07,8.0,8.0,8.0,8.0,0,2.68665782468905,2.68665782468905,2.68665782468905,2.68665782468905,0,0.0,1.0
2008-08-08,8.0,8.0,8.0,8.0,0,2.68665782468905,2.68665782468905,2.68665782468905,2.68665782468905,0,0.0,1.0
2008-08-11,8.0,8.0,8.0,8.0,0,2.68665782468905,2.68665782468905,2.68665782468905,2.68665782468905,0,0.0,1.0
2008-08-12,8.0,8.0,8.0,8.0,0,2.68665782468905,2.68665782468905,2.68665782468905,2.68665782468905,0,0.0,1.0
2008-08-13,8.0,8.0,8.0,8.0,0,2.68665782468905,2.68665782468905,2.68665782468905,2.68665782468905,0,0.0,1.0
2008-08-14,8.0,8.0,8.0,8.0,500,2.68665782468905,2.68665782468905,2.68665782468905,2.68665782468905,1488.83864675359,0.0,1.0
2008-08-15,8.0,8.0,8.0,8.0,0,2.68665782468905,2.68665782468905,2.68665782468905,2.68665782468905,0,0.0,1.0
2008-08-18,8.85,9.3,8.75,8.75,2300,2.97211521856226,3.12323972120102,2.93853199575365,2.93853199575365,6848.65777506654,0.0,1.0
2008-08-19,8.75,8.75,8.75,8.75,900,2.93853199575365,2.93853199575365,2.93853199575365,2.93853199575365,2679.90956415647,0.0,1.0
2008-08-20,8.2,8.3,8.0,8.0,3800,2.75382427030627,2.78740749311489,2.68665782468905,2.68665782468905,11315.1737153273,0.0,1.0
2008-08-21,8.2,8.2,8.2,8.2,0,2.75382427030627,2.75382427030627,2.75382427030627,2.75382427030627,0,0.0,1.0
2008-08-22,8.2,8.2,8.2,8.2,0,2.75382427030627,2.75382427030627,2.75382427030627,2.75382427030627,0,0.0,1.0
2008-08-25,8.0,8.0,8.0,8.0,1500,2.68665782468905,2.68665782468905,2.68665782468905,2.68665782468905,4466.51594026078,0.0,1.0
2008-08-26,8.0,8.0,8.0,8.0,2100,2.68665782468905,2.68665782468905,2.68665782468905,2.68665782468905,6253.1223163651,0.0,1.0
2008-08-27,8.0,8.0,8.0,8.0,1000,2.68665782468905,2.68665782468905,2.68665782468905,2.68665782468905,2977.67729350719,0.0,1.0
2008-08-28,8.0,8.0,8.0,8.0,2000,2.68665782468905,2.68665782468905,2.68665782468905,2.68665782468905,5955.35458701438,0.0,1.0
2008-08-29,8.0,8.0,8.0,8.0,0,2.68665782468905,2.68665782468905,2.68665782468905,2.68665782468905,0,0.0,1.0
2008-09-02,8.0,8.0,8.0,8.0,1000,2.68665782468905,2.68665782468905,2.68665782468905,2.68665782468905,2977.67729350719,0.0,1.0
2008-09-03,8.0,8.0,8.0,8.0,0,2.68665782468905,2.68665782468905,2.68665782468905,2.68665782468905,0,0.0,1.0
2008-09-04,8.0,8.0,8.0,8.0,0,2.68665782468905,2.68665782468905,2.68665782468905,2.68665782468905,0,0.0,1.0
2008-09-05,8.0,8.0,8.0,8.0,0,2.68665782468905,2.68665782468905,2.68665782468905,2.68665782468905,0,0.0,1.0
2008-09-08,8.0,8.0,8.0,8.0,1000,2.68665782468905,2.68665782468905,2.68665782468905,2.68665782468905,2977.67729350719,0.0,1.0
2008-09-09,8.0,8.0,8.0,8.0,0,2.68665782468905,2.68665782468905,2.68665782468905,2.68665782468905,0,0.0,1.0
2008-09-10,8.4,8.4,8.4,8.4,200,2.8209907159235,2.8209907159235,2.8209907159235,2.8209907159235,595.535458701438,0.0,1.0
2008-09-11,8.4,8.4,8.4,8.4,0,2.8209907159235,2.8209907159235,2.8209907159235,2.8209907159235,0,0.0,1.0
2008-09-12,8.1,8.1,8.1,8.1,600,2.72024104749766,2.72024104749766,2.72024104749766,2.72024104749766,1786.60637610431,0.0,1.0
2008-09-15,8.1,8.1,8.1,8.1,200,2.72024104749766,2.72024104749766,2.72024104749766,2.72024104749766,595.535458701438,0.0,1.0
2008-09-16,8.1,8.1,8.1,8.1,1200,2.72024104749766,2.72024104749766,2.72024104749766,2.72024104749766,3573.21275220863,0.0,1.0
2008-09-17,8.1,8.1,8.1,8.1,1000,2.72024104749766,2.72024104749766,2.72024104749766,2.72024104749766,2977.67729350719,0.0,1.0
2008-09-18,8.1,8.1,8.1,8.1,0,2.72024104749766,2.72024104749766,2.72024104749766,2.72024104749766,0,0.0,1.0
2008-09-19,8.1,8.1,8.1,8.1,3500,2.72024104749766,2.72024104749766,2.72024104749766,2.72024104749766,10421.8705272752,0.0,1.0
2008-09-22,8.25,8.25,8.25,8.25,300,2.77061588171058,2.77061588171058,2.77061588171058,2.77061588171058,893.303188052157,0.0,1.0
2008-09-23,8.25,8.74,8.25,8.74,1000,2.77061588171058,2.93517367347279,2.77061588171058,2.93517367347279,2977.67729350719,0.0,1.0
2008-09-24,8.25,8.25,8.25,8.25,0,2.77061588171058,2.77061588171058,2.77061588171058,2.77061588171058,0,0.0,1.0
2008-09-25,7.5,7.55,7.5,7.55,1900,2.51874171064598,2.53553332205029,2.51874171064598,2.53553332205029,5657.58685766367,0.0,1.0
2008-09-26,7.5,7.5,7.5,7.5,0,2.51874171064598,2.51874171064598,2.51874171064598,2.51874171064598,0,0.0,1.0
2008-09-29,7.5,7.5,7.5,7.5,0,2.51874171064598,2.51874171064598,2.51874171064598,2.51874171064598,0,0.0,1.0
2008-09-30,7.5,7.5,7.5,7.5,0,2.51874171064598,2.51874171064598,2.51874171064598,2.51874171064598,0,0.0,1.0
2008-10-01,7.5,7.5,7.5,7.5,0,2.51874171064598,2.51874171064598,2.51874171064598,2.51874171064598,0,0.0,1.0
2008-10-02,7.5,7.5,7.5,7.5,0,2.51874171064598,2.51874171064598,2.51874171064598,2.51874171064598,0,0.0,1.0
2008-10-03,7.5,7.5,7.5,7.5,0,2.51874171064598,2.51874171064598,2.51874171064598,2.51874171064598,0,0.0,1.0
2008-10-06,6.25,7.15,5.0,7.15,6400,2.09895142553832,2.40120043081584,1.67916114043066,2.40120043081584,19057.134678446,0.0,1.0
2008-10-07,6.25,6.25,6.25,6.25,2000,2.09895142553832,2.09895142553832,2.09895142553832,2.09895142553832,5955.35458701438,0.0,1.0
2008-10-08,6.0,6.0,6.0,6.0,500,2.01499336851679,2.01499336851679,2.01499336851679,2.01499336851679,1488.83864675359,0.0,1.0
2008-10-09,6.8,6.8,6.8,6.8,500,2.28365915098569,2.28365915098569,2.28365915098569,2.28365915098569,1488.8386467536,0.0,1.0
2008-10-10,6.8,6.8,6.8,6.8,0,2.28365915098569,2.28365915098569,2.28365915098569,2.28365915098569,0,0.0,1.0
2008-10-13,6.8,6.8,6.8,6.8,0,2.28365915098569,2.28365915098569,2.28365915098569,2.28365915098569,0,0.0,1.0
2008-10-14,6.8,6.8,6.8,6.8,0,2.28365915098569,2.28365915098569,2.28365915098569,2.28365915098569,0,0.0,1.0
2008-10-15,6.8,6.8,6.8,6.8,0,2.28365915098569,2.28365915098569,2.28365915098569,2.28365915098569,0,0.0,1.0
2008-10-16,6.8,6.8,6.8,6.8,0,2.28365915098569,2.28365915098569,2.28365915098569,2.28365915098569,0,0.0,1.0
2008-10-17,6.8,6.8,6.8,6.8,0,2.28365915098569,2.28365915098569,2.28365915098569,2.28365915098569,0,0.0,1.0
2008-10-20,6.8,6.8,6.8,6.8,0,2.28365915098569,2.28365915098569,2.28365915098569,2.28365915098569,0,0.0,1.0
2008-10-21,6.2,6.2,6.2,6.2,1500,2.10230974781918,2.10230974781918,2.10230974781918,2.10230974781918,4423.70588332538,0.06,1.0
2008-10-22,6.2,6.2,6.2,6.2,0,2.10230974781918,2.10230974781918,2.10230974781918,2.10230974781918,0,0.0,1.0
2008-10-23,6.2,6.2,6.2,6.2,0,2.10230974781918,2.10230974781918,2.10230974781918,2.10230974781918,0,0.0,1.0
2008-10-24,6.2,6.2,6.2,6.2,0,2.10230974781918,2.10230974781918,2.10230974781918,2.10230974781918,0,0.0,1.0
2008-10-27,6.2,6.2,6.2,6.2,0,2.10230974781918,2.10230974781918,2.10230974781918,2.10230974781918,0,0.0,1.0
2008-10-28,6.5,6.5,6.5,6.5,500,2.20403441303624,2.20403441303624,2.20403441303624,2.20403441303624,1474.56862777512,0.0,1.0
2008-10-29,6.5,6.5,6.5,6.5,0,2.20403441303624,2.20403441303624,2.20403441303624,2.20403441303624,0,0.0,1.0
2008-10-30,6.5,6.5,6.5,6.5,0,2.20403441303624,2.20403441303624,2.20403441303624,2.20403441303624,0,0.0,1.0
2008-10-31,6.5,6.5,6.5,6.5,0,2.20403441303624,2.20403441303624,2.20403441303624,2.20403441303624,0,0.0,1.0
2008-11-03,6.5,6.5,6.5,6.5,0,2.20403441303624,2.20403441303624,2.20403441303624,2.20403441303624,0,0.0,1.0
2008-11-04,6.5,6.5,6.5,6.5,0,2.20403441303624,2.20403441303624,2.20403441303624,2.20403441303624,0,0.0,1.0
2008-11-05,6.5,6.5,6.5,6.5,0,2.20403441303624,2.20403441303624,2.20403441303624,2.20403441303624,0,0.0,1.0
2008-11-06,6.5,6.5,6.5,6.5,0,2.20403441303624,2.20403441303624,2.20403441303624,2.20403441303624,0,0.0,1.0
2008-11-07,6.5,6.5,6.5,6.5,0,2.20403441303624,2.20403441303624,2.20403441303624,2.20403441303624,0,0.0,1.0
2008-11-10,6.5,6.5,6.5,6.5,0,2.20403441303624,2.20403441303624,2.20403441303624,2.20403441303624,0,0.0,1.0
2008-11-11,7.0,7.0,7.0,7.0,900,2.37357552173133,2.37357552173133,2.37357552173133,2.37357552173133,2654.22352999523,0.0,1.0
2008-11-12,7.0,7.0,7.0,7.0,0,2.37357552173133,2.37357552173133,2.37357552173133,2.37357552173133,0,0.0,1.0
2008-11-13,7.0,7.0,7.0,7.0,0,2.37357552173133,2.37357552173133,2.37357552173133,2.37357552173133,0,0.0,1.0
2008-11-14,7.0,7.0,7.0,7.0,0,2.37357552173133,2.37357552173133,2.37357552173133,2.37357552173133,0,0.0,1.0
2008-11-17,7.0,7.0,7.0,7.0,500,2.37357552173133,2.37357552173133,2.37357552173133,2.37357552173133,1474.56862777513,0.0,1.0
2008-11-18,7.0,7.0,7.0,7.0,0,2.37357552173133,2.37357552173133,2.37357552173133,2.37357552173133,0,0.0,1.0
2008-11-19,6.0,6.0,6.0,6.0,1000,2.03449330434114,2.03449330434114,2.03449330434114,2.03449330434114,2949.13725555025,0.0,1.0
2008-11-20,6.0,6.0,6.0,6.0,1200,2.03449330434114,2.03449330434114,2.03449330434114,2.03449330434114,3538.96470666031,0.0,1.0
2008-11-21,6.0,6.0,6.0,6.0,0,2.03449330434114,2.03449330434114,2.03449330434114,2.03449330434114,0,0.0,1.0
2008-11-24,6.0,6.0,6.0,6.0,0,2.03449330434114,2.03449330434114,2.03449330434114,2.03449330434114,0,0.0,1.0
2008-11-25,6.0,6.0,6.0,6.0,0,2.03449330434114,2.03449330434114,2.03449330434114,2.03449330434114,0,0.0,1.0
2008-11-26,6.0,6.0,6.0,6.0,0,2.03449330434114,2.03449330434114,2.03449330434114,2.03449330434114,0,0.0,1.0
2008-11-28,6.0,6.0,6.0,6.0,0,2.03449330434114,2.03449330434114,2.03449330434114,2.03449330434114,0,0.0,1.0
2008-12-01,6.0,6.0,6.0,6.0,0,2.03449330434114,2.03449330434114,2.03449330434114,2.03449330434114,0,0.0,1.0
2008-12-02,6.0,6.01,6.0,6.01,1200,2.03449330434114,2.03788412651504,2.03449330434114,2.03788412651504,3538.96470666031,0.0,1.0
2008-12-03,6.0,6.0,6.0,6.0,0,2.03449330434114,2.03449330434114,2.03449330434114,2.03449330434114,0,0.0,1.0
2008-12-04,6.0,6.0,6.0,6.0,0,2.03449330434114,2.03449330434114,2.03449330434114,2.03449330434114,0,0.0,1.0
2008-12-05,6.0,6.0,6.0,6.0,0,2.03449330434114,2.03449330434114,2.03449330434114,2.03449330434114,0,0.0,1.0
2008-12-08,6.0,6.0,6.0,6.0,400,2.03449330434114,2.03449330434114,2.03449330434114,2.03449330434114,1179.6549022201,0.0,1.0
2008-12-09,6.0,6.0,6.0,6.0,0,2.03449330434114,2.03449330434114,2.03449330434114,2.03449330434114,0,0.0,1.0
2008-12-10,6.0,6.0,6.0,6.0,0,2.03449330434114,2.03449330434114,2.03449330434114,2.03449330434114,0,0.0,1.0
2008-12-11,6.0,6.0,6.0,6.0,0,2.03449330434114,2.03449330434114,2.03449330434114,2.03449330434114,0,0.0,1.0
2008-12-12,6.05,6.05,6.05,6.05,14400,2.05144741521065,2.05144741521065,2.05144741521065,2.05144741521065,42467.5764799237,0.0,1.0
2008-12-15,6.05,6.05,6.05,6.05,0,2.05144741521065,2.05144741521065,2.05144741521065,2.05144741521065,0,0.0,1.0
2008-12-16,6.4,6.4,6.4,6.4,500,2.17012619129722,2.17012619129722,2.17012619129722,2.17012619129722,1474.56862777513,0.0,1.0
2008-12-17,6.3,6.3,6.3,6.3,1400,2.1362179695582,2.1362179695582,2.1362179695582,2.1362179695582,4128.79215777035,0.0,1.0
2008-12-18,6.3,6.3,6.3,6.3,0,2.1362179695582,2.1362179695582,2.1362179695582,2.1362179695582,0,0.0,1.0
2008-12-19,6.3,6.3,6.3,6.3,0,2.1362179695582,2.1362179695582,2.1362179695582,2.1362179695582,0,0.0,1.0
2008-12-22,6.3,6.3,6.3,6.3,0,2.1362179695582,2.1362179695582,2.1362179695582,2.1362179695582,0,0.0,1.0
2008-12-23,6.3,6.3,6.3,6.3,0,2.1362179695582,2.1362179695582,2.1362179695582,2.1362179695582,0,0.0,1.0
2008-12-24,6.3,6.3,6.3,6.3,0,2.1362179695582,2.1362179695582,2.1362179695582,2.1362179695582,0,0.0,1.0
2008-12-26,6.5,6.5,6.5,6.5,200,2.20403441303624,2.20403441303624,2.20403441303624,2.20403441303624,589.82745111005,0.0,1.0
2008-12-29,6.5,6.5,6.5,6.5,500,2.20403441303624,2.20403441303624,2.20403441303624,2.20403441303624,1474.56862777512,0.0,1.0
2008-12-30,6.99,6.99,6.99,6.99,1900,2.37018469955743,2.37018469955743,2.37018469955743,2.37018469955743,5603.36078554548,0.0,1.0
2008-12-31,6.99,6.99,6.99,6.99,0,2.37018469955743,2.37018469955743,2.37018469955743,2.37018469955743,0,0.0,1.0
2009-01-02,6.99,6.99,6.99,6.99,0,2.37018469955743,2.37018469955743,2.37018469955743,2.37018469955743,0,0.0,1.0
2009-01-05,6.99,6.99,6.99,6.99,0,2.37018469955743,2.37018469955743,2.37018469955743,2.37018469955743,0,0.0,1.0
2009-01-06,6.99,6.99,6.99,6.99,0,2.37018469955743,2.37018469955743,2.37018469955743,2.37018469955743,0,0.0,1.0
2009-01-07,6.99,6.99,6.99,6.99,0,2.37018469955743,2.37018469955743,2.37018469955743,2.37018469955743,0,0.0,1.0
2009-01-08,6.99,6.99,6.99,6.99,0,2.37018469955743,2.37018469955743,2.37018469955743,2.37018469955743,0,0.0,1.0
2009-01-09,7.24,7.24,7.24,7.24,200,2.45495525390498,2.45495525390498,2.45495525390498,2.45495525390498,589.82745111005,0.0,1.0
2009-01-12,7.24,7.24,7.24,7.24,0,2.45495525390498,2.45495525390498,2.45495525390498,2.45495525390498,0,0.0,1.0
2009-01-13,7.24,7.24,7.24,7.24,0,2.45495525390498,2.45495525390498,2.45495525390498,2.45495525390498,0,0.0,1.0
2009-01-14,7.24,7.24,7.24,7.24,0,2.45495525390498,2.45495525390498,2.45495525390498,2.45495525390498,0,0.0,1.0
2009-01-15,7.24,7.24,7.24,7.24,0,2.45495525390498,2.45495525390498,2.45495525390498,2.45495525390498,0,0.0,1.0
2009-01-16,7.24,7.24,7.24,7.24,0,2.45495525390498,2.45495525390498,2.45495525390498,2.45495525390498,0,0.0,1.0
2009-01-20,7.24,7.24,7.24,7.24,0,2.45495525390498,2.45495525390498,2.45495525390498,2.45495525390498,0,0.0,1.0
2009-01-21,7.24,7.24,7.24,7.24,0,2.45495525390498,2.45495525390498,2.45495525390498,2.45495525390498,0,0.0,1.0
2009-01-22,7.24,7.24,7.24,7.24,0,2.47530018694839,2.47530018694839,2.47530018694839,2.47530018694839,0,0.06,1.0
2009-01-23,7.24,7.24,7.24,7.24,0,2.47530018694839,2.47530018694839,2.47530018694839,2.47530018694839,0,0.0,1.0
2009-01-26,7.24,7.24,7.24,7.24,0,2.47530018694839,2.47530018694839,2.47530018694839,2.47530018694839,0,0.0,1.0
2009-01-27,7.24,7.24,7.24,7.24,0,2.47530018694839,2.47530018694839,2.47530018694839,2.47530018694839,0,0.0,1.0
2009-01-28,7.24,7.24,7.24,7.24,0,2.47530018694839,2.47530018694839,2.47530018694839,2.47530018694839,0,0.0,1.0
2009-01-29,7.24,7.24,7.24,7.24,0,2.47530018694839,2.47530018694839,2.47530018694839,2.47530018694839,0,0.0,1.0
2009-01-30,7.24,7.24,7.24,7.24,0,2.47530018694839,2.47530018694839,2.47530018694839,2.47530018694839,0,0.0,1.0
2009-02-02,6.9,6.9,6.9,6.9,600,2.3590568080033,2.3590568080033,2.3590568080033,2.3590568080033,1754.93866275483,0.0,1.0
2009-02-03,6.9,6.9,6.9,6.9,0,2.3590568080033,2.3590568080033,2.3590568080033,2.3590568080033,0,0.0,1.0
2009-02-04,6.9,6.9,6.9,6.9,0,2.3590568080033,2.3590568080033,2.3590568080033,2.3590568080033,0,0.0,1.0
2009-02-05,6.9,6.9,6.9,6.9,0,2.3590568080033,2.3590568080033,2.3590568080033,2.3590568080033,0,0.0,1.0
2009-02-06,6.9,6.9,6.9,6.9,0,2.3590568080033,2.3590568080033,2.3590568080033,2.3590568080033,0,0.0,1.0
2009-02-09,6.9,6.9,6.9,6.9,0,2.3590568080033,2.3590568080033,2.3590568080033,2.3590568080033,0,0.0,1.0
2009-02-10,6.9,6.9,6.9,6.9,0,2.3590568080033,2.3590568080033,2.3590568080033,2.3590568080033,0,0.0,1.0
2009-02-11,6.9,6.9,6.9,6.9,0,2.3590568080033,2.3590568080033,2.3590568080033,2.3590568080033,0,0.0,1.0
2009-02-12,6.9,8.0,6.9,8.0,3900,2.3590568080033,2.73513832811977,2.3590568080033,2.73513832811977,11407.1013079064,0.0,1.0
2009-02-13,6.9,6.9,6.9,6.9,0,2.3590568080033,2.3590568080033,2.3590568080033,2.3590568080033,0,0.0,1.0
2009-02-17,8.0,8.0,8.0,8.0,1000,2.73513832811977,2.73513832811977,2.73513832811977,2.73513832811977,2924.89777125806,0.0,1.0
2009-02-18,8.0,8.0,8.0,8.0,0,2.73513832811977,2.73513832811977,2.73513832811977,2.73513832811977,0,0.0,1.0
2009-02-19,8.0,8.0,8.0,8.0,0,2.73513832811977,2.73513832811977,2.73513832811977,2.73513832811977,0,0.0,1.0
2009-02-20,8.0,8.0,8.0,8.0,0,2.73513832811977,2.73513832811977,2.73513832811977,2.73513832811977,0,0.0,1.0
2009-02-23,8.0,8.0,8.0,8.0,0,2.73513832811977,2.73513832811977,2.73513832811977,2.73513832811977,0,0.0,1.0
2009-02-24,8.0,8.0,8.0,8.0,0,2.73513832811977,2.73513832811977,2.73513832811977,2.73513832811977,0,0.0,1.0
2009-02-25,8.0,8.0,8.0,8.0,0,2.73513832811977,2.73513832811977,2.73513832811977,2.73513832811977,0,0.0,1.0
2009-02-26,6.85,6.9,6.85,6.9,7600,2.34196219345255,2.3590568080033,2.34196219345255,2.3590568080033,22229.2230615612,0.0,1.0
2009-02-27,6.85,6.85,6.85,6.85,0,2.34196219345255,2.34196219345255,2.34196219345255,2.34196219345255,0,0.0,1.0
2009-03-02,6.85,6.85,6.85,6.85,0,2.34196219345255,2.34196219345255,2.34196219345255,2.34196219345255,0,0.0,1.0
2009-03-03,6.4,6.4,6.3,6.3,3600,2.18811066249581,2.18811066249581,2.15392143339432,2.15392143339432,10529.631976529,0.0,1.0
2009-03-04,6.4,6.4,6.4,6.4,0,2.18811066249581,2.18811066249581,2.18811066249581,2.18811066249581,0,0.0,1.0
2009-03-05,6.1,6.4,6.1,6.3,7000,2.08554297519132,2.18811066249581,2.08554297519132,2.15392143339432,20474.2843988064,0.0,1.0
2009-03-06,6.1,6.1,6.1,6.1,0,2.08554297519132,2.08554297519132,2.08554297519132,2.08554297519132,0,0.0,1.0
2009-03-09,6.15,6.15,6.15,6.15,1500,2.10263758974207,2.10263758974207,2.10263758974207,2.10263758974207,4387.34665688709,0.0,1.0
2009-03-10,6.15,6.15,6.15,6.15,0,2.10263758974207,2.10263758974207,2.10263758974207,2.10263758974207,0,0.0,1.0
2009-03-11,6.15,6.15,6.15,6.15,0,2.10263758974207,2.10263758974207,2.10263758974207,2.10263758974207,0,0.0,1.0
2009-03-12,6.0,6.0,6.0,6.0,3000,2.05135374608983,2.05135374608983,2.05135374608983,2.05135374608983,8774.69331377416,0.0,1.0
2009-03-13,6.0,6.0,6.0,6.0,0,2.05135374608983,2.05135374608983,2.05135374608983,2.05135374608983,0,0.0,1.0
2009-03-16,6.0,6.0,6.0,6.0,0,2.05135374608983,2.05135374608983,2.05135374608983,2.05135374608983,0,0.0,1.0
2009-03-17,6.0,6.0,6.0,6.0,0,2.05135374608983,2.05135374608983,2.05135374608983,2.05135374608983,0,0.0,1.0
2009-03-18,6.05,6.05,6.05,6.05,500,2.06844836064057,2.06844836064057,2.06844836064057,2.06844836064057,1462.44888562903,0.0,1.0
2009-03-19,6.05,6.05,6.05,6.05,0,2.06844836064057,2.06844836064057,2.06844836064057,2.06844836064057,0,0.0,1.0
2009-03-20,6.05,6.05,6.05,6.05,0,2.06844836064057,2.06844836064057,2.06844836064057,2.06844836064057,0,0.0,1.0
2009-03-23,6.05,6.05,6.05,6.05,0,2.06844836064057,2.06844836064057,2.06844836064057,2.06844836064057,0,0.0,1.0
2009-03-24,6.05,6.05,6.05,6.05,0,2.06844836064057,2.06844836064057,2.06844836064057,2.06844836064057,0,0.0,1.0
2009-03-25,6.05,6.05,6.05,6.05,0,2.06844836064057,2.06844836064057,2.06844836064057,2.06844836064057,0,0.0,1.0
2009-03-26,6.05,6.05,6.05,6.05,0,2.06844836064057,2.06844836064057,2.06844836064057,2.06844836064057,0,0.0,1.0
2009-03-27,6.05,6.05,6.05,6.05,0,2.06844836064057,2.06844836064057,2.06844836064057,2.06844836064057,0,0.0,1.0
2009-03-30,6.05,6.05,6.05,6.05,0,2.06844836064057,2.06844836064057,2.06844836064057,2.06844836064057,0,0.0,1.0
2009-03-31,6.25,6.25,6.25,6.25,900,2.13682681884357,2.13682681884357,2.13682681884357,2.13682681884357,2632.40799413225,0.0,1.0
2009-04-01,6.25,6.25,6.25,6.25,0,2.13682681884357,2.13682681884357,2.13682681884357,2.13682681884357,0,0.0,1.0
2009-04-02,6.25,6.25,6.25,6.25,0,2.13682681884357,2.13682681884357,2.13682681884357,2.13682681884357,0,0.0,1.0
2009-04-03,6.25,6.25,6.25,6.25,0,2.13682681884357,2.13682681884357,2.13682681884357,2.13682681884357,0,0.0,1.0
2009-04-06,6.25,6.25,6.25,6.25,0,2.13682681884357,2.13682681884357,2.13682681884357,2.13682681884357,0,0.0,1.0
2009-04-07,6.25,6.25,6.25,6.25,0,2.13682681884357,2.13682681884357,2.13682681884357,2.13682681884357,0,0.0,1.0
2009-04-08,7.5,7.5,7.5,7.5,400,2.56419218261228,2.56419218261228,2.56419218261228,2.56419218261228,1169.95910850322,0.0,1.0
2009-04-09,7.5,7.5,7.5,7.5,0,2.56419218261228,2.56419218261228,2.56419218261228,2.56419218261228,0,0.0,1.0
2009-04-13,7.5,7.5,7.5,7.5,0,2.56419218261228,2.56419218261228,2.56419218261228,2.56419218261228,0,0.0,1.0
2009-04-14,6.2,6.5,5.75,5.75,28100,2.11973220429282,2.22229989159731,1.96588067333608,1.96588067333608,82189.6273723514,0.0,1.0
2009-04-15,6.2,6.2,6.2,6.2,500,2.11973220429282,2.11973220429282,2.11973220429282,2.11973220429282,1462.44888562903,0.0,1.0
2009-04-16,6.2,6.2,6.2,6.2,0,2.11973220429282,2.11973220429282,2.11973220429282,2.11973220429282,0,0.0,1.0
2009-04-17,6.2,6.2,6.2,6.2,0,2.11973220429282,2.11973220429282,2.11973220429282,2.11973220429282,0,0.0,1.0
2009-04-20,6.2,6.2,6.2,6.2,0,2.11973220429282,2.11973220429282,2.11973220429282,2.11973220429282,0,0.0,1.0
2009-04-21,6.2,6.2,6.2,6.2,0,2.11973220429282,2.11973220429282,2.11973220429282,2.11973220429282,0,0.0,1.0
2009-04-22,6.5,6.5,6.5,6.5,500,2.24281342905821,2.24281342905821,2.24281342905821,2.24281342905821,1449.07282874828,0.06,1.0
2009-04-23,6.5,6.5,6.5,6.5,0,2.24281342905821,2.24281342905821,2.24281342905821,2.24281342905821,0,0.0,1.0
2009-04-24,6.5,6.5,6.5,6.5,300,2.24281342905821,2.24281342905821,2.24281342905821,2.24281342905821,869.443697248965,0.0,1.0
2009-04-27,6.5,6.5,6.5,6.5,100,2.24281342905821,2.24281342905821,2.24281342905821,2.24281342905821,289.814565749655,0.0,1.0
2009-04-28,6.5,6.5,6.5,6.5,0,2.24281342905821,2.24281342905821,2.24281342905821,2.24281342905821,0,0.0,1.0
2009-04-29,6.5,6.5,6.5,6.5,0,2.24281342905821,2.24281342905821,2.24281342905821,2.24281342905821,0,0.0,1.0
2009-04-30,6.5,6.5,6.5,6.5,0,2.24281342905821,2.24281342905821,2.24281342905821,2.24281342905821,0,0.0,1.0
2009-05-01,6.05,6.2,6.05,6.2,1600,2.08754173012341,2.13929896310168,2.08754173012341,2.13929896310168,4637.03305199448,0.0,1.0
2009-05-04,5.75,6.35,5.75,6.05,2200,1.98402726416688,2.19105619607994,1.98402726416688,2.08754173012341,6375.92044649241,0.0,1.0
2009-05-05,5.85,5.85,5.85,5.85,100,2.01853208615239,2.01853208615239,2.01853208615239,2.01853208615239,289.814565749655,0.0,1.0
2009-05-06,5.85,5.85,5.85,5.85,0,2.01853208615239,2.01853208615239,2.01853208615239,2.01853208615239,0,0.0,1.0
2009-05-07,5.85,5.85,5.85,5.85,0,2.01853208615239,2.01853208615239,2.01853208615239,2.01853208615239,0,0.0,1.0
2009-05-08,5.85,5.85,5.85,5.85,0,2.01853208615239,2.01853208615239,2.01853208615239,2.01853208615239,0,0.0,1.0
2009-05-11,5.85,5.85,5.85,5.85,0,2.01853208615239,2.01853208615239,2.01853208615239,2.01853208615239,0,0.0,1.0
2009-05-12,5.85,5.85,5.85,5.85,0,2.01853208615239,2.01853208615239,2.01853208615239,2.01853208615239,0,0.0,1.0
2009-05-13,6.5,6.5,6.35,6.35,800,2.24281342905821,2.24281342905821,2.19105619607994,2.19105619607994,2318.51652599724,0.0,1.0
2009-05-14,6.75,6.75,6.5,6.5,3000,2.32907548402199,2.32907548402199,2.24281342905821,2.24281342905821,8694.43697248964,0.0,1.0
2009-05-15,7.5,7.5,6.75,6.75,1800,2.58786164891332,2.58786164891332,2.32907548402199,2.32907548402199,5216.66218349379,0.0,1.0
2009-05-18,6.75,6.75,6.75,6.75,3300,2.32907548402199,2.32907548402199,2.32907548402199,2.32907548402199,9563.88066973861,0.0,1.0
2009-05-19,6.75,6.75,6.75,6.75,0,2.32907548402199,2.32907548402199,2.32907548402199,2.32907548402199,0,0.0,1.0
2009-05-20,6.75,6.75,6.75,6.75,0,2.32907548402199,2.32907548402199,2.32907548402199,2.32907548402199,0,0.0,1.0
2009-05-21,6.75,6.75,6.75,6.75,0,2.32907548402199,2.32907548402199,2.32907548402199,2.32907548402199,0,0.0,1.0
2009-05-22,6.75,6.75,6.75,6.75,0,2.32907548402199,2.32907548402199,2.32907548402199,2.32907548402199,0,0.0,1.0
2009-05-26,8.0,8.0,8.0,8.0,800,2.76038575884087,2.76038575884087,2.76038575884087,2.76038575884087,2318.51652599724,0.0,1.0
2009-05-27,8.0,8.0,8.0,8.0,0,2.76038575884087,2.76038575884087,2.76038575884087,2.76038575884087,0,0.0,1.0
2009-05-28,8.0,8.0,8.0,8.0,0,2.76038575884087,2.76038575884087,2.76038575884087,2.76038575884087,0,0.0,1.0
2009-05-29,8.0,8.0,8.0,8.0,0,2.76038575884087,2.76038575884087,2.76038575884087,2.76038575884087,0,0.0,1.0
2009-06-01,8.0,8.0,8.0,8.0,0,2.76038575884087,2.76038575884087,2.76038575884087,2.76038575884087,0,0.0,1.0
2009-06-02,8.0,8.0,8.0,8.0,0,2.76038575884087,2.76038575884087,2.76038575884087,2.76038575884087,0,0.0,1.0
2009-06-03,8.0,8.0,8.0,8.0,500,2.76038575884087,2.76038575884087,2.76038575884087,2.76038575884087,1449.07282874828,0.0,1.0
2009-06-04,8.0,8.0,8.0,8.0,0,2.76038575884087,2.76038575884087,2.76038575884087,2.76038575884087,0,0.0,1.0
2009-06-05,8.0,8.0,8.0,8.0,0,2.76038575884087,2.76038575884087,2.76038575884087,2.76038575884087,0,0.0,1.0
2009-06-08,8.0,8.0,8.0,8.0,0,2.76038575884087,2.76038575884087,2.76038575884087,2.76038575884087,0,0.0,1.0
2009-06-09,7.5,7.5,7.5,7.5,600,2.58786164891332,2.58786164891332,2.58786164891332,2.58786164891332,1738.88739449793,0.0,1.0
2009-06-10,7.5,7.5,7.5,7.5,600,2.58786164891332,2.58786164891332,2.58786164891332,2.58786164891332,1738.88739449793,0.0,1.0
2009-06-11,7.5,7.5,7.5,7.5,0,2.58786164891332,2.58786164891332,2.58786164891332,2.58786164891332,0,0.0,1.0
2009-06-12,7.5,7.5,7.5,7.5,0,2.58786164891332,2.58786164891332,2.58786164891332,2.58786164891332,0,0.0,1.0
2009-06-15,7.5,7.5,7.5,7.5,0,2.58786164891332,2.58786164891332,2.58786164891332,2.58786164891332,0,0.0,1.0
2009-06-16,7.5,7.5,7.5,7.5,0,2.58786164891332,2.58786164891332,2.58786164891332,2.58786164891332,0,0.0,1.0
2009-06-17,7.5,7.5,7.5,7.5,0,2.58786164891332,2.58786164891332,2.58786164891332,2.58786164891332,0,0.0,1.0
2009-06-18,7.5,7.5,7.5,7.5,0,2.58786164891332,2.58786164891332,2.58786164891332,2.58786164891332,0,0.0,1.0
2009-06-19,7.5,7.5,7.5,7.5,0,2.58786164891332,2.58786164891332,2.58786164891332,2.58786164891332,0,0.0,1.0
2009-06-22,7.5,7.5,7.5,7.5,0,2.58786164891332,2.58786164891332,2.58786164891332,2.58786164891332,0,0.0,1.0
2009-06-23,7.5,7.5,7.5,7.5,0,2.58786164891332,2.58786164891332,2.58786164891332,2.58786164891332,0,0.0,1.0
2009-06-24,6.75,7.0,6.75,7.0,3000,2.32907548402199,2.41533753898576,2.32907548402199,2.41533753898576,8694.43697248964,0.0,1.0
2009-06-25,6.75,6.75,6.75,6.75,0,2.32907548402199,2.32907548402199,2.32907548402199,2.32907548402199,0,0.0,1.0
2009-06-26,6.75,6.75,6.75,6.75,0,2.32907548402199,2.32907548402199,2.32907548402199,2.32907548402199,0,0.0,1.0
2009-06-29,6.75,6.75,6.75,6.75,0,2.32907548402199,2.32907548402199,2.32907548402199,2.32907548402199,0,0.0,1.0
2009-06-30,6.75,6.75,6.75,6.75,0,2.32907548402199,2.32907548402199,2.32907548402199,2.32907548402199,0,0.0,1.0
2009-07-01,6.75,6.75,6.75,6.75,0,2.32907548402199,2.32907548402199,2.32907548402199,2.32907548402199,0,0.0,1.0
2009-07-02,6.75,6.75,6.75,6.75,0,2.32907548402199,2.32907548402199,2.32907548402199,2.32907548402199,0,0.0,1.0
2009-07-06,6.75,6.75,6.75,6.75,0,2.32907548402199,2.32907548402199,2.32907548402199,2.32907548402199,0,0.0,1.0
2009-07-07,6.75,6.75,6.75,6.75,0,2.32907548402199,2.32907548402199,2.32907548402199,2.32907548402199,0,0.0,1.0
2009-07-08,6.3,6.3,6.3,6.3,500,2.17380378508719,2.17380378508719,2.17380378508719,2.17380378508719,1449.07282874827,0.0,1.0
2009-07-09,6.3,6.3,6.3,6.3,0,2.17380378508719,2.17380378508719,2.17380378508719,2.17380378508719,0,0.0,1.0
2009-07-10,6.3,6.3,6.3,6.3,0,2.17380378508719,2.17380378508719,2.17380378508719,2.17380378508719,0,0.0,1.0
2009-07-13,6.3,6.3,6.3,6.3,0,2.17380378508719,2.17380378508719,2.17380378508719,2.17380378508719,0,0.0,1.0
2009-07-14,6.3,6.3,6.3,6.3,0,2.17380378508719,2.17380378508719,2.17380378508719,2.17380378508719,0,0.0,1.0
2009-07-15,7.0,7.0,7.0,7.0,900,2.41533753898576,2.41533753898576,2.41533753898576,2.41533753898576,2608.3310917469,0.0,1.0
2009-07-16,7.0,7.0,7.0,7.0,0,2.41533753898576,2.41533753898576,2.41533753898576,2.41533753898576,0,0.0,1.0
2009-07-17,7.0,7.0,7.0,7.0,0,2.41533753898576,2.41533753898576,2.41533753898576,2.41533753898576,0,0.0,1.0
2009-07-20,7.0,7.0,7.0,7.0,0,2.43604043217707,2.43604043217707,2.43604043217707,2.43604043217707,0,0.06,1.0
2009-07-21,7.0,7.0,7.0,7.0,0,2.43604043217707,2.43604043217707,2.43604043217707,2.43604043217707,0,0.0,1.0
2009-07-22,7.0,7.0,7.0,7.0,0,2.43604043217707,2.43604043217707,2.43604043217707,2.43604043217707,0,0.0,1.0
2009-07-23,7.0,7.0,7.0,7.0,0,2.43604043217707,2.43604043217707,2.43604043217707,2.43604043217707,0,0.0,1.0
2009-07-24,7.0,7.0,7.0,7.0,0,2.43604043217707,2.43604043217707,2.43604043217707,2.43604043217707,0,0.0,1.0
2009-07-27,7.0,7.0,7.0,7.0,0,2.43604043217707,2.43604043217707,2.43604043217707,2.43604043217707,0,0.0,1.0
2009-07-28,7.0,7.0,7.0,7.0,0,2.43604043217707,2.43604043217707,2.43604043217707,2.43604043217707,0,0.0,1.0
2009-07-29,7.0,7.0,7.0,7.0,0,2.43604043217707,2.43604043217707,2.43604043217707,2.43604043217707,0,0.0,1.0
2009-07-30,7.0,7.0,7.0,7.0,0,2.43604043217707,2.43604043217707,2.43604043217707,2.43604043217707,0,0.0,1.0
2009-07-31,7.0,7.0,7.0,7.0,0,2.43604043217707,2.43604043217707,2.43604043217707,2.43604043217707,0,0.0,1.0
2009-08-03,7.0,7.0,7.0,7.0,0,2.43604043217707,2.43604043217707,2.43604043217707,2.43604043217707,0,0.0,1.0
2009-08-04,7.0,7.0,7.0,7.0,0,2.43604043217707,2.43604043217707,2.43604043217707,2.43604043217707,0,0.0,1.0
2009-08-05,7.0,7.0,7.0,7.0,0,2.43604043217707,2.43604043217707,2.43604043217707,2.43604043217707,0,0.0,1.0
2009-08-06,7.0,7.0,7.0,7.0,0,2.43604043217707,2.43604043217707,2.43604043217707,2.43604043217707,0,0.0,1.0
2009-08-07,7.0,7.0,7.0,7.0,0,2.43604043217707,2.43604043217707,2.43604043217707,2.43604043217707,0,0.0,1.0
2009-08-10,7.0,7.0,7.0,7.0,0,2.43604043217707,2.43604043217707,2.43604043217707,2.43604043217707,0,0.0,1.0
2009-08-11,7.0,7.0,7.0,7.0,0,2.43604043217707,2.43604043217707,2.43604043217707,2.43604043217707,0,0.0,1.0
2009-08-12,7.0,7.0,7.0,7.0,0,2.43604043217707,2.43604043217707,2.43604043217707,2.43604043217707,0,0.0,1.0
2009-08-13,8.0,8.0,8.0,8.0,700,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,2011.460867101,0.0,1.0
2009-08-14,8.0,8.0,8.0,8.0,600,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,1724.109314658,0.0,1.0
2009-08-17,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-08-18,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-08-19,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-08-20,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-08-21,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-08-24,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-08-25,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-08-26,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-08-27,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-08-28,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-08-31,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-09-01,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-09-02,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-09-03,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-09-04,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-09-08,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-09-09,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-09-10,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-09-11,8.0,8.0,8.0,8.0,500,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,1436.757762215,0.0,1.0
2009-09-14,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-09-15,7.75,7.75,7.75,7.75,300,2.69704476419604,2.69704476419604,2.69704476419604,2.69704476419604,862.054657329003,0.0,1.0
2009-09-16,7.75,7.75,7.75,7.75,0,2.69704476419604,2.69704476419604,2.69704476419604,2.69704476419604,0,0.0,1.0
2009-09-17,7.75,7.75,7.75,7.75,0,2.69704476419604,2.69704476419604,2.69704476419604,2.69704476419604,0,0.0,1.0
2009-09-18,8.0,8.0,8.0,8.0,200,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,574.703104886001,0.0,1.0
2009-09-21,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-09-22,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-09-23,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-09-24,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-09-25,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-09-28,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-09-29,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-09-30,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-10-01,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-10-02,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-10-05,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-10-06,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-10-07,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-10-08,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-10-09,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-10-12,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-10-13,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-10-14,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-10-15,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-10-16,8.0,8.0,8.0,8.0,2000,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,5747.03104886001,0.0,1.0
2009-10-19,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-10-20,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-10-21,8.0,8.0,8.0,8.0,0,2.78404620820237,2.78404620820237,2.78404620820237,2.78404620820237,0,0.0,1.0
2009-10-22,8.0,8.0,8.0,8.0,1200,2.80492655476388,2.80492655476388,2.80492655476388,2.80492655476388,3422.54950800597,0.06,1.0
2009-10-23,9.0,9.0,9.0,9.0,200,3.15554237410937,3.15554237410937,3.15554237410937,3.15554237410937,570.424918000994,0.0,1.0
2009-10-26,7.4,8.0,7.4,8.0,1600,2.59455706315659,2.80492655476388,2.59455706315659,2.80492655476388,4563.39934400796,0.0,1.0
2009-10-27,7.4,7.4,7.4,7.4,0,2.59455706315659,2.59455706315659,2.59455706315659,2.59455706315659,0,0.0,1.0
2009-10-28,7.75,8.25,7.75,8.25,2000,2.71727259992751,2.89258050960026,2.71727259992751,2.89258050960026,5704.24918000995,0.0,1.0
2009-10-29,7.75,7.75,7.75,7.75,0,2.71727259992751,2.71727259992751,2.71727259992751,2.71727259992751,0,0.0,1.0
2009-10-30,7.75,7.75,7.75,7.75,0,2.71727259992751,2.71727259992751,2.71727259992751,2.71727259992751,0,0.0,1.0
2009-11-02,7.75,7.75,7.75,7.75,0,2.71727259992751,2.71727259992751,2.71727259992751,2.71727259992751,0,0.0,1.0
2009-11-03,8.25,8.25,7.7,7.7,300,2.89258050960026,2.89258050960026,2.69974180896024,2.69974180896024,855.63737700149,0.0,1.0
2009-11-04,8.25,8.25,8.25,8.25,0,2.89258050960026,2.89258050960026,2.89258050960026,2.89258050960026,0,0.0,1.0
2009-11-05,8.25,8.25,8.25,8.25,0,2.89258050960026,2.89258050960026,2.89258050960026,2.89258050960026,0,0.0,1.0
2009-11-06,8.35,8.35,8.35,8.35,3000,2.9276420915348,2.9276420915348,2.9276420915348,2.9276420915348,8556.37377001493,0.0,1.0
2009-11-09,8.35,8.35,8.35,8.35,0,2.9276420915348,2.9276420915348,2.9276420915348,2.9276420915348,0,0.0,1.0
2009-11-10,8.35,8.35,8.35,8.35,0,2.9276420915348,2.9276420915348,2.9276420915348,2.9276420915348,0,0.0,1.0
2009-11-11,8.35,8.35,8.35,8.35,0,2.9276420915348,2.9276420915348,2.9276420915348,2.9276420915348,0,0.0,1.0
2009-11-12,8.35,8.35,8.35,8.35,0,2.9276420915348,2.9276420915348,2.9276420915348,2.9276420915348,0,0.0,1.0
2009-11-13,8.1,8.1,8.1,8.1,1300,2.83998813669843,2.83998813669843,2.83998813669843,2.83998813669843,3707.76196700647,0.0,1.0
2009-11-16,8.1,8.1,8.1,8.1,0,2.83998813669843,2.83998813669843,2.83998813669843,2.83998813669843,0,0.0,1.0
2009-11-17,8.1,8.1,8.1,8.1,0,2.83998813669843,2.83998813669843,2.83998813669843,2.83998813669843,0,0.0,1.0
2009-11-18,8.1,8.1,8.1,8.1,0,2.83998813669843,2.83998813669843,2.83998813669843,2.83998813669843,0,0.0,1.0
2009-11-19,8.1,8.1,8.1,8.1,0,2.83998813669843,2.83998813669843,2.83998813669843,2.83998813669843,0,0.0,1.0
2009-11-20,8.1,8.1,8.1,8.1,0,2.83998813669843,2.83998813669843,2.83998813669843,2.83998813669843,0,0.0,1.0
2009-11-23,8.95,8.95,8.95,8.95,700,3.1380115831421,3.1380115831421,3.1380115831421,3.1380115831421,1996.48721300348,0.0,1.0
2009-11-24,8.95,8.95,8.95,8.95,0,3.1380115831421,3.1380115831421,3.1380115831421,3.1380115831421,0,0.0,1.0
2009-11-25,8.95,8.95,8.95,8.95,0,3.1380115831421,3.1380115831421,3.1380115831421,3.1380115831421,0,0.0,1.0
2009-11-27,8.95,8.95,8.95,8.95,0,3.1380115831421,3.1380115831421,3.1380115831421,3.1380115831421,0,0.0,1.0
2009-11-30,8.95,8.95,8.95,8.95,0,3.1380115831421,3.1380115831421,3.1380115831421,3.1380115831421,0,0.0,1.0
2009-12-01,8.95,8.95,8.95,8.95,0,3.1380115831421,3.1380115831421,3.1380115831421,3.1380115831421,0,0.0,1.0
2009-12-02,8.95,8.95,8.95,8.95,0,3.1380115831421,3.1380115831421,3.1380115831421,3.1380115831421,0,0.0,1.0
2009-12-03,8.95,8.95,8.95,8.95,0,3.1380115831421,3.1380115831421,3.1380115831421,3.1380115831421,0,0.0,1.0
2009-12-04,8.95,8.95,8.95,8.95,0,3.1380115831421,3.1380115831421,3.1380115831421,3.1380115831421,0,0.0,1.0
2009-12-07,8.95,8.95,8.95,8.95,0,3.1380115831421,3.1380115831421,3.1380115831421,3.1380115831421,0,0.0,1.0
2009-12-08,8.9,8.9,8.55,8.75,1000,3.12048079217482,3.12048079217482,2.9977652554039,3.067888419273,2852.12459000497,0.0,1.0
2009-12-09,8.9,8.9,8.9,8.9,0,3.12048079217482,3.12048079217482,3.12048079217482,3.12048079217482,0,0.0,1.0
2009-12-10,8.9,8.9,8.9,8.9,0,3.12048079217482,3.12048079217482,3.12048079217482,3.12048079217482,0,0.0,1.0
2009-12-11,8.9,8.9,8.9,8.9,0,3.12048079217482,3.12048079217482,3.12048079217482,3.12048079217482,0,0.0,1.0
2009-12-14,8.9,8.9,8.9,8.9,0,3.12048079217482,3.12048079217482,3.12048079217482,3.12048079217482,0,0.0,1.0
2009-12-15,8.9,8.9,8.9,8.9,0,3.12048079217482,3.12048079217482,3.12048079217482,3.12048079217482,0,0.0,1.0
2009-12-16,8.9,8.9,8.9,8.9,0,3.12048079217482,3.12048079217482,3.12048079217482,3.12048079217482,0,0.0,1.0
2009-12-17,8.9,8.9,8.9,8.9,0,3.12048079217482,3.12048079217482,3.12048079217482,3.12048079217482,0,0.0,1.0
2009-12-18,8.9,8.9,8.9,8.9,0,3.12048079217482,3.12048079217482,3.12048079217482,3.12048079217482,0,0.0,1.0
2009-12-21,8.9,8.9,8.9,8.9,0,3.12048079217482,3.12048079217482,3.12048079217482,3.12048079217482,0,0.0,1.0
2009-12-22,8.9,8.9,8.9,8.9,0,3.12048079217482,3.12048079217482,3.12048079217482,3.12048079217482,0,0.0,1.0
2009-12-23,8.9,8.9,8.9,8.9,0,3.12048079217482,3.12048079217482,3.12048079217482,3.12048079217482,0,0.0,1.0
2009-12-24,8.9,8.9,8.9,8.9,0,3.12048079217482,3.12048079217482,3.12048079217482,3.12048079217482,0,0.0,1.0
2009-12-28,9.0,9.0,9.0,9.0,500,3.15554237410937,3.15554237410937,3.15554237410937,3.15554237410937,1426.06229500249,0.0,1.0
2009-12-29,9.0,9.0,9.0,9.0,0,3.15554237410937,3.15554237410937,3.15554237410937,3.15554237410937,0,0.0,1.0
2009-12-30,9.0,9.0,9.0,9.0,0,3.15554237410937,3.15554237410937,3.15554237410937,3.15554237410937,0,0.0,1.0
2009-12-31,9.0,9.0,9.0,9.0,200,3.15554237410937,3.15554237410937,3.15554237410937,3.15554237410937,570.424918000994,0.0,1.0
2010-01-04,9.0,9.0,9.0,9.0,0,3.15554237410937,3.15554237410937,3.15554237410937,3.15554237410937,0,0.0,1.0
2010-01-05,8.55,8.55,8.55,8.55,500,2.9977652554039,2.9977652554039,2.9977652554039,2.9977652554039,1426.06229500249,0.0,1.0
2010-01-06,7.5,7.55,7.5,7.55,800,2.62961864509114,2.64714943605842,2.62961864509114,2.64714943605842,2281.69967200398,0.0,1.0
2010-01-07,7.6,7.6,7.6,7.6,300,2.66468022702569,2.66468022702569,2.66468022702569,2.66468022702569,855.637377001491,0.0,1.0
2010-01-08,7.6,7.6,7.6,7.6,0,2.66468022702569,2.66468022702569,2.66468022702569,2.66468022702569,0,0.0,1.0
2010-01-11,7.6,7.6,7.6,7.6,0,2.66468022702569,2.66468022702569,2.66468022702569,2.66468022702569,0,0.0,1.0
2010-01-12,7.6,7.6,7.6,7.6,0,2.66468022702569,2.66468022702569,2.66468022702569,2.66468022702569,0,0.0,1.0
2010-01-13,7.6,7.6,7.6,7.6,0,2.66468022702569,2.66468022702569,2.66468022702569,2.66468022702569,0,0.0,1.0
2010-01-14,7.6,7.6,7.6,7.6,0,2.66468022702569,2.66468022702569,2.66468022702569,2.66468022702569,0,0.0,1.0
2010-01-15,8.0,8.0,8.0,8.0,1000,2.80492655476388,2.80492655476388,2.80492655476388,2.80492655476388,2852.12459000498,0.0,1.0
2010-01-19,8.5,8.5,8.5,8.5,100,2.98023446443663,2.98023446443663,2.98023446443663,2.98023446443663,285.212459000497,0.0,1.0
2010-01-20,8.5,8.5,8.5,8.5,0,2.98023446443663,2.98023446443663,2.98023446443663,2.98023446443663,0,0.0,1.0
2010-01-21,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.06,1.0
2010-01-22,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-01-25,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-01-26,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-01-27,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-01-28,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-01-29,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-02-01,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-02-02,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-02-03,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-02-04,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-02-05,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-02-08,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-02-09,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-02-10,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-02-11,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-02-12,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-02-16,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-02-17,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-02-18,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-02-19,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-02-22,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-02-23,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-02-24,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-02-25,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-02-26,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-03-01,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-03-02,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-03-03,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-03-04,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-03-05,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-03-08,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-03-09,8.5,8.5,8.5,8.5,1000,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,2832.13306250493,0.0,1.0
2010-03-10,8.5,8.5,8.5,8.5,500,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,1416.06653125247,0.0,1.0
2010-03-11,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-03-12,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-03-15,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-03-16,8.5,8.5,8.5,8.5,500,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,1416.06653125247,0.0,1.0
2010-03-17,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-03-18,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-03-19,8.5,8.5,8.5,8.5,500,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,1416.06653125247,0.0,1.0
2010-03-22,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-03-23,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-03-24,8.5,8.5,8.5,8.5,200,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,566.426612500987,0.0,1.0
2010-03-25,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-03-26,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-03-29,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-03-30,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-03-31,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-04-01,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-04-05,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-04-06,8.5,8.5,8.5,8.5,2800,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,7929.97257501381,0.0,1.0
2010-04-07,8.5,8.5,8.5,8.5,200,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,566.426612500987,0.0,1.0
2010-04-08,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-04-09,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-04-12,8.5,8.5,8.5,8.5,1000,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,2832.13306250493,0.0,1.0
2010-04-13,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-04-14,8.5,8.5,8.5,8.5,400,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,1132.85322500197,0.0,1.0
2010-04-15,8.5,8.5,8.5,8.5,400,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,1132.85322500197,0.0,1.0
2010-04-16,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-04-19,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-04-20,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-04-21,8.5,8.5,8.5,8.5,0,3.00127141359736,3.00127141359736,3.00127141359736,3.00127141359736,0,0.0,1.0
2010-04-22,8.5,8.5,8.5,8.5,0,3.02245685886981,3.02245685886981,3.02245685886981,3.02245685886981,0,0.06,1.0
2010-04-23,8.4,8.4,8.4,8.4,300,2.9868985428831,2.9868985428831,2.9868985428831,2.9868985428831,843.684498760234,0.0,1.0
2010-04-26,8.4,8.4,8.4,8.4,0,2.9868985428831,2.9868985428831,2.9868985428831,2.9868985428831,0,0.0,1.0
2010-04-27,8.4,8.4,8.4,8.4,0,2.9868985428831,2.9868985428831,2.9868985428831,2.9868985428831,0,0.0,1.0
2010-04-28,8.4,8.4,8.4,8.4,0,2.9868985428831,2.9868985428831,2.9868985428831,2.9868985428831,0,0.0,1.0
2010-04-29,8.5,8.5,8.4,8.4,1100,3.02245685886981,3.02245685886981,2.9868985428831,2.9868985428831,3093.50982878752,0.0,1.0
2010-04-30,8.5,8.5,8.5,8.5,200,3.02245685886981,3.02245685886981,3.02245685886981,3.02245685886981,562.456332506821,0.0,1.0
2010-05-03,8.5,8.5,8.5,8.5,0,3.02245685886981,3.02245685886981,3.02245685886981,3.02245685886981,0,0.0,1.0
2010-05-04,8.5,8.5,8.5,8.5,0,3.02245685886981,3.02245685886981,3.02245685886981,3.02245685886981,0,0.0,1.0
2010-05-05,8.5,8.5,8.5,8.5,0,3.02245685886981,3.02245685886981,3.02245685886981,3.02245685886981,0,0.0,1.0
2010-05-06,8.5,8.5,8.5,8.5,0,3.02245685886981,3.02245685886981,3.02245685886981,3.02245685886981,0,0.0,1.0
2010-05-07,8.04,8.04,8.04,8.04,100,2.85888860533097,2.85888860533097,2.85888860533097,2.85888860533097,281.228166253411,0.0,1.0
2010-05-10,8.04,8.04,8.04,8.04,0,2.85888860533097,2.85888860533097,2.85888860533097,2.85888860533097,0,0.0,1.0
2010-05-11,8.04,8.04,8.04,8.04,0,2.85888860533097,2.85888860533097,2.85888860533097,2.85888860533097,0,0.0,1.0
2010-05-12,8.04,8.04,8.04,8.04,0,2.85888860533097,2.85888860533097,2.85888860533097,2.85888860533097,0,0.0,1.0
2010-05-13,8.5,8.5,8.5,8.5,1000,3.02245685886981,3.02245685886981,3.02245685886981,3.02245685886981,2812.28166253411,0.0,1.0
2010-05-14,8.55,8.75,8.55,8.75,400,3.04023601686316,3.11135264883657,3.04023601686316,3.11135264883657,1124.91266501364,0.0,1.0
2010-05-17,9.0,9.0,9.0,9.0,400,3.20024843880333,3.20024843880333,3.20024843880333,3.20024843880333,1124.91266501364,0.0,1.0
2010-05-18,9.0,9.0,9.0,9.0,0,3.20024843880333,3.20024843880333,3.20024843880333,3.20024843880333,0,0.0,1.0
2010-05-19,9.0,9.0,9.0,9.0,0,3.20024843880333,3.20024843880333,3.20024843880333,3.20024843880333,0,0.0,1.0
2010-05-20,9.0,9.0,9.0,9.0,0,3.20024843880333,3.20024843880333,3.20024843880333,3.20024843880333,0,0.0,1.0
2010-05-21,9.0,9.0,9.0,9.0,1500,3.20024843880333,3.20024843880333,3.20024843880333,3.20024843880333,4218.42249380116,0.0,1.0
2010-05-24,9.0,9.0,9.0,9.0,0,3.20024843880333,3.20024843880333,3.20024843880333,3.20024843880333,0,0.0,1.0
2010-05-25,9.0,9.0,9.0,9.0,0,3.20024843880333,3.20024843880333,3.20024843880333,3.20024843880333,0,0.0,1.0
2010-05-26,9.0,9.0,9.0,9.0,0,3.20024843880333,3.20024843880333,3.20024843880333,3.20024843880333,0,0.0,1.0
2010-05-27,9.0,9.0,9.0,9.0,0,3.20024843880333,3.20024843880333,3.20024843880333,3.20024843880333,0,0.0,1.0
2010-05-28,9.0,9.0,9.0,9.0,0,3.20024843880333,3.20024843880333,3.20024843880333,3.20024843880333,0,0.0,1.0
2010-06-01,9.0,9.0,9.0,9.0,0,3.20024843880333,3.20024843880333,3.20024843880333,3.20024843880333,0,0.0,1.0
2010-06-02,9.0,9.0,9.0,9.0,0,3.20024843880333,3.20024843880333,3.20024843880333,3.20024843880333,0,0.0,1.0
2010-06-03,9.0,9.0,9.0,9.0,0,3.20024843880333,3.20024843880333,3.20024843880333,3.20024843880333,0,0.0,1.0
2010-06-04,9.0,9.0,9.0,9.0,0,3.20024843880333,3.20024843880333,3.20024843880333,3.20024843880333,0,0.0,1.0
2010-06-07,9.0,9.0,9.0,9.0,0,3.20024843880333,3.20024843880333,3.20024843880333,3.20024843880333,0,0.0,1.0
2010-06-08,9.0,9.0,9.0,9.0,0,3.20024843880333,3.20024843880333,3.20024843880333,3.20024843880333,0,0.0,1.0
2010-06-09,9.0,9.0,9.0,9.0,0,3.20024843880333,3.20024843880333,3.20024843880333,3.20024843880333,0,0.0,1.0
2010-06-10,9.0,9.0,9.0,9.0,0,3.20024843880333,3.20024843880333,3.20024843880333,3.20024843880333,0,0.0,1.0
2010-06-11,9.0,9.0,9.0,9.0,0,3.20024843880333,3.20024843880333,3.20024843880333,3.20024843880333,0,0.0,1.0
2010-06-14,9.0,9.0,9.0,9.0,0,3.20024843880333,3.20024843880333,3.20024843880333,3.20024843880333,0,0.0,1.0
2010-06-15,9.0,9.0,9.0,9.0,0,3.20024843880333,3.20024843880333,3.20024843880333,3.20024843880333,0,0.0,1.0
2010-06-16,9.0,9.0,9.0,9.0,0,3.20024843880333,3.20024843880333,3.20024843880333,3.20024843880333,0,0.0,1.0
2010-06-17,9.0,9.0,9.0,9.0,0,3.20024843880333,3.20024843880333,3.20024843880333,3.20024843880333,0,0.0,1.0
2010-06-18,9.0,9.0,9.0,9.0,0,3.20024843880333,3.20024843880333,3.20024843880333,3.20024843880333,0,0.0,1.0
2010-06-21,9.0,9.0,9.0,9.0,0,3.20024843880333,3.20024843880333,3.20024843880333,3.20024843880333,0,0.0,1.0
2010-06-22,9.0,9.0,9.0,9.0,0,3.20024843880333,3.20024843880333,3.20024843880333,3.20024843880333,0,0.0,1.0
2010-06-23,9.0,9.0,9.0,9.0,0,3.20024843880333,3.20024843880333,3.20024843880333,3.20024843880333,0,0.0,1.0
2010-06-24,9.0,9.0,9.0,9.0,0,3.20024843880333,3.20024843880333,3.20024843880333,3.20024843880333,0,0.0,1.0
2010-06-25,8.0,8.0,8.0,8.0,2900,2.84466527893629,2.84466527893629,2.84466527893629,2.84466527893629,8155.61682134891,0.0,1.0
2010-06-28,8.0,8.0,8.0,8.0,0,2.84466527893629,2.84466527893629,2.84466527893629,2.84466527893629,0,0.0,1.0
2010-06-29,8.0,8.0,8.0,8.0,800,2.84466527893629,2.84466527893629,2.84466527893629,2.84466527893629,2249.82533002729,0.0,1.0
2010-06-30,8.0,8.0,8.0,8.0,0,2.84466527893629,2.84466527893629,2.84466527893629,2.84466527893629,0,0.0,1.0
2010-07-01,8.0,8.0,8.0,8.0,0,2.84466527893629,2.84466527893629,2.84466527893629,2.84466527893629,0,0.0,1.0
2010-07-02,8.0,8.0,8.0,8.0,0,2.84466527893629,2.84466527893629,2.84466527893629,2.84466527893629,0,0.0,1.0
2010-07-06,8.0,8.0,8.0,8.0,0,2.84466527893629,2.84466527893629,2.84466527893629,2.84466527893629,0,0.0,1.0
2010-07-07,8.0,8.0,8.0,8.0,0,2.84466527893629,2.84466527893629,2.84466527893629,2.84466527893629,0,0.0,1.0
2010-07-08,7.7,8.0,7.7,8.0,200,2.73799033097618,2.84466527893629,2.73799033097618,2.84466527893629,562.456332506821,0.0,1.0
2010-07-09,7.7,7.7,7.7,7.7,0,2.73799033097618,2.73799033097618,2.73799033097618,2.73799033097618,0,0.0,1.0
2010-07-12,7.7,7.7,7.7,7.7,0,2.73799033097618,2.73799033097618,2.73799033097618,2.73799033097618,0,0.0,1.0
2010-07-13,7.7,7.7,7.7,7.7,0,2.73799033097618,2.73799033097618,2.73799033097618,2.73799033097618,0,0.0,1.0
2010-07-14,7.7,7.7,7.7,7.7,0,2.73799033097618,2.73799033097618,2.73799033097618,2.73799033097618,0,0.0,1.0
2010-07-15,7.7,7.7,7.7,7.7,0,2.73799033097618,2.73799033097618,2.73799033097618,2.73799033097618,0,0.0,1.0
2010-07-16,7.7,7.7,7.7,7.7,0,2.73799033097618,2.73799033097618,2.73799033097618,2.73799033097618,0,0.0,1.0
2010-07-19,7.7,7.7,7.7,7.7,0,2.73799033097618,2.73799033097618,2.73799033097618,2.73799033097618,0,0.0,1.0
2010-07-20,7.7,7.7,7.7,7.7,0,2.73799033097618,2.73799033097618,2.73799033097618,2.73799033097618,0,0.0,1.0
2010-07-21,7.7,7.7,7.7,7.7,0,2.73799033097618,2.73799033097618,2.73799033097618,2.73799033097618,0,0.0,1.0
2010-07-22,8.9,8.9,8.9,8.9,100,3.18602511240865,3.18602511240865,3.18602511240865,3.18602511240865,279.34494192582,0.06,1.0
2010-07-23,8.9,8.9,8.9,8.9,0,3.18602511240865,3.18602511240865,3.18602511240865,3.18602511240865,0,0.0,1.0
2010-07-26,8.9,8.9,8.9,8.9,0,3.18602511240865,3.18602511240865,3.18602511240865,3.18602511240865,0,0.0,1.0
2010-07-27,8.9,8.9,8.9,8.9,0,3.18602511240865,3.18602511240865,3.18602511240865,3.18602511240865,0,0.0,1.0
2010-07-28,8.9,8.9,8.9,8.9,0,3.18602511240865,3.18602511240865,3.18602511240865,3.18602511240865,0,0.0,1.0
2010-07-29,8.9,8.9,8.9,8.9,0,3.18602511240865,3.18602511240865,3.18602511240865,3.18602511240865,0,0.0,1.0
2010-07-30,8.9,8.9,8.9,8.9,0,3.18602511240865,3.18602511240865,3.18602511240865,3.18602511240865,0,0.0,1.0
2010-08-02,8.9,8.9,8.9,8.9,0,3.18602511240865,3.18602511240865,3.18602511240865,3.18602511240865,0,0.0,1.0
2010-08-03,8.9,8.9,8.9,8.9,0,3.18602511240865,3.18602511240865,3.18602511240865,3.18602511240865,0,0.0,1.0
2010-08-04,9.25,9.25,9.25,9.25,700,3.31131823480674,3.31131823480674,3.31131823480674,3.31131823480674,1955.41459348075,0.0,1.0
2010-08-05,9.5,9.89,9.5,9.89,3400,3.40081332223395,3.54042565862039,3.40081332223395,3.54042565862039,9497.7280254779,0.0,1.0
2010-08-06,9.5,9.5,9.5,9.5,0,3.40081332223395,3.40081332223395,3.40081332223395,3.40081332223395,0,0.0,1.0
2010-08-09,9.5,9.5,9.5,9.5,0,3.40081332223395,3.40081332223395,3.40081332223395,3.40081332223395,0,0.0,1.0
2010-08-10,9.5,9.5,9.5,9.5,0,3.40081332223395,3.40081332223395,3.40081332223395,3.40081332223395,0,0.0,1.0
2010-08-11,10.02,10.02,9.5,9.99,4700,3.58696310408254,3.58696310408254,3.40081332223395,3.57622369359128,13129.2122705136,0.0,1.0
2010-08-12,10.02,10.02,10.02,10.02,0,3.58696310408254,3.58696310408254,3.58696310408254,3.58696310408254,0,0.0,1.0
2010-08-13,10.0,10.0,10.0,10.0,200,3.57980349708837,3.57980349708837,3.57980349708837,3.57980349708837,558.689883851641,0.0,1.0
2010-08-16,10.0,10.0,10.0,10.0,0,3.57980349708837,3.57980349708837,3.57980349708837,3.57980349708837,0,0.0,1.0
2010-08-17,9.0,9.0,9.0,9.0,500,3.22182314737953,3.22182314737953,3.22182314737953,3.22182314737953,1396.7247096291,0.0,1.0
2010-08-18,9.95,9.95,9.95,9.95,500,3.56190447960292,3.56190447960292,3.56190447960292,3.56190447960292,1396.72470962911,0.0,1.0
2010-08-19,9.95,9.95,9.95,9.95,0,3.56190447960292,3.56190447960292,3.56190447960292,3.56190447960292,0,0.0,1.0
2010-08-20,9.7,9.7,9.7,9.7,2000,3.47240939217571,3.47240939217571,3.47240939217571,3.47240939217571,5586.89883851642,0.0,1.0
2010-08-23,9.7,9.7,9.7,9.7,0,3.47240939217571,3.47240939217571,3.47240939217571,3.47240939217571,0,0.0,1.0
2010-08-24,9.7,9.7,9.7,9.7,0,3.47240939217571,3.47240939217571,3.47240939217571,3.47240939217571,0,0.0,1.0
2010-08-25,9.7,9.7,9.7,9.7,0,3.47240939217571,3.47240939217571,3.47240939217571,3.47240939217571,0,0.0,1.0
2010-08-26,9.7,9.7,9.7,9.7,0,3.47240939217571,3.47240939217571,3.47240939217571,3.47240939217571,0,0.0,1.0
2010-08-27,9.7,9.7,9.7,9.7,0,3.47240939217571,3.47240939217571,3.47240939217571,3.47240939217571,0,0.0,1.0
2010-08-30,9.7,9.7,9.7,9.7,0,3.47240939217571,3.47240939217571,3.47240939217571,3.47240939217571,0,0.0,1.0
2010-08-31,9.7,9.7,9.7,9.7,0,3.47240939217571,3.47240939217571,3.47240939217571,3.47240939217571,0,0.0,1.0
2010-09-01,9.7,9.7,9.7,9.7,0,3.47240939217571,3.47240939217571,3.47240939217571,3.47240939217571,0,0.0,1.0
2010-09-02,9.7,9.7,9.7,9.7,0,3.47240939217571,3.47240939217571,3.47240939217571,3.47240939217571,0,0.0,1.0
2010-09-03,9.7,9.7,9.7,9.7,0,3.47240939217571,3.47240939217571,3.47240939217571,3.47240939217571,0,0.0,1.0
2010-09-07,9.7,9.7,9.7,9.7,0,3.47240939217571,3.47240939217571,3.47240939217571,3.47240939217571,0,0.0,1.0
2010-09-08,9.7,9.7,9.7,9.7,0,3.47240939217571,3.47240939217571,3.47240939217571,3.47240939217571,0,0.0,1.0
2010-09-09,9.7,9.7,9.7,9.7,0,3.47240939217571,3.47240939217571,3.47240939217571,3.47240939217571,0,0.0,1.0
2010-09-10,9.7,9.7,9.7,9.7,0,3.47240939217571,3.47240939217571,3.47240939217571,3.47240939217571,0,0.0,1.0
2010-09-13,9.7,9.7,9.7,9.7,0,3.47240939217571,3.47240939217571,3.47240939217571,3.47240939217571,0,0.0,1.0
2010-09-14,9.7,9.7,9.7,9.7,0,3.47240939217571,3.47240939217571,3.47240939217571,3.47240939217571,0,0.0,1.0
2010-09-15,9.7,9.7,9.7,9.7,0,3.47240939217571,3.47240939217571,3.47240939217571,3.47240939217571,0,0.0,1.0
2010-09-16,8.75,8.75,8.75,8.75,500,3.13232805995232,3.13232805995232,3.13232805995232,3.13232805995232,1396.7247096291,0.0,1.0
2010-09-17,8.75,8.75,8.75,8.75,0,3.13232805995232,3.13232805995232,3.13232805995232,3.13232805995232,0,0.0,1.0
2010-09-20,8.75,8.75,8.75,8.75,0,3.13232805995232,3.13232805995232,3.13232805995232,3.13232805995232,0,0.0,1.0
2010-09-21,8.75,8.75,8.75,8.75,0,3.13232805995232,3.13232805995232,3.13232805995232,3.13232805995232,0,0.0,1.0
2010-09-22,8.75,8.75,8.75,8.75,0,3.13232805995232,3.13232805995232,3.13232805995232,3.13232805995232,0,0.0,1.0
2010-09-23,9.45,9.45,9.45,9.45,400,3.38291430474851,3.38291430474851,3.38291430474851,3.38291430474851,1117.37976770328,0.0,1.0
2010-09-24,9.45,9.45,9.45,9.45,0,3.38291430474851,3.38291430474851,3.38291430474851,3.38291430474851,0,0.0,1.0
2010-09-27,9.45,9.45,9.45,9.45,0,3.38291430474851,3.38291430474851,3.38291430474851,3.38291430474851,0,0.0,1.0
2010-09-28,9.45,9.45,9.45,9.45,0,3.38291430474851,3.38291430474851,3.38291430474851,3.38291430474851,0,0.0,1.0
2010-09-29,9.45,9.45,9.45,9.45,0,3.38291430474851,3.38291430474851,3.38291430474851,3.38291430474851,0,0.0,1.0
2010-09-30,9.45,9.45,9.45,9.45,0,3.38291430474851,3.38291430474851,3.38291430474851,3.38291430474851,0,0.0,1.0
2010-10-01,9.45,9.45,9.45,9.45,0,3.38291430474851,3.38291430474851,3.38291430474851,3.38291430474851,0,0.0,1.0
2010-10-04,9.45,9.45,9.45,9.45,0,3.38291430474851,3.38291430474851,3.38291430474851,3.38291430474851,0,0.0,1.0
2010-10-05,8.75,9.45,8.75,9.45,1800,3.13232805995232,3.38291430474851,3.13232805995232,3.38291430474851,5028.20895466477,0.0,1.0
2010-10-06,8.75,8.75,8.75,8.75,0,3.13232805995232,3.13232805995232,3.13232805995232,3.13232805995232,0,0.0,1.0
2010-10-07,8.75,8.75,8.75,8.75,0,3.13232805995232,3.13232805995232,3.13232805995232,3.13232805995232,0,0.0,1.0
2010-10-08,8.75,8.75,8.75,8.75,0,3.13232805995232,3.13232805995232,3.13232805995232,3.13232805995232,0,0.0,1.0
2010-10-11,9.45,9.45,9.45,9.45,700,3.38291430474851,3.38291430474851,3.38291430474851,3.38291430474851,1955.41459348074,0.0,1.0
2010-10-12,9.45,9.45,9.45,9.45,0,3.38291430474851,3.38291430474851,3.38291430474851,3.38291430474851,0,0.0,1.0
2010-10-13,9.45,9.45,9.45,9.45,0,3.38291430474851,3.38291430474851,3.38291430474851,3.38291430474851,0,0.0,1.0
2010-10-14,9.05,9.05,9.05,9.05,200,3.23972216486497,3.23972216486497,3.23972216486497,3.23972216486497,558.689883851642,0.0,1.0
2010-10-15,9.05,9.05,9.05,9.05,0,3.23972216486497,3.23972216486497,3.23972216486497,3.23972216486497,0,0.0,1.0
2010-10-18,9.05,9.05,9.05,9.05,0,3.23972216486497,3.23972216486497,3.23972216486497,3.23972216486497,0,0.0,1.0
2010-10-19,9.05,9.05,9.05,9.05,0,3.23972216486497,3.23972216486497,3.23972216486497,3.23972216486497,0,0.0,1.0
2010-10-20,9.05,9.05,9.05,9.05,0,3.23972216486497,3.23972216486497,3.23972216486497,3.23972216486497,0,0.0,1.0
2010-10-21,9.05,9.05,9.05,9.05,0,3.2612009858475,3.2612009858475,3.2612009858475,3.2612009858475,0,0.06,1.0
2010-10-22,9.05,9.05,9.05,9.05,0,3.2612009858475,3.2612009858475,3.2612009858475,3.2612009858475,0,0.0,1.0
2010-10-25,9.05,9.05,9.05,9.05,0,3.2612009858475,3.2612009858475,3.2612009858475,3.2612009858475,0,0.0,1.0
2010-10-26,9.65,9.65,9.45,9.45,1400,3.47741320590369,3.47741320590369,3.40534246588496,3.40534246588496,3885.07180483002,0.0,1.0
2010-10-27,9.65,9.65,9.65,9.65,0,3.47741320590369,3.47741320590369,3.47741320590369,3.47741320590369,0,0.0,1.0
2010-10-28,9.65,9.65,9.65,9.65,0,3.47741320590369,3.47741320590369,3.47741320590369,3.47741320590369,0,0.0,1.0
2010-10-29,9.65,9.65,9.65,9.65,0,3.47741320590369,3.47741320590369,3.47741320590369,3.47741320590369,0,0.0,1.0
2010-11-01,9.65,9.65,9.65,9.65,0,3.47741320590369,3.47741320590369,3.47741320590369,3.47741320590369,0,0.0,1.0
2010-11-02,9.65,9.65,9.65,9.65,0,3.47741320590369,3.47741320590369,3.47741320590369,3.47741320590369,0,0.0,1.0
2010-11-03,9.7,9.7,9.5,9.5,900,3.49543089090837,3.49543089090837,3.42336015088964,3.42336015088964,2497.54616024787,0.0,1.0
2010-11-04,9.7,9.7,9.7,9.7,0,3.49543089090837,3.49543089090837,3.49543089090837,3.49543089090837,0,0.0,1.0
2010-11-05,9.7,9.7,9.7,9.7,0,3.49543089090837,3.49543089090837,3.49543089090837,3.49543089090837,0,0.0,1.0
2010-11-08,9.1,9.1,9.1,9.1,200,3.27921867085218,3.27921867085218,3.27921867085218,3.27921867085218,555.010257832861,0.0,1.0
2010-11-09,9.85,9.85,9.75,9.75,500,3.54948394592242,3.54948394592242,3.51344857591305,3.51344857591305,1387.52564458215,0.0,1.0
2010-11-10,10.1,10.1,10.1,10.1,200,3.63957237094583,3.63957237094583,3.63957237094583,3.63957237094583,555.01025783286,0.0,1.0
2010-11-11,10.1,10.1,10.1,10.1,0,3.63957237094583,3.63957237094583,3.63957237094583,3.63957237094583,0,0.0,1.0
2010-11-12,10.1,10.1,10.1,10.1,0,3.63957237094583,3.63957237094583,3.63957237094583,3.63957237094583,0,0.0,1.0
2010-11-15,10.1,10.1,10.1,10.1,0,3.63957237094583,3.63957237094583,3.63957237094583,3.63957237094583,0,0.0,1.0
2010-11-16,10.1,10.1,10.1,10.1,0,3.63957237094583,3.63957237094583,3.63957237094583,3.63957237094583,0,0.0,1.0
2010-11-17,10.1,10.1,10.1,10.1,0,3.63957237094583,3.63957237094583,3.63957237094583,3.63957237094583,0,0.0,1.0
2010-11-18,10.1,10.1,10.1,10.1,0,3.63957237094583,3.63957237094583,3.63957237094583,3.63957237094583,0,0.0,1.0
2010-11-19,10.06,10.06,10.06,10.06,400,3.62515822294208,3.62515822294208,3.62515822294208,3.62515822294208,1110.02051566572,0.0,1.0
2010-11-22,10.06,10.06,10.06,10.06,0,3.62515822294208,3.62515822294208,3.62515822294208,3.62515822294208,0,0.0,1.0
2010-11-23,10.06,10.06,10.06,10.06,0,3.62515822294208,3.62515822294208,3.62515822294208,3.62515822294208,0,0.0,1.0
2010-11-24,10.06,10.06,10.06,10.06,0,3.62515822294208,3.62515822294208,3.62515822294208,3.62515822294208,0,0.0,1.0
2010-11-26,10.06,10.06,10.06,10.06,0,3.62515822294208,3.62515822294208,3.62515822294208,3.62515822294208,0,0.0,1.0
2010-11-29,10.06,10.06,10.06,10.06,0,3.62515822294208,3.62515822294208,3.62515822294208,3.62515822294208,0,0.0,1.0
2010-11-30,10.06,10.06,10.06,10.06,0,3.62515822294208,3.62515822294208,3.62515822294208,3.62515822294208,0,0.0,1.0
2010-12-01,10.06,10.06,10.06,10.06,0,3.62515822294208,3.62515822294208,3.62515822294208,3.62515822294208,0,0.0,1.0
2010-12-02,10.06,10.06,10.06,10.06,0,3.62515822294208,3.62515822294208,3.62515822294208,3.62515822294208,0,0.0,1.0
2010-12-03,10.06,10.06,10.06,10.06,0,3.62515822294208,3.62515822294208,3.62515822294208,3.62515822294208,0,0.0,1.0
2010-12-06,10.06,10.06,10.06,10.06,0,3.62515822294208,3.62515822294208,3.62515822294208,3.62515822294208,0,0.0,1.0
2010-12-07,10.06,10.06,10.06,10.06,0,3.62515822294208,3.62515822294208,3.62515822294208,3.62515822294208,0,0.0,1.0
2010-12-08,10.0,10.0,10.0,10.0,300,3.60353700093647,3.60353700093647,3.60353700093647,3.60353700093647,832.51538674929,0.0,1.0
2010-12-09,10.0,10.0,10.0,10.0,200,3.60353700093647,3.60353700093647,3.60353700093647,3.60353700093647,555.01025783286,0.0,1.0
2010-12-10,9.96,10.0,9.96,10.0,400,3.58912285293272,3.60353700093647,3.58912285293272,3.60353700093647,1110.02051566572,0.0,1.0
2010-12-13,9.96,9.96,9.96,9.96,0,3.58912285293272,3.58912285293272,3.58912285293272,3.58912285293272,0,0.0,1.0
2010-12-14,9.96,9.96,9.96,9.96,0,3.58912285293272,3.58912285293272,3.58912285293272,3.58912285293272,0,0.0,1.0
2010-12-15,9.96,9.96,9.96,9.96,0,3.58912285293272,3.58912285293272,3.58912285293272,3.58912285293272,0,0.0,1.0
2010-12-16,9.96,9.96,9.96,9.96,0,3.58912285293272,3.58912285293272,3.58912285293272,3.58912285293272,0,0.0,1.0
2010-12-17,9.96,9.96,9.96,9.96,0,3.58912285293272,3.58912285293272,3.58912285293272,3.58912285293272,0,0.0,1.0
2010-12-20,10.0,10.0,10.0,10.0,2500,3.60353700093647,3.60353700093647,3.60353700093647,3.60353700093647,6937.62822291075,0.0,1.0
2010-12-21,10.0,10.0,10.0,10.0,0,3.60353700093647,3.60353700093647,3.60353700093647,3.60353700093647,0,0.0,1.0
2010-12-22,11.5,11.6,11.25,11.26,298800,4.14406755107693,4.1801029210863,4.05397912605352,4.05758266305446,829185.325202294,0.0,1.0
2010-12-23,11.4,11.5,11.35,11.41,134100,4.10803218106757,4.14406755107693,4.09001449606289,4.11163571806851,372134.377876933,0.0,1.0
2010-12-27,11.47,11.98,11.41,11.98,66600,4.13325694007413,4.31703732712189,4.11163571806851,4.31703732712189,184818.415858342,0.0,1.0
2010-12-28,11.48,11.5,11.48,11.48,25900,4.13686047707506,4.14406755107693,4.13686047707506,4.13686047707506,71873.8283893555,0.0,1.0
2010-12-29,11.7,11.7,11.25,11.25,22300,4.21613829109566,4.21613829109566,4.05397912605352,4.05397912605352,61883.643748364,0.0,1.0
2010-12-30,12.0,12.0,11.85,11.85,5800,4.32424440112376,4.32424440112376,4.27019134610971,4.27019134610971,16095.2974771529,0.0,1.0
2010-12-31,11.5,12.2,11.4,11.4,2100,4.14406755107693,4.39631514114249,4.10803218106757,4.10803218106757,5827.60770724504,0.0,1.0
2011-01-03,11.85,11.85,11.76,11.8,12800,4.27019134610971,4.27019134610971,4.23775951310128,4.25217366110503,35520.6565013031,0.0,1.0
2011-01-04,12.1,12.25,11.97,11.98,33500,4.36027977113312,4.41433282614717,4.31343379012095,4.31703732712189,92964.2181870042,0.0,1.0
2011-01-05,12.15,12.75,12.1,12.25,4200,4.37829745613781,4.59450967619399,4.36027977113312,4.41433282614717,11655.2154144901,0.0,1.0
2011-01-06,12.19,12.4,12.15,12.4,1800,4.39271160414155,4.46838588116122,4.37829745613781,4.46838588116122,4995.09232049574,0.0,1.0
2011-01-07,12.25,12.39,12.25,12.25,8800,4.41433282614717,4.46478234416028,4.41433282614717,4.41433282614717,24420.4513446459,0.0,1.0
2011-01-10,12.25,12.25,12.25,12.25,0,4.41433282614717,4.41433282614717,4.41433282614717,4.41433282614717,0,0.0,1.0
2011-01-11,12.25,12.25,12.25,12.25,9800,4.41433282614717,4.41433282614717,4.41433282614717,4.41433282614717,27195.5026338102,0.0,1.0
2011-01-12,12.15,12.35,12.15,12.2,10700,4.37829745613781,4.45036819615653,4.37829745613781,4.39631514114249,29693.048794058,0.0,1.0
2011-01-13,12.2,12.21,12.16,12.16,2800,4.39631514114249,4.39991867814342,4.38190099313874,4.38190099313874,7770.14360966004,0.0,1.0
2011-01-14,12.15,12.15,12.15,12.15,1500,4.37829745613781,4.37829745613781,4.37829745613781,4.37829745613781,4162.57693374645,0.0,1.0
2011-01-18,12.15,12.3,12.0,12.0,5700,4.37829745613781,4.43235051115185,4.32424440112376,4.32424440112376,15817.7923482365,0.0,1.0
2011-01-19,12.2,12.2,12.15,12.15,1100,4.39631514114249,4.39631514114249,4.37829745613781,4.37829745613781,3052.55641808073,0.0,1.0
2011-01-20,12.3,12.3,11.9,11.95,12500,4.45397173315747,4.45397173315747,4.3091271239491,4.32723270010014,34519.7520800171,0.06,1.0
2011-01-21,12.13,12.35,12.13,12.2,7500,4.39241277424391,4.47207730930852,4.39241277424391,4.41776058085538,20711.8512480103,0.0,1.0
2011-01-24,12.28,12.28,12.28,12.28,100,4.44672950269705,4.44672950269705,4.44672950269705,4.44672950269705,276.158016640137,0.0,1.0
2011-01-25,12.03,12.23,12.03,12.03,1400,4.35620162194182,4.42862392654601,4.35620162194182,4.35620162194182,3866.21223296191,0.0,1.0
2011-01-26,12.27,12.27,12.0,12.0,11300,4.44310838746684,4.44310838746684,4.34533827625119,4.34533827625119,31205.8558803355,0.0,1.0
2011-01-27,12.35,12.35,12.25,12.25,22700,4.47207730930852,4.47207730930852,4.43586615700642,4.43586615700642,62687.869777311,0.0,1.0
2011-01-28,12.4999,12.5,12.36,12.36,25700,4.52635782660936,4.52639403776166,4.47569842453873,4.47569842453873,70972.6102765151,0.0,1.0
2011-01-31,12.45,12.45,12.45,12.45,3200,4.50828846161061,4.50828846161061,4.50828846161061,4.50828846161061,8837.05653248438,0.0,1.0
2011-02-01,12.74,12.74,12.32,12.32,2000,4.61330080328668,4.61330080328668,4.46121396361789,4.46121396361789,5523.16033280274,0.0,1.0
2011-02-02,12.7499,12.7499,12.7499,12.7499,500,4.61688570736459,4.61688570736459,4.61688570736459,4.61688570736459,1380.79008320068,0.0,1.0
2011-02-03,12.75,12.75,12.75,12.75,0,4.61692191851689,4.61692191851689,4.61692191851689,4.61692191851689,0,0.0,1.0
2011-02-04,12.75,12.75,12.7499,12.75,800,4.61692191851689,4.61692191851689,4.61688570736459,4.61692191851689,2209.2641331211,0.0,1.0
2011-02-07,12.69,12.75,12.69,12.75,2500,4.59519522713564,4.61692191851689,4.59519522713564,4.61692191851689,6903.95041600341,0.0,1.0
2011-02-08,12.75,12.75,12.75,12.75,1000,4.61692191851689,4.61692191851689,4.61692191851689,4.61692191851689,2761.58016640137,0.0,1.0
2011-02-09,12.75,12.75,12.75,12.75,0,4.61692191851689,4.61692191851689,4.61692191851689,4.61692191851689,0,0.0,1.0
2011-02-10,12.6,12.6,12.5183,12.5183,400,4.56260519006375,4.56260519006375,4.53302067863294,4.53302067863294,1104.63206656055,0.0,1.0
2011-02-11,12.89,12.89,12.51,12.6,1900,4.66761753173982,4.66761753173982,4.53001515299187,4.56260519006375,5247.0023161626,0.0,1.0
2011-02-14,12.7,12.7,12.6,12.6,1200,4.59881634236584,4.59881634236584,4.56260519006375,4.56260519006375,3313.89619968165,0.0,1.0
2011-02-15,12.8,12.8,12.6,12.6,1800,4.63502749466794,4.63502749466794,4.56260519006375,4.56260519006375,4970.84429952246,0.0,1.0
2011-02-16,12.85,12.8899,12.7,12.8899,1200,4.65313307081898,4.66758132058752,4.59881634236584,4.66758132058752,3313.89619968164,0.0,1.0
2011-02-17,12.89,12.89,12.89,12.89,1000,4.66761753173982,4.66761753173982,4.66761753173982,4.66761753173982,2761.58016640137,0.0,1.0
2011-02-18,13.3,13.3,13.28,13.28,300,4.8160832561784,4.8160832561784,4.80884102571799,4.80884102571799,828.474049920411,0.0,1.0
2011-02-22,13.2,13.2,13.2,13.2,100,4.77987210387631,4.77987210387631,4.77987210387631,4.77987210387631,276.158016640137,0.0,1.0
2011-02-23,13.2,13.2,13.2,13.2,0,4.77987210387631,4.77987210387631,4.77987210387631,4.77987210387631,0,0.0,1.0
2011-02-24,13.2,13.2001,13.2,13.2001,1400,4.77987210387631,4.77990831502861,4.77987210387631,4.77990831502861,3866.21223296192,0.0,1.0
2011-02-25,13.2,13.2,13.2,13.2,1300,4.77987210387631,4.77987210387631,4.77987210387631,4.77987210387631,3590.05421632178,0.0,1.0
2011-02-28,13.2,13.2,13.2,13.2,700,4.77987210387631,4.77987210387631,4.77987210387631,4.77987210387631,1933.10611648096,0.0,1.0
2011-03-01,13.2,13.2,13.2,13.2,0,4.77987210387631,4.77987210387631,4.77987210387631,4.77987210387631,0,0.0,1.0
2011-03-02,13.0,13.0,13.0,13.0,100,4.70744979927212,4.70744979927212,4.70744979927212,4.70744979927212,276.158016640137,0.0,1.0
2011-03-03,13.0,13.0,13.0,13.0,0,4.70744979927212,4.70744979927212,4.70744979927212,4.70744979927212,0,0.0,1.0
2011-03-04,13.1,13.2,13.1,13.15,4700,4.74366095157422,4.77987210387631,4.74366095157422,4.76176652772526,12979.4267820864,0.0,1.0
2011-03-07,13.1,13.1,13.1,13.1,9600,4.74366095157422,4.74366095157422,4.74366095157422,4.74366095157422,26511.1695974531,0.0,1.0
2011-03-08,13.1,13.1,13.1,13.1,0,4.74366095157422,4.74366095157422,4.74366095157422,4.74366095157422,0,0.0,1.0
2011-03-09,13.1,13.1001,13.1,13.1,5700,4.74366095157422,4.74369716272652,4.74366095157422,4.74366095157422,15741.0069484878,0.0,1.0
2011-03-10,13.1,13.1101,13.1,13.1,1100,4.74366095157422,4.74731827795673,4.74366095157422,4.74366095157422,3037.7381830415,0.0,1.0
2011-03-11,13.1,13.1,13.1,13.1,0,4.74366095157422,4.74366095157422,4.74366095157422,4.74366095157422,0,0.0,1.0
2011-03-14,13.0,13.0,13.0,13.0,1000,4.70744979927212,4.70744979927212,4.70744979927212,4.70744979927212,2761.58016640137,0.0,1.0
2011-03-15,12.75,12.9001,12.75,12.9,25600,4.61692191851689,4.67127485812233,4.61692191851689,4.67123864697003,70696.452259875,0.0,1.0
2011-03-16,12.75,12.75,12.75,12.75,0,4.61692191851689,4.61692191851689,4.61692191851689,4.61692191851689,0,0.0,1.0
2011-03-17,12.75,12.75,12.75,12.75,1100,4.61692191851689,4.61692191851689,4.61692191851689,4.61692191851689,3037.73818304151,0.0,1.0
2011-03-18,12.75,12.75,12.75,12.75,200,4.61692191851689,4.61692191851689,4.61692191851689,4.61692191851689,552.316033280274,0.0,1.0
2011-03-21,13.17,13.17,13.17,13.17,200,4.76900875818568,4.76900875818568,4.76900875818568,4.76900875818568,552.316033280274,0.0,1.0
2011-03-22,13.17,13.17,13.17,13.17,0,4.76900875818568,4.76900875818568,4.76900875818568,4.76900875818568,0,0.0,1.0
2011-03-23,13.17,13.17,13.17,13.17,0,4.76900875818568,4.76900875818568,4.76900875818568,4.76900875818568,0,0.0,1.0
2011-03-24,13.17,13.17,13.17,13.17,0,4.76900875818568,4.76900875818568,4.76900875818568,4.76900875818568,0,0.0,1.0
2011-03-25,13.17,13.17,13.17,13.17,0,4.76900875818568,4.76900875818568,4.76900875818568,4.76900875818568,0,0.0,1.0
2011-03-28,13.17,13.17,13.17,13.17,0,4.76900875818568,4.76900875818568,4.76900875818568,4.76900875818568,0,0.0,1.0
2011-03-29,13.1,13.1,13.1,13.1,200,4.74366095157422,4.74366095157422,4.74366095157422,4.74366095157422,552.316033280273,0.0,1.0
2011-03-30,13.1,13.1,13.1,13.1,0,4.74366095157422,4.74366095157422,4.74366095157422,4.74366095157422,0,0.0,1.0
2011-03-31,13.1,13.1,13.09,13.09,1400,4.74366095157422,4.74366095157422,4.74003983634401,4.74003983634401,3866.21223296191,0.0,1.0
2011-04-01,13.1999,13.2,13.195,13.195,7600,4.77983589272401,4.77987210387631,4.77806154626121,4.77806154626121,20988.0092646504,0.0,1.0
2011-04-04,13.3899,13.39,13.3899,13.39,400,4.84863708209799,4.84867329325029,4.84863708209799,4.84867329325029,1104.63206656055,0.0,1.0
2011-04-05,13.39,13.39,13.39,13.39,0,4.84867329325029,4.84867329325029,4.84867329325029,4.84867329325029,0,0.0,1.0
2011-04-06,13.2499,13.25,13.2499,13.25,1200,4.79794146887506,4.79797768002736,4.79794146887506,4.79797768002736,3313.89619968164,0.0,1.0
2011-04-07,13.25,13.25,13.25,13.25,0,4.79797768002736,4.79797768002736,4.79797768002736,4.79797768002736,0,0.0,1.0
2011-04-08,13.83,13.98,13.39,13.39,1200,5.0080023633795,5.06231909183264,4.84867329325029,4.84867329325029,3313.89619968164,0.0,1.0
2011-04-11,12.94,12.94,12.77,12.77,900,4.68572310789087,4.68572310789087,4.62416414897731,4.62416414897731,2485.42214976123,0.0,1.0
2011-04-12,12.94,12.94,12.94,12.94,0,4.68572310789087,4.68572310789087,4.68572310789087,4.68572310789087,0,0.0,1.0
2011-04-13,12.8,12.85,12.8,12.85,9200,4.63502749466794,4.65313307081898,4.63502749466794,4.65313307081898,25406.5375308926,0.0,1.0
2011-04-14,12.8,12.8,12.8,12.8,0,4.63502749466794,4.63502749466794,4.63502749466794,4.63502749466794,0,0.0,1.0
2011-04-15,12.8,12.8,12.8,12.8,0,4.63502749466794,4.63502749466794,4.63502749466794,4.63502749466794,0,0.0,1.0
2011-04-18,12.8,12.8,12.8,12.8,0,4.63502749466794,4.63502749466794,4.63502749466794,4.63502749466794,0,0.0,1.0
2011-04-19,14.0,14.0,14.0,14.0,100,5.06956132229306,5.06956132229306,5.06956132229306,5.06956132229306,276.158016640137,0.0,1.0
2011-04-20,12.84,13.6,12.84,13.6,1000,4.67123864697003,4.94772940800564,4.67123864697003,4.94772940800564,2748.73560748787,0.06,1.0
2011-04-21,12.88,12.88,12.88,12.88,200,4.68579079228769,4.68579079228769,4.68579079228769,4.68579079228769,549.747121497575,0.0,1.0
2011-04-25,13.5,13.5,12.75,12.75,2200,4.91134904471148,4.91134904471148,4.63849632000529,4.63849632000529,6047.21833647332,0.0,1.0
2011-04-26,13.5,13.5,13.5,13.5,0,4.91134904471148,4.91134904471148,4.91134904471148,4.91134904471148,0,0.0,1.0
2011-04-27,13.5,13.5,13.5,13.5,0,4.91134904471148,4.91134904471148,4.91134904471148,4.91134904471148,0,0.0,1.0
2011-04-28,13.5,13.5,13.5,13.5,0,4.91134904471148,4.91134904471148,4.91134904471148,4.91134904471148,0,0.0,1.0
2011-04-29,13.16,13.16,13.16,13.16,100,4.78765580951134,4.78765580951134,4.78765580951134,4.78765580951134,274.873560748787,0.0,1.0
2011-05-02,13.18,13.18,13.18,13.18,100,4.79493188217017,4.79493188217017,4.79493188217017,4.79493188217017,274.873560748787,0.0,1.0
2011-05-03,13.14,13.14,13.14,13.14,300,4.78037973685251,4.78037973685251,4.78037973685251,4.78037973685251,824.620682246362,0.0,1.0
2011-05-04,13.0,13.0,13.0,13.0,10000,4.72944722824069,4.72944722824069,4.72944722824069,4.72944722824069,27487.3560748787,0.0,1.0
2011-05-05,13.0,13.0,13.0,13.0,200,4.72944722824069,4.72944722824069,4.72944722824069,4.72944722824069,549.747121497574,0.0,1.0
2011-05-06,13.169,13.18,13.1149,13.1735,5200,4.79093004220781,4.79493188217017,4.77124826566568,4.79256715855605,14293.425158937,0.0,1.0
2011-05-09,13.06,13.5,13.0501,13.25,2600,4.75127544621718,4.91134904471148,4.74767379025106,4.82039813647608,7146.71257946847,0.0,1.0
2011-05-10,13.06,13.06,13.06,13.06,0,4.75127544621718,4.75127544621718,4.75127544621718,4.75127544621718,0,0.0,1.0
2011-05-11,13.06,13.06,13.06,13.06,0,4.75127544621718,4.75127544621718,4.75127544621718,4.75127544621718,0,0.0,1.0
2011-05-12,13.225,13.4,13.225,13.24,1100,4.81130304565254,4.87496868141732,4.81130304565254,4.81676010014667,3023.60916823666,0.0,1.0
2011-05-13,13.23,13.23,13.23,13.23,0,4.81312206381725,4.81312206381725,4.81312206381725,4.81312206381725,0,0.0,1.0
2011-05-16,13.21,13.3,13.21,13.3,300,4.80584599115842,4.83858831812316,4.80584599115842,4.83858831812316,824.620682246362,0.0,1.0
2011-05-17,13.24,13.24,13.05,13.14,18500,4.81676010014667,4.81676010014667,4.74763740988777,4.78037973685251,50851.6087385256,0.0,1.0
2011-05-18,13.19,13.19,13.05,13.05,3800,4.79856991849959,4.79856991849959,4.74763740988777,4.74763740988777,10445.1953084539,0.0,1.0
2011-05-19,13.05,13.05,13.05,13.05,600,4.74763740988777,4.74763740988777,4.74763740988777,4.74763740988777,1649.24136449272,0.0,1.0
2011-05-20,13.05,13.05,13.05,13.05,0,4.74763740988777,4.74763740988777,4.74763740988777,4.74763740988777,0,0.0,1.0
2011-05-23,12.87,13.15,12.87,13.05,4000,4.68215275595828,4.78401777318192,4.68215275595828,4.74763740988777,10994.9424299515,0.0,1.0
2011-05-24,13.0,13.0,12.9925,12.9925,3000,4.72944722824069,4.72944722824069,4.72671870099362,4.72671870099362,8246.20682246361,0.0,1.0
2011-05-25,13.0,13.0,13.0,13.0,0,4.72944722824069,4.72944722824069,4.72944722824069,4.72944722824069,0,0.0,1.0
2011-05-26,13.0,13.0,13.0,13.0,0,4.72944722824069,4.72944722824069,4.72944722824069,4.72944722824069,0,0.0,1.0
2011-05-27,12.8683,12.8683,12.8683,12.8683,300,4.68153428978228,4.68153428978228,4.68153428978228,4.68153428978228,824.620682246362,0.0,1.0
2011-05-31,12.85,12.86,12.85,12.86,1900,4.67487668329945,4.67851471962886,4.67487668329945,4.67851471962886,5222.59765422696,0.0,1.0
2011-06-01,12.85,12.85,12.85,12.85,0,4.67487668329945,4.67487668329945,4.67487668329945,4.67487668329945,0,0.0,1.0
2011-06-02,12.85,12.85,12.85,12.85,0,4.67487668329945,4.67487668329945,4.67487668329945,4.67487668329945,0,0.0,1.0
2011-06-03,13.0,13.0,12.85,13.0,500,4.72944722824069,4.72944722824069,4.67487668329945,4.72944722824069,1374.36780374394,0.0,1.0
2011-06-06,13.11,13.11,13.0,13.08,4700,4.76946562786426,4.76946562786426,4.72944722824069,4.75855151887601,12919.057355193,0.0,1.0
2011-06-07,13.11,13.11,13.11,13.11,0,4.76946562786426,4.76946562786426,4.76946562786426,4.76946562786426,0,0.0,1.0
2011-06-08,13.25,13.25,12.86,12.86,600,4.82039813647608,4.82039813647608,4.67851471962886,4.67851471962886,1649.24136449273,0.0,1.0
2011-06-09,13.0,13.0,12.88,12.97,400,4.72944722824069,4.72944722824069,4.68579079228769,4.71853311925244,1099.49424299515,0.0,1.0
2011-06-10,13.44,13.44,13.1801,13.1801,400,4.88952082673499,4.88952082673499,4.79496826253347,4.79496826253347,1099.49424299515,0.0,1.0
2011-06-13,13.35,13.46,13.35,13.35,400,4.85677849977024,4.89679689939382,4.85677849977024,4.85677849977024,1099.49424299515,0.0,1.0
2011-06-14,13.35,13.35,13.35,13.35,0,4.85677849977024,4.85677849977024,4.85677849977024,4.85677849977024,0,0.0,1.0
2011-06-15,13.35,13.35,13.35,13.35,0,4.85677849977024,4.85677849977024,4.85677849977024,4.85677849977024,0,0.0,1.0
2011-06-16,13.35,13.35,13.35,13.35,0,4.85677849977024,4.85677849977024,4.85677849977024,4.85677849977024,0,0.0,1.0
2011-06-17,13.35,13.35,13.35,13.35,0,4.85677849977024,4.85677849977024,4.85677849977024,4.85677849977024,0,0.0,1.0
2011-06-20,13.35,13.35,13.35,13.35,0,4.85677849977024,4.85677849977024,4.85677849977024,4.85677849977024,0,0.0,1.0
2011-06-21,12.886,12.886,12.85,12.85,600,4.68797361408534,4.68797361408534,4.67487668329945,4.67487668329945,1649.24136449273,0.0,1.0
2011-06-22,12.89,12.89,12.89,12.89,0,4.68942882861711,4.68942882861711,4.68942882861711,4.68942882861711,0,0.0,1.0
2011-06-23,12.89,12.89,12.89,12.89,0,4.68942882861711,4.68942882861711,4.68942882861711,4.68942882861711,0,0.0,1.0
2011-06-24,13.0,13.5,13.0,13.47,5600,4.72944722824069,4.91134904471148,4.72944722824069,4.90043493572323,15392.9194019321,0.0,1.0
2011-06-27,13.01,13.011,13.01,13.01,500,4.7330852645701,4.73344906820304,4.7330852645701,4.7330852645701,1374.36780374394,0.0,1.0
2011-06-28,13.05,13.19,13.05,13.05,800,4.74763740988777,4.79856991849959,4.74763740988777,4.74763740988777,2198.9884859903,0.0,1.0
2011-06-29,13.07,13.0701,13.06,13.07,2000,4.7549134825466,4.75494986290989,4.75127544621718,4.7549134825466,5497.47121497574,0.0,1.0
2011-06-30,13.07,13.07,13.07,13.07,0,4.7549134825466,4.7549134825466,4.7549134825466,4.7549134825466,0,0.0,1.0
2011-07-01,13.07,13.07,13.07,13.07,0,4.7549134825466,4.7549134825466,4.7549134825466,4.7549134825466,0,0.0,1.0
2011-07-05,13.0,13.0701,13.0,13.0701,2200,4.72944722824069,4.75494986290989,4.72944722824069,4.75494986290989,6047.21833647332,0.0,1.0
2011-07-06,13.0,13.19,13.0,13.1,400,4.72944722824069,4.79856991849959,4.72944722824069,4.76582759153484,1099.49424299515,0.0,1.0
2011-07-07,13.0,13.01,13.0,13.0001,2700,4.72944722824069,4.7330852645701,4.72944722824069,4.72948360860398,7421.58614021725,0.0,1.0
2011-07-08,13.0,13.0,13.0,13.0,1000,4.72944722824069,4.72944722824069,4.72944722824069,4.72944722824069,2748.73560748787,0.0,1.0
2011-07-11,13.0,13.0,13.0,13.0,1100,4.72944722824069,4.72944722824069,4.72944722824069,4.72944722824069,3023.60916823666,0.0,1.0
2011-07-12,13.0,13.0,13.0,13.0,0,4.72944722824069,4.72944722824069,4.72944722824069,4.72944722824069,0,0.0,1.0
2011-07-13,13.0,13.0,13.0,13.0,0,4.72944722824069,4.72944722824069,4.72944722824069,4.72944722824069,0,0.0,1.0
2011-07-14,13.0,13.0,13.0,13.0,0,4.72944722824069,4.72944722824069,4.72944722824069,4.72944722824069,0,0.0,1.0
2011-07-15,13.0,13.0,13.0,13.0,0,4.72944722824069,4.72944722824069,4.72944722824069,4.72944722824069,0,0.0,1.0
2011-07-18,13.0,13.0,13.0,13.0,0,4.72944722824069,4.72944722824069,4.72944722824069,4.72944722824069,0,0.0,1.0
2011-07-19,13.0,13.0,13.0,13.0,0,4.72944722824069,4.72944722824069,4.72944722824069,4.72944722824069,0,0.0,1.0
2011-07-20,13.0,13.0,13.0,13.0,0,4.72944722824069,4.72944722824069,4.72944722824069,4.72944722824069,0,0.0,1.0
2011-07-21,13.0,13.0,13.0,13.0,0,4.75127544621718,4.75127544621718,4.75127544621718,4.75127544621718,0,0.06,1.0
2011-07-22,13.0,13.0,13.0,13.0,0,4.75127544621718,4.75127544621718,4.75127544621718,4.75127544621718,0,0.0,1.0
2011-07-25,13.0,13.0,13.0,13.0,0,4.75127544621718,4.75127544621718,4.75127544621718,4.75127544621718,0,0.0,1.0
2011-07-26,13.05,13.05,13.05,13.05,1700,4.76954958254879,4.76954958254879,4.76954958254879,4.76954958254879,4651.38261297718,0.0,1.0
2011-07-27,13.05,13.05,13.05,13.05,0,4.76954958254879,4.76954958254879,4.76954958254879,4.76954958254879,0,0.0,1.0
2011-07-28,13.05,13.05,13.05,13.05,0,4.76954958254879,4.76954958254879,4.76954958254879,4.76954958254879,0,0.0,1.0
2011-07-29,13.05,13.05,13.05,13.05,0,4.76954958254879,4.76954958254879,4.76954958254879,4.76954958254879,0,0.0,1.0
2011-08-01,13.05,13.05,13.05,13.05,0,4.76954958254879,4.76954958254879,4.76954958254879,4.76954958254879,0,0.0,1.0
2011-08-02,13.05,13.05,13.05,13.05,0,4.76954958254879,4.76954958254879,4.76954958254879,4.76954958254879,0,0.0,1.0
2011-08-03,13.0,13.02,13.0,13.02,3100,4.75127544621718,4.75858510074982,4.75127544621718,4.75858510074982,8481.93300013486,0.0,1.0
2011-08-04,13.18,13.26,13.18,13.26,1100,4.81706233701096,4.84630095514153,4.81706233701096,4.84630095514153,3009.71816133817,0.0,1.0
2011-08-05,13.0,13.02,13.0,13.02,8200,4.75127544621718,4.75858510074982,4.75127544621718,4.75858510074982,22436.0808390664,0.0,1.0
2011-08-08,13.35,13.732,13.0,13.63,3400,4.87919440053841,5.01880880211187,4.75127544621718,4.9815295639954,9302.76522595437,0.0,1.0
2011-08-09,13.4,13.4,13.0,13.0,1600,4.89746853687002,4.89746853687002,4.75127544621718,4.75127544621718,4377.77187103735,0.0,1.0
2011-08-10,13.4,13.4001,13.39,13.39,2400,4.89746853687002,4.89750508514268,4.8938137096037,4.8938137096037,6566.65780655602,0.0,1.0
2011-08-11,13.5001,13.5001,13.5,13.5,800,4.93405335780589,4.93405335780589,4.93401680953323,4.93401680953323,2188.88593551867,0.0,1.0
2011-08-12,13.5,13.5,13.5,13.5,500,4.93401680953323,4.93401680953323,4.93401680953323,4.93401680953323,1368.05370969917,0.0,1.0
2011-08-15,13.5,13.5,13.5,13.5,0,4.93401680953323,4.93401680953323,4.93401680953323,4.93401680953323,0,0.0,1.0
2011-08-16,13.5,13.5,13.5,13.5,200,4.93401680953323,4.93401680953323,4.93401680953323,4.93401680953323,547.221483879668,0.0,1.0
2011-08-17,13.5,13.5,13.5,13.5,0,4.93401680953323,4.93401680953323,4.93401680953323,4.93401680953323,0,0.0,1.0
2011-08-18,13.75,13.75,13.75,13.75,300,5.02538749119125,5.02538749119125,5.02538749119125,5.02538749119125,820.832225819503,0.0,1.0
2011-08-19,13.59,13.99,13.5,13.99,1400,4.96691025493011,5.11310334558295,4.93401680953323,5.11310334558295,3830.55038715768,0.0,1.0
2011-08-22,13.3,13.4999,13.3,13.48,700,4.86092026420681,4.93398026126056,4.86092026420681,4.92670715500059,1915.27519357884,0.0,1.0
2011-08-23,13.3,13.3,13.3,13.3,0,4.86092026420681,4.86092026420681,4.86092026420681,4.86092026420681,0,0.0,1.0
2011-08-24,13.3,13.3,13.3,13.3,0,4.86092026420681,4.86092026420681,4.86092026420681,4.86092026420681,0,0.0,1.0
2011-08-25,13.3,13.3,13.3,13.3,0,4.86092026420681,4.86092026420681,4.86092026420681,4.86092026420681,0,0.0,1.0
2011-08-26,13.3,13.3,13.3,13.3,0,4.86092026420681,4.86092026420681,4.86092026420681,4.86092026420681,0,0.0,1.0
2011-08-29,13.3,13.3,13.3,13.3,0,4.86092026420681,4.86092026420681,4.86092026420681,4.86092026420681,0,0.0,1.0
2011-08-30,13.3,13.3,13.3,13.3,0,4.86092026420681,4.86092026420681,4.86092026420681,4.86092026420681,0,0.0,1.0
2011-08-31,13.18,13.18,13.18,13.18,100,4.81706233701096,4.81706233701096,4.81706233701096,4.81706233701096,273.610741939834,0.0,1.0
2011-09-01,13.18,13.18,13.18,13.18,0,4.81706233701096,4.81706233701096,4.81706233701096,4.81706233701096,0,0.0,1.0
2011-09-02,13.3,13.3,13.3,13.3,300,4.86092026420681,4.86092026420681,4.86092026420681,4.86092026420681,820.832225819502,0.0,1.0
2011-09-06,13.3,13.3,13.3,13.3,0,4.86092026420681,4.86092026420681,4.86092026420681,4.86092026420681,0,0.0,1.0
2011-09-07,13.3,13.3,13.3,13.3,0,4.86092026420681,4.86092026420681,4.86092026420681,4.86092026420681,0,0.0,1.0
2011-09-08,13.3,13.3,13.3,13.3,0,4.86092026420681,4.86092026420681,4.86092026420681,4.86092026420681,0,0.0,1.0
2011-09-09,13.04,13.04,13.0,13.01,2200,4.76589475528246,4.76589475528246,4.75127544621718,4.7549302734835,6019.43632267636,0.0,1.0
2011-09-12,13.04,13.04,13.04,13.04,0,4.76589475528246,4.76589475528246,4.76589475528246,4.76589475528246,0,0.0,1.0
2011-09-13,13.04,13.04,13.04,13.04,0,4.76589475528246,4.76589475528246,4.76589475528246,4.76589475528246,0,0.0,1.0
2011-09-14,13.04,13.04,13.04,13.04,0,4.76589475528246,4.76589475528246,4.76589475528246,4.76589475528246,0,0.0,1.0
2011-09-15,13.05,13.05,13.0,13.0,300,4.76954958254879,4.76954958254879,4.75127544621718,4.75127544621718,820.832225819502,0.0,1.0
2011-09-16,13.99,13.99,13.56,13.56,1000,5.11310334558295,5.11310334558295,4.95594577313115,4.95594577313115,2736.10741939834,0.0,1.0
2011-09-19,13.99,13.99,13.99,13.99,0,5.11310334558295,5.11310334558295,5.11310334558295,5.11310334558295,0,0.0,1.0
2011-09-20,13.99,13.99,13.99,13.99,0,5.11310334558295,5.11310334558295,5.11310334558295,5.11310334558295,0,0.0,1.0
2011-09-21,13.02,13.05,13.02,13.02,500,4.75858510074982,4.76954958254879,4.75858510074982,4.75858510074982,1368.05370969917,0.0,1.0
2011-09-22,13.0,13.04,13.0,13.03,1400,4.75127544621718,4.76589475528246,4.75127544621718,4.76223992801614,3830.55038715768,0.0,1.0
2011-09-23,13.04,13.04,13.03,13.03,200,4.76589475528246,4.76589475528246,4.76223992801614,4.76223992801614,547.221483879669,0.0,1.0
2011-09-26,13.03,13.03,13.03,13.03,200,4.76223992801614,4.76223992801614,4.76223992801614,4.76223992801614,547.221483879669,0.0,1.0
2011-09-27,13.03,13.03,13.03,13.03,0,4.76223992801614,4.76223992801614,4.76223992801614,4.76223992801614,0,0.0,1.0
2011-09-28,13.03,13.03,13.03,13.03,0,4.76223992801614,4.76223992801614,4.76223992801614,4.76223992801614,0,0.0,1.0
2011-09-29,13.0,13.0,13.0,13.0,300,4.75127544621718,4.75127544621718,4.75127544621718,4.75127544621718,820.832225819503,0.0,1.0
2011-09-30,13.0,13.0,13.0,13.0,0,4.75127544621718,4.75127544621718,4.75127544621718,4.75127544621718,0,0.0,1.0
2011-10-03,13.0,13.0,13.0,13.0,0,4.75127544621718,4.75127544621718,4.75127544621718,4.75127544621718,0,0.0,1.0
2011-10-04,13.0,13.0,13.0,13.0,200,4.75127544621718,4.75127544621718,4.75127544621718,4.75127544621718,547.221483879669,0.0,1.0
2011-10-05,13.0,13.0,13.0,13.0,0,4.75127544621718,4.75127544621718,4.75127544621718,4.75127544621718,0,0.0,1.0
2011-10-06,13.0,13.0,13.0,13.0,0,4.75127544621718,4.75127544621718,4.75127544621718,4.75127544621718,0,0.0,1.0
2011-10-07,13.0,13.0,13.0,13.0,0,4.75127544621718,4.75127544621718,4.75127544621718,4.75127544621718,0,0.0,1.0
2011-10-10,12.85,13.0,12.85,13.0,2800,4.69645303722237,4.75127544621718,4.69645303722237,4.75127544621718,7661.10077431536,0.0,1.0
2011-10-11,12.85,12.85,12.85,12.85,0,4.69645303722237,4.69645303722237,4.69645303722237,4.69645303722237,0,0.0,1.0
2011-10-12,12.9,12.9,12.9,12.9,400,4.71472717355397,4.71472717355397,4.71472717355397,4.71472717355397,1094.44296775934,0.0,1.0
2011-10-13,12.9,12.9,12.9,12.9,0,4.71472717355397,4.71472717355397,4.71472717355397,4.71472717355397,0,0.0,1.0
2011-10-14,12.9,12.9,12.9,12.9,0,4.71472717355397,4.71472717355397,4.71472717355397,4.71472717355397,0,0.0,1.0
2011-10-17,12.9,12.9,12.9,12.9,0,4.71472717355397,4.71472717355397,4.71472717355397,4.71472717355397,0,0.0,1.0
2011-10-18,12.9,12.9,12.9,12.9,0,4.71472717355397,4.71472717355397,4.71472717355397,4.71472717355397,0,0.0,1.0
2011-10-19,12.9,12.9,12.9,12.9,0,4.71472717355397,4.71472717355397,4.71472717355397,4.71472717355397,0,0.0,1.0
2011-10-20,12.9,12.9,12.9,12.9,0,4.7366561371519,4.7366561371519,4.7366561371519,4.7366561371519,0,0.06,1.0
2011-10-21,12.9,12.9,12.9,12.9,0,4.7366561371519,4.7366561371519,4.7366561371519,4.7366561371519,0,0.0,1.0
2011-10-24,12.9,12.9,12.9,12.9,0,4.7366561371519,4.7366561371519,4.7366561371519,4.7366561371519,0,0.0,1.0
2011-10-25,12.85,12.85,12.76,12.85,3100,4.71829700483736,4.71829700483736,4.68525056667118,4.71829700483736,8442.66479180089,0.0,1.0
2011-10-26,12.85,12.85,12.85,12.85,0,4.71829700483736,4.71829700483736,4.71829700483736,4.71829700483736,0,0.0,1.0
2011-10-27,13.5,13.5,13.5,13.5,2000,4.95696572492641,4.95696572492641,4.95696572492641,4.95696572492641,5446.88051083929,0.0,1.0
2011-10-28,13.11,13.11,13.11,13.11,100,4.81376449287298,4.81376449287298,4.81376449287298,4.81376449287298,272.344025541964,0.0,1.0
2011-10-31,12.85,22.0,12.85,22.0,6100,4.71829700483736,8.07801821839859,4.71829700483736,8.07801821839859,16612.9855580598,0.0,1.0
2011-11-01,13.115,13.115,13.115,13.115,100,4.81560040610443,4.81560040610443,4.81560040610443,4.81560040610443,272.344025541965,0.0,1.0
2011-11-02,14.0,14.02,14.0,14.02,500,5.14055704807183,5.14790070099764,5.14055704807183,5.14790070099764,1361.72012770982,0.0,1.0
2011-11-03,14.0,14.0,14.0,14.0,0,5.14055704807183,5.14055704807183,5.14055704807183,5.14055704807183,0,0.0,1.0
2011-11-04,14.0,14.0,14.0,14.0,0,5.14055704807183,5.14055704807183,5.14055704807183,5.14055704807183,0,0.0,1.0
2011-11-07,14.0,14.0,14.0,14.0,0,5.14055704807183,5.14055704807183,5.14055704807183,5.14055704807183,0,0.0,1.0
2011-11-08,14.0,14.0,14.0,14.0,0,5.14055704807183,5.14055704807183,5.14055704807183,5.14055704807183,0,0.0,1.0
2011-11-09,14.0,14.0,14.0,14.0,0,5.14055704807183,5.14055704807183,5.14055704807183,5.14055704807183,0,0.0,1.0
2011-11-10,14.0,14.0,14.0,14.0,0,5.14055704807183,5.14055704807183,5.14055704807183,5.14055704807183,0,0.0,1.0
2011-11-11,14.0,14.0,14.0,14.0,0,5.14055704807183,5.14055704807183,5.14055704807183,5.14055704807183,0,0.0,1.0
2011-11-14,13.61,13.65,13.61,13.65,1200,4.9973558160184,5.01204312187003,4.9973558160184,5.01204312187003,3268.12830650357,0.0,1.0
2011-11-15,13.65,13.65,13.65,13.65,100,5.01204312187003,5.01204312187003,5.01204312187003,5.01204312187003,272.344025541965,0.0,1.0
2011-11-16,13.65,13.65,13.65,13.65,0,5.01204312187003,5.01204312187003,5.01204312187003,5.01204312187003,0,0.0,1.0
2011-11-17,13.65,13.86,13.55,13.68,2400,5.01204312187003,5.08915147759111,4.97532485724095,5.02305860125876,6536.25661300715,0.0,1.0
2011-11-18,13.65,13.65,13.65,13.65,600,5.01204312187003,5.01204312187003,5.01204312187003,5.01204312187003,1634.06415325179,0.0,1.0
2011-11-21,13.65,13.65,13.65,13.65,0,5.01204312187003,5.01204312187003,5.01204312187003,5.01204312187003,0,0.0,1.0
2011-11-22,13.74,16.79,13.35,13.4,1800,5.04508956003621,6.16499663122328,4.90188832798278,4.92024746029732,4902.19245975536,0.0,1.0
2011-11-23,13.74,13.74,13.74,13.74,0,5.04508956003621,5.04508956003621,5.04508956003621,5.04508956003621,0,0.0,1.0
2011-11-25,13.98,14.0,13.59,13.59,400,5.13321339514601,5.14055704807183,4.99001216309258,4.99001216309258,1089.37610216786,0.0,1.0
2011-11-28,13.98,13.98,13.98,13.98,0,5.13321339514601,5.13321339514601,5.13321339514601,5.13321339514601,0,0.0,1.0
2011-11-29,13.98,13.98,13.98,13.98,0,5.13321339514601,5.13321339514601,5.13321339514601,5.13321339514601,0,0.0,1.0
2011-11-30,13.98,13.98,13.98,13.98,0,5.13321339514601,5.13321339514601,5.13321339514601,5.13321339514601,0,0.0,1.0
2011-12-01,13.95,13.95,13.58,13.58,400,5.12219791575729,5.12219791575729,4.98634033662967,4.98634033662967,1089.37610216786,0.0,1.0
2011-12-02,17.12,17.12,17.12,17.12,500,6.28616690449926,6.28616690449926,6.28616690449926,6.28616690449926,1361.72012770982,0.0,1.0
2011-12-05,17.12,17.12,17.12,17.12,0,6.28616690449926,6.28616690449926,6.28616690449926,6.28616690449926,0,0.0,1.0
2011-12-06,17.12,17.12,17.12,17.12,0,6.28616690449926,6.28616690449926,6.28616690449926,6.28616690449926,0,0.0,1.0
2011-12-07,17.12,17.12,17.12,17.12,0,6.28616690449926,6.28616690449926,6.28616690449926,6.28616690449926,0,0.0,1.0
2011-12-08,17.12,17.12,17.12,17.12,0,6.28616690449926,6.28616690449926,6.28616690449926,6.28616690449926,0,0.0,1.0
2011-12-09,17.12,17.12,17.12,17.12,0,6.28616690449926,6.28616690449926,6.28616690449926,6.28616690449926,0,0.0,1.0
2011-12-12,13.75,13.88,13.73,13.83,5700,5.04876138649912,5.09649513051693,5.0414177335733,5.07813599820238,15523.609455892,0.0,1.0
2011-12-13,14.05,14.16,14.0,14.11,2600,5.15891618038637,5.19930627147836,5.14055704807183,5.18094713916382,7080.94466409108,0.0,1.0
2011-12-14,14.47,14.47,14.05,14.05,800,5.31313289182853,5.31313289182853,5.15891618038637,5.15891618038637,2178.75220433571,0.0,1.0
2011-12-15,13.74,13.82,13.74,13.76,4100,5.04508956003621,5.07446417173948,5.04508956003621,5.05243321296202,11166.1050472205,0.0,1.0
2011-12-16,13.82,13.82,13.82,13.82,100,5.07446417173948,5.07446417173948,5.07446417173948,5.07446417173948,272.344025541964,0.0,1.0
2011-12-19,13.65,13.65,13.65,13.65,200,5.01204312187003,5.01204312187003,5.01204312187003,5.01204312187003,544.68805108393,0.0,1.0
2011-12-20,13.8,14.47,13.65,14.47,49200,5.06712051881366,5.31313289182853,5.01204312187003,5.31313289182853,133993.260566647,0.0,1.0
2011-12-21,13.8,13.8,13.8,13.8,0,5.06712051881366,5.06712051881366,5.06712051881366,5.06712051881366,0,0.0,1.0
2011-12-22,13.8,13.8,13.8,13.8,0,5.06712051881366,5.06712051881366,5.06712051881366,5.06712051881366,0,0.0,1.0
2011-12-23,13.96,14.1501,13.9099,13.9099,10100,5.12586974222019,5.19567116328008,5.10747389164102,5.10747389164102,27506.7465797384,0.0,1.0
2011-12-27,13.9,13.9,13.81,13.81,600,5.10383878344274,5.10383878344274,5.07079234527657,5.07079234527657,1634.06415325179,0.0,1.0
2011-12-28,13.82,13.86,13.8,13.8,700,5.07446417173948,5.08915147759111,5.06712051881366,5.06712051881366,1906.40817879375,0.0,1.0
2011-12-29,14.01,14.15,13.833,13.833,1900,5.14422887453474,5.19563444501545,5.07923754614126,5.07923754614126,5174.53648529732,0.0,1.0
2011-12-30,14.1899,14.19,13.94,13.94,700,5.21028503260246,5.21032175086709,5.11852608929438,5.11852608929438,1906.40817879375,0.0,1.0
2012-01-03,14.28,14.5,14.28,14.47,2400,5.24336818903326,5.32414837121725,5.24336818903326,5.31313289182853,6536.25661300715,0.0,1.0
2012-01-04,14.28,14.28,14.28,14.28,0,5.24336818903326,5.24336818903326,5.24336818903326,5.24336818903326,0,0.0,1.0
2012-01-05,14.09,14.09,14.09,14.09,200,5.173603486238,5.173603486238,5.173603486238,5.173603486238,544.68805108393,0.0,1.0
2012-01-06,14.2,14.2,13.99,14.07,1100,5.21399357733,5.21399357733,5.13688522160892,5.16625983331219,2995.78428096161,0.0,1.0
2012-01-09,14.03,14.2,13.9199,14.2,600,5.15157252746055,5.21399357733,5.11114571810393,5.21399357733,1634.06415325179,0.0,1.0
2012-01-10,14.7,14.7,14.7,14.7,400,5.39758490047542,5.39758490047542,5.39758490047542,5.39758490047542,1089.37610216786,0.0,1.0
2012-01-11,14.7,14.7,14.7,14.7,0,5.39758490047542,5.39758490047542,5.39758490047542,5.39758490047542,0,0.0,1.0
2012-01-12,14.7,14.7,14.7,14.7,0,5.39758490047542,5.39758490047542,5.39758490047542,5.39758490047542,0,0.0,1.0
2012-01-13,14.7,14.7,14.7,14.7,0,5.39758490047542,5.39758490047542,5.39758490047542,5.39758490047542,0,0.0,1.0
2012-01-17,14.7,14.7,14.7,14.7,0,5.39758490047542,5.39758490047542,5.39758490047542,5.39758490047542,0,0.0,1.0
2012-01-18,14.7,14.7,14.7,14.7,0,5.39758490047542,5.39758490047542,5.39758490047542,5.39758490047542,0,0.0,1.0
2012-01-19,14.7,14.7,14.7,14.7,0,5.41961585925287,5.41961585925287,5.41961585925287,5.41961585925287,0,0.06,1.0
2012-01-20,14.7,14.7,14.7,14.7,0,5.41961585925287,5.41961585925287,5.41961585925287,5.41961585925287,0,0.0,1.0
2012-01-23,14.7,14.7,14.7,14.7,0,5.41961585925287,5.41961585925287,5.41961585925287,5.41961585925287,0,0.0,1.0
2012-01-24,14.7,14.7,14.7,14.7,0,5.41961585925287,5.41961585925287,5.41961585925287,5.41961585925287,0,0.0,1.0
2012-01-25,14.7,14.7,14.7,14.7,0,5.41961585925287,5.41961585925287,5.41961585925287,5.41961585925287,0,0.0,1.0
2012-01-26,14.7,14.7,14.7,14.7,0,5.41961585925287,5.41961585925287,5.41961585925287,5.41961585925287,0,0.0,1.0
2012-01-27,14.7,14.7,14.7,14.7,0,5.41961585925287,5.41961585925287,5.41961585925287,5.41961585925287,0,0.0,1.0
2012-01-30,14.7,14.7,14.7,14.7,0,5.41961585925287,5.41961585925287,5.41961585925287,5.41961585925287,0,0.0,1.0
2012-01-31,14.7,14.7,14.7,14.7,0,5.41961585925287,5.41961585925287,5.41961585925287,5.41961585925287,0,0.0,1.0
2012-02-01,14.784,14.9999,14.784,14.9999,300,5.45058509273431,5.53018339640865,5.45058509273431,5.53018339640865,813.710808021724,0.0,1.0
2012-02-02,14.78,14.78,14.78,14.78,0,5.44911036733044,5.44911036733044,5.44911036733044,5.44911036733044,0,0.0,1.0
2012-02-03,14.75,14.75,14.75,14.75,1500,5.43804992680135,5.43804992680135,5.43804992680135,5.43804992680135,4068.55404010862,0.0,1.0
2012-02-06,14.75,14.75,14.75,14.75,0,5.43804992680135,5.43804992680135,5.43804992680135,5.43804992680135,0,0.0,1.0
2012-02-07,14.5,14.5,14.5,14.5,200,5.34587958905895,5.34587958905895,5.34587958905895,5.34587958905895,542.473872014483,0.0,1.0
2012-02-08,14.25,14.25,14.25,14.25,400,5.25370925131656,5.25370925131656,5.25370925131656,5.25370925131656,1084.94774402896,0.0,1.0
2012-02-09,14.25,14.25,14.25,14.25,0,5.25370925131656,5.25370925131656,5.25370925131656,5.25370925131656,0,0.0,1.0
2012-02-10,14.7,14.7,14.7,14.7,500,5.41961585925287,5.41961585925287,5.41961585925287,5.41961585925287,1356.18468003621,0.0,1.0
2012-02-13,14.7,14.7,14.7,14.7,0,5.41961585925287,5.41961585925287,5.41961585925287,5.41961585925287,0,0.0,1.0
2012-02-14,15.0,15.0,15.0,15.0,900,5.53022026454375,5.53022026454375,5.53022026454375,5.53022026454375,2441.13242406517,0.0,1.0
2012-02-15,15.0,15.0,15.0,15.0,0,5.53022026454375,5.53022026454375,5.53022026454375,5.53022026454375,0,0.0,1.0
2012-02-16,15.0,15.0,15.0,15.0,0,5.53022026454375,5.53022026454375,5.53022026454375,5.53022026454375,0,0.0,1.0
2012-02-17,15.0,15.0,15.0,15.0,0,5.53022026454375,5.53022026454375,5.53022026454375,5.53022026454375,0,0.0,1.0
2012-02-21,13.78,14.38,13.7,13.7,1200,5.08042901636085,5.3016378269426,5.05093450828329,5.05093450828329,3254.8432320869,0.0,1.0
2012-02-22,14.8,14.8,13.98,13.99,1600,5.45648399434983,5.45648399434983,5.15416528655477,5.15785210006447,4339.79097611586,0.0,1.0
2012-02-23,15.0,15.0,14.95,14.95,1800,5.53022026454375,5.53022026454375,5.51178619699527,5.51178619699527,4882.26484813034,0.0,1.0
2012-02-24,15.0,15.0,15.0,15.0,0,5.53022026454375,5.53022026454375,5.53022026454375,5.53022026454375,0,0.0,1.0
2012-02-27,14.06,14.12,14.0,14.12,1300,5.18365979463234,5.20578067569051,5.16153891357416,5.20578067569051,3526.08016809413,0.0,1.0
2012-02-28,14.06,14.06,14.06,14.06,0,5.18365979463234,5.18365979463234,5.18365979463234,5.18365979463234,0,0.0,1.0
2012-02-29,14.11,14.11,14.11,14.11,300,5.20209386218082,5.20209386218082,5.20209386218082,5.20209386218082,813.710808021723,0.0,1.0
2012-03-01,14.0,14.03,14.0,14.03,86700,5.16153891357416,5.17259935410325,5.16153891357416,5.17259935410325,235162.423518278,0.0,1.0
2012-03-02,14.0,14.0,14.0,14.0,2400,5.16153891357416,5.16153891357416,5.16153891357416,5.16153891357416,6509.68646417379,0.0,1.0
2012-03-05,14.0,14.0,13.8,14.0,158700,5.16153891357416,5.16153891357416,5.08780264338025,5.16153891357416,430453.017443492,0.0,1.0
2012-03-06,14.0,14.0,14.0,14.0,8000,5.16153891357416,5.16153891357416,5.16153891357416,5.16153891357416,21698.9548805793,0.0,1.0
2012-03-07,14.0,14.0,14.0,14.0,0,5.16153891357416,5.16153891357416,5.16153891357416,5.16153891357416,0,0.0,1.0
2012-03-08,13.76,13.76,13.76,13.76,200,5.07305538934146,5.07305538934146,5.07305538934146,5.07305538934146,542.473872014482,0.0,1.0
2012-03-09,13.76,13.76,13.76,13.76,0,5.07305538934146,5.07305538934146,5.07305538934146,5.07305538934146,0,0.0,1.0
2012-03-12,13.76,13.76,13.76,13.76,0,5.07305538934146,5.07305538934146,5.07305538934146,5.07305538934146,0,0.0,1.0
2012-03-13,14.0,14.0,14.0,14.0,500,5.16153891357416,5.16153891357416,5.16153891357416,5.16153891357416,1356.18468003621,0.0,1.0
2012-03-14,13.9,14.0,13.9,14.0,800,5.1246707784772,5.16153891357416,5.1246707784772,5.16153891357416,2169.89548805793,0.0,1.0
2012-03-15,13.9,13.9,13.9,13.9,300,5.1246707784772,5.1246707784772,5.1246707784772,5.1246707784772,813.710808021724,0.0,1.0
2012-03-16,14.05,14.05,14.05,14.05,200,5.17997298112264,5.17997298112264,5.17997298112264,5.17997298112264,542.473872014482,0.0,1.0
2012-03-19,14.16,14.16,13.81,13.81,700,5.2205279297293,5.2205279297293,5.09148945688994,5.09148945688994,1898.65855205069,0.0,1.0
2012-03-20,13.87,13.87,13.87,13.87,200,5.11361033794812,5.11361033794812,5.11361033794812,5.11361033794812,542.473872014482,0.0,1.0
2012-03-21,14.5,14.5,14.03,14.03,300,5.34587958905895,5.34587958905895,5.17259935410325,5.17259935410325,813.710808021724,0.0,1.0
2012-03-22,14.0,14.0,14.0,14.0,100,5.16153891357416,5.16153891357416,5.16153891357416,5.16153891357416,271.236936007241,0.0,1.0
2012-03-23,14.01,14.05,14.01,14.05,200,5.16522572708386,5.17997298112264,5.16522572708386,5.17997298112264,542.473872014482,0.0,1.0
2012-03-26,14.01,14.01,14.01,14.01,0,5.16522572708386,5.16522572708386,5.16522572708386,5.16522572708386,0,0.0,1.0
2012-03-27,14.01,14.01,14.01,14.01,0,5.16522572708386,5.16522572708386,5.16522572708386,5.16522572708386,0,0.0,1.0
2012-03-28,14.01,14.01,14.01,14.01,0,5.16522572708386,5.16522572708386,5.16522572708386,5.16522572708386,0,0.0,1.0
2012-03-29,13.8,13.86,13.8,13.86,1000,5.08780264338025,5.10992352443842,5.08780264338025,5.10992352443842,2712.36936007241,0.0,1.0
2012-03-30,14.25,14.25,14.2,14.2,2200,5.25370925131656,5.25370925131656,5.23527518376808,5.23527518376808,5967.2125921593,0.0,1.0
2012-04-02,14.25,14.25,14.25,14.25,0,5.25370925131656,5.25370925131656,5.25370925131656,5.25370925131656,0,0.0,1.0
2012-04-03,14.25,14.25,14.25,14.25,0,5.25370925131656,5.25370925131656,5.25370925131656,5.25370925131656,0,0.0,1.0
2012-04-04,14.3,14.3,14.3,14.3,14900,5.27214331886504,5.27214331886504,5.27214331886504,5.27214331886504,40414.3034650789,0.0,1.0
2012-04-05,14.3,14.3,14.3,14.3,0,5.27214331886504,5.27214331886504,5.27214331886504,5.27214331886504,0,0.0,1.0
2012-04-09,14.3,14.3,14.3,14.3,0,5.27214331886504,5.27214331886504,5.27214331886504,5.27214331886504,0,0.0,1.0
2012-04-10,14.3,14.3,14.3,14.3,0,5.27214331886504,5.27214331886504,5.27214331886504,5.27214331886504,0,0.0,1.0
2012-04-11,14.3,14.3,14.3,14.3,0,5.27214331886504,5.27214331886504,5.27214331886504,5.27214331886504,0,0.0,1.0
2012-04-12,14.3,14.3,14.3,14.3,0,5.27214331886504,5.27214331886504,5.27214331886504,5.27214331886504,0,0.0,1.0
2012-04-13,14.5,14.5,14.5,14.5,600,5.34587958905895,5.34587958905895,5.34587958905895,5.34587958905895,1627.42161604345,0.0,1.0
2012-04-16,14.5,14.5,14.5,14.5,0,5.34587958905895,5.34587958905895,5.34587958905895,5.34587958905895,0,0.0,1.0
2012-04-17,14.3,14.5,14.3,14.5,30700,5.27214331886504,5.34587958905895,5.27214331886504,5.34587958905895,83269.739354223,0.0,1.0
2012-04-18,14.5,14.5,14.5,14.5,1500,5.34587958905895,5.34587958905895,5.34587958905895,5.34587958905895,4068.55404010862,0.0,1.0
2012-04-19,14.5,14.5,14.5,14.5,0,5.36800047011713,5.36800047011713,5.36800047011713,5.36800047011713,0,0.06,1.0
2012-04-20,14.5,14.5,14.5,14.5,0,5.36800047011713,5.36800047011713,5.36800047011713,5.36800047011713,0,0.0,1.0
2012-04-23,14.5,14.5,14.5,14.5,0,5.36800047011713,5.36800047011713,5.36800047011713,5.36800047011713,0,0.0,1.0
2012-04-24,15.01,15.01,15.01,15.01,200,5.55680600389366,5.55680600389366,5.55680600389366,5.55680600389366,540.238402761676,0.0,1.0
2012-04-25,15.01,15.01,15.01,15.01,0,5.55680600389366,5.55680600389366,5.55680600389366,5.55680600389366,0,0.0,1.0
2012-04-26,15.02,15.5,15.02,15.5,500,5.5605080731834,5.73820739909072,5.5605080731834,5.73820739909072,1350.59600690419,0.0,1.0
2012-04-27,15.05,15.09,15.05,15.05,32000,5.57161428105261,5.58642255821155,5.57161428105261,5.57161428105261,86438.144441868,0.0,1.0
2012-04-30,15.16,15.16,15.05,15.05,600,5.6123370432397,5.6123370432397,5.57161428105261,5.57161428105261,1620.71520828503,0.0,1.0
2012-05-01,15.15,15.15,15.15,15.15,500,5.60863497394997,5.60863497394997,5.60863497394997,5.60863497394997,1350.59600690419,0.0,1.0
2012-05-02,15.15,15.15,15.15,15.15,0,5.60863497394997,5.60863497394997,5.60863497394997,5.60863497394997,0,0.0,1.0
2012-05-03,14.5,14.75,14.5,14.75,700,5.36800047011713,5.46055220236053,5.36800047011713,5.46055220236053,1890.83440966586,0.0,1.0
2012-05-04,14.54,14.54,14.54,14.54,300,5.38280874727607,5.38280874727607,5.38280874727607,5.38280874727607,810.357604142513,0.0,1.0
2012-05-07,14.54,14.54,14.54,14.54,0,5.38280874727607,5.38280874727607,5.38280874727607,5.38280874727607,0,0.0,1.0
2012-05-08,14.5,14.5,14.0,14.01,2100,5.36800047011713,5.36800047011713,5.18289700563033,5.18659907492007,5672.50322899759,0.0,1.0
2012-05-09,14.5,14.996,14.5,14.996,1000,5.36800047011713,5.55162310688803,5.36800047011713,5.55162310688803,2701.19201380838,0.0,1.0
2012-05-10,14.82,14.82,14.57,14.57,1800,5.48646668738868,5.48646668738868,5.39391495514528,5.39391495514528,4862.14562485508,0.0,1.0
2012-05-11,15.0,15.0,14.82,14.82,1200,5.55310393460393,5.55310393460393,5.48646668738868,5.48646668738868,3241.43041657005,0.0,1.0
2012-05-14,14.95,14.95,14.95,14.95,300,5.53459358815525,5.53459358815525,5.53459358815525,5.53459358815525,810.357604142513,0.0,1.0
2012-05-15,14.75,14.75,14.746,14.75,2600,5.46055220236053,5.46055220236053,5.45907137464463,5.46055220236053,7023.09923590178,0.0,1.0
2012-05-16,14.7499,14.75,14.7499,14.75,1900,5.46051518166763,5.46055220236053,5.46051518166763,5.46055220236053,5132.26482623592,0.0,1.0
2012-05-17,14.75,14.75,14.75,14.75,0,5.46055220236053,5.46055220236053,5.46055220236053,5.46055220236053,0,0.0,1.0
2012-05-18,14.76,14.76,14.75,14.75,2300,5.46425427165026,5.46425427165026,5.46055220236053,5.46055220236053,6212.74163175927,0.0,1.0
2012-05-21,14.88,14.88,14.73,14.75,3400,5.5086791031271,5.5086791031271,5.45314806378106,5.46055220236053,9184.05284694847,0.0,1.0
2012-05-22,14.81,14.81,14.81,14.81,100,5.48276461809894,5.48276461809894,5.48276461809894,5.48276461809894,270.119201380838,0.0,1.0
2012-05-23,14.81,14.81,14.81,14.81,0,5.48276461809894,5.48276461809894,5.48276461809894,5.48276461809894,0,0.0,1.0
2012-05-24,14.75,14.78,14.75,14.78,700,5.46055220236053,5.47165841022974,5.46055220236053,5.47165841022974,1890.83440966586,0.0,1.0
2012-05-25,14.6,14.67,14.6,14.67,900,5.40502116301449,5.43093564804264,5.40502116301449,5.43093564804264,2431.07281242754,0.0,1.0
2012-05-29,14.78,14.78,14.75,14.75,1800,5.47165841022974,5.47165841022974,5.46055220236053,5.46055220236053,4862.14562485507,0.0,1.0
2012-05-30,14.78,14.78,14.78,14.78,0,5.47165841022974,5.47165841022974,5.47165841022974,5.47165841022974,0,0.0,1.0
2012-05-31,14.75,14.75,14.5,14.5,5600,5.46055220236053,5.46055220236053,5.36800047011713,5.36800047011713,15126.6752773269,0.0,1.0
2012-06-01,14.75,14.75,14.75,14.75,0,5.46055220236053,5.46055220236053,5.46055220236053,5.46055220236053,0,0.0,1.0
2012-06-04,14.58,14.58,14.58,14.58,300,5.39761702443502,5.39761702443502,5.39761702443502,5.39761702443502,810.357604142513,0.0,1.0
2012-06-05,14.58,14.58,14.58,14.58,0,5.39761702443502,5.39761702443502,5.39761702443502,5.39761702443502,0,0.0,1.0
2012-06-06,14.58,14.58,14.58,14.58,0,5.39761702443502,5.39761702443502,5.39761702443502,5.39761702443502,0,0.0,1.0
2012-06-07,14.58,14.58,14.58,14.58,0,5.39761702443502,5.39761702443502,5.39761702443502,5.39761702443502,0,0.0,1.0
2012-06-08,14.58,14.58,14.58,14.58,0,5.39761702443502,5.39761702443502,5.39761702443502,5.39761702443502,0,0.0,1.0
2012-06-11,14.58,14.58,14.58,14.58,0,5.39761702443502,5.39761702443502,5.39761702443502,5.39761702443502,0,0.0,1.0
2012-06-12,14.58,14.58,14.58,14.58,0,5.39761702443502,5.39761702443502,5.39761702443502,5.39761702443502,0,0.0,1.0
2012-06-13,14.58,14.58,14.58,14.58,0,5.39761702443502,5.39761702443502,5.39761702443502,5.39761702443502,0,0.0,1.0
2012-06-14,14.58,14.58,14.58,14.58,0,5.39761702443502,5.39761702443502,5.39761702443502,5.39761702443502,0,0.0,1.0
2012-06-15,14.58,14.58,14.58,14.58,0,5.39761702443502,5.39761702443502,5.39761702443502,5.39761702443502,0,0.0,1.0
2012-06-18,14.58,14.58,14.58,14.58,0,5.39761702443502,5.39761702443502,5.39761702443502,5.39761702443502,0,0.0,1.0
2012-06-19,14.75,14.75,14.75,14.75,71600,5.46055220236053,5.46055220236053,5.46055220236053,5.46055220236053,193405.34818868,0.0,1.0
2012-06-20,14.15,14.15,14.0511,14.0511,400,5.23842804497637,5.23842804497637,5.20181457970088,5.20181457970088,1080.47680552335,0.0,1.0
2012-06-21,14.13,14.13,14.13,14.13,100,5.2310239063969,5.2310239063969,5.2310239063969,5.2310239063969,270.119201380838,0.0,1.0
2012-06-22,14.72,14.72,14.35,14.6,900,5.44944599449132,5.44944599449132,5.31246943077109,5.40502116301449,2431.07281242754,0.0,1.0
2012-06-25,14.65,14.75,14.59,14.64,800,5.42353150946317,5.46055220236053,5.40131909372475,5.41982944017343,2160.9536110467,0.0,1.0
2012-06-26,14.65,14.65,14.65,14.65,0,5.42353150946317,5.42353150946317,5.42353150946317,5.42353150946317,0,0.0,1.0
2012-06-27,14.61,14.61,14.61,14.61,100,5.40872323230422,5.40872323230422,5.40872323230422,5.40872323230422,270.119201380838,0.0,1.0
2012-06-28,14.75,14.75,14.63,14.63,1500,5.46055220236053,5.46055220236053,5.4161273708837,5.4161273708837,4051.78802071256,0.0,1.0
2012-06-29,14.75,14.76,14.75,14.75,7200,5.46055220236053,5.46425427165026,5.46055220236053,5.46055220236053,19448.5824994203,0.0,1.0
2012-07-02,14.95,14.95,14.75,14.75,2400,5.53459358815525,5.53459358815525,5.46055220236053,5.46055220236053,6482.8608331401,0.0,1.0
2012-07-03,14.95,14.95,14.95,14.95,0,5.53459358815525,5.53459358815525,5.53459358815525,5.53459358815525,0,0.0,1.0
2012-07-05,14.95,14.95,14.95,14.95,0,5.53459358815525,5.53459358815525,5.53459358815525,5.53459358815525,0,0.0,1.0
2012-07-06,14.95,14.95,14.95,14.95,0,5.53459358815525,5.53459358815525,5.53459358815525,5.53459358815525,0,0.0,1.0
2012-07-09,15.29,15.29,14.95,14.95,1800,5.66046394400627,5.66046394400627,5.53459358815525,5.53459358815525,4862.14562485508,0.0,1.0
2012-07-10,15.5,15.57,15.4,15.4,1500,5.73820739909072,5.76412188411888,5.70118670619336,5.70118670619336,4051.78802071257,0.0,1.0
2012-07-11,15.6,15.6,15.49,15.49,3600,5.77522809198808,5.77522809198808,5.73450532980099,5.73450532980099,9724.29124971016,0.0,1.0
2012-07-12,15.6,15.6,15.6,15.6,0,5.77522809198808,5.77522809198808,5.77522809198808,5.77522809198808,0,0.0,1.0
2012-07-13,15.6,15.6,15.6,15.6,0,5.77522809198808,5.77522809198808,5.77522809198808,5.77522809198808,0,0.0,1.0
2012-07-16,15.6,15.6,15.6,15.6,0,5.77522809198808,5.77522809198808,5.77522809198808,5.77522809198808,0,0.0,1.0
2012-07-17,15.6,15.6,15.6,15.6,0,5.77522809198808,5.77522809198808,5.77522809198808,5.77522809198808,0,0.0,1.0
2012-07-18,15.6,15.6,15.6,15.6,0,5.77522809198808,5.77522809198808,5.77522809198808,5.77522809198808,0,0.0,1.0
2012-07-19,15.6,15.6,15.6,15.6,0,5.7974405077265,5.7974405077265,5.7974405077265,5.7974405077265,0,0.06,1.0
2012-07-20,15.6,15.6,15.6,15.6,0,5.7974405077265,5.7974405077265,5.7974405077265,5.7974405077265,0,0.0,1.0
2012-07-23,15.65,15.65,15.0,15.4,3600,5.81602204781537,5.81602204781537,5.5744620266601,5.72311434737103,9687.03342883004,0.0,1.0
2012-07-24,15.65,15.65,15.63,15.63,1700,5.81602204781537,5.81602204781537,5.80858943177982,5.80858943177982,4574.43245250307,0.0,1.0
2012-07-25,15.65,15.65,15.65,15.65,0,5.81602204781537,5.81602204781537,5.81602204781537,5.81602204781537,0,0.0,1.0
2012-07-26,15.544,15.544,15.5,15.54,1700,5.77662918282697,5.77662918282697,5.76027742754877,5.77514265961986,4574.43245250307,0.0,1.0
2012-07-27,15.75,15.7511,15.5511,15.5511,3900,5.8531851279931,5.85359392187505,5.77926776151959,5.77926776151959,10494.2862145659,0.0,1.0
2012-07-30,15.36,16.66,15.36,16.66,24700,5.70824911529994,6.19136915761048,5.70824911529994,6.19136915761048,66463.8126922505,0.0,1.0
2012-07-31,15.75,15.78,15.71,15.71,700,5.8531851279931,5.86433405204642,5.83831989592201,5.83831989592201,1883.58983338362,0.0,1.0
2012-08-01,15.79,15.79,15.79,15.79,100,5.86805036006419,5.86805036006419,5.86805036006419,5.86805036006419,269.084261911946,0.0,1.0
2012-08-02,16.0,16.0,15.81,15.81,23200,5.94609282843744,5.94609282843744,5.87548297609974,5.87548297609974,62427.5487635713,0.0,1.0
2012-08-03,16.0,16.0,15.91,15.91,1500,5.94609282843744,5.94609282843744,5.91264605627747,5.91264605627747,4036.26392867918,0.0,1.0
2012-08-06,16.75,16.75,16.71,16.71,1200,6.22481592977044,6.22481592977044,6.20995069769935,6.20995069769935,3229.01114294335,0.0,1.0
2012-08-07,16.88,16.88,16.88,16.88,100,6.27312793400149,6.27312793400149,6.27312793400149,6.27312793400149,269.084261911946,0.0,1.0
2012-08-08,17.5,18.12,16.8,16.8,4500,6.50353903110344,6.7339501282054,6.24339746985931,6.24339746985931,12108.7917860376,0.0,1.0
2012-08-09,17.46,17.46,17.46,17.46,100,6.48867379903235,6.48867379903235,6.48867379903235,6.48867379903235,269.084261911946,0.0,1.0
2012-08-10,17.46,17.46,17.46,17.46,0,6.48867379903235,6.48867379903235,6.48867379903235,6.48867379903235,0,0.0,1.0
2012-08-13,17.46,17.46,17.46,17.46,0,6.48867379903235,6.48867379903235,6.48867379903235,6.48867379903235,0,0.0,1.0
2012-08-14,17.46,17.46,17.46,17.46,0,6.48867379903235,6.48867379903235,6.48867379903235,6.48867379903235,0,0.0,1.0
2012-08-15,17.46,17.46,17.46,17.46,0,6.48867379903235,6.48867379903235,6.48867379903235,6.48867379903235,0,0.0,1.0
2012-08-16,17.46,17.46,17.46,17.46,0,6.48867379903235,6.48867379903235,6.48867379903235,6.48867379903235,0,0.0,1.0
2012-08-17,17.5,17.56,17.46,17.46,12000,6.50353903110344,6.52583687921008,6.48867379903235,6.48867379903235,32290.1114294335,0.0,1.0
2012-08-20,17.2,17.5,17.2,17.5,700,6.39204979057024,6.50353903110344,6.39204979057024,6.50353903110344,1883.58983338362,0.0,1.0
2012-08-21,17.2,17.2,17.2,17.2,0,6.39204979057024,6.39204979057024,6.39204979057024,6.39204979057024,0,0.0,1.0
2012-08-22,17.2,17.2,17.2,17.2,0,6.39204979057024,6.39204979057024,6.39204979057024,6.39204979057024,0,0.0,1.0
2012-08-23,16.8911,16.8911,16.85,16.85,700,6.27725303590122,6.27725303590122,6.26197900994817,6.26197900994817,1883.58983338362,0.0,1.0
2012-08-24,16.99,16.99,16.99,16.99,100,6.314007322197,6.314007322197,6.314007322197,6.314007322197,269.084261911946,0.0,1.0
2012-08-27,16.99,16.99,16.99,16.99,0,6.314007322197,6.314007322197,6.314007322197,6.314007322197,0,0.0,1.0
2012-08-28,17.35,17.35,17.35,17.35,500,6.44779441083684,6.44779441083684,6.44779441083684,6.44779441083684,1345.42130955973,0.0,1.0
2012-08-29,17.35,17.35,17.35,17.35,0,6.44779441083684,6.44779441083684,6.44779441083684,6.44779441083684,0,0.0,1.0
2012-08-30,17.1374,17.15,17.02,17.02,400,6.36878570237898,6.37346825048138,6.32515624625032,6.32515624625032,1076.33704764778,0.0,1.0
2012-08-31,17.31,17.35,17.3,17.35,3400,6.43292917876575,6.44779441083684,6.42921287074798,6.44779441083684,9148.86490500615,0.0,1.0
2012-09-04,17.39,17.39,17.35,17.35,3100,6.46265964290794,6.46265964290794,6.44779441083684,6.44779441083684,8341.61211927031,0.0,1.0
2012-09-05,17.39,17.39,17.38,17.38,4300,6.46265964290794,6.46265964290794,6.45894333489016,6.45894333489016,11570.6232622137,0.0,1.0
2012-09-06,17.38,17.4,17.33,17.33,3500,6.45894333489016,6.46637595092571,6.4403617948013,6.4403617948013,9417.9491669181,0.0,1.0
2012-09-07,17.37,17.38,17.3,17.3,19400,6.45522702687239,6.45894333489016,6.42921287074798,6.42921287074798,52202.3468109174,0.0,1.0
2012-09-10,17.57,17.57,17.35,17.35,22600,6.52955318722786,6.52955318722786,6.44779441083684,6.44779441083684,60813.0431920997,0.0,1.0
2012-09-11,17.6,17.63,17.36,17.38,1200,6.54070211128118,6.5518510353345,6.45151071885462,6.45894333489016,3229.01114294335,0.0,1.0
2012-09-12,17.89,17.89,17.89,17.89,1000,6.64847504379661,6.64847504379661,6.64847504379661,6.64847504379661,2690.84261911945,0.0,1.0
2012-09-13,17.7499,17.96,17.5,17.96,1700,6.5964095684676,6.67448919992102,6.50353903110344,6.67448919992102,4574.43245250308,0.0,1.0
2012-09-14,17.85,17.85,17.81,17.81,300,6.63360981172551,6.63360981172551,6.61874457965442,6.61874457965442,807.252785735837,0.0,1.0
2012-09-17,17.43,17.9,16.41,17.9,30500,6.47752487497903,6.65219135181438,6.09846145716614,6.65219135181438,82070.6998831434,0.0,1.0
2012-09-18,17.45,17.45,17.35,17.43,5900,6.48495749101458,6.48495749101458,6.44779441083684,6.47752487497903,15875.9714528048,0.0,1.0
2012-09-19,17.41,17.41,17.41,17.41,100,6.47009225894348,6.47009225894348,6.47009225894348,6.47009225894348,269.084261911946,0.0,1.0
2012-09-20,17.35,17.35,17.35,17.35,100,6.44779441083684,6.44779441083684,6.44779441083684,6.44779441083684,269.084261911946,0.0,1.0
2012-09-21,17.35,17.44,17.35,17.44,1300,6.44779441083684,6.48124118299681,6.44779441083684,6.48124118299681,3498.09540485529,0.0,1.0
2012-09-24,17.48,17.48,17.44,17.44,49200,6.4961064150679,6.4961064150679,6.48124118299681,6.48124118299681,132389.456860677,0.0,1.0
2012-09-25,17.48,17.48,17.48,17.48,0,6.4961064150679,6.4961064150679,6.4961064150679,6.4961064150679,0,0.0,1.0
2012-09-26,17.67,17.67,17.67,17.67,300,6.56671626740559,6.56671626740559,6.56671626740559,6.56671626740559,807.252785735837,0.0,1.0
2012-09-27,17.45,17.86,17.45,17.86,800,6.48495749101458,6.63732611974329,6.48495749101458,6.63732611974329,2152.67409529556,0.0,1.0
2012-09-28,17.85,17.85,17.81,17.81,200,6.63360981172551,6.63360981172551,6.61874457965442,6.61874457965442,538.168523823892,0.0,1.0
2012-10-01,17.68,17.68,17.68,17.68,12200,6.57043257542337,6.57043257542337,6.57043257542337,6.57043257542337,32828.2799532573,0.0,1.0
2012-10-02,17.68,17.68,17.68,17.68,0,6.57043257542337,6.57043257542337,6.57043257542337,6.57043257542337,0,0.0,1.0
2012-10-03,17.55,17.63,17.47,17.5,22600,6.52212057119231,6.5518510353345,6.49239010705012,6.50353903110344,60813.0431920997,0.0,1.0
2012-10-04,17.74,17.75,17.74,17.75,500,6.59273042353001,6.59644673154778,6.59273042353001,6.59644673154778,1345.42130955973,0.0,1.0
2012-10-05,17.58,17.6,17.53,17.6,23000,6.53326949524563,6.54070211128118,6.51468795515677,6.54070211128118,61889.3802397475,0.0,1.0
2012-10-08,17.85,17.85,17.85,17.85,100,6.63360981172551,6.63360981172551,6.63360981172551,6.63360981172551,269.084261911946,0.0,1.0
2012-10-09,17.5,17.51,17.5,17.51,600,6.50353903110344,6.50725533912122,6.50353903110344,6.50725533912122,1614.50557147167,0.0,1.0
2012-10-10,17.53,17.53,17.53,17.53,100,6.51468795515677,6.51468795515677,6.51468795515677,6.51468795515677,269.084261911945,0.0,1.0
2012-10-11,17.6,17.62,17.55,17.62,5400,6.54070211128118,6.54813472731673,6.52212057119231,6.54813472731673,14530.5501432451,0.0,1.0
2012-10-12,17.57,17.6,17.57,17.6,3000,6.52955318722786,6.54070211128118,6.52955318722786,6.54070211128118,8072.52785735837,0.0,1.0
2012-10-15,17.73,17.73,17.59,17.59,9200,6.58901411551223,6.58901411551223,6.5369858032634,6.5369858032634,24755.752095899,0.0,1.0
2012-10-16,17.73,17.73,17.73,17.73,0,6.58901411551223,6.58901411551223,6.58901411551223,6.58901411551223,0,0.0,1.0
2012-10-17,17.75,17.75,17.75,17.75,300,6.59644673154778,6.59644673154778,6.59644673154778,6.59644673154778,807.252785735837,0.0,1.0
2012-10-18,17.75,17.75,17.75,17.75,0,6.61874457965442,6.61874457965442,6.61874457965442,6.61874457965442,0,0.06,1.0
2012-10-19,17.75,17.75,17.75,17.75,0,6.61874457965442,6.61874457965442,6.61874457965442,6.61874457965442,0,0.0,1.0
2012-10-22,17.6,17.6,17.6,17.6,2000,6.56281152686861,6.56281152686861,6.56281152686861,6.56281152686861,5363.55491177657,0.0,1.0
2012-10-23,17.55,17.55,17.55,17.55,300,6.54416717594,6.54416717594,6.54416717594,6.54416717594,804.533236766486,0.0,1.0
2012-10-24,17.63,17.73,17.63,17.73,11200,6.57399813742577,6.61128683928298,6.57399813742577,6.61128683928298,30035.9075059488,0.0,1.0
2012-10-25,17.5,17.51,17.5,17.51,500,6.5255228250114,6.52925169519712,6.5255228250114,6.52925169519712,1340.88872794414,0.0,1.0
2012-10-26,17.62,17.62,17.5,17.51,2300,6.57026926724005,6.57026926724005,6.5255228250114,6.52925169519712,6168.08814854305,0.0,1.0
2012-10-31,17.62,17.62,17.62,17.62,0,6.57026926724005,6.57026926724005,6.57026926724005,6.57026926724005,0,0.0,1.0
2012-11-01,17.62,17.62,17.62,17.62,0,6.57026926724005,6.57026926724005,6.57026926724005,6.57026926724005,0,0.0,1.0
2012-11-02,17.52,17.52,17.505,17.505,500,6.53298056538284,6.53298056538284,6.52738726010426,6.52738726010426,1340.88872794414,0.0,1.0
2012-11-05,17.7,17.7,17.63,17.63,1900,6.60010022872581,6.60010022872581,6.57399813742577,6.57399813742577,5095.37716618774,0.0,1.0
2012-11-06,17.85,17.85,17.7,17.79,3600,6.65603328151163,6.65603328151163,6.60010022872581,6.6336600603973,9654.39884119782,0.0,1.0
2012-11-07,17.85,17.85,17.85,17.85,0,6.65603328151163,6.65603328151163,6.65603328151163,6.65603328151163,0,0.0,1.0
2012-11-08,17.65,17.8,17.65,17.8,2200,6.58145587779721,6.63738893058302,6.58145587779721,6.63738893058302,5899.91040295423,0.0,1.0
2012-11-09,17.6776,17.6776,17.55,17.5501,15000,6.5917475595098,6.5917475595098,6.54416717594,6.54420446464186,40226.6618383243,0.0,1.0
2012-11-12,17.68,17.68,17.68,17.68,0,6.59264248835437,6.59264248835437,6.59264248835437,6.59264248835437,0,0.0,1.0
2012-11-13,17.7335,17.75,17.67,17.75,31200,6.61259194384798,6.61874457965442,6.58891361816865,6.61874457965442,83671.4566237145,0.0,1.0
2012-11-14,17.73,17.73,17.73,17.73,0,6.61128683928298,6.61128683928298,6.61128683928298,6.61128683928298,0,0.0,1.0
2012-11-15,17.73,17.73,17.73,17.73,0,6.61128683928298,6.61128683928298,6.61128683928298,6.61128683928298,0,0.0,1.0
2012-11-16,17.73,17.73,17.73,17.73,0,6.61128683928298,6.61128683928298,6.61128683928298,6.61128683928298,0,0.0,1.0
2012-11-19,17.69,17.7501,17.5699,17.6099,120900,6.59637135854009,6.61878186835628,6.55158762760959,6.56650310835247,324226.894416894,0.0,1.0
2012-11-20,17.61,17.6501,17.5399,17.5399,8900,6.56654039705433,6.58149316649907,6.54040101705243,6.54040101705243,23867.8193574057,0.0,1.0
2012-11-21,17.66,17.6901,17.5399,17.5499,7600,6.58518474798293,6.59640864724195,6.54040101705243,6.54412988723815,20381.508664751,0.0,1.0
2012-11-23,17.6,17.7001,17.52,17.56,9500,6.56281152686861,6.60013751742767,6.53298056538284,6.54789604612572,25476.8858309387,0.0,1.0
2012-11-26,17.75,17.84,17.6499,17.6599,37400,6.61874457965442,6.65230441132591,6.58141858909535,6.58514745928107,100298.476850222,0.0,1.0
2012-11-27,17.65,17.78,17.65,17.7,6200,6.58145587779721,6.62993119021158,6.58145587779721,6.60010022872581,16627.0202265074,0.0,1.0
2012-11-28,17.65,17.6601,17.5699,17.5699,3000,6.58145587779721,6.58522203668479,6.55158762760959,6.55158762760959,8045.33236766485,0.0,1.0
2012-11-29,17.65,17.65,17.65,17.65,0,6.58145587779721,6.58145587779721,6.58145587779721,6.58145587779721,0,0.0,1.0
2012-11-30,17.56,17.6801,17.5499,17.5499,1200,6.54789604612572,6.59267977705623,6.54412988723815,6.54412988723815,3218.13294706594,0.0,1.0
2012-12-03,17.6,17.64,17.52,17.5599,6300,6.56281152686861,6.57772700761149,6.53298056538284,6.54785875742387,16895.1979720962,0.0,1.0
2012-12-04,17.73,17.73,17.72,17.72,400,6.61128683928298,6.61128683928298,6.60755796909726,6.60755796909726,1072.71098235531,0.0,1.0
2012-12-05,17.67,17.6701,17.59,17.59,4500,6.58891361816865,6.58895090687051,6.55908265668289,6.55908265668289,12067.9985514973,0.0,1.0
2012-12-06,17.51,17.66,17.5,17.5799,1700,6.52925169519712,6.58518474798293,6.5255228250114,6.55531649779531,4559.02167501008,0.0,1.0
2012-12-07,17.51,17.51,17.51,17.51,0,6.52925169519712,6.52925169519712,6.52925169519712,6.52925169519712,0,0.0,1.0
2012-12-10,17.38,17.45,17.38,17.45,1400,6.48077638278275,6.50687847408279,6.48077638278275,6.50687847408279,3754.4884382436,0.0,1.0
2012-12-11,17.29,17.4,17.25,17.38,4000,6.44721655111126,6.48823412315419,6.43230107036838,6.48077638278275,10727.1098235531,0.0,1.0
2012-12-12,17.18,17.18,17.18,17.18,200,6.40619897906833,6.40619897906833,6.40619897906833,6.40619897906833,536.355491177657,0.0,1.0
2012-12-13,17.0501,17.0501,17.0501,17.0501,200,6.35776095535582,6.35776095535582,6.35776095535582,6.35776095535582,536.355491177657,0.0,1.0
2012-12-14,17.3934,17.4,17.15,17.15,51600,6.48577306883162,6.48823412315419,6.39501236851117,6.39501236851117,138379.716723835,0.0,1.0
2012-12-17,17.4,17.4,17.4,17.4,29900,6.48823412315419,6.48823412315419,6.48823412315419,6.48823412315419,80185.1459310597,0.0,1.0
2012-12-18,17.51,17.5101,17.4,17.45,21000,6.52925169519712,6.52928898389898,6.48823412315419,6.50687847408279,56317.326573654,0.0,1.0
2012-12-19,17.5,17.5,17.5,17.5,500,6.5255228250114,6.5255228250114,6.5255228250114,6.5255228250114,1340.88872794414,0.0,1.0
2012-12-20,17.7,17.7,17.4399,17.4999,7500,6.60010022872581,6.60010022872581,6.50311231519522,6.52548553630954,20113.3309191621,0.0,1.0
2012-12-21,17.52,17.52,17.5,17.51,7900,6.53298056538284,6.53298056538284,6.5255228250114,6.52925169519712,21186.0419015174,0.0,1.0
2012-12-24,17.31,17.34,17.26,17.26,600,6.4546742914827,6.46586090203987,6.4360299405541,6.4360299405541,1609.06647353297,0.0,1.0
2012-12-26,17.32,17.58,17.3,17.37,1200,6.45840316166842,6.55535378649717,6.45094542129698,6.47704751259703,3218.13294706594,0.0,1.0
2012-12-27,17.49,17.57,17.49,17.57,2700,6.52179395482568,6.55162491631144,6.52179395482568,6.55162491631144,7240.79913089837,0.0,1.0
2012-12-28,17.34,17.44,17.28,17.44,4000,6.46586090203987,6.50314960389708,6.44348768092554,6.50314960389708,10727.1098235531,0.0,1.0
2012-12-31,17.49,17.58,17.3,17.3599,4000,6.52179395482568,6.55535378649717,6.45094542129698,6.47328135370945,10727.1098235531,0.0,1.0
2013-01-02,17.41,17.8399,17.37,17.59,29100,6.49196299333991,6.65226712262405,6.47704751259703,6.55908265668289,78039.7239663491,0.0,1.0
2013-01-03,17.54,17.59,17.45,17.5,900,6.54043830575428,6.55908265668289,6.50687847408279,6.5255228250114,2413.59971029946,0.0,1.0
2013-01-04,17.5,17.6,17.5,17.54,5200,6.5255228250114,6.56281152686861,6.5255228250114,6.54043830575428,13945.2427706191,0.0,1.0
2013-01-07,17.58,17.58,17.58,17.58,200,6.55535378649717,6.55535378649717,6.55535378649717,6.55535378649717,536.355491177657,0.0,1.0
2013-01-08,17.4023,17.4023,17.4,17.4,500,6.48909176329691,6.48909176329691,6.48823412315419,6.48823412315419,1340.88872794414,0.0,1.0
2013-01-09,17.49,17.49,17.48,17.48,300,6.52179395482568,6.52179395482568,6.51806508463996,6.51806508463996,804.533236766485,0.0,1.0
2013-01-10,17.5,17.5,17.5,17.5,100,6.5255228250114,6.5255228250114,6.5255228250114,6.5255228250114,268.177745588828,0.0,1.0
2013-01-11,17.5,17.5,17.5,17.5,0,6.5255228250114,6.5255228250114,6.5255228250114,6.5255228250114,0,0.0,1.0
2013-01-14,17.59,17.59,17.59,17.59,200,6.55908265668289,6.55908265668289,6.55908265668289,6.55908265668289,536.355491177657,0.0,1.0
2013-01-15,17.59,17.59,17.59,17.59,0,6.55908265668289,6.55908265668289,6.55908265668289,6.55908265668289,0,0.0,1.0
2013-01-16,17.59,17.59,17.59,17.59,0,6.58145587779721,6.58145587779721,6.58145587779721,6.58145587779721,0,0.06,1.0
2013-01-17,17.59,17.59,17.59,17.59,0,6.58145587779721,6.58145587779721,6.58145587779721,6.58145587779721,0,0.0,1.0
2013-01-18,17.72,17.75,17.5,17.5,1100,6.63009654090771,6.64132130931782,6.54778157256687,6.54778157256687,2939.92702515481,0.0,1.0
2013-01-22,17.7,17.7,17.7,17.7,200,6.62261336196763,6.62261336196763,6.62261336196763,6.62261336196763,534.532186391784,0.0,1.0
2013-01-23,17.7,17.7,17.7,17.7,0,6.62261336196763,6.62261336196763,6.62261336196763,6.62261336196763,0,0.0,1.0
2013-01-24,17.7,17.7,17.7,17.7,0,6.62261336196763,6.62261336196763,6.62261336196763,6.62261336196763,0,0.0,1.0
2013-01-25,17.7,17.7,17.7,17.7,0,6.62261336196763,6.62261336196763,6.62261336196763,6.62261336196763,0,0.0,1.0
2013-01-28,17.7,17.7,17.7,17.7,0,6.62261336196763,6.62261336196763,6.62261336196763,6.62261336196763,0,0.0,1.0
2013-01-29,17.7,17.85,17.7,17.71,126500,6.62261336196763,6.6787372040182,6.62261336196763,6.62635495143767,338091.607892803,0.0,1.0
2013-01-30,17.7,17.7,17.7,17.7,0,6.62261336196763,6.62261336196763,6.62261336196763,6.62261336196763,0,0.0,1.0
2013-01-31,17.5,17.65,17.5,17.65,1300,6.54778157256687,6.60390541461744,6.54778157256687,6.60390541461744,3474.45921154659,0.0,1.0
2013-02-01,17.7,17.87,17.6,17.6,10000,6.62261336196763,6.68622038295828,6.58519746726725,6.58519746726725,26726.6093195892,0.0,1.0
2013-02-04,17.7,17.85,17.67,17.67,63400,6.62261336196763,6.6787372040182,6.61138859355752,6.61138859355752,169446.703086195,0.0,1.0
2013-02-05,18.08,18.0947,17.77,17.77,2300,6.76479376182908,6.77029389835004,6.6488044882579,6.6488044882579,6147.12014350552,0.0,1.0
2013-02-06,18.35,18.4866,18.2,18.4866,8100,6.86581667752011,6.91692678968084,6.80969283546954,6.91692678968084,21648.5535488673,0.0,1.0
2013-02-07,18.01,18.27,17.96,18.27,4100,6.73860263553882,6.83588396175981,6.71989468818862,6.83588396175981,10957.9098210316,0.0,1.0
2013-02-08,18.1,18.13,18.1,18.1,1200,6.77227694076916,6.78350170917927,6.77227694076916,6.77227694076916,3207.1931183507,0.0,1.0
2013-02-11,18.11,18.14,18.0,18.0,2600,6.7760185302392,6.78724329864931,6.73486104606878,6.73486104606878,6948.91842309319,0.0,1.0
2013-02-12,17.6,17.6,17.58,17.58,500,6.58519746726725,6.58519746726725,6.57771428832717,6.57771428832717,1336.33046597946,0.0,1.0
2013-02-13,17.6,17.6,17.6,17.6,0,6.58519746726725,6.58519746726725,6.58519746726725,6.58519746726725,0,0.0,1.0
2013-02-14,17.64,17.64,17.64,17.64,300,6.6001638251474,6.6001638251474,6.6001638251474,6.6001638251474,801.798279587676,0.0,1.0
2013-02-15,17.97,18.0,17.91,17.91,1100,6.72363627765866,6.73486104606878,6.70118674083843,6.70118674083843,2939.92702515481,0.0,1.0
2013-02-19,17.97,17.97,17.97,17.97,0,6.72363627765866,6.72363627765866,6.72363627765866,6.72363627765866,0,0.0,1.0
2013-02-20,18.01,18.01,18.01,18.01,100,6.73860263553882,6.73860263553882,6.73860263553882,6.73860263553882,267.266093195892,0.0,1.0
2013-02-21,17.89,17.89,17.89,17.89,100,6.69370356189836,6.69370356189836,6.69370356189836,6.69370356189836,267.266093195892,0.0,1.0
2013-02-22,17.89,17.89,17.89,17.89,0,6.69370356189836,6.69370356189836,6.69370356189836,6.69370356189836,0,0.0,1.0
2013-02-25,17.7,18.5,17.63,18.5,2100,6.62261336196763,6.92194051957069,6.59642223567736,6.92194051957069,5612.58795711373,0.0,1.0
2013-02-26,17.8,17.8,17.5,17.5,700,6.66002925666801,6.66002925666801,6.54778157256687,6.54778157256687,1870.86265237124,0.0,1.0
2013-02-27,17.94,17.94,17.89,17.89,400,6.71241150924855,6.71241150924855,6.69370356189836,6.69370356189836,1069.06437278357,0.0,1.0
2013-02-28,17.95,17.95,17.53,17.75,1700,6.71615309871859,6.71615309871859,6.55900634097698,6.64132130931782,4543.52358433016,0.0,1.0
2013-03-01,17.78,17.78,17.78,17.78,100,6.65254607772794,6.65254607772794,6.65254607772794,6.65254607772794,267.266093195892,0.0,1.0
2013-03-04,18.0,18.0,17.97,17.98,1300,6.73486104606878,6.73486104606878,6.72363627765866,6.7273778671287,3474.45921154659,0.0,1.0
2013-03-05,18.15,18.15,18.13,18.15,700,6.79098488811935,6.79098488811935,6.78350170917927,6.79098488811935,1870.86265237124,0.0,1.0
2013-03-06,18.15,18.15,18.15,18.15,100,6.79098488811935,6.79098488811935,6.79098488811935,6.79098488811935,267.266093195892,0.0,1.0
2013-03-07,18.15,18.15,18.15,18.15,500,6.79098488811935,6.79098488811935,6.79098488811935,6.79098488811935,1336.33046597946,0.0,1.0
2013-03-08,17.7,17.7,17.7,17.7,200,6.62261336196763,6.62261336196763,6.62261336196763,6.62261336196763,534.532186391784,0.0,1.0
2013-03-11,17.7,17.7,17.7,17.7,0,6.62261336196763,6.62261336196763,6.62261336196763,6.62261336196763,0,0.0,1.0
2013-03-12,17.7,17.7,17.7,17.7,0,6.62261336196763,6.62261336196763,6.62261336196763,6.62261336196763,0,0.0,1.0
2013-03-13,18.352,18.352,18.352,18.352,200,6.86656499541412,6.86656499541412,6.86656499541412,6.86656499541412,534.532186391784,0.0,1.0
2013-03-14,18.35,18.35,18.35,18.35,0,6.86581667752011,6.86581667752011,6.86581667752011,6.86581667752011,0,0.0,1.0
2013-03-15,18.35,18.35,18.35,18.35,0,6.86581667752011,6.86581667752011,6.86581667752011,6.86581667752011,0,0.0,1.0
2013-03-18,18.35,18.35,18.35,18.35,708,6.86581667752011,6.86581667752011,6.86581667752011,6.86581667752011,1892.24393982692,0.0,1.0
2013-03-19,18.32,18.32,18.32,18.32,200,6.85459190911,6.85459190911,6.85459190911,6.85459190911,534.532186391784,0.0,1.0
2013-03-20,18.01,18.282,17.8,17.8,3000,6.73860263553882,6.84037386912385,6.66002925666801,6.66002925666801,8017.98279587675,0.0,1.0
2013-03-21,17.921,18.0,17.75,18.0,3100,6.70530248925547,6.73486104606878,6.64132130931782,6.73486104606878,8285.24888907266,0.0,1.0
2013-03-22,17.92,17.92,17.92,17.92,0,6.70492833030847,6.70492833030847,6.70492833030847,6.70492833030847,0,0.0,1.0
2013-03-25,18.371,18.371,17.97,17.97,300,6.87367401540719,6.87367401540719,6.72363627765866,6.72363627765866,801.798279587676,0.0,1.0
2013-03-26,18.2,18.2,18.2,18.2,300,6.80969283546954,6.80969283546954,6.80969283546954,6.80969283546954,801.798279587676,0.0,1.0
2013-03-27,18.2,18.2,18.2,18.2,0,6.80969283546954,6.80969283546954,6.80969283546954,6.80969283546954,0,0.0,1.0
2013-03-28,17.75,17.76,17.75,17.76,1100,6.64132130931782,6.64506289878786,6.64132130931782,6.64506289878786,2939.92702515481,0.0,1.0
2013-04-01,17.9,17.94,17.75,17.78,37600,6.69744515136839,6.71241150924855,6.64132130931782,6.65254607772794,100492.051041655,0.0,1.0
2013-04-02,17.9,17.9,17.9,17.9,0,6.69744515136839,6.69744515136839,6.69744515136839,6.69744515136839,0,0.0,1.0
2013-04-03,17.95,17.98,17.95,17.98,400,6.71615309871859,6.7273778671287,6.71615309871859,6.7273778671287,1069.06437278357,0.0,1.0
2013-04-04,18.34,18.34,17.7501,17.7501,1100,6.86207508805008,6.86207508805008,6.64135872521252,6.64135872521252,2939.92702515481,0.0,1.0
2013-04-05,17.7,18.19,17.7,18.19,200,6.62261336196763,6.8059512459995,6.62261336196763,6.8059512459995,534.532186391784,0.0,1.0
2013-04-08,18.09,18.37,18.01,18.02,5800,6.76853535129912,6.87329985646019,6.73860263553882,6.74234422500885,15501.4334053617,0.0,1.0
2013-04-09,18.2,18.36,18.01,18.34,1000,6.80969283546954,6.86955826699015,6.73860263553882,6.86207508805008,2672.66093195892,0.0,1.0
2013-04-10,18.076,18.24,18.076,18.24,300,6.76329712604107,6.82465919334969,6.76329712604107,6.82465919334969,801.798279587676,0.0,1.0
2013-04-11,17.97,18.11,17.92,18.11,2200,6.72363627765866,6.7760185302392,6.70492833030847,6.7760185302392,5879.85405030962,0.0,1.0
2013-04-12,18.118,18.12,18.118,18.12,300,6.77901180181523,6.77976011970924,6.77901180181523,6.77976011970924,801.798279587676,0.0,1.0
2013-04-15,17.76,17.76,17.76,17.76,100,6.64506289878786,6.64506289878786,6.64506289878786,6.64506289878786,267.266093195892,0.0,1.0
2013-04-16,18.0,18.0,17.89,17.89,1600,6.73486104606878,6.73486104606878,6.69370356189836,6.69370356189836,4276.25749113427,0.0,1.0
2013-04-17,17.6,17.84,17.6,17.84,10800,6.58519746726725,6.67499561454817,6.58519746726725,6.67499561454817,28864.7380651563,0.0,1.0
2013-04-18,18.34,18.37,18.34,18.37,400,6.8845246248703,6.89578611553258,6.8845246248703,6.89578611553258,1065.5782933071,0.06,1.0
2013-04-19,18.38,18.38,18.38,18.38,300,6.89953994575334,6.89953994575334,6.89953994575334,6.89953994575334,799.183719980324,0.0,1.0
2013-04-22,18.29,18.3,18.29,18.3,200,6.86575547376651,6.86950930398727,6.86575547376651,6.86950930398727,532.78914665355,0.0,1.0
2013-04-23,17.715,18.05,17.65,18.05,3500,6.64991023607292,6.77566354846832,6.625510339638,6.77566354846832,9323.81006643713,0.0,1.0
2013-04-24,17.9,18.0,17.9,17.9999,4600,6.71935609515695,6.75689439736453,6.71935609515695,6.75685685906232,12254.1503730316,0.0,1.0
2013-04-25,17.88,17.88,17.88,17.88,100,6.71184843471543,6.71184843471543,6.71184843471543,6.71184843471543,266.394573326775,0.0,1.0
2013-04-26,17.97,18.15,17.97,18.15,500,6.74563290670226,6.8132018506759,6.74563290670226,6.8132018506759,1331.97286663387,0.0,1.0
2013-04-29,17.9999,18.0,17.9999,18.0,500,6.75685685906232,6.75689439736453,6.75685685906232,6.75689439736453,1331.97286663388,0.0,1.0
2013-04-30,17.7,18.13,17.7,18.12,2400,6.64427949074179,6.80569419023438,6.64427949074179,6.80194036001363,6393.4697598426,0.0,1.0
2013-05-01,18.15,18.15,17.72,17.72,3100,6.8132018506759,6.8132018506759,6.6517871511833,6.6517871511833,8258.23177313002,0.0,1.0
2013-05-02,17.862,18.11,17.8,18.11,1300,6.70509154031807,6.79818652979287,6.68181779294937,6.79818652979287,3463.12945324807,0.0,1.0
2013-05-03,18.0,18.0,17.7,17.995,2600,6.75689439736453,6.75689439736453,6.64427949074179,6.75501748225415,6926.25890649615,0.0,1.0
2013-05-06,17.76,17.9,17.76,17.88,1000,6.66680247206634,6.71935609515695,6.66680247206634,6.71184843471543,2663.94573326775,0.0,1.0
2013-05-07,17.78,17.9999,17.76,17.94,1500,6.67431013250785,6.75685685906232,6.66680247206634,6.73437141603998,3995.91859990163,0.0,1.0
2013-05-08,17.45,17.52,17.44,17.52,2600,6.55043373522284,6.57671054676814,6.54667990500208,6.57671054676814,6926.25890649614,0.0,1.0
2013-05-09,17.71,17.71,17.71,17.71,300,6.64803332096255,6.64803332096255,6.64803332096255,6.64803332096255,799.183719980324,0.0,1.0
2013-05-10,17.79,17.9,17.44,17.79,2900,6.67806396272861,6.71935609515695,6.54667990500208,6.67806396272861,7725.44262647647,0.0,1.0
2013-05-13,17.9,17.9,17.73,17.75,1200,6.71935609515695,6.71935609515695,6.65554098140406,6.66304864184558,3196.7348799213,0.0,1.0
2013-05-14,17.44,17.44,17.44,17.44,300,6.54667990500208,6.54667990500208,6.54667990500208,6.54667990500208,799.183719980325,0.0,1.0
2013-05-15,17.88,17.89,17.72,17.72,600,6.71184843471543,6.71560226493619,6.6517871511833,6.6517871511833,1598.36743996065,0.0,1.0
2013-05-16,17.75,17.98,17.638,17.95,1200,6.66304864184558,6.74938673692301,6.62100574337309,6.73812524626074,3196.7348799213,0.0,1.0
2013-05-17,17.7765,17.93,17.5,17.59,2200,6.67299629193059,6.73061758581922,6.56920288632663,6.60298735831345,5860.68061318905,0.0,1.0
2013-05-20,17.72,17.72,17.72,17.72,100,6.6517871511833,6.6517871511833,6.6517871511833,6.6517871511833,266.394573326775,0.0,1.0
2013-05-21,17.26,17.81,17.26,17.81,600,6.47911096102843,6.68557162317013,6.47911096102843,6.68557162317013,1598.36743996065,0.0,1.0
2013-05-22,17.33,17.36,17.26,17.33,1400,6.50538777257374,6.51664926323601,6.47911096102843,6.50538777257374,3729.52402657485,0.0,1.0
2013-05-23,17.28,17.48,17.28,17.33,1100,6.48661862146995,6.56169522588511,6.48661862146995,6.50538777257374,2930.34030659452,0.0,1.0
2013-05-24,17.57,17.57,17.57,17.57,400,6.59547969787193,6.59547969787193,6.59547969787193,6.59547969787193,1065.5782933071,0.0,1.0
2013-05-28,17.57,17.57,17.57,17.57,0,6.59547969787193,6.59547969787193,6.59547969787193,6.59547969787193,0,0.0,1.0
2013-05-29,17.4,17.62,17.4,17.62,1600,6.53166458411905,6.61424884897572,6.53166458411905,6.61424884897572,4262.3131732284,0.0,1.0
2013-05-30,17.74,17.74,17.74,17.74,100,6.65929481162482,6.65929481162482,6.65929481162482,6.65929481162482,266.394573326775,0.0,1.0
2013-05-31,17.7,17.7,17.7,17.7,300,6.64427949074179,6.64427949074179,6.64427949074179,6.64427949074179,799.183719980324,0.0,1.0
2013-06-03,17.4,17.6,17.4,17.6,1900,6.53166458411905,6.60674118853421,6.53166458411905,6.60674118853421,5061.49689320872,0.0,1.0
2013-06-04,17.55,17.55,17.41,17.411,1900,6.58797203743042,6.58797203743042,6.5354184143398,6.53579379736188,5061.49689320872,0.0,1.0
2013-06-05,17.3,17.34,17.25,17.34,900,6.49412628191147,6.5091416027945,6.47535713080767,6.5091416027945,2397.55115994097,0.0,1.0
2013-06-06,17.53,17.53,17.37,17.37,300,6.5804643769889,6.5804643769889,6.52040309345677,6.52040309345677,799.183719980325,0.0,1.0
2013-06-07,17.59,17.59,17.55,17.55,600,6.60298735831345,6.60298735831345,6.58797203743042,6.58797203743042,1598.36743996065,0.0,1.0
2013-06-10,17.55,17.55,17.55,17.55,200,6.58797203743042,6.58797203743042,6.58797203743042,6.58797203743042,532.78914665355,0.0,1.0
2013-06-11,17.43,17.43,17.43,17.43,300,6.54292607478132,6.54292607478132,6.54292607478132,6.54292607478132,799.183719980325,0.0,1.0
2013-06-12,17.11,17.45,17.1,17.45,900,6.42280350771706,6.55043373522284,6.4190496774963,6.55043373522284,2397.55115994097,0.0,1.0
2013-06-13,17.11,17.11,17.11,17.11,0,6.42280350771706,6.42280350771706,6.42280350771706,6.42280350771706,0,0.0,1.0
2013-06-14,17.15,17.15,17.15,17.15,300,6.43781882860009,6.43781882860009,6.43781882860009,6.43781882860009,799.183719980325,0.0,1.0
2013-06-17,17.44,17.44,17.44,17.44,100,6.54667990500208,6.54667990500208,6.54667990500208,6.54667990500208,266.394573326775,0.0,1.0
2013-06-18,17.37,17.4499,17.37,17.4499,400,6.52040309345677,6.55039619692063,6.52040309345677,6.55039619692063,1065.5782933071,0.0,1.0
2013-06-19,17.37,17.37,17.37,17.37,0,6.52040309345677,6.52040309345677,6.52040309345677,6.52040309345677,0,0.0,1.0
2013-06-20,17.37,17.37,17.37,17.37,0,6.52040309345677,6.52040309345677,6.52040309345677,6.52040309345677,0,0.0,1.0
2013-06-21,17.39,17.39,17.39,17.39,100,6.52791075389829,6.52791075389829,6.52791075389829,6.52791075389829,266.394573326775,0.0,1.0
2013-06-24,17.38,17.38,17.38,17.38,100,6.52415692367753,6.52415692367753,6.52415692367753,6.52415692367753,266.394573326775,0.0,1.0
2013-06-25,17.38,17.38,17.38,17.38,0,6.52415692367753,6.52415692367753,6.52415692367753,6.52415692367753,0,0.0,1.0
2013-06-26,17.0,17.4,15.34,17.4,1600,6.38151137528872,6.53166458411905,5.75837555864288,6.53166458411905,4262.3131732284,0.0,1.0
2013-06-27,17.37,17.37,17.37,17.37,200,6.52040309345677,6.52040309345677,6.52040309345677,6.52040309345677,532.78914665355,0.0,1.0
2013-06-28,17.34,17.37,17.0,17.37,11400,6.5091416027945,6.52040309345677,6.38151137528872,6.52040309345677,30368.9813592523,0.0,1.0
2013-07-01,17.35,17.4,17.35,17.4,200,6.51289543301526,6.53166458411905,6.51289543301526,6.53166458411905,532.789146653549,0.0,1.0
2013-07-02,17.45,17.45,17.37,17.37,1500,6.55043373522284,6.55043373522284,6.52040309345677,6.52040309345677,3995.91859990162,0.0,1.0
2013-07-03,17.43,17.43,17.41,17.41,300,6.54292607478132,6.54292607478132,6.5354184143398,6.5354184143398,799.183719980325,0.0,1.0
2013-07-05,17.25,17.25,17.25,17.25,200,6.47535713080767,6.47535713080767,6.47535713080767,6.47535713080767,532.78914665355,0.0,1.0
2013-07-08,17.37,17.37,17.03,17.03,300,6.52040309345677,6.52040309345677,6.392772865951,6.392772865951,799.183719980325,0.0,1.0
2013-07-09,17.43,17.43,17.43,17.43,100,6.54292607478132,6.54292607478132,6.54292607478132,6.54292607478132,266.394573326775,0.0,1.0
2013-07-10,17.49,17.69,17.25,17.28,1700,6.56544905610587,6.64052566052103,6.47535713080767,6.48661862146995,4528.70774655517,0.0,1.0
2013-07-11,17.64,17.67,17.64,17.67,200,6.62175650941724,6.63301800007951,6.62175650941724,6.63301800007951,532.78914665355,0.0,1.0
2013-07-12,17.5,17.65,17.4,17.65,1300,6.56920288632663,6.625510339638,6.53166458411905,6.625510339638,3463.12945324807,0.0,1.0
2013-07-15,17.49,17.49,17.12,17.34,3600,6.56544905610587,6.56544905610587,6.42655733793782,6.5091416027945,9590.20463976389,0.0,1.0
2013-07-16,17.5,17.5,17.13,17.1929,3500,6.56920288632663,6.56920288632663,6.43031116815858,6.45392276024715,9323.81006643712,0.0,1.0
2013-07-17,17.66,17.66,17.15,17.38,1000,6.62926416985876,6.62926416985876,6.43781882860009,6.52415692367753,2663.94573326775,0.0,1.0
2013-07-18,17.68,17.68,17.67,17.68,300,6.65929481162482,6.65929481162482,6.65552824216123,6.65929481162482,796.480731073965,0.06,1.0
2013-07-19,17.68,17.68,17.68,17.68,0,6.65929481162482,6.65929481162482,6.65929481162482,6.65929481162482,0,0.0,1.0
2013-07-22,17.49,17.61,17.49,17.61,800,6.58772999181663,6.6329288253797,6.58772999181663,6.6329288253797,2123.94861619724,0.0,1.0
2013-07-23,17.49,17.49,17.49,17.49,0,6.58772999181663,6.58772999181663,6.58772999181663,6.58772999181663,0,0.0,1.0
2013-07-24,17.6,17.6,17.27,17.27,200,6.62916225591611,6.62916225591611,6.50486546361768,6.50486546361768,530.98715404931,0.0,1.0
2013-07-25,17.6,17.6,17.6,17.6,0,6.62916225591611,6.62916225591611,6.62916225591611,6.62916225591611,0,0.0,1.0
2013-07-26,17.3,17.33,17.3,17.33,600,6.51616517200845,6.52746488039922,6.51616517200845,6.52746488039922,1592.96146214793,0.0,1.0
2013-07-29,17.3,17.3,17.3,17.3,0,6.51616517200845,6.51616517200845,6.51616517200845,6.51616517200845,0,0.0,1.0
2013-07-30,17.49,17.49,17.36,17.36,400,6.58772999181663,6.58772999181663,6.53876458878998,6.53876458878998,1061.97430809862,0.0,1.0
2013-07-31,17.49,17.49,17.49,17.49,0,6.58772999181663,6.58772999181663,6.58772999181663,6.58772999181663,0,0.0,1.0
2013-08-01,17.49,17.5,17.35,17.5,7400,6.58772999181663,6.59149656128022,6.53499801932639,6.59149656128022,19646.5246998245,0.0,1.0
2013-08-02,17.4,17.88,17.34,17.34,6400,6.55383086664434,6.73462620089659,6.5312314498628,6.5312314498628,16991.5889295779,0.0,1.0
2013-08-05,17.49,17.49,17.49,17.49,100,6.58772999181663,6.58772999181663,6.58772999181663,6.58772999181663,265.493577024655,0.0,1.0
2013-08-06,17.49,17.49,17.4,17.4,300,6.58772999181663,6.58772999181663,6.55383086664434,6.55383086664434,796.480731073966,0.0,1.0
2013-08-07,17.42,17.42,17.42,17.42,100,6.56136400557152,6.56136400557152,6.56136400557152,6.56136400557152,265.493577024655,0.0,1.0
2013-08-08,17.38,17.38,17.38,17.38,300,6.54629772771716,6.54629772771716,6.54629772771716,6.54629772771716,796.480731073965,0.0,1.0
2013-08-09,17.49,17.49,17.34,17.34,1500,6.58772999181663,6.58772999181663,6.5312314498628,6.5312314498628,3982.40365536983,0.0,1.0
2013-08-12,17.48,17.48,17.48,17.48,400,6.58396342235305,6.58396342235305,6.58396342235305,6.58396342235305,1061.97430809862,0.0,1.0
2013-08-13,17.48,17.48,17.48,17.48,0,6.58396342235305,6.58396342235305,6.58396342235305,6.58396342235305,0,0.0,1.0
2013-08-14,17.48,17.48,17.48,17.48,0,6.58396342235305,6.58396342235305,6.58396342235305,6.58396342235305,0,0.0,1.0
2013-08-15,17.48,17.48,17.48,17.48,0,6.58396342235305,6.58396342235305,6.58396342235305,6.58396342235305,0,0.0,1.0
2013-08-16,17.26,17.26,17.26,17.26,100,6.5010988941541,6.5010988941541,6.5010988941541,6.5010988941541,265.493577024655,0.0,1.0
2013-08-19,17.27,17.27,17.2501,17.27,600,6.50486546361768,6.50486546361768,6.49736999038514,6.50486546361768,1592.96146214793,0.0,1.0
2013-08-20,17.47,17.47,17.28,17.28,200,6.58019685288946,6.58019685288946,6.50863203308127,6.50863203308127,530.98715404931,0.0,1.0
2013-08-21,17.47,17.47,17.47,17.47,100,6.58019685288946,6.58019685288946,6.58019685288946,6.58019685288946,265.493577024655,0.0,1.0
2013-08-22,17.47,17.47,17.47,17.47,0,6.58019685288946,6.58019685288946,6.58019685288946,6.58019685288946,0,0.0,1.0
2013-08-23,17.48,17.48,17.48,17.48,100,6.58396342235305,6.58396342235305,6.58396342235305,6.58396342235305,265.493577024655,0.0,1.0
2013-08-26,17.47,17.47,17.47,17.47,100,6.58019685288946,6.58019685288946,6.58019685288946,6.58019685288946,265.493577024655,0.0,1.0
2013-08-27,17.34,17.34,17.34,17.34,200,6.5312314498628,6.5312314498628,6.5312314498628,6.5312314498628,530.98715404931,0.0,1.0
2013-08-28,17.34,17.34,17.34,17.34,0,6.5312314498628,6.5312314498628,6.5312314498628,6.5312314498628,0,0.0,1.0
2013-08-29,17.34,17.34,17.34,17.34,0,6.5312314498628,6.5312314498628,6.5312314498628,6.5312314498628,0,0.0,1.0
2013-08-30,17.25,17.251,17.25,17.251,1100,6.49733232469051,6.49770898163687,6.49733232469051,6.49770898163687,2920.4293472712,0.0,1.0
2013-09-03,17.35,17.35,17.35,17.35,300,6.53499801932639,6.53499801932639,6.53499801932639,6.53499801932639,796.480731073966,0.0,1.0
2013-09-04,17.35,17.35,17.35,17.35,0,6.53499801932639,6.53499801932639,6.53499801932639,6.53499801932639,0,0.0,1.0
2013-09-05,17.35,17.35,17.2718,17.2718,200,6.53499801932639,6.53499801932639,6.50554344612113,6.50554344612113,530.98715404931,0.0,1.0
2013-09-06,17.35,17.35,17.35,17.35,0,6.53499801932639,6.53499801932639,6.53499801932639,6.53499801932639,0,0.0,1.0
2013-09-09,17.35,17.35,17.35,17.35,0,6.53499801932639,6.53499801932639,6.53499801932639,6.53499801932639,0,0.0,1.0
2013-09-10,17.35,17.35,17.35,17.35,0,6.53499801932639,6.53499801932639,6.53499801932639,6.53499801932639,0,0.0,1.0
2013-09-11,17.35,17.35,17.35,17.35,0,6.53499801932639,6.53499801932639,6.53499801932639,6.53499801932639,0,0.0,1.0
2013-09-12,17.28,17.28,17.28,17.28,200,6.50863203308127,6.50863203308127,6.50863203308127,6.50863203308127,530.98715404931,0.0,1.0
2013-09-13,17.25,17.27,17.25,17.27,800,6.49733232469051,6.50486546361768,6.49733232469051,6.50486546361768,2123.94861619724,0.0,1.0
2013-09-16,17.26,17.26,17.25,17.26,2100,6.5010988941541,6.5010988941541,6.49733232469051,6.5010988941541,5575.36511751775,0.0,1.0
2013-09-17,17.26,17.26,17.26,17.26,0,6.5010988941541,6.5010988941541,6.5010988941541,6.5010988941541,0,0.0,1.0
2013-09-18,17.26,17.26,17.26,17.26,0,6.5010988941541,6.5010988941541,6.5010988941541,6.5010988941541,0,0.0,1.0
2013-09-19,17.26,17.26,17.26,17.26,0,6.5010988941541,6.5010988941541,6.5010988941541,6.5010988941541,0,0.0,1.0
2013-09-20,17.26,17.26,17.26,17.26,0,6.5010988941541,6.5010988941541,6.5010988941541,6.5010988941541,0,0.0,1.0
2013-09-23,17.25,17.25,17.25,17.25,1200,6.49733232469051,6.49733232469051,6.49733232469051,6.49733232469051,3185.92292429586,0.0,1.0
2013-09-24,17.49,17.49,17.2,17.25,1400,6.58772999181663,6.58772999181663,6.47849947737256,6.49733232469051,3716.91007834517,0.0,1.0
2013-09-25,17.1999,17.45,17.1999,17.38,3100,6.47846181167793,6.57266371396228,6.47846181167793,6.54629772771716,8230.3008877643,0.0,1.0
2013-09-26,17.0,17.0,17.0,17.0,600,6.40316808810079,6.40316808810079,6.40316808810079,6.40316808810079,1592.96146214793,0.0,1.0
2013-09-27,17.0,17.29,17.0,17.0,800,6.40316808810079,6.51239860254486,6.40316808810079,6.40316808810079,2123.94861619724,0.0,1.0
2013-09-30,16.97,16.97,16.97,16.97,100,6.39186837971002,6.39186837971002,6.39186837971002,6.39186837971002,265.493577024655,0.0,1.0
2013-10-01,16.95,16.95,16.84,16.84,2800,6.38433524078285,6.38433524078285,6.34290297668337,6.34290297668337,7433.82015669034,0.0,1.0
2013-10-02,16.98,16.98,16.98,16.98,100,6.39563494917361,6.39563494917361,6.39563494917361,6.39563494917361,265.493577024655,0.0,1.0
2013-10-03,17.35,17.35,17.35,17.35,0,6.53499801932639,6.53499801932639,6.53499801932639,6.53499801932639,0,0.0,1.0
2013-10-04,17.25,17.25,17.25,17.25,200,6.49733232469051,6.49733232469051,6.49733232469051,6.49733232469051,530.98715404931,0.0,1.0
2013-10-07,17.31,17.35,17.0,17.0,5100,6.51993174147204,6.53499801932639,6.40316808810079,6.40316808810079,13540.1724282574,0.0,1.0
2013-10-08,16.94,16.94,16.94,16.94,100,6.38056867131926,6.38056867131926,6.38056867131926,6.38056867131926,265.493577024655,0.0,1.0
2013-10-09,16.8,17.0,16.8,16.93,8600,6.32783669882901,6.40316808810079,6.32783669882901,6.37680210185567,22832.4476241204,0.0,1.0
2013-10-10,16.82,16.96,16.82,16.96,300,6.33536983775619,6.38810181024643,6.33536983775619,6.38810181024643,796.480731073965,0.0,1.0
2013-10-11,16.87,16.87,16.85,16.85,400,6.35420268507414,6.35420268507414,6.34666954614696,6.34666954614696,1061.97430809862,0.0,1.0
2013-10-14,16.82,16.82,16.82,16.82,100,6.33536983775619,6.33536983775619,6.33536983775619,6.33536983775619,265.493577024655,0.0,1.0
2013-10-15,16.76,16.76,16.76,16.76,100,6.31277042097466,6.31277042097466,6.31277042097466,6.31277042097466,265.493577024655,0.0,1.0
2013-10-16,16.75,16.76,16.75,16.76,1400,6.30900385151107,6.31277042097466,6.30900385151107,6.31277042097466,3716.91007834517,0.0,1.0
2013-10-17,16.75,16.75,16.64,16.75,2100,6.3316032682926,6.3316032682926,6.29002259011277,6.3316032682926,5555.46494458194,0.06,1.0
2013-10-18,16.75,16.8,16.75,16.8,1900,6.3316032682926,6.35050357655616,6.3316032682926,6.35050357655616,5026.37304509795,0.0,1.0
2013-10-21,16.8,16.8,16.65,16.78,1500,6.35050357655616,6.35050357655616,6.29380265176548,6.34294345325074,3968.18924612996,0.0,1.0
2013-10-22,16.75,16.8,16.75,16.8,1200,6.3316032682926,6.35050357655616,6.3316032682926,6.35050357655616,3174.55139690397,0.0,1.0
2013-10-23,16.7,16.7,16.7,16.7,100,6.31270296002904,6.31270296002904,6.31270296002904,6.31270296002904,264.545949741997,0.0,1.0
2013-10-24,16.72,16.72,16.72,16.72,100,6.32026308333447,6.32026308333447,6.32026308333447,6.32026308333447,264.545949741997,0.0,1.0
2013-10-25,16.72,16.72,16.72,16.72,0,6.32026308333447,6.32026308333447,6.32026308333447,6.32026308333447,0,0.0,1.0
2013-10-28,16.8,16.8,16.79,16.79,1000,6.35050357655616,6.35050357655616,6.34672351490345,6.34672351490345,2645.45949741997,0.0,1.0
2013-10-29,16.7301,16.99,16.7301,16.99,300,6.32408094560371,6.42232474795769,6.32408094560371,6.42232474795769,793.637849225991,0.0,1.0
2013-10-30,16.85,16.97,16.85,16.97,7600,6.36940388481972,6.41476462465227,6.36940388481972,6.41476462465227,20105.4921803918,0.0,1.0
2013-10-31,16.75,16.82,16.75,16.8,5300,6.3316032682926,6.35806369986159,6.3316032682926,6.35050357655616,14020.9353363259,0.0,1.0
2013-11-01,16.8,17.0,16.8,17.0,300,6.35050357655616,6.4261048096104,6.35050357655616,6.4261048096104,793.637849225992,0.0,1.0
2013-11-04,16.89,16.89,16.89,16.89,0,6.38452413143057,6.38452413143057,6.38452413143057,6.38452413143057,0,0.0,1.0
2013-11-05,16.935,17.21,16.935,17.21,400,6.40153440886778,6.50548610431736,6.40153440886778,6.50548610431736,1058.18379896799,0.0,1.0
2013-11-06,16.851,17.02,16.851,17.02,1100,6.36978189098499,6.43366493291583,6.36978189098499,6.43366493291583,2910.00544716197,0.0,1.0
2013-11-07,16.823,16.91,16.823,16.91,300,6.3591977183574,6.392084254736,6.3591977183574,6.392084254736,793.637849225992,0.0,1.0
2013-11-08,17.3,17.3,17.16,17.16,1200,6.53950665919176,6.53950665919176,6.4865857960538,6.4865857960538,3174.55139690397,0.0,1.0
2013-11-11,17.3,17.3,17.3,17.3,0,6.53950665919176,6.53950665919176,6.53950665919176,6.53950665919176,0,0.0,1.0
2013-11-12,16.92,16.92,16.92,16.92,100,6.39586431638871,6.39586431638871,6.39586431638871,6.39586431638871,264.545949741997,0.0,1.0
2013-11-13,16.92,17.06,16.92,17.06,400,6.39586431638871,6.44878517952667,6.39586431638871,6.44878517952667,1058.18379896799,0.0,1.0
2013-11-14,16.92,16.92,16.92,16.92,100,6.39586431638871,6.39586431638871,6.39586431638871,6.39586431638871,264.545949741997,0.0,1.0
2013-11-15,16.91,16.91,16.91,16.91,100,6.392084254736,6.392084254736,6.392084254736,6.392084254736,264.545949741997,0.0,1.0
2013-11-18,17.01,17.01,17.01,17.01,100,6.42988487126312,6.42988487126312,6.42988487126312,6.42988487126312,264.545949741997,0.0,1.0
2013-11-19,17.0,17.0,17.0,17.0,100,6.4261048096104,6.4261048096104,6.4261048096104,6.4261048096104,264.545949741997,0.0,1.0
2013-11-20,17.0499,17.05,16.99,17.0,3600,6.44496731725744,6.44500511787396,6.42232474795769,6.4261048096104,9523.65419071189,0.0,1.0
2013-11-21,16.96,17.0,16.96,17.0,5800,6.41098456299956,6.4261048096104,6.41098456299956,6.4261048096104,15343.6650850358,0.0,1.0
2013-11-22,16.9,16.9,16.9,16.9,100,6.38830419308328,6.38830419308328,6.38830419308328,6.38830419308328,264.545949741997,0.0,1.0
2013-11-25,16.9,16.9,16.9,16.9,100,6.38830419308328,6.38830419308328,6.38830419308328,6.38830419308328,264.545949741997,0.0,1.0
2013-11-26,16.9,16.9,16.9,16.9,100,6.38830419308328,6.38830419308328,6.38830419308328,6.38830419308328,264.545949741997,0.0,1.0
2013-11-27,17.0,17.0,16.92,16.92,33200,6.4261048096104,6.4261048096104,6.39586431638871,6.39586431638871,87829.2553143431,0.0,1.0
2013-11-29,17.0,17.0,17.0,17.0,0,6.44878517952667,6.44878517952667,6.44878517952667,6.44878517952667,0,0.06,1.0
2013-12-02,17.31,17.31,17.3,17.3,200,6.56638067397687,6.56638067397687,6.56258727093009,6.56258727093009,527.231083893781,0.0,1.0
2013-12-03,17.29,17.29,17.29,17.29,200,6.55879386788331,6.55879386788331,6.55879386788331,6.55879386788331,527.231083893781,0.0,1.0
2013-12-04,17.31,17.31,17.31,17.31,300,6.56638067397687,6.56638067397687,6.56638067397687,6.56638067397687,790.846625840671,0.0,1.0
2013-12-05,17.05,17.07,17.05,17.05,700,6.46775219476058,6.47533900085414,6.46775219476058,6.46775219476058,1845.30879362823,0.0,1.0
2013-12-06,17.27,17.27,17.15,17.15,300,6.55120706178974,6.55120706178974,6.50568622522838,6.50568622522838,790.846625840672,0.0,1.0
2013-12-09,17.27,17.27,17.0,17.0,10300,6.55120706178974,6.55120706178974,6.44878517952667,6.44878517952667,27152.4008205297,0.0,1.0
2013-12-10,17.051,17.35,17.051,17.35,1600,6.46813153506525,6.58155428616399,6.46813153506525,6.58155428616399,4217.84867115025,0.0,1.0
2013-12-11,17.3,17.45,17.3,17.45,200,6.56258727093009,6.61948831663179,6.56258727093009,6.61948831663179,527.231083893781,0.0,1.0
2013-12-12,17.35,17.35,17.35,17.35,63700,6.58155428616399,6.58155428616399,6.58155428616399,6.58155428616399,167923.100220169,0.0,1.0
2013-12-13,17.35,17.35,17.35,17.35,0,6.58155428616399,6.58155428616399,6.58155428616399,6.58155428616399,0,0.0,1.0
2013-12-16,17.47,17.47,17.47,17.47,166,6.62707512272535,6.62707512272535,6.62707512272535,6.62707512272535,437.601799631838,0.0,1.0
2013-12-17,17.47,17.47,17.47,17.47,2,6.62707512272535,6.62707512272535,6.62707512272535,6.62707512272535,5.27231083893781,0.0,1.0
2013-12-18,17.5,17.5,17.2501,17.2501,500,6.63845533186569,6.63845533186569,6.54365818972665,6.54365818972665,1318.07770973445,0.0,1.0
2013-12-19,17.36,17.49,17.36,17.49,75400,6.58534768921077,6.63466192881891,6.58534768921077,6.63466192881891,198766.118627955,0.0,1.0
2013-12-20,17.27,17.27,17.27,17.27,200,6.55120706178974,6.55120706178974,6.55120706178974,6.55120706178974,527.231083893781,0.0,1.0
2013-12-23,17.07,17.33,17.07,17.33,200,6.47533900085414,6.57396748007043,6.47533900085414,6.57396748007043,527.231083893781,0.0,1.0
2013-12-24,17.07,17.07,17.07,17.07,0,6.47533900085414,6.47533900085414,6.47533900085414,6.47533900085414,0,0.0,1.0
2013-12-26,17.25,17.25,17.24,17.24,500,6.54362025569618,6.54362025569618,6.5398268526494,6.5398268526494,1318.07770973445,0.0,1.0
2013-12-27,17.48,17.49,17.26,17.29,1400,6.63086852577213,6.63466192881891,6.54741365874296,6.55879386788331,3690.61758725647,0.0,1.0
2013-12-30,17.49,17.49,17.27,17.27,200,6.63466192881891,6.63466192881891,6.55120706178974,6.55120706178974,527.231083893781,0.0,1.0
2013-12-31,17.8,17.8,17.53,17.55,900,6.75225742326911,6.75225742326911,6.64983554100604,6.6574223470996,2372.53987752201,0.0,1.0
2014-01-02,17.31,18.99,17.31,17.85,17000,6.56638067397687,7.20367238583597,6.56638067397687,6.77122443850301,44814.6421309714,0.0,1.0
2014-01-03,17.7,17.7,17.5,17.5,700,6.7143233928013,6.7143233928013,6.63845533186569,6.63845533186569,1845.30879362823,0.0,1.0
2014-01-06,17.88,17.88,17.09,17.09,200,6.78260464764335,6.78260464764335,6.4829258069477,6.4829258069477,527.231083893781,0.0,1.0
2014-01-07,17.28,17.7,17.28,17.7,300,6.55500046483653,6.7143233928013,6.55500046483653,6.7143233928013,790.846625840671,0.0,1.0
2014-01-08,17.3,17.3,17.3,17.3,100,6.56258727093009,6.56258727093009,6.56258727093009,6.56258727093009,263.61554194689,0.0,1.0
2014-01-09,17.14,17.22,17.1001,17.159,1800,6.5018928221816,6.53224004655584,6.48675714402495,6.50910028797048,4745.07975504403,0.0,1.0
2014-01-10,17.34,17.34,17.14,17.14,200,6.57776088311721,6.57776088311721,6.5018928221816,6.5018928221816,527.231083893781,0.0,1.0
2014-01-13,17.34,17.34,17.34,17.34,5,6.57776088311721,6.57776088311721,6.57776088311721,6.57776088311721,13.1807770973445,0.0,1.0
2014-01-14,17.34,17.34,17.34,17.34,0,6.57776088311721,6.57776088311721,6.57776088311721,6.57776088311721,0,0.0,1.0
2014-01-15,17.34,17.34,17.34,17.34,0,6.60052130139789,6.60052130139789,6.60052130139789,6.60052130139789,0,0.06,1.0
2014-01-16,17.34,17.34,17.34,17.34,0,6.60052130139789,6.60052130139789,6.60052130139789,6.60052130139789,0,0.0,1.0
2014-01-17,17.34,17.34,17.34,17.34,0,6.60052130139789,6.60052130139789,6.60052130139789,6.60052130139789,0,0.0,1.0
2014-01-21,17.32,17.5,17.32,17.49,6500,6.59290824338013,6.66142576553997,6.59290824338013,6.65761923653109,17075.9239843874,0.0,1.0
2014-01-22,17.5,17.5,17.5,17.5,200,6.66142576553997,6.66142576553997,6.66142576553997,6.66142576553997,525.413045673458,0.0,1.0
2014-01-23,17.5,17.5,17.5,17.5,0,6.66142576553997,6.66142576553997,6.66142576553997,6.66142576553997,0,0.0,1.0
2014-01-24,17.5,17.5,17.5,17.5,0,6.66142576553997,6.66142576553997,6.66142576553997,6.66142576553997,0,0.0,1.0
2014-01-27,17.75,17.75,17.75,17.75,100,6.75658899076197,6.75658899076197,6.75658899076197,6.75658899076197,262.706522836729,0.0,1.0
2014-01-28,17.75,17.75,17.75,17.75,0,6.75658899076197,6.75658899076197,6.75658899076197,6.75658899076197,0,0.0,1.0
2014-01-29,17.86,17.86,17.86,17.86,7,6.79846080985965,6.79846080985965,6.79846080985965,6.79846080985965,18.389456598571,0.0,1.0
2014-01-30,17.81,17.8599,17.81,17.83,500,6.77942816481525,6.79842274456956,6.77942816481525,6.78704122283301,1313.53261418364,0.0,1.0
2014-01-31,17.6,17.8,17.6,17.8,3700,6.69949105562877,6.77562163580637,6.69949105562877,6.77562163580637,9720.14134495897,0.0,1.0
2014-02-03,17.8528,17.86,17.72,17.75,1600,6.79572010897325,6.79846080985965,6.74516940373533,6.75658899076197,4203.30436538766,0.0,1.0
2014-02-04,17.75,17.86,17.75,17.86,800,6.75658899076197,6.79846080985965,6.75658899076197,6.79846080985965,2101.65218269383,0.0,1.0
2014-02-05,17.7,17.7,17.7,17.7,56,6.73755634571757,6.73755634571757,6.73755634571757,6.73755634571757,147.115652788568,0.0,1.0
2014-02-06,17.75,17.75,17.75,17.75,1000,6.75658899076197,6.75658899076197,6.75658899076197,6.75658899076197,2627.06522836729,0.0,1.0
2014-02-07,17.75,17.75,17.75,17.75,0,6.75658899076197,6.75658899076197,6.75658899076197,6.75658899076197,0,0.0,1.0
2014-02-10,17.75,17.75,17.75,17.75,0,6.75658899076197,6.75658899076197,6.75658899076197,6.75658899076197,0,0.0,1.0
2014-02-11,17.8599,17.8599,17.8599,17.8599,1000,6.79842274456956,6.79842274456956,6.79842274456956,6.79842274456956,2627.06522836729,0.0,1.0
2014-02-12,17.86,17.86,17.86,17.86,0,6.79846080985965,6.79846080985965,6.79846080985965,6.79846080985965,0,0.0,1.0
2014-02-13,17.86,17.86,17.86,17.86,0,6.79846080985965,6.79846080985965,6.79846080985965,6.79846080985965,0,0.0,1.0
2014-02-14,17.86,17.86,17.86,17.86,0,6.79846080985965,6.79846080985965,6.79846080985965,6.79846080985965,0,0.0,1.0
2014-02-18,17.55,17.55,17.5215,17.5215,1500,6.68045841058437,6.68045841058437,6.66960980290906,6.66960980290906,3940.59784255093,0.0,1.0
2014-02-19,17.85,17.85,17.75,17.75,900,6.79465428085077,6.79465428085077,6.75658899076197,6.75658899076197,2364.35870553056,0.0,1.0
2014-02-20,17.85,17.85,17.85,17.85,0,6.79465428085077,6.79465428085077,6.79465428085077,6.79465428085077,0,0.0,1.0
2014-02-21,17.56,17.56,17.56,17.56,100,6.68426493959325,6.68426493959325,6.68426493959325,6.68426493959325,262.706522836729,0.0,1.0
2014-02-24,17.85,17.85,17.654,17.654,1300,6.79465428085077,6.79465428085077,6.72004631227672,6.72004631227672,3415.18479687748,0.0,1.0
2014-02-25,17.85,17.85,17.85,17.85,0,6.79465428085077,6.79465428085077,6.79465428085077,6.79465428085077,0,0.0,1.0
2014-02-26,17.75,17.75,17.75,17.75,1000,6.75658899076197,6.75658899076197,6.75658899076197,6.75658899076197,2627.06522836729,0.0,1.0
2014-02-27,17.76,17.8,17.76,17.8,4900,6.76039551977085,6.77562163580637,6.76039551977085,6.77562163580637,12872.6196189997,0.0,1.0
2014-02-28,17.86,17.86,17.76,17.76,1100,6.82129998391293,6.82129998391293,6.78310681491006,6.78310681491006,2880.09617614418,0.06,1.0
2014-03-03,17.68,17.68,17.68,17.68,42,6.75255227970776,6.75255227970776,6.75255227970776,6.75255227970776,109.967308543687,0.0,1.0
2014-03-04,17.71,17.86,17.71,17.84,4300,6.76401023040862,6.82129998391293,6.76401023040862,6.81366135011235,11258.5577794727,0.0,1.0
2014-03-05,18.0,18.06,17.76,18.06,800,6.87477042051695,6.89768632191867,6.78310681491006,6.89768632191867,2094.61540083213,0.0,1.0
2014-03-06,17.7,18.06,17.7,18.0,1300,6.76019091350833,6.89768632191867,6.76019091350833,6.87477042051695,3403.75002635222,0.0,1.0
2014-03-07,17.733,17.733,17.733,17.733,200,6.77279465927928,6.77279465927928,6.77279465927928,6.77279465927928,523.653850208033,0.0,1.0
2014-03-10,17.73,17.73,17.73,17.73,0,6.77164886420919,6.77164886420919,6.77164886420919,6.77164886420919,0,0.0,1.0
2014-03-11,17.98,17.98,17.82,17.82,300,6.86713178671637,6.86713178671637,6.80602271631178,6.80602271631178,785.48077531205,0.0,1.0
2014-03-12,17.84,17.84,17.84,17.84,200,6.81366135011235,6.81366135011235,6.81366135011235,6.81366135011235,523.653850208034,0.0,1.0
2014-03-13,17.8,17.8,17.8,17.8,100,6.79838408251121,6.79838408251121,6.79838408251121,6.79838408251121,261.826925104016,0.0,1.0
2014-03-14,17.77,17.77,17.77,17.77,200,6.78692613181034,6.78692613181034,6.78692613181034,6.78692613181034,523.653850208034,0.0,1.0
2014-03-17,17.82,17.82,17.76,17.76,200,6.80602271631178,6.80602271631178,6.78310681491006,6.78310681491006,523.653850208033,0.0,1.0
2014-03-18,17.802,18.02,17.8,17.81,500,6.79914794589126,6.88240905431752,6.79838408251121,6.80220339941149,1309.13462552008,0.0,1.0
2014-03-19,18.33,18.33,18.33,18.33,4,7.00080787822643,7.00080787822643,7.00080787822643,7.00080787822643,10.4730770041607,0.0,1.0
2014-03-20,18.08,18.08,18.08,18.08,200,6.90532495571925,6.90532495571925,6.90532495571925,6.90532495571925,523.653850208033,0.0,1.0
2014-03-21,18.0,18.0,17.8415,17.98,3700,6.87477042051695,6.87477042051695,6.8142342476474,6.86713178671637,9687.59622884861,0.0,1.0
2014-03-24,18.1,18.1001,18.05,18.1,3500,6.91296358951982,6.91300178268882,6.89386700501839,6.91296358951982,9163.94237864058,0.0,1.0
2014-03-25,17.84,17.84,17.84,17.84,33,6.81366135011235,6.81366135011235,6.81366135011235,6.81366135011235,86.4028852843255,0.0,1.0
2014-03-26,17.83,17.83,17.83,17.83,37,6.80984203321207,6.80984203321207,6.80984203321207,6.80984203321207,96.8759622884861,0.0,1.0
2014-03-27,17.84,17.84,17.84,17.84,38,6.81366135011235,6.81366135011235,6.81366135011235,6.81366135011235,99.4942315395264,0.0,1.0
2014-03-28,18.1,18.1,18.1,18.1,0,6.91296358951982,6.91296358951982,6.91296358951982,6.91296358951982,0,0.0,1.0
2014-03-31,19.74,19.74,19.74,19.74,16,7.53933156116692,7.53933156116692,7.53933156116692,7.53933156116692,41.8923080166427,0.0,1.0
2014-04-01,18.55,18.55,18.55,18.55,9800,7.08483285003275,7.08483285003275,7.08483285003275,7.08483285003275,25659.0386601936,0.0,1.0
2014-04-02,17.85,18.5,17.85,18.5,1100,6.81748066701264,7.06573626553131,6.81748066701264,7.06573626553131,2880.09617614418,0.0,1.0
2014-04-03,18.44,18.44,18.44,18.44,300,7.04282036412959,7.04282036412959,7.04282036412959,7.04282036412959,785.480775312049,0.0,1.0
2014-04-04,18.0,18.01,17.8,17.801,2000,6.87477042051695,6.87858973741724,6.79838408251121,6.79876601420123,5236.53850208033,0.0,1.0
2014-04-07,18.25,18.25,18.25,18.25,100,6.97025334302413,6.97025334302413,6.97025334302413,6.97025334302413,261.826925104017,0.0,1.0
2014-04-08,18.0,18.0701,18.0,18.07,1800,6.87477042051695,6.90154383198796,6.87477042051695,6.90150563881896,4712.8846518723,0.0,1.0
2014-04-09,18.1,18.1,18.1,18.1,500,6.91296358951982,6.91296358951982,6.91296358951982,6.91296358951982,1309.13462552008,0.0,1.0
2014-04-10,18.1,18.1,18.1,18.1,500,6.91296358951982,6.91296358951982,6.91296358951982,6.91296358951982,1309.13462552008,0.0,1.0
2014-04-11,18.0,18.1,18.0,18.1,1200,6.87477042051695,6.91296358951982,6.87477042051695,6.91296358951982,3141.9231012482,0.0,1.0
2014-04-14,18.1,18.1,18.0,18.0,1300,6.91296358951982,6.91296358951982,6.87477042051695,6.87477042051695,3403.75002635222,0.0,1.0
2014-04-15,18.1,18.1,18.1,18.1,0,6.91296358951982,6.91296358951982,6.91296358951982,6.91296358951982,0,0.0,1.0
2014-04-16,18.1,18.1,18.1,18.1,0,6.93587949092154,6.93587949092154,6.93587949092154,6.93587949092154,0,0.06,1.0
2014-04-17,18.35,18.35,18.35,18.35,9,7.03167893140389,7.03167893140389,7.03167893140389,7.03167893140389,23.4865672353768,0.0,1.0
2014-04-21,18.1,18.1,18.1,18.1,0,6.93587949092154,6.93587949092154,6.93587949092154,6.93587949092154,0,0.0,1.0
2014-04-22,18.35,18.35,18.35,18.35,100,7.03167893140389,7.03167893140389,7.03167893140389,7.03167893140389,260.961858170853,0.0,1.0
2014-04-23,18.35,18.35,18.35,18.35,0,7.03167893140389,7.03167893140389,7.03167893140389,7.03167893140389,0,0.0,1.0
2014-04-24,18.35,18.35,18.35,18.35,1000,7.03167893140389,7.03167893140389,7.03167893140389,7.03167893140389,2609.61858170853,0.0,1.0
2014-04-25,18.35,18.35,18.35,18.35,0,7.03167893140389,7.03167893140389,7.03167893140389,7.03167893140389,0,0.0,1.0
2014-04-28,18.35,18.35,18.35,18.35,0,7.03167893140389,7.03167893140389,7.03167893140389,7.03167893140389,0,0.0,1.0
2014-04-29,18.45,18.45,18.45,18.45,4500,7.06999870759682,7.06999870759682,7.06999870759682,7.06999870759682,11743.2836176884,0.0,1.0
2014-04-30,18.25,18.5,18.25,18.45,2800,6.99335915521095,7.08915859569329,6.99335915521095,7.06999870759682,7306.9320287839,0.0,1.0
2014-05-01,18.25,18.25,18.25,18.25,116,6.99335915521095,6.99335915521095,6.99335915521095,6.99335915521095,302.71575547819,0.0,1.0
2014-05-02,18.5,19.0,18.5,19.0,900,7.08915859569329,7.28075747665797,7.08915859569329,7.28075747665797,2348.65672353768,0.0,1.0
2014-05-05,18.5,18.5,18.48,18.48,6900,7.08915859569329,7.08915859569329,7.0814946404547,7.0814946404547,18006.3682137889,0.0,1.0
2014-05-06,18.5,18.5,18.5,18.5,3,7.08915859569329,7.08915859569329,7.08915859569329,7.08915859569329,7.82885574512561,0.0,1.0
2014-05-07,18.31,18.31,18.31,18.31,1,7.01635102092671,7.01635102092671,7.01635102092671,7.01635102092671,2.60961858170854,0.0,1.0
2014-05-08,18.27,19.53,18.27,18.55,2200,7.00102311044953,7.48385229048054,7.00102311044953,7.10831848378976,5741.16087975878,0.0,1.0
2014-05-09,18.6,19.0,18.27,18.6,5000,7.12747837188623,7.28075747665797,7.00102311044953,7.12747837188623,13048.0929085427,0.0,1.0
2014-05-12,18.7,19.0,18.48,18.5,8000,7.16579814807916,7.28075747665797,7.0814946404547,7.08915859569329,20876.9486536683,0.0,1.0
2014-05-13,18.58,18.58,18.58,18.58,100,7.11981441664764,7.11981441664764,7.11981441664764,7.11981441664764,260.961858170854,0.0,1.0
2014-05-14,18.6,18.6,18.6,18.6,100,7.12747837188623,7.12747837188623,7.12747837188623,7.12747837188623,260.961858170853,0.0,1.0
2014-05-15,18.75,18.77,18.5,18.5,2500,7.18495803617563,7.19262199141422,7.08915859569329,7.08915859569329,6524.04645427134,0.0,1.0
2014-05-16,18.75,18.75,18.75,18.75,0,7.18495803617563,7.18495803617563,7.18495803617563,7.18495803617563,0,0.0,1.0
2014-05-19,18.65,18.67,18.65,18.67,600,7.14663825998269,7.15430221522128,7.14663825998269,7.15430221522128,1565.77114902512,0.0,1.0
2014-05-20,18.638,18.64,18.638,18.64,500,7.14203988683954,7.1428062823634,7.14203988683954,7.1428062823634,1304.80929085427,0.0,1.0
2014-05-21,18.64,18.64,18.64,18.64,0,7.1428062823634,7.1428062823634,7.1428062823634,7.1428062823634,0,0.0,1.0
2014-05-22,18.638,18.638,18.638,18.638,3,7.14203988683954,7.14203988683954,7.14203988683954,7.14203988683954,7.82885574512561,0.0,1.0
2014-05-23,18.64,18.64,18.64,18.64,0,7.1428062823634,7.1428062823634,7.1428062823634,7.1428062823634,0,0.0,1.0
2014-05-27,18.7,18.75,18.63,18.75,6200,7.16579814807916,7.18495803617563,7.13897430474411,7.18495803617563,16179.6352065929,0.0,1.0
2014-05-28,18.75,18.75,18.75,18.75,4400,7.18495803617563,7.18495803617563,7.18495803617563,7.18495803617563,11482.3217595176,0.0,1.0
2014-05-29,18.745,18.745,18.745,18.745,6400,7.18304204736598,7.18304204736598,7.18304204736598,7.18304204736598,16701.5589229346,0.0,1.0
2014-05-30,18.75,18.75,18.75,18.75,0,7.18495803617563,7.18495803617563,7.18495803617563,7.18495803617563,0,0.0,1.0
2014-06-02,18.75,18.75,18.75,18.75,0,7.18495803617563,7.18495803617563,7.18495803617563,7.18495803617563,0,0.0,1.0
2014-06-03,18.75,18.75,18.74,18.75,1600,7.18495803617563,7.18495803617563,7.18112605855634,7.18495803617563,4175.38973073366,0.0,1.0
2014-06-04,18.75,18.75,18.75,18.75,0,7.18495803617563,7.18495803617563,7.18495803617563,7.18495803617563,0,0.0,1.0
2014-06-05,18.75,18.75,18.75,18.75,0,7.18495803617563,7.18495803617563,7.18495803617563,7.18495803617563,0,0.0,1.0
2014-06-06,18.75,18.77,18.75,18.77,500,7.18495803617563,7.19262199141422,7.18495803617563,7.19262199141422,1304.80929085427,0.0,1.0
2014-06-09,18.75,18.75,18.75,18.75,600,7.18495803617563,7.18495803617563,7.18495803617563,7.18495803617563,1565.77114902512,0.0,1.0
2014-06-10,18.75,18.75,18.75,18.75,18,7.18495803617563,7.18495803617563,7.18495803617563,7.18495803617563,46.9731344707537,0.0,1.0
2014-06-11,18.7501,18.7501,18.7501,18.7501,100,7.18499635595182,7.18499635595182,7.18499635595182,7.18499635595182,260.961858170854,0.0,1.0
2014-06-12,18.7792,18.7792,18.7792,18.7792,200,7.19614741082397,7.19614741082397,7.19614741082397,7.19614741082397,521.923716341707,0.0,1.0
2014-06-13,18.78,18.78,18.78,18.78,5,7.19645396903351,7.19645396903351,7.19645396903351,7.19645396903351,13.0480929085427,0.0,1.0
2014-06-16,18.75,18.75,18.75,18.75,33,7.18495803617563,7.18495803617563,7.18495803617563,7.18495803617563,86.1174131963817,0.0,1.0
2014-06-17,18.75,18.75,18.75,18.75,3,7.18495803617563,7.18495803617563,7.18495803617563,7.18495803617563,7.82885574512561,0.0,1.0
2014-06-18,18.78,18.78,18.78,18.78,0,7.19645396903351,7.19645396903351,7.19645396903351,7.19645396903351,0,0.0,1.0
2014-06-19,18.99,18.99,18.99,18.99,50,7.27692549903868,7.27692549903868,7.27692549903868,7.27692549903868,130.480929085427,0.0,1.0
2014-06-20,18.87,18.87,18.87,18.87,65,7.23094176760716,7.23094176760716,7.23094176760716,7.23094176760716,169.625207811055,0.0,1.0
2014-06-23,18.78,18.78,18.78,18.78,0,7.19645396903351,7.19645396903351,7.19645396903351,7.19645396903351,0,0.0,1.0
2014-06-24,18.65,18.65,18.65,18.65,35,7.14663825998269,7.14663825998269,7.14663825998269,7.14663825998269,91.3366503597988,0.0,1.0
2014-06-25,18.8,18.8,18.78,18.78,900,7.2041179242721,7.2041179242721,7.19645396903351,7.19645396903351,2348.65672353768,0.0,1.0
2014-06-26,18.8,18.8,18.8,18.8,0,7.2041179242721,7.2041179242721,7.2041179242721,7.2041179242721,0,0.0,1.0
2014-06-27,19.53,19.53,18.98,18.98,1000,7.48385229048054,7.48385229048054,7.27309352141939,7.27309352141939,2609.61858170854,0.0,1.0
2014-06-30,19.53,19.53,19.53,19.53,50,7.48385229048054,7.48385229048054,7.48385229048054,7.48385229048054,130.480929085427,0.0,1.0
2014-07-01,18.97,18.98,18.97,18.98,300,7.26926154380009,7.27309352141939,7.26926154380009,7.27309352141939,782.885574512561,0.0,1.0
2014-07-02,19.02,19.27,18.96,19.23,2100,7.28842143189656,7.3842208723789,7.2654295661808,7.36889296190173,5480.19902158793,0.0,1.0
2014-07-03,18.65,18.65,18.65,18.65,100,7.14663825998269,7.14663825998269,7.14663825998269,7.14663825998269,260.961858170854,0.0,1.0
2014-07-07,18.99,18.99,18.86,18.861,1500,7.27692549903868,7.27692549903868,7.22710978998786,7.22749298774979,3914.4278725628,0.0,1.0
2014-07-08,18.99,18.99,18.99,18.99,0,7.27692549903868,7.27692549903868,7.27692549903868,7.27692549903868,0,0.0,1.0
2014-07-09,18.99,18.99,18.99,18.99,0,7.27692549903868,7.27692549903868,7.27692549903868,7.27692549903868,0,0.0,1.0
2014-07-10,18.82,18.84,18.82,18.8291,4900,7.21178187951069,7.21944583474927,7.21178187951069,7.21526897914424,12787.1310503718,0.0,1.0
2014-07-11,18.7,18.8,18.67,18.7,43000,7.16579814807916,7.2041179242721,7.15430221522128,7.16579814807916,112213.599013467,0.0,1.0
2014-07-14,18.7,18.85,18.7,18.7,12200,7.16579814807916,7.22327781236857,7.16579814807916,7.16579814807916,31837.3466968442,0.0,1.0
2014-07-15,19.0,19.0,19.0,19.0,100,7.28075747665797,7.28075747665797,7.28075747665797,7.28075747665797,260.961858170854,0.0,1.0
2014-07-16,19.1,19.1,19.1,19.1,100,7.31907725285091,7.31907725285091,7.31907725285091,7.31907725285091,260.961858170854,0.0,1.0
2014-07-17,18.99,19.075,18.8,18.8,2400,7.30374934237373,7.33644121673402,7.23067338792134,7.23067338792134,6240.08271143485,0.07,1.0
2014-07-18,19.36,19.36,18.84,19.01,11200,7.44605514841261,7.44605514841261,7.246057799385,7.31144154810557,29120.385986696,0.0,1.0
2014-07-21,18.88,18.88,18.86,18.86,400,7.26144221084866,7.26144221084866,7.25375000511683,7.25375000511683,1040.01378523914,0.0,1.0
2014-07-22,18.88,18.88,18.88,18.88,0,7.26144221084866,7.26144221084866,7.26144221084866,7.26144221084866,0,0.0,1.0
2014-07-23,18.88,18.88,18.88,18.88,0,7.26144221084866,7.26144221084866,7.26144221084866,7.26144221084866,0,0.0,1.0
2014-07-24,18.88,18.88,18.88,18.88,0,7.26144221084866,7.26144221084866,7.26144221084866,7.26144221084866,0,0.0,1.0
2014-07-25,18.92,19.058,18.76,19.056,12200,7.27682662231233,7.32990284186196,7.21528897645768,7.32913362128878,31720.4204497938,0.0,1.0
2014-07-28,18.92,18.92,18.92,18.92,0,7.27682662231233,7.27682662231233,7.27682662231233,7.27682662231233,0,0.0,1.0
2014-07-29,18.92,18.92,18.92,18.92,0,7.27682662231233,7.27682662231233,7.27682662231233,7.27682662231233,0,0.0,1.0
2014-07-30,18.92,18.92,18.92,18.92,11,7.27682662231233,7.27682662231233,7.27682662231233,7.27682662231233,28.6003790940764,0.0,1.0
2014-07-31,18.92,18.92,18.92,18.92,0,7.27682662231233,7.27682662231233,7.27682662231233,7.27682662231233,0,0.0,1.0
2014-08-01,19.0,19.0,18.9,18.99,18800,7.30759544523965,7.30759544523965,7.26913441658049,7.30374934237373,48880.6479062397,0.0,1.0
2014-08-04,18.94,18.94,18.94,18.94,100,7.28451882804416,7.28451882804416,7.28451882804416,7.28451882804416,260.003446309785,0.0,1.0
2014-08-05,18.82,18.8201,18.78,18.78,500,7.23836559365317,7.23840405468183,7.22298118218951,7.22298118218951,1300.01723154893,0.0,1.0
2014-08-06,18.7101,18.7101,18.7101,18.7101,200,7.19609692315676,7.19609692315676,7.19609692315676,7.19609692315676,520.006892619571,0.0,1.0
2014-08-07,18.874,19.25,18.8,18.8,7300,7.25913454912911,7.40374801688754,7.23067338792134,7.23067338792134,18980.2515806143,0.0,1.0
2014-08-08,18.87,18.87,18.87,18.87,0,7.25759610798275,7.25759610798275,7.25759610798275,7.25759610798275,0,0.0,1.0
2014-08-11,18.96,19.1,18.72,18.72,6100,7.29221103377599,7.34605647389881,7.19990456499401,7.19990456499401,15860.2102248969,0.0,1.0
2014-08-12,18.925,19.5,18.72,19.25,16200,7.27874967374528,7.49990058853543,7.19990456499401,7.40374801688754,42120.5583021853,0.0,1.0
2014-08-13,18.93,18.93,18.93,18.93,0,7.28067272517824,7.28067272517824,7.28067272517824,7.28067272517824,0,0.0,1.0
2014-08-14,19.1499,19.1499,19.1499,19.1499,200,7.36524852719973,7.36524852719973,7.36524852719973,7.36524852719973,520.006892619571,0.0,1.0
2014-08-15,19.52,20.3,18.91,19.01,14800,7.50759279426726,7.80758881780868,7.27298051944641,7.31144154810557,38480.5100538483,0.0,1.0
2014-08-18,19.32,19.32,19.32,19.32,3100,7.43067073694895,7.43067073694895,7.43067073694895,7.43067073694895,8060.10683560335,0.0,1.0
2014-08-19,18.982,19.25,18.98,19.25,12700,7.300672460081,7.40374801688754,7.29990323950782,7.40374801688754,33020.4376813428,0.0,1.0
2014-08-20,19.05,19.066,18.96,18.96,3200,7.32682595956923,7.33297972415469,7.29221103377599,7.29221103377599,8320.11028191313,0.0,1.0
2014-08-21,19.34,19.34,19.34,19.34,200,7.43836294268078,7.43836294268078,7.43836294268078,7.43836294268078,520.006892619571,0.0,1.0
2014-08-22,19.15,19.25,19.15,19.25,800,7.36528698822838,7.40374801688754,7.36528698822838,7.40374801688754,2080.02757047828,0.0,1.0
2014-08-25,19.17,19.25,18.95,18.95,5300,7.37297919396022,7.40374801688754,7.28836493091007,7.28836493091007,13780.1826544186,0.0,1.0
2014-08-26,18.92,18.92,18.92,18.92,100,7.27682662231233,7.27682662231233,7.27682662231233,7.27682662231233,260.003446309785,0.0,1.0
2014-08-27,18.92,18.92,18.92,18.92,0,7.27682662231233,7.27682662231233,7.27682662231233,7.27682662231233,0,0.0,1.0
2014-08-28,18.92,18.92,18.92,18.92,0,7.27682662231233,7.27682662231233,7.27682662231233,7.27682662231233,0,0.0,1.0
2014-08-29,19.25,19.25,19.23,19.23,1700,7.40374801688754,7.40374801688754,7.39605581115571,7.39605581115571,4420.05858726635,0.0,1.0
2014-09-02,19.0,19.5,19.0,19.15,2800,7.30759544523965,7.49990058853543,7.30759544523965,7.36528698822838,7280.09649667399,0.0,1.0
2014-09-03,19.35,19.4093,19.35,19.4093,3300,7.4422090455467,7.46501643554158,7.4422090455467,7.46501643554158,8580.11372822292,0.0,1.0
2014-09-04,19.35,19.35,19.35,19.35,0,7.4422090455467,7.4422090455467,7.4422090455467,7.4422090455467,0,0.0,1.0
2014-09-05,19.35,19.35,19.35,19.35,0,7.4422090455467,7.4422090455467,7.4422090455467,7.4422090455467,0,0.0,1.0
2014-09-08,19.18,19.18,19.18,19.18,200,7.37682529682613,7.37682529682613,7.37682529682613,7.37682529682613,520.006892619571,0.0,1.0
2014-09-09,19.1905,19.2,19.02,19.02,900,7.38086370483534,7.38451750255796,7.31528765097148,7.31528765097148,2340.03101678807,0.0,1.0
2014-09-10,19.19,19.19,19.19,19.19,0,7.38067139969205,7.38067139969205,7.38067139969205,7.38067139969205,0,0.0,1.0
2014-09-11,19.19,19.19,19.19,19.19,0,7.38067139969205,7.38067139969205,7.38067139969205,7.38067139969205,0,0.0,1.0
2014-09-12,19.19,19.19,19.19,19.19,0,7.38067139969205,7.38067139969205,7.38067139969205,7.38067139969205,0,0.0,1.0
2014-09-15,19.0,19.0,19.0,19.0,200,7.30759544523965,7.30759544523965,7.30759544523965,7.30759544523965,520.006892619571,0.0,1.0
2014-09-16,19.24,19.39,19.11,19.2,4200,7.39990191402162,7.45759345701036,7.34990257676472,7.38451750255796,10920.144745011,0.0,1.0
2014-09-17,19.16,19.16,19.16,19.16,200,7.3691330910943,7.3691330910943,7.3691330910943,7.3691330910943,520.006892619571,0.0,1.0
2014-09-18,19.16,19.16,19.16,19.16,0,7.3691330910943,7.3691330910943,7.3691330910943,7.3691330910943,0,0.0,1.0
2014-09-19,19.5,19.5,19.0,19.0,800,7.49990058853543,7.49990058853543,7.30759544523965,7.30759544523965,2080.02757047828,0.0,1.0
2014-09-22,19.5,19.5,19.5,19.5,0,7.49990058853543,7.49990058853543,7.49990058853543,7.49990058853543,0,0.0,1.0
2014-09-23,19.05,19.05,19.05,19.05,200,7.32682595956923,7.32682595956923,7.32682595956923,7.32682595956923,520.006892619571,0.0,1.0
2014-09-24,19.19,19.19,19.19,19.19,300,7.38067139969205,7.38067139969205,7.38067139969205,7.38067139969205,780.010338929356,0.0,1.0
2014-09-25,19.19,19.19,19.19,19.19,0,7.38067139969205,7.38067139969205,7.38067139969205,7.38067139969205,0,0.0,1.0
2014-09-26,19.0001,19.0001,19.0001,19.0001,400,7.30763390626831,7.30763390626831,7.30763390626831,7.30763390626831,1040.01378523914,0.0,1.0
2014-09-29,19.0001,19.0001,19.0001,19.0001,0,7.30763390626831,7.30763390626831,7.30763390626831,7.30763390626831,0,0.0,1.0
2014-09-30,19.2499,19.2499,19.2499,19.2499,100,7.40370955585888,7.40370955585888,7.40370955585888,7.40370955585888,260.003446309785,0.0,1.0
2014-10-01,19.2499,19.2499,19.2499,19.2499,0,7.40370955585888,7.40370955585888,7.40370955585888,7.40370955585888,0,0.0,1.0
2014-10-02,19.2499,19.2499,19.2499,19.2499,0,7.40370955585888,7.40370955585888,7.40370955585888,7.40370955585888,0,0.0,1.0
2014-10-03,19.2499,19.2499,19.2499,19.2499,123,7.40370955585888,7.40370955585888,7.40370955585888,7.40370955585888,319.804238961036,0.0,1.0
2014-10-06,19.25,19.25,19.22,19.25,1831,7.40374801688754,7.40374801688754,7.39220970828979,7.40374801688754,4760.66310193217,0.0,1.0
2014-10-07,19.0,19.25,19.0,19.25,2371,7.30759544523965,7.40374801688754,7.30759544523965,7.40374801688754,6164.68171200501,0.0,1.0
2014-10-08,19.145,19.145,19.145,19.145,255,7.36336393679543,7.36336393679543,7.36336393679543,7.36336393679543,663.008788089953,0.0,1.0
2014-10-09,19.145,19.145,19.145,19.145,0,7.36336393679543,7.36336393679543,7.36336393679543,7.36336393679543,0,0.0,1.0
2014-10-10,19.145,19.145,19.145,19.145,0,7.36336393679543,7.36336393679543,7.36336393679543,7.36336393679543,0,0.0,1.0
2014-10-13,19.145,19.145,19.145,19.145,0,7.36336393679543,7.36336393679543,7.36336393679543,7.36336393679543,0,0.0,1.0
2014-10-14,19.5,19.5,19.15,19.15,2110,7.49990058853543,7.49990058853543,7.36528698822838,7.36528698822838,5486.07271713647,0.0,1.0
2014-10-15,19.5,19.5,19.5,19.5,0,7.49990058853543,7.49990058853543,7.49990058853543,7.49990058853543,0,0.0,1.0
2014-10-16,19.43,19.43,19.43,19.43,57,7.49990058853543,7.49990058853543,7.49990058853543,7.49990058853543,147.669957344898,0.07,1.0
2014-10-17,19.43,19.43,19.43,19.43,0,7.49990058853543,7.49990058853543,7.49990058853543,7.49990058853543,0,0.0,1.0
2014-10-20,19.4999,19.4999,19.4999,19.4999,167,7.52688170285034,7.52688170285034,7.52688170285034,7.52688170285034,432.647068010489,0.0,1.0
2014-10-21,19.4999,19.4999,19.4999,19.4999,67,7.52688170285034,7.52688170285034,7.52688170285034,7.52688170285034,173.576967405406,0.0,1.0
2014-10-22,19.5,19.5,19.5,19.5,0,7.52692030244163,7.52692030244163,7.52692030244163,7.52692030244163,0,0.0,1.0
2014-10-23,19.5,19.5,19.5,19.5,0,7.52692030244163,7.52692030244163,7.52692030244163,7.52692030244163,0,0.0,1.0
2014-10-24,19.5,19.5,19.5,19.5,0,7.52692030244163,7.52692030244163,7.52692030244163,7.52692030244163,0,0.0,1.0
2014-10-27,19.5,19.5,19.5,19.5,0,7.52692030244163,7.52692030244163,7.52692030244163,7.52692030244163,0,0.0,1.0
2014-10-28,19.4999,19.4999,19.4999,19.4999,1,7.52688170285034,7.52688170285034,7.52688170285034,7.52688170285034,2.59070100605084,0.0,1.0
2014-10-29,19.55,19.55,19.55,19.55,5011,7.54622009808892,7.54622009808892,7.54622009808892,7.54622009808892,12982.0027413207,0.0,1.0
2014-10-30,19.5,19.75,19.45,19.51,1800,7.52692030244163,7.62341928067806,7.50762050679435,7.53078026157109,4663.26181089151,0.0,1.0
2014-10-31,19.74,19.74,19.74,19.74,184,7.61955932154861,7.61955932154861,7.61955932154861,7.61955932154861,476.688985113354,0.0,1.0
2014-11-03,19.74,19.74,19.74,19.74,1,7.61955932154861,7.61955932154861,7.61955932154861,7.61955932154861,2.59070100605083,0.0,1.0
2014-11-04,19.74,19.74,19.74,19.74,1,7.61955932154861,7.61955932154861,7.61955932154861,7.61955932154861,2.59070100605083,0.0,1.0
2014-11-05,19.74,19.74,19.74,19.74,3,7.61955932154861,7.61955932154861,7.61955932154861,7.61955932154861,7.7721030181525,0.0,1.0
2014-11-06,19.35,19.35,19.35,19.35,300,7.46902091549977,7.46902091549977,7.46902091549977,7.46902091549977,777.210301815251,0.0,1.0
2014-11-07,19.45,19.45,19.45,19.45,329,7.50762050679435,7.50762050679435,7.50762050679435,7.50762050679435,852.340630990725,0.0,1.0
2014-11-10,19.45,19.45,19.45,19.45,0,7.50762050679435,7.50762050679435,7.50762050679435,7.50762050679435,0,0.0,1.0
2014-11-11,19.45,19.45,19.45,19.45,0,7.50762050679435,7.50762050679435,7.50762050679435,7.50762050679435,0,0.0,1.0
2014-11-12,19.45,19.45,19.45,19.45,0,7.50762050679435,7.50762050679435,7.50762050679435,7.50762050679435,0,0.0,1.0
2014-11-13,19.45,19.45,19.45,19.45,0,7.50762050679435,7.50762050679435,7.50762050679435,7.50762050679435,0,0.0,1.0
2014-11-14,19.45,19.45,19.45,19.45,0,7.50762050679435,7.50762050679435,7.50762050679435,7.50762050679435,0,0.0,1.0
2014-11-17,19.35,19.35,19.35,19.35,620,7.46902091549977,7.46902091549977,7.46902091549977,7.46902091549977,1606.23462375152,0.0,1.0
2014-11-18,19.3501,19.37,19.35,19.37,882,7.46905951509107,7.47674083375869,7.46902091549977,7.47674083375869,2284.99828733684,0.0,1.0
2014-11-19,19.566,19.566,19.566,19.566,100,7.55239603269605,7.55239603269605,7.55239603269605,7.55239603269605,259.070100605084,0.0,1.0
2014-11-20,19.5,19.5,19.5,19.5,209,7.52692030244163,7.52692030244163,7.52692030244163,7.52692030244163,541.456510264625,0.0,1.0
2014-11-21,19.35,19.35,19.35,19.35,108,7.46902091549977,7.46902091549977,7.46902091549977,7.46902091549977,279.79570865349,0.0,1.0
2014-11-24,19.35,19.35,19.35,19.35,0,7.46902091549977,7.46902091549977,7.46902091549977,7.46902091549977,0,0.0,1.0
2014-11-25,19.35,19.35,19.35,19.35,0,7.46902091549977,7.46902091549977,7.46902091549977,7.46902091549977,0,0.0,1.0
2014-11-26,19.35,19.35,19.35,19.35,0,7.46902091549977,7.46902091549977,7.46902091549977,7.46902091549977,0,0.0,1.0
2014-11-28,19.35,19.35,19.35,19.35,0,7.46902091549977,7.46902091549977,7.46902091549977,7.46902091549977,0,0.0,1.0
2014-12-01,19.35,19.35,19.35,19.35,0,7.46902091549977,7.46902091549977,7.46902091549977,7.46902091549977,0,0.0,1.0
2014-12-02,19.35,19.35,19.35,19.35,29,7.46902091549977,7.46902091549977,7.46902091549977,7.46902091549977,75.1303291754743,0.0,1.0
2014-12-03,19.35,19.35,19.35,19.35,0,7.46902091549977,7.46902091549977,7.46902091549977,7.46902091549977,0,0.0,1.0
2014-12-04,19.68,19.68,19.59,19.59,405,7.59639956677186,7.59639956677186,7.56165993460675,7.56165993460675,1049.23390745059,0.0,1.0
2014-12-05,19.68,19.68,19.68,19.68,10,7.59639956677186,7.59639956677186,7.59639956677186,7.59639956677186,25.9070100605084,0.0,1.0
2014-12-08,19.68,19.68,19.68,19.68,32,7.59639956677186,7.59639956677186,7.59639956677186,7.59639956677186,82.9024321936268,0.0,1.0
2014-12-09,19.92,19.92,19.92,19.92,112,7.68903858587884,7.68903858587884,7.68903858587884,7.68903858587884,290.158512677694,0.0,1.0
2014-12-10,20.0,20.0,20.0,20.0,1012,7.7199182589145,7.7199182589145,7.7199182589145,7.7199182589145,2621.78941812344,0.0,1.0
2014-12-11,20.02,20.02,19.95,20.0,6243,7.72763817717341,7.72763817717341,7.70061846326721,7.7199182589145,16173.7463807754,0.0,1.0
2014-12-12,20.01,20.01,20.0,20.01,8228,7.72377821804395,7.72377821804395,7.7199182589145,7.72377821804395,21316.2878777863,0.0,1.0
2014-12-15,20.01,20.01,20.01,20.01,40,7.72377821804395,7.72377821804395,7.72377821804395,7.72377821804395,103.628040242033,0.0,1.0
2014-12-16,20.01,20.01,20.01,20.01,7,7.72377821804395,7.72377821804395,7.72377821804395,7.72377821804395,18.1349070423559,0.0,1.0
2014-12-17,20.3,20.3,20.09,20.09,3008,7.83571703279821,7.83571703279821,7.75465789107961,7.75465789107961,7792.82862620092,0.0,1.0
2014-12-18,20.3,20.3,20.3,20.3,13,7.83571703279821,7.83571703279821,7.83571703279821,7.83571703279821,33.6791130786609,0.0,1.0
2014-12-19,20.3,20.3,20.3,20.3,796,7.83571703279821,7.83571703279821,7.83571703279821,7.83571703279821,2062.19800081647,0.0,1.0
2014-12-22,20.3,20.3,20.3,20.3,0,7.83571703279821,7.83571703279821,7.83571703279821,7.83571703279821,0,0.0,1.0
2014-12-23,19.64,19.64,19.64,19.64,339,7.58095973025403,7.58095973025403,7.58095973025403,7.58095973025403,878.247641051234,0.0,1.0
2014-12-24,19.64,19.64,19.64,19.64,3,7.58095973025403,7.58095973025403,7.58095973025403,7.58095973025403,7.77210301815251,0.0,1.0
2014-12-26,19.64,19.64,19.64,19.64,6,7.58095973025403,7.58095973025403,7.58095973025403,7.58095973025403,15.544206036305,0.0,1.0
2014-12-29,19.64,19.64,19.64,19.64,0,7.58095973025403,7.58095973025403,7.58095973025403,7.58095973025403,0,0.0,1.0
2014-12-30,19.53,19.53,19.53,19.53,146,7.53850017983001,7.53850017983001,7.53850017983001,7.53850017983001,378.242346883422,0.0,1.0
2014-12-31,19.53,19.53,19.53,19.53,22,7.53850017983001,7.53850017983001,7.53850017983001,7.53850017983001,56.9954221331184,0.0,1.0
2015-01-02,19.53,19.53,19.53,19.53,0,7.53850017983001,7.53850017983001,7.53850017983001,7.53850017983001,0,0.0,1.0
2015-01-05,19.53,19.53,19.53,19.53,0,7.53850017983001,7.53850017983001,7.53850017983001,7.53850017983001,0,0.0,1.0
2015-01-06,19.3,19.5,19.3,19.5,1017,7.44972111985249,7.52692030244163,7.44972111985249,7.52692030244163,2634.7429231537,0.0,1.0
2015-01-07,19.3,19.3,19.3,19.3,0,7.44972111985249,7.44972111985249,7.44972111985249,7.44972111985249,0,0.0,1.0
2015-01-08,19.3001,19.55,19.3,19.55,800,7.44975971944378,7.54622009808892,7.44972111985249,7.54622009808892,2072.56080484067,0.0,1.0
2015-01-09,19.3001,19.3001,19.3001,19.3001,0,7.44975971944378,7.44975971944378,7.44975971944378,7.44975971944378,0,0.0,1.0
2015-01-12,19.3001,19.3001,19.3001,19.3001,0,7.44975971944378,7.44975971944378,7.44975971944378,7.44975971944378,0,0.0,1.0
2015-01-13,19.3001,19.3001,19.3001,19.3001,0,7.44975971944378,7.44975971944378,7.44975971944378,7.44975971944378,0,0.0,1.0
2015-01-14,19.3,19.301,19.3,19.301,200,7.44972111985249,7.45010711576543,7.44972111985249,7.45010711576543,518.140201210167,0.0,1.0
2015-01-15,19.3,19.3,19.3,19.3,0,7.44972111985249,7.44972111985249,7.44972111985249,7.44972111985249,0,0.0,1.0
2015-01-16,19.3,19.3,19.3,19.3,0,7.44972111985249,7.44972111985249,7.44972111985249,7.44972111985249,0,0.0,1.0
2015-01-20,19.3,19.3,19.3,19.3,0,7.44972111985249,7.44972111985249,7.44972111985249,7.44972111985249,0,0.0,1.0
2015-01-21,19.3,19.3,19.3,19.3,0,7.44972111985249,7.44972111985249,7.44972111985249,7.44972111985249,0,0.0,1.0
2015-01-22,19.3,19.3,19.3,19.3,0,7.47674083375869,7.47674083375869,7.47674083375869,7.47674083375869,0,0.07,1.0
2015-01-23,19.3,19.3,19.3,19.3,0,7.47674083375869,7.47674083375869,7.47674083375869,7.47674083375869,0,0.0,1.0
2015-01-26,19.3,19.3,19.3,19.3,0,7.47674083375869,7.47674083375869,7.47674083375869,7.47674083375869,0,0.0,1.0
2015-01-27,19.3,19.3,19.3,19.3,0,7.47674083375869,7.47674083375869,7.47674083375869,7.47674083375869,0,0.0,1.0
2015-01-28,19.3,19.3,19.3,19.3,26436,7.47674083375869,7.47674083375869,7.47674083375869,7.47674083375869,68240.2682324226,0.0,1.0
2015-01-29,19.24,19.5,19.24,19.5,667,7.45349707987136,7.55422001338313,7.45349707987136,7.55422001338313,1721.75287150196,0.0,1.0
2015-01-30,19.2,19.28,19.15,19.24,700,7.43800124394647,7.46899291579625,7.41863144904036,7.45349707987136,1806.93704655378,0.0,1.0
2015-02-02,19.0201,19.0201,19.01,19.02,2000,7.36830872187428,7.36830872187428,7.36439602330325,7.36826998228447,5162.67727586795,0.0,1.0
2015-02-03,19.0201,19.0201,19.0201,19.0201,31,7.36830872187428,7.36830872187428,7.36830872187428,7.36830872187428,80.0214977759533,0.0,1.0
2015-02-04,19.7,19.8,19.7,19.8,3111,7.63169919300757,7.67043878281979,7.63169919300757,7.67043878281979,8030.5445026126,0.0,1.0
2015-02-05,19.7,19.7,19.7,19.7,67,7.63169919300757,7.63169919300757,7.63169919300757,7.63169919300757,172.949688741577,0.0,1.0
2015-02-06,19.41,19.79,19.41,19.79,415,7.51935438255213,7.66656482383857,7.51935438255213,7.66656482383857,1071.2555347426,0.0,1.0
2015-02-09,19.89,19.89,19.48,19.48,465,7.70530441365079,7.70530441365079,7.54647209542069,7.54647209542069,1200.3224666393,0.0,1.0
2015-02-10,19.4501,19.5,19.45,19.45,6650,7.53488895806683,7.55422001338313,7.53485021847702,7.53485021847702,17165.901942261,0.0,1.0
2015-02-11,19.4501,19.4501,19.4501,19.4501,3,7.53488895806683,7.53488895806683,7.53488895806683,7.53488895806683,7.74401591380193,0.0,1.0
2015-02-12,19.4501,19.4501,19.4501,19.4501,0,7.53488895806683,7.53488895806683,7.53488895806683,7.53488895806683,0,0.0,1.0
2015-02-13,19.4501,19.4501,19.4501,19.4501,0,7.53488895806683,7.53488895806683,7.53488895806683,7.53488895806683,0,0.0,1.0
2015-02-17,19.4501,19.4501,19.4501,19.4501,0,7.53488895806683,7.53488895806683,7.53488895806683,7.53488895806683,0,0.0,1.0
2015-02-18,19.4501,19.4501,19.4501,19.4501,0,7.53488895806683,7.53488895806683,7.53488895806683,7.53488895806683,0,0.0,1.0
2015-02-19,19.4501,19.4501,19.4501,19.4501,0,7.53488895806683,7.53488895806683,7.53488895806683,7.53488895806683,0,0.0,1.0
2015-02-20,19.69,19.7,19.4,19.4,35900,7.62782523402635,7.63169919300757,7.51548042357091,7.51548042357091,92670.0571018298,0.0,1.0
2015-02-23,19.95,19.95,19.95,19.95,101,7.72854816753813,7.72854816753813,7.72854816753813,7.72854816753813,260.715202431332,0.0,1.0
2015-02-24,19.95,19.95,19.95,19.95,0,7.72854816753813,7.72854816753813,7.72854816753813,7.72854816753813,0,0.0,1.0
2015-02-25,19.49,19.79,19.49,19.79,1684,7.55034605440191,7.66656482383857,7.55034605440191,7.66656482383857,4346.97426628082,0.0,1.0
2015-02-26,19.49,19.49,19.49,19.49,54,7.55034605440191,7.55034605440191,7.55034605440191,7.55034605440191,139.392286448435,0.0,1.0
2015-02-27,19.49,19.49,19.49,19.49,1,7.55034605440191,7.55034605440191,7.55034605440191,7.55034605440191,2.58133863793398,0.0,1.0
2015-03-02,19.49,19.49,19.49,19.49,0,7.55034605440191,7.55034605440191,7.55034605440191,7.55034605440191,0,0.0,1.0
2015-03-03,19.804,20.27,19.061,20.22,910,7.67198836641228,7.85251485493723,7.38415321410748,7.83314506003112,2349.01816051992,0.0,1.0
2015-03-04,19.804,19.804,19.804,19.804,0,7.67198836641228,7.67198836641228,7.67198836641228,7.67198836641228,0,0.0,1.0
2015-03-05,19.804,19.804,19.804,19.804,0,7.67198836641228,7.67198836641228,7.67198836641228,7.67198836641228,0,0.0,1.0
2015-03-06,19.804,19.804,19.804,19.804,7,7.67198836641228,7.67198836641228,7.67198836641228,7.67198836641228,18.0693704655378,0.0,1.0
2015-03-09,19.4,20.0,19.2,19.2,6999,7.51548042357091,7.74791796244424,7.43800124394647,7.43800124394647,18066.7891268999,0.0,1.0
2015-03-10,19.9,19.92,19.8,19.8,2975,7.70917837263202,7.71692629059446,7.67043878281979,7.67043878281979,7679.48244785358,0.0,1.0
2015-03-11,19.83,19.83,19.83,19.83,100,7.68206065976346,7.68206065976346,7.68206065976346,7.68206065976346,258.133863793398,0.0,1.0
2015-03-12,20.0,20.0,20.0,20.0,100,7.74791796244424,7.74791796244424,7.74791796244424,7.74791796244424,258.133863793398,0.0,1.0
2015-03-13,20.0,20.0,20.0,20.0,3,7.74791796244424,7.74791796244424,7.74791796244424,7.74791796244424,7.74401591380193,0.0,1.0
2015-03-16,20.0,20.0,20.0,20.0,4,7.74791796244424,7.74791796244424,7.74791796244424,7.74791796244424,10.3253545517359,0.0,1.0
2015-03-17,20.0,20.0,20.0,20.0,4,7.74791796244424,7.74791796244424,7.74791796244424,7.74791796244424,10.3253545517359,0.0,1.0
2015-03-18,19.95,19.95,19.2,19.5,4254,7.72854816753813,7.72854816753813,7.43800124394647,7.55422001338313,10981.0145657711,0.0,1.0
2015-03-19,19.64,19.65,19.64,19.65,344,7.60845543912024,7.61232939810146,7.60845543912024,7.61232939810146,887.980491449288,0.0,1.0
2015-03-20,19.4995,19.5,19.49,19.49,1176,7.55402631543407,7.55422001338313,7.55034605440191,7.55034605440191,3035.65423821036,0.0,1.0
2015-03-23,19.4995,19.4995,19.4995,19.4995,73,7.55402631543407,7.55402631543407,7.55402631543407,7.55402631543407,188.43772056918,0.0,1.0
2015-03-24,19.25,19.5,19.25,19.5,5788,7.45737103885258,7.55422001338313,7.45737103885258,7.55422001338313,14940.7880363619,0.0,1.0
2015-03-25,19.25,19.25,19.25,19.25,0,7.45737103885258,7.45737103885258,7.45737103885258,7.45737103885258,0,0.0,1.0
2015-03-26,19.25,19.42,19.25,19.42,2324,7.45737103885258,7.52322834153335,7.45737103885258,7.52322834153335,5999.03099455856,0.0,1.0
2015-03-27,19.25,19.25,19.25,19.25,0,7.45737103885258,7.45737103885258,7.45737103885258,7.45737103885258,0,0.0,1.0
2015-03-30,19.25,19.25,19.25,19.25,9,7.45737103885258,7.45737103885258,7.45737103885258,7.45737103885258,23.2320477414058,0.0,1.0
2015-03-31,19.25,19.25,19.25,19.25,0,7.45737103885258,7.45737103885258,7.45737103885258,7.45737103885258,0,0.0,1.0
2015-04-01,19.4,19.8,19.35,19.5,8471,7.51548042357091,7.67043878281979,7.4961106286648,7.55422001338313,21866.5196019387,0.0,1.0
2015-04-02,19.4,19.48,19.39,19.4,3014,7.51548042357091,7.54647209542069,7.51160646458969,7.51548042357091,7780.15465473301,0.0,1.0
2015-04-06,19.34,19.79,19.34,19.481,1006,7.49223666968358,7.66656482383857,7.49223666968358,7.54685949131881,2596.82666976158,0.0,1.0
2015-04-07,19.6001,19.605,19.3999,19.549,10250,7.59299834278517,7.59489658268596,7.5154416839811,7.57320241239112,26458.7210388232,0.0,1.0
2015-04-08,19.45,19.45,19.45,19.45,2000,7.53485021847702,7.53485021847702,7.53485021847702,7.53485021847702,5162.67727586795,0.0,1.0
2015-04-09,19.5,19.55,19.36,19.36,5900,7.55422001338313,7.57358980828924,7.49998458764602,7.49998458764602,15229.8979638105,0.0,1.0
2015-04-10,19.5,19.5,19.5,19.5,5,7.55422001338313,7.55422001338313,7.55422001338313,7.55422001338313,12.9066931896699,0.0,1.0
2015-04-13,19.5,19.5,19.5,19.5,9,7.55422001338313,7.55422001338313,7.55422001338313,7.55422001338313,23.2320477414058,0.0,1.0
2015-04-14,19.5,19.5,19.47,19.5,5000,7.55422001338313,7.55422001338313,7.54259813643946,7.55422001338313,12906.6931896699,0.0,1.0
2015-04-15,19.5,19.5,19.5,19.5,3800,7.55422001338313,7.55422001338313,7.55422001338313,7.55422001338313,9809.08682414911,0.0,1.0
2015-04-16,19.5,19.5,19.5,19.5,0,7.55422001338313,7.55422001338313,7.55422001338313,7.55422001338313,0,0.0,1.0
2015-04-17,19.25,19.25,19.25,19.25,525,7.45737103885258,7.45737103885258,7.45737103885258,7.45737103885258,1355.20278491534,0.0,1.0
2015-04-20,19.25,19.25,19.25,19.25,462,7.45737103885258,7.45737103885258,7.45737103885258,7.45737103885258,1192.5784507255,0.0,1.0
2015-04-21,19.4,19.4,19.4,19.4,100,7.51548042357091,7.51548042357091,7.51548042357091,7.51548042357091,258.133863793398,0.0,1.0
2015-04-22,19.5,19.5,19.5,19.5,1057,7.55422001338313,7.55422001338313,7.55422001338313,7.55422001338313,2728.47494029621,0.0,1.0
2015-04-23,19.5,19.5,19.5,19.5,0,7.58133772625169,7.58133772625169,7.58133772625169,7.58133772625169,0,0.07,1.0
2015-04-24,19.43,19.43,19.43,19.43,43,7.55412266774719,7.55412266774719,7.55412266774719,7.55412266774719,110.600533873666,0.0,1.0
2015-04-27,19.36,19.4,19.32,19.32,4586,7.5269076092427,7.54245907124527,7.51135614724013,7.51135614724013,11795.6755428984,0.0,1.0
2015-04-28,19.4,19.4,19.34,19.36,4861,7.54245907124527,7.54245907124527,7.51913187824142,7.5269076092427,12503.0045386021,0.0,1.0
2015-04-29,19.4,19.4,19.4,19.4,0,7.54245907124527,7.54245907124527,7.54245907124527,7.54245907124527,0,0.0,1.0
2015-04-30,19.5,19.9999,19.26,19.26,18560,7.58133772625169,7.77569212262877,7.48802895423628,7.48802895423628,47738.2769464008,0.0,1.0
2015-05-01,19.5,19.5,19.5,19.5,0,7.58133772625169,7.58133772625169,7.58133772625169,7.58133772625169,0,0.0,1.0
2015-05-04,19.5,19.5,19.5,19.5,0,7.58133772625169,7.58133772625169,7.58133772625169,7.58133772625169,0,0.0,1.0
2015-05-05,19.35,19.35,19.35,19.35,2020,7.52301974374206,7.52301974374206,7.52301974374206,7.52301974374206,5195.65298662337,0.0,1.0
2015-05-06,19.35,19.35,19.35,19.35,21,7.52301974374206,7.52301974374206,7.52301974374206,7.52301974374206,54.0142142173717,0.0,1.0
2015-05-07,19.26,19.26,19.26,19.26,531,7.48802895423628,7.48802895423628,7.48802895423628,7.48802895423628,1365.78798806783,0.0,1.0
2015-05-08,19.81,19.99,19.33,19.33,595,7.70186155677158,7.77184313578314,7.51524401274077,7.51524401274077,1530.40273615886,0.0,1.0
2015-05-11,19.5001,19.5001,19.5001,19.5001,100,7.58137660490669,7.58137660490669,7.58137660490669,7.58137660490669,257.210543892246,0.0,1.0
2015-05-12,19.5001,19.5001,19.5001,19.5001,3,7.58137660490669,7.58137660490669,7.58137660490669,7.58137660490669,7.71631631676738,0.0,1.0
2015-05-13,19.5001,19.5001,19.5001,19.5001,2,7.58137660490669,7.58137660490669,7.58137660490669,7.58137660490669,5.14421087784492,0.0,1.0
2015-05-14,19.671,19.671,19.671,19.671,112,7.64782022631266,7.64782022631266,7.64782022631266,7.64782022631266,288.075809159316,0.0,1.0
2015-05-15,19.671,19.671,19.671,19.671,0,7.64782022631266,7.64782022631266,7.64782022631266,7.64782022631266,0,0.0,1.0
2015-05-18,19.671,19.671,19.671,19.671,0,7.64782022631266,7.64782022631266,7.64782022631266,7.64782022631266,0,0.0,1.0
2015-05-19,19.5001,19.54,19.5001,19.54,500,7.58137660490669,7.59688918825425,7.58137660490669,7.59688918825425,1286.05271946123,0.0,1.0
2015-05-20,19.5001,19.5001,19.5001,19.5001,7,7.58137660490669,7.58137660490669,7.58137660490669,7.58137660490669,18.0047380724572,0.0,1.0
2015-05-21,19.5001,19.5001,19.5001,19.5001,0,7.58137660490669,7.58137660490669,7.58137660490669,7.58137660490669,0,0.0,1.0
2015-05-22,19.8,19.8,19.75,19.8,2196,7.69797369127094,7.69797369127094,7.67853436376773,7.69797369127094,5648.34354387372,0.0,1.0
2015-05-26,19.8,19.8,19.8,19.8,0,7.69797369127094,7.69797369127094,7.69797369127094,7.69797369127094,0,0.0,1.0
2015-05-27,19.8,19.8,19.8,19.8,0,7.69797369127094,7.69797369127094,7.69797369127094,7.69797369127094,0,0.0,1.0
2015-05-28,19.75,19.75,19.75,19.75,202,7.67853436376773,7.67853436376773,7.67853436376773,7.67853436376773,519.565298662337,0.0,1.0
2015-05-29,19.75,19.75,19.75,19.75,0,7.67853436376773,7.67853436376773,7.67853436376773,7.67853436376773,0,0.0,1.0
2015-06-01,19.75,19.75,19.75,19.75,156,7.67853436376773,7.67853436376773,7.67853436376773,7.67853436376773,401.248448471904,0.0,1.0
2015-06-02,19.7501,19.76,19.75,19.75,1148,7.67857324242274,7.68242222926838,7.67853436376773,7.67853436376773,2952.77704388298,0.0,1.0
2015-06-03,19.7501,19.7501,19.7501,19.7501,12,7.67857324242274,7.67857324242274,7.67857324242274,7.67857324242274,30.8652652670695,0.0,1.0
2015-06-04,19.7501,19.7501,19.7501,19.7501,8,7.67857324242274,7.67857324242274,7.67857324242274,7.67857324242274,20.5768435113797,0.0,1.0
2015-06-05,19.99,19.99,19.77,19.82,3214,7.77184313578314,7.77184313578314,7.68631009476902,7.70574942227223,8266.74688069679,0.0,1.0
2015-06-08,19.76,19.76,19.76,19.76,155,7.68242222926838,7.68242222926838,7.68242222926838,7.68242222926838,398.676343032981,0.0,1.0
2015-06-09,19.76,19.76,19.76,19.76,103,7.68242222926838,7.68242222926838,7.68242222926838,7.68242222926838,264.926860209013,0.0,1.0
2015-06-10,19.8,19.8,19.75,19.75,12565,7.69797369127094,7.69797369127094,7.67853436376773,7.67853436376773,32318.5048400607,0.0,1.0
2015-06-11,19.8501,19.8501,19.81,19.81,781,7.71745189742916,7.71745189742916,7.70186155677158,7.70186155677158,2008.81434779844,0.0,1.0
2015-06-12,19.86,19.86,19.86,19.86,405,7.72130088427479,7.72130088427479,7.72130088427479,7.72130088427479,1041.7027027636,0.0,1.0
2015-06-15,20.72,20.75,19.99,20.0,15385,8.05565731733,8.06732091383192,7.77184313578314,7.77573100128378,39571.842177822,0.0,1.0
2015-06-16,20.5,20.5,20.5,20.5,102,7.97012427631588,7.97012427631588,7.97012427631588,7.97012427631588,262.354754770091,0.0,1.0
2015-06-17,20.9,20.9,20.9,20.9,202,8.12563889634155,8.12563889634155,8.12563889634155,8.12563889634155,519.565298662337,0.0,1.0
2015-06-18,21.77,22.87,20.196,20.196,4543,8.4638831948974,8.891548399968,7.85193316509636,7.85193316509636,11685.0750090247,0.0,1.0
2015-06-19,20.33,22.77,20.33,21.38,17349,7.90403056280496,8.85266974496158,7.90403056280496,8.31225644037236,44623.4572598658,0.0,1.0
2015-06-22,20.35,20.78,20.33,20.75,3242,7.91180629380625,8.07898451033385,7.90403056280496,8.06732091383192,8338.76583298661,0.0,1.0
2015-06-23,20.35,20.35,20.35,20.35,0,7.91180629380625,7.91180629380625,7.91180629380625,7.91180629380625,0,0.0,1.0
2015-06-24,20.13,20.13,20.09,20.09,721,7.82627325279212,7.82627325279212,7.81072179078956,7.81072179078956,1854.48802146309,0.0,1.0
2015-06-25,20.2,20.26,20.07,20.07,848,7.85348831129662,7.87681550430047,7.80294605978827,7.80294605978827,2181.14541220625,0.0,1.0
2015-06-26,20.2,20.2,20.2,20.2,10,7.85348831129662,7.85348831129662,7.85348831129662,7.85348831129662,25.7210543892246,0.0,1.0
2015-06-29,20.2,20.2,20.2,20.2,0,7.85348831129662,7.85348831129662,7.85348831129662,7.85348831129662,0,0.0,1.0
2015-06-30,20.205,20.27,20.08,20.27,712,7.85543224404694,7.88070336980111,7.80683392528891,7.88070336980111,1831.33907251279,0.0,1.0
2015-07-01,20.29,20.29,20.29,20.29,200,7.8884791008024,7.8884791008024,7.8884791008024,7.8884791008024,514.421087784492,0.0,1.0
2015-07-02,20.29,20.29,20.29,20.29,5,7.8884791008024,7.8884791008024,7.8884791008024,7.8884791008024,12.8605271946123,0.0,1.0
2015-07-06,20.72,20.72,20.72,20.72,246,8.05565731733,8.05565731733,8.05565731733,8.05565731733,632.737937974925,0.0,1.0
2015-07-07,27.37,27.37,27.37,27.37,170,10.6410878752569,10.6410878752569,10.6410878752569,10.6410878752569,437.257924616816,0.0,1.0
2015-07-08,24.99,24.99,24.97,24.97,621,9.71577588610408,9.71577588610408,9.7080001551028,9.7080001551028,1597.27747757085,0.0,1.0
2015-07-09,20.35,21.4999,20.35,21.46,709,7.91180629380625,8.35887194772506,7.91180629380625,8.3433593643775,1823.62275619602,0.0,1.0
2015-07-10,20.35,20.35,20.35,20.35,156,7.91180629380625,7.91180629380625,7.91180629380625,7.91180629380625,401.248448471904,0.0,1.0
2015-07-13,20.35,20.35,20.35,20.35,0,7.91180629380625,7.91180629380625,7.91180629380625,7.91180629380625,0,0.0,1.0
2015-07-14,20.3501,20.3501,20.3501,20.3501,202,7.91184517246125,7.91184517246125,7.91184517246125,7.91184517246125,519.565298662337,0.0,1.0
2015-07-15,20.35,22.0,20.35,22.0,570,7.91180629380625,8.55330410141216,7.91180629380625,8.55330410141216,1466.1001001858,0.0,1.0
2015-07-16,20.27,20.27,20.27,20.27,90,7.91180629380625,7.91180629380625,7.91180629380625,7.91180629380625,230.579457111855,0.08,1.0
2015-07-17,20.27,20.27,20.27,20.27,0,7.91180629380625,7.91180629380625,7.91180629380625,7.91180629380625,0,0.0,1.0
2015-07-20,20.27,20.27,20.27,20.27,0,7.91180629380625,7.91180629380625,7.91180629380625,7.91180629380625,0,0.0,1.0
2015-07-21,20.27,20.27,20.27,20.27,22,7.91180629380625,7.91180629380625,7.91180629380625,7.91180629380625,56.3638672940089,0.0,1.0
2015-07-22,20.505,20.7,20.505,20.7,884,8.00353172444485,8.07964431582582,8.00353172444485,8.07964431582582,2264.802667632,0.0,1.0
2015-07-23,20.46,20.7,20.46,20.7,582,7.98596728028001,8.07964431582582,7.98596728028001,8.07964431582582,1491.08048932333,0.0,1.0
2015-07-24,20.19,20.19,20.16,20.19,1013,7.88058061529098,7.88058061529098,7.86887098584775,7.88058061529098,2595.29988949232,0.0,1.0
2015-07-27,21.05,21.05,21.05,21.05,725,8.21625665933012,8.21625665933012,8.21625665933012,8.21625665933012,1857.44562673439,0.0,1.0
2015-07-28,21.0,21.0,20.3,20.3,1306,8.19674061025807,8.19674061025807,7.92351592324947,7.92351592324947,3345.96412208981,0.0,1.0
2015-07-29,21.0,21.0,21.0,21.0,12,8.19674061025807,8.19674061025807,8.19674061025807,8.19674061025807,30.743927614914,0.0,1.0
2015-07-30,20.44,20.44,20.44,20.44,100,7.97816086065119,7.97816086065119,7.97816086065119,7.97816086065119,256.19939679095,0.0,1.0
2015-07-31,24.98,24.98,24.98,24.98,188,9.7502181163927,9.7502181163927,9.7502181163927,9.7502181163927,481.654865966986,0.0,1.0
2015-08-03,21.5,21.5,21.4839,21.5,328,8.3919011009785,8.3919011009785,8.38561693317731,8.3919011009785,840.334021474316,0.0,1.0
2015-08-04,21.5,21.5,21.5,21.5,3,8.3919011009785,8.3919011009785,8.3919011009785,8.3919011009785,7.6859819037285,0.0,1.0
2015-08-05,21.3701,21.3701,21.3701,21.3701,308,8.34119840548934,8.34119840548934,8.34119840548934,8.34119840548934,789.094142116125,0.0,1.0
2015-08-06,21.3701,21.3701,21.3701,21.3701,78,8.34119840548934,8.34119840548934,8.34119840548934,8.34119840548934,199.835529496941,0.0,1.0
2015-08-07,21.95,21.95,20.81,21.95,328,8.56754554262689,8.56754554262689,8.12257962378431,8.56754554262689,840.334021474315,0.0,1.0
2015-08-10,21.5,21.5,20.8,20.8001,1400,8.3919011009785,8.3919011009785,8.1186764139699,8.11871544606805,3586.7915550733,0.0,1.0
2015-08-11,21.85,22.0,21.74,21.74,1218,8.52851344448281,8.58706159169894,8.48557813652431,8.48557813652431,3120.50865291377,0.0,1.0
2015-08-12,21.85,21.85,21.85,21.85,32,8.52851344448281,8.52851344448281,8.52851344448281,8.52851344448281,81.9838069731039,0.0,1.0
2015-08-13,21.85,21.85,21.85,21.85,4,8.52851344448281,8.52851344448281,8.52851344448281,8.52851344448281,10.247975871638,0.0,1.0
2015-08-14,21.7999,21.7999,21.79,21.79,468,8.50895836331262,8.50895836331262,8.50509418559635,8.50509418559635,1199.01317698164,0.0,1.0
2015-08-17,21.7999,21.7999,21.7999,21.7999,32,8.50895836331262,8.50895836331262,8.50895836331262,8.50895836331262,81.9838069731039,0.0,1.0
2015-08-18,21.7999,21.7999,21.7999,21.7999,9,8.50895836331262,8.50895836331262,8.50895836331262,8.50895836331262,23.0579457111855,0.0,1.0
2015-08-19,21.7999,21.7999,21.7999,21.7999,225,8.50895836331262,8.50895836331262,8.50895836331262,8.50895836331262,576.448642779637,0.0,1.0
2015-08-20,22.0,22.0,21.5,21.8,13100,8.58706159169894,8.58706159169894,8.3919011009785,8.50899739541076,33562.1209796144,0.0,1.0
2015-08-21,21.69,22.0,21.58,21.95,4500,8.46606208745227,8.58706159169894,8.42312677949377,8.56754554262689,11528.9728555927,0.0,1.0
2015-08-24,21.6001,21.61,21.6001,21.61,200,8.43097223122074,8.434836408937,8.43097223122074,8.434836408937,512.398793581899,0.0,1.0
2015-08-25,22.0,22.0,21.0,22.0,400,8.58706159169894,8.58706159169894,8.19674061025807,8.58706159169894,1024.7975871638,0.0,1.0
2015-08-26,21.54,21.54,21.54,21.54,100,8.40751394023614,8.40751394023614,8.40751394023614,8.40751394023614,256.19939679095,0.0,1.0
2015-08-27,21.54,21.54,21.54,21.54,100,8.40751394023614,8.40751394023614,8.40751394023614,8.40751394023614,256.19939679095,0.0,1.0
2015-08-28,21.58,21.95,21.58,21.95,365,8.42312677949377,8.56754554262689,8.42312677949377,8.56754554262689,935.127798286967,0.0,1.0
2015-08-31,21.9999,21.9999,21.9999,21.9999,100,8.58702255960079,8.58702255960079,8.58702255960079,8.58702255960079,256.19939679095,0.0,1.0
2015-09-01,21.675,22.0,21.55,21.55,1344,8.46020727273065,8.58706159169894,8.41141715005055,8.41141715005055,3443.31989287037,0.0,1.0
2015-09-02,21.7,22.0,21.66,21.66,816,8.46996529726668,8.58706159169894,8.45435245800904,8.45435245800904,2090.58707781415,0.0,1.0
2015-09-03,21.7,21.7,21.7,21.7,99,8.46996529726668,8.46996529726668,8.46996529726668,8.46996529726668,253.63740282304,0.0,1.0
2015-09-04,22.4999,23.99,21.95,22.0,6858,8.78218305032122,9.36380034476625,8.56754554262689,8.58706159169894,17570.1546319233,0.0,1.0
2015-09-08,22.19,22.19,21.85,22.0,7691,8.6612225781727,8.6612225781727,8.52851344448281,8.58706159169894,19704.2956071919,0.0,1.0
2015-09-09,22.6,22.6,21.8,21.87,1147,8.82125418056345,8.82125418056345,8.50899739541076,8.53631986411162,2938.60708119219,0.0,1.0
2015-09-10,22.0,22.5999,22.0,22.5999,409,8.58706159169894,8.82121514846531,8.58706159169894,8.82121514846531,1047.85553287498,0.0,1.0
2015-09-11,22.5,22.5,22.05,22.05,1043,8.78222208241936,8.78222208241936,8.60657764077098,8.60657764077098,2672.15970852961,0.0,1.0
2015-09-14,22.5,22.5,22.5,22.5,0,8.78222208241936,8.78222208241936,8.78222208241936,8.78222208241936,0,0.0,1.0
2015-09-15,22.04,22.04,22.04,22.04,218,8.60267443095657,8.60267443095657,8.60267443095657,8.60267443095657,558.51468500427,0.0,1.0
2015-09-16,22.04,22.04,22.04,22.04,51,8.60267443095657,8.60267443095657,8.60267443095657,8.60267443095657,130.661692363384,0.0,1.0
2015-09-17,22.01,22.01,22.0,22.0,659,8.59096480151334,8.59096480151334,8.58706159169894,8.58706159169894,1688.35402485236,0.0,1.0
2015-09-18,23.17,23.17,22.42,22.42,4196,9.04373713998474,9.04373713998474,8.7509964039041,8.7509964039041,10750.1266893483,0.0,1.0
2015-09-21,23.17,23.17,23.17,23.17,285,9.04373713998474,9.04373713998474,9.04373713998474,9.04373713998474,730.168280854207,0.0,1.0
2015-09-22,22.9999,22.9999,22.999,22.999,438,8.97734354104165,8.97734354104165,8.97699225215835,8.97699225215835,1122.15335794436,0.0,1.0
2015-09-23,22.8,22.8,22.76,22.76,509,8.89931837685162,8.89931837685162,8.88370553759399,8.88370553759399,1304.05492966593,0.0,1.0
2015-09-24,22.8,22.8,22.8,22.8,12,8.89931837685162,8.89931837685162,8.89931837685162,8.89931837685162,30.743927614914,0.0,1.0
2015-09-25,22.79,22.8,22.2,22.8,443,8.89541516703721,8.89931837685162,8.66512578798711,8.89931837685162,1134.96332778391,0.0,1.0
2015-09-28,22.89,22.89,22.42,22.42,323,8.9344472651813,8.9344472651813,8.7509964039041,8.7509964039041,827.524051634768,0.0,1.0
2015-09-29,22.87,22.87,21.9,22.0001,3215,8.92664084555248,8.92664084555248,8.54802949355485,8.58710062379708,8236.81060682904,0.0,1.0
2015-09-30,22.869,22.869,22.869,22.869,201,8.92625052457104,8.92625052457104,8.92625052457104,8.92625052457104,514.960787549809,0.0,1.0
2015-10-01,22.869,22.869,22.869,22.869,36,8.92625052457104,8.92625052457104,8.92625052457104,8.92625052457104,92.2317828447419,0.0,1.0
2015-10-02,22.869,22.869,22.869,22.869,0,8.92625052457104,8.92625052457104,8.92625052457104,8.92625052457104,0,0.0,1.0
2015-10-05,22.869,22.869,22.869,22.869,0,8.92625052457104,8.92625052457104,8.92625052457104,8.92625052457104,0,0.0,1.0
2015-10-06,22.8,23.0,22.07,23.0,916,8.89931837685162,8.9773825731398,8.61438406039979,8.9773825731398,2346.7864746051,0.0,1.0
2015-10-07,22.7999,22.7999,22.7999,22.7999,406,8.89927934475348,8.89927934475348,8.89927934475348,8.89927934475348,1040.16955097126,0.0,1.0
2015-10-08,22.78,22.78,22.78,22.78,102,8.89151195722281,8.89151195722281,8.89151195722281,8.89151195722281,261.323384726769,0.0,1.0
2015-10-09,22.78,22.78,22.78,22.78,0,8.89151195722281,8.89151195722281,8.89151195722281,8.89151195722281,0,0.0,1.0
2015-10-12,22.8,22.8,22.8,22.8,128,8.89931837685162,8.89931837685162,8.89931837685162,8.89931837685162,327.935227892416,0.0,1.0
2015-10-13,22.905,22.905,22.87,22.87,205,8.94030207990291,8.94030207990291,8.92664084555248,8.92664084555248,525.208763421447,0.0,1.0
2015-10-14,22.905,22.905,22.905,22.905,3,8.94030207990291,8.94030207990291,8.94030207990291,8.94030207990291,7.6859819037285,0.0,1.0
2015-10-15,23.0,23.0,22.88,22.88,657,8.9773825731398,8.9773825731398,8.93054405536689,8.93054405536689,1683.23003691654,0.0,1.0
2015-10-16,23.0,23.0,23.0,23.0,2,8.9773825731398,8.9773825731398,8.9773825731398,8.9773825731398,5.12398793581899,0.0,1.0
2015-10-19,23.0,23.0,23.0,23.0,0,8.9773825731398,8.9773825731398,8.9773825731398,8.9773825731398,0,0.0,1.0
2015-10-20,23.0,23.0,23.0,23.0,0,8.9773825731398,8.9773825731398,8.9773825731398,8.9773825731398,0,0.0,1.0
2015-10-21,23.0,23.0,23.0,23.0,736,8.9773825731398,8.9773825731398,8.9773825731398,8.9773825731398,1885.62756038139,0.0,1.0
2015-10-22,23.0,23.0,23.0,23.0,0,9.00860825165506,9.00860825165506,9.00860825165506,9.00860825165506,0,0.08,1.0
2015-10-23,23.2,23.2,22.55,22.55,314,9.0869439755825,9.0869439755825,8.83235287281833,8.83235287281833,801.677661882253,0.0,1.0
2015-10-26,23.0,23.0,22.978,22.99,7900,9.00860825165506,9.00860825165506,8.99999132202305,9.00469146545869,20169.5972257,0.0,1.0
2015-10-27,22.9,23.0,22.88,23.0,800,8.96944038969134,9.00860825165506,8.9616068172986,9.00860825165506,2042.49085829873,0.0,1.0
2015-10-28,23.0001,23.099,23.0,23.0,18495,9.00864741951703,9.04738443499914,9.00860825165506,9.00860825165506,47219.8355302938,0.0,1.0
2015-10-29,23.9,23.9,23.9,23.9,205,9.36111900932852,9.36111900932852,9.36111900932852,9.36111900932852,523.38828243905,0.0,1.0
2015-10-30,23.9,23.9,23.85,23.85,300,9.36111900932852,9.36111900932852,9.34153507834666,9.34153507834666,765.934071862025,0.0,1.0
2015-11-02,23.9,23.9,23.9,23.9,0,9.36111900932852,9.36111900932852,9.36111900932852,9.36111900932852,0,0.0,1.0
2015-11-03,23.52,23.8,23.09,23.8,600,9.21228113386639,9.32195114736481,9.04385932742241,9.32195114736481,1531.86814372405,0.0,1.0
2015-11-04,23.52,23.52,23.52,23.52,10,9.21228113386639,9.21228113386639,9.21228113386639,9.21228113386639,25.5311357287342,0.0,1.0
2015-11-05,23.52,23.52,23.52,23.52,0,9.21228113386639,9.21228113386639,9.21228113386639,9.21228113386639,0,0.0,1.0
2015-11-06,23.0001,23.58,23.0001,23.57,779,9.00864741951703,9.23578185104462,9.00864741951703,9.23186506484825,1988.87547326839,0.0,1.0
2015-11-09,23.57,23.57,23.57,23.57,268,9.23186506484825,9.23186506484825,9.23186506484825,9.23186506484825,684.234437530076,0.0,1.0
2015-11-10,23.57,23.57,23.57,23.57,5,9.23186506484825,9.23186506484825,9.23186506484825,9.23186506484825,12.7655678643671,0.0,1.0
2015-11-11,23.14,23.14,23.14,23.14,101,9.06344325840427,9.06344325840427,9.06344325840427,9.06344325840427,257.864470860215,0.0,1.0
2015-11-12,23.25,23.25,23.25,23.25,100,9.10652790656436,9.10652790656436,9.10652790656436,9.10652790656436,255.311357287342,0.0,1.0
2015-11-13,23.57,23.57,23.57,23.57,1868,9.23186506484825,9.23186506484825,9.23186506484825,9.23186506484825,4769.21615412754,0.0,1.0
2015-11-16,23.57,23.57,23.57,23.57,1,9.23186506484825,9.23186506484825,9.23186506484825,9.23186506484825,2.55311357287342,0.0,1.0
2015-11-17,23.57,23.57,23.57,23.57,280,9.23186506484825,9.23186506484825,9.23186506484825,9.23186506484825,714.871800404557,0.0,1.0
2015-11-18,23.12,23.12,23.01,23.01,214,9.05560968601153,9.05560968601153,9.01252503785144,9.01252503785144,546.366304594911,0.0,1.0
2015-11-19,23.25,23.3501,23.25,23.3501,3099,9.10652790656436,9.14573493639004,9.10652790656436,9.14573493639004,7912.09896233472,0.0,1.0
2015-11-20,23.25,23.25,23.25,23.25,0,9.10652790656436,9.10652790656436,9.10652790656436,9.10652790656436,0,0.0,1.0
2015-11-23,23.1,23.5,21.45,23.07,1548,9.04777611361878,9.20444756147365,8.40150639121744,9.03602575502967,3952.21981080805,0.0,1.0
2015-11-24,23.1,23.1,23.1,23.1,0,9.04777611361878,9.04777611361878,9.04777611361878,9.04777611361878,0,0.0,1.0
2015-11-25,22.97,23.099,22.76,23.099,50689,8.99685789306595,9.04738443499914,8.91460538294214,9.04738443499914,129414.773895381,0.0,1.0
2015-11-27,22.7501,22.85,22.74,22.75,11791,8.91072776460773,8.94985645870949,8.9067718105494,8.91068859674577,30103.7621377505,0.0,1.0
2015-11-30,23.25,24.03,23.0,24.03,3363,9.10652790656436,9.41203722988136,9.00860825165506,9.41203722988136,8586.1209455733,0.0,1.0
2015-12-01,25.0,25.0,24.96,24.96,401,9.79196549092942,9.79196549092942,9.77629834614393,9.77629834614393,1023.79854272224,0.0,1.0
2015-12-02,24.69,24.69,23.19,23.19,236,9.67054511884189,9.67054511884189,9.08302718938613,9.08302718938613,602.534803198126,0.0,1.0
2015-12-03,23.22,23.22,23.22,23.22,100,9.09477754797524,9.09477754797524,9.09477754797524,9.09477754797524,255.311357287342,0.0,1.0
2015-12-04,23.25,23.25,23.25,23.25,100,9.10652790656436,9.10652790656436,9.10652790656436,9.10652790656436,255.311357287342,0.0,1.0
2015-12-07,23.25,23.25,23.25,23.25,173,9.10652790656436,9.10652790656436,9.10652790656436,9.10652790656436,441.688648107101,0.0,1.0
2015-12-08,23.1,23.1,23.1,23.1,100,9.04777611361878,9.04777611361878,9.04777611361878,9.04777611361878,255.311357287342,0.0,1.0
2015-12-09,23.1,23.1,23.1,23.1,0,9.04777611361878,9.04777611361878,9.04777611361878,9.04777611361878,0,0.0,1.0
2015-12-10,22.36,23.1,22.36,23.1,327,8.75793393508727,9.04777611361878,8.75793393508727,9.04777611361878,834.868138329607,0.0,1.0
2015-12-11,23.56,23.56,23.54,23.54,639,9.22794827865188,9.22794827865188,9.22011470625914,9.22011470625914,1631.43957306611,0.0,1.0
2015-12-14,23.5,23.55,21.9,23.535,4622,9.20444756147365,9.22403149245551,8.57776177005417,9.21815631316095,11800.4909338209,0.0,1.0
2015-12-15,23.25,23.69,21.91,21.91,1624,9.10652790656436,9.27886649920472,8.58167855625054,8.58167855625054,4146.25644234643,0.0,1.0
2015-12-16,23.34,23.55,22.4,23.25,11898,9.1417789823317,9.22403149245551,8.77360107987276,9.10652790656436,30376.9452900479,0.0,1.0
2015-12-17,23.54,23.54,23.54,23.54,279,9.22011470625914,9.22011470625914,9.22011470625914,9.22011470625914,712.318686831683,0.0,1.0
2015-12-18,23.55,23.55,23.54,23.54,1853,9.22403149245551,9.22403149245551,9.22011470625914,9.22011470625914,4730.91945053444,0.0,1.0
2015-12-21,23.2893,23.3501,22.35,22.35,1338,9.1219208763161,9.14573493639004,8.7540171488909,8.7540171488909,3416.06596050463,0.0,1.0
2015-12-22,23.2893,23.2893,23.2893,23.2893,0,9.1219208763161,9.1219208763161,9.1219208763161,9.1219208763161,0,0.0,1.0
2015-12-23,23.13,23.4,22.0101,22.24,3287,9.0595264722079,9.16527969950993,8.62088558607622,8.71093250073081,8392.08431403492,0.0,1.0
2015-12-24,23.13,23.13,23.13,23.13,0,9.0595264722079,9.0595264722079,9.0595264722079,9.0595264722079,0,0.0,1.0
2015-12-28,22.34,23.0,22.264,23.0,1274,8.75010036269453,9.00860825165506,8.7203327876021,9.00860825165506,3252.66669184073,0.0,1.0
2015-12-29,22.34,22.34,22.34,22.34,39,8.75010036269453,8.75010036269453,8.75010036269453,8.75010036269453,99.5714293420632,0.0,1.0
2015-12-30,23.25,24.3,22.35,22.4,1326,9.10652790656436,9.51779045718339,8.7540171488909,8.77360107987276,3385.42859763015,0.0,1.0
2015-12-31,23.25,23.25,23.25,23.25,268,9.10652790656436,9.10652790656436,9.10652790656436,9.10652790656436,684.234437530076,0.0,1.0
2016-01-04,23.25,23.25,23.25,23.25,4,9.10652790656436,9.10652790656436,9.10652790656436,9.10652790656436,10.2124542914937,0.0,1.0
2016-01-05,22.7,22.7,22.7,22.7,201,8.89110466576391,8.89110466576391,8.89110466576391,8.89110466576391,513.175828147557,0.0,1.0
2016-01-06,22.7,22.7,21.9,22.625,4397,8.89110466576391,8.89110466576391,8.57776177005417,8.86172876929112,11226.0403799244,0.0,1.0
2016-01-07,22.59,22.64,22.35,22.64,1064,8.84802001760382,8.86760394858568,8.7540171488909,8.86760394858568,2716.51284153732,0.0,1.0
2016-01-08,22.59,22.59,22.59,22.59,0,8.84802001760382,8.84802001760382,8.84802001760382,8.84802001760382,0,0.0,1.0
2016-01-11,22.59,22.59,22.59,22.59,0,8.84802001760382,8.84802001760382,8.84802001760382,8.84802001760382,0,0.0,1.0
2016-01-12,22.5,22.59,22.5,22.59,1001,8.81276894183648,8.84802001760382,8.81276894183648,8.84802001760382,2555.66668644629,0.0,1.0
2016-01-13,22.38,22.59,22.38,22.5,1279,8.76576750748001,8.84802001760382,8.76576750748001,8.81276894183648,3265.4322597051,0.0,1.0
2016-01-14,22.9499,22.9499,22.9499,22.9499,118,8.98898515281124,8.98898515281124,8.98898515281124,8.98898515281124,301.267401599063,0.0,1.0
2016-01-15,22.9499,22.9499,22.9499,22.9499,10,8.98898515281124,8.98898515281124,8.98898515281124,8.98898515281124,25.5311357287342,0.0,1.0
2016-01-19,22.9499,22.9499,22.9499,22.9499,37,8.98898515281124,8.98898515281124,8.98898515281124,8.98898515281124,94.4652021963164,0.0,1.0
2016-01-20,22.9499,22.9499,22.9499,22.9499,1,8.98898515281124,8.98898515281124,8.98898515281124,8.98898515281124,2.55311357287342,0.0,1.0
2016-01-21,22.96,22.96,22.96,22.96,437,9.02427539644055,9.02427539644055,9.02427539644055,9.02427539644055,1111.83663609795,0.08,1.0
2016-01-22,22.04,22.04,21.9101,21.9101,531,8.66267551121732,8.66267551121732,8.61161917959722,8.61161917959722,1350.9960040458,0.0,1.0
2016-01-25,22.36,22.4,22.0,22.04,1475,8.78844938433845,8.80417111847859,8.64695377707718,8.66267551121732,3752.76667790499,0.0,1.0
2016-01-26,22.36,22.36,22.36,22.36,44,8.78844938433845,8.78844938433845,8.78844938433845,8.78844938433845,111.946938188352,0.0,1.0
2016-01-27,22.36,22.36,22.36,22.36,249,8.78844938433845,8.78844938433845,8.78844938433845,8.78844938433845,633.517900202267,0.0,1.0
2016-01-28,22.36,22.36,22.36,22.36,0,8.78844938433845,8.78844938433845,8.78844938433845,8.78844938433845,0,0.0,1.0
2016-01-29,22.0,22.45,22.0,22.06,4535,8.64695377707718,8.82382328615376,8.64695377707718,8.67053637828739,11538.1673791859,0.0,1.0
2016-02-01,22.0,22.0,22.0,22.0,0,8.64695377707718,8.64695377707718,8.64695377707718,8.64695377707718,0,0.0,1.0
2016-02-02,22.0,22.0,22.0,22.0,0,8.64695377707718,8.64695377707718,8.64695377707718,8.64695377707718,0,0.0,1.0
2016-02-03,22.0,22.0,22.0,22.0,12,8.64695377707718,8.64695377707718,8.64695377707718,8.64695377707718,30.5309831422779,0.0,1.0
2016-02-04,22.5,22.5,22.13,22.13,16738,8.84347545382894,8.84347545382894,8.69804941303264,8.69804941303264,42585.6329862873,0.0,1.0
2016-02-05,22.4,22.99,22.4,22.99,7520,8.80417111847859,9.03606669704565,8.80417111847859,9.03606669704565,19132.7494358275,0.0,1.0
2016-02-08,22.31,22.96,22.31,22.96,20450,8.76879721666327,9.02427539644055,8.76879721666327,9.02427539644055,52029.883771632,0.0,1.0
2016-02-09,22.98,22.98,22.01,22.01,5397,9.03213626351062,9.03213626351062,8.65088421061222,8.65088421061222,13731.3096682395,0.0,1.0
2016-02-10,22.6999,22.6999,22.5,22.5001,798,8.92204482019429,8.92204482019429,8.84347545382894,8.84351475816429,2030.31037896148,0.0,1.0
2016-02-11,22.27,22.27,22.27,22.27,682,8.75307548252313,8.75307548252313,8.75307548252313,8.75307548252313,1735.17754191946,0.0,1.0
2016-02-12,22.27,22.27,22.27,22.27,47,8.75307548252313,8.75307548252313,8.75307548252313,8.75307548252313,119.579683973922,0.0,1.0
2016-02-16,22.18,22.45,22.18,22.45,862,8.71770158070781,8.82382328615376,8.71770158070781,8.82382328615376,2193.14228905363,0.0,1.0
2016-02-17,22.12,22.12,22.12,22.12,164,8.6941189794976,8.6941189794976,8.6941189794976,8.6941189794976,417.256769611132,0.0,1.0
2016-02-18,22.03,22.03,22.03,22.03,7145,8.65874507768229,8.65874507768229,8.65874507768229,8.65874507768229,18178.6562126313,0.0,1.0
2016-02-19,22.0,22.15,22.0,22.08,5517,8.64695377707718,8.70591028010271,8.64695377707718,8.67839724535746,14036.6194996623,0.0,1.0
2016-02-22,22.0,22.0,22.0,22.0,49,8.64695377707718,8.64695377707718,8.64695377707718,8.64695377707718,124.668181164302,0.0,1.0
2016-02-23,22.01,22.01,22.0,22.0,1302,8.65088421061222,8.65088421061222,8.64695377707718,8.64695377707718,3312.61167093715,0.0,1.0
2016-02-24,22.1337,22.1337,22.01,22.01,362,8.6995036734406,8.6995036734406,8.65088421061222,8.65088421061222,921.017991458718,0.0,1.0
2016-02-25,22.14,22.15,22.02,22.02,700,8.70197984656767,8.70591028010271,8.65481464414725,8.65481464414725,1780.97401663288,0.0,1.0
2016-02-26,22.14,22.14,22.14,22.14,9,8.70197984656767,8.70197984656767,8.70197984656767,8.70197984656767,22.8982373567085,0.0,1.0
2016-02-29,22.14,22.14,22.14,22.14,63,8.70197984656767,8.70197984656767,8.70197984656767,8.70197984656767,160.287661496959,0.0,1.0
2016-03-01,22.05,22.23,22.02,22.15,2261,8.66660594475236,8.73735374838299,8.65481464414725,8.70591028010271,5752.5460737242,0.0,1.0
2016-03-02,22.05,22.05,22.05,22.05,45,8.66660594475236,8.66660594475236,8.66660594475236,8.66660594475236,114.491186783542,0.0,1.0
2016-03-03,22.01,22.0101,22.01,22.0101,904,8.65088421061222,8.65092351494757,8.65088421061222,8.65092351494757,2300.0007300516,0.0,1.0
2016-03-04,22.01,22.01,22.01,22.01,122,8.65088421061222,8.65088421061222,8.65088421061222,8.65088421061222,310.398328613159,0.0,1.0
2016-03-07,22.79,22.79,22.12,22.12,2042,8.95745802634495,8.95745802634495,8.6941189794976,8.6941189794976,5195.35563137763,0.0,1.0
2016-03-08,22.75,22.75,22.12,22.12,2188,8.94173629220481,8.94173629220481,8.6941189794976,8.6941189794976,5566.81592627535,0.0,1.0
2016-03-09,22.75,22.75,22.75,22.75,24,8.94173629220481,8.94173629220481,8.94173629220481,8.94173629220481,61.0619662845559,0.0,1.0
2016-03-10,22.75,22.75,22.75,22.75,0,8.94173629220481,8.94173629220481,8.94173629220481,8.94173629220481,0,0.0,1.0
2016-03-11,22.75,22.75,22.75,22.75,3,8.94173629220481,8.94173629220481,8.94173629220481,8.94173629220481,7.63274578556949,0.0,1.0
2016-03-14,22.75,22.75,22.75,22.75,80,8.94173629220481,8.94173629220481,8.94173629220481,8.94173629220481,203.539887615186,0.0,1.0
2016-03-15,22.75,22.75,22.75,22.75,3,8.94173629220481,8.94173629220481,8.94173629220481,8.94173629220481,7.63274578556949,0.0,1.0
2016-03-16,22.75,22.75,22.75,22.75,39,8.94173629220481,8.94173629220481,8.94173629220481,8.94173629220481,99.2256952124033,0.0,1.0
2016-03-17,22.75,22.75,22.75,22.75,130,8.94173629220481,8.94173629220481,8.94173629220481,8.94173629220481,330.752317374678,0.0,1.0
2016-03-18,22.5,22.5,22.0,22.04,1046,8.84347545382894,8.84347545382894,8.64695377707718,8.66267551121732,2661.28403056856,0.0,1.0
2016-03-21,22.5,22.5,22.5,22.5,81,8.84347545382894,8.84347545382894,8.84347545382894,8.84347545382894,206.084136210376,0.0,1.0
2016-03-22,22.5,22.5,22.5,22.5,0,8.84347545382894,8.84347545382894,8.84347545382894,8.84347545382894,0,0.0,1.0
2016-03-23,22.5,22.5,22.5,22.5,12,8.84347545382894,8.84347545382894,8.84347545382894,8.84347545382894,30.5309831422779,0.0,1.0
2016-03-24,22.5,22.5,22.5,22.5,0,8.84347545382894,8.84347545382894,8.84347545382894,8.84347545382894,0,0.0,1.0
2016-03-28,22.5,22.5,22.5,22.5,0,8.84347545382894,8.84347545382894,8.84347545382894,8.84347545382894,0,0.0,1.0
2016-03-29,22.5,22.5,22.5,22.5,68,8.84347545382894,8.84347545382894,8.84347545382894,8.84347545382894,173.008904472908,0.0,1.0
2016-03-30,22.5,22.5,22.5,22.5,2,8.84347545382894,8.84347545382894,8.84347545382894,8.84347545382894,5.08849719037965,0.0,1.0
2016-03-31,22.5,22.5,22.5,22.5,81,8.84347545382894,8.84347545382894,8.84347545382894,8.84347545382894,206.084136210376,0.0,1.0
2016-04-01,22.15,22.28,22.03,22.0378,810,8.70591028010271,8.75700591605817,8.65874507768229,8.66181081583962,2060.84136210376,0.0,1.0
2016-04-04,22.15,22.15,22.15,22.15,3,8.70591028010271,8.70591028010271,8.70591028010271,8.70591028010271,7.63274578556948,0.0,1.0
2016-04-05,22.41,22.41,22.41,22.41,205,8.80810155201362,8.80810155201362,8.80810155201362,8.80810155201362,521.570962013915,0.0,1.0
2016-04-06,22.41,22.41,22.41,22.41,17,8.80810155201362,8.80810155201362,8.80810155201362,8.80810155201362,43.2522261182271,0.0,1.0
2016-04-07,22.41,22.41,22.41,22.41,21,8.80810155201362,8.80810155201362,8.80810155201362,8.80810155201362,53.4292204989864,0.0,1.0
2016-04-08,22.41,22.41,22.41,22.41,4,8.80810155201362,8.80810155201362,8.80810155201362,8.80810155201362,10.1769943807593,0.0,1.0
2016-04-11,22.41,22.41,22.41,22.41,8,8.80810155201362,8.80810155201362,8.80810155201362,8.80810155201362,20.3539887615186,0.0,1.0
2016-04-12,22.01,22.01,22.01,22.01,127,8.65088421061222,8.65088421061222,8.65088421061222,8.65088421061222,323.119571589108,0.0,1.0
2016-04-13,22.01,22.01,22.01,22.01,58,8.65088421061222,8.65088421061222,8.65088421061222,8.65088421061222,147.56641852101,0.0,1.0
2016-04-14,22.01,22.01,22.01,22.01,0,8.65088421061222,8.65088421061222,8.65088421061222,8.65088421061222,0,0.0,1.0
2016-04-15,22.01,22.01,22.01,22.01,75,8.65088421061222,8.65088421061222,8.65088421061222,8.65088421061222,190.818644639237,0.0,1.0
2016-04-18,22.01,22.01,22.01,22.01,616,8.65088421061222,8.65088421061222,8.65088421061222,8.65088421061222,1567.25713463693,0.0,1.0
2016-04-19,22.01,22.01,22.01,22.01,0,8.65088421061222,8.65088421061222,8.65088421061222,8.65088421061222,0,0.0,1.0
2016-04-20,22.01,22.01,22.01,22.01,86,8.65088421061222,8.65088421061222,8.65088421061222,8.65088421061222,218.805379186325,0.0,1.0
2016-04-21,21.8001,22.05,21.8001,22.0,9666,8.59982787899211,8.6984098573757,8.59982787899211,8.67868557198483,24502.7888424083,0.08,1.0
2016-04-22,22.28,22.28,22.0,22.0,12169,8.78914157017373,8.78914157017373,8.67868557198483,8.67868557198483,30847.7588892269,0.0,1.0
2016-04-25,22.28,22.28,22.28,22.28,1,8.78914157017373,8.78914157017373,8.78914157017373,8.78914157017373,2.5349460834273,0.0,1.0
2016-04-26,22.28,22.28,22.28,22.28,0,8.78914157017373,8.78914157017373,8.78914157017373,8.78914157017373,0,0.0,1.0
2016-04-27,22.28,22.28,22.28,22.28,0,8.78914157017373,8.78914157017373,8.78914157017373,8.78914157017373,0,0.0,1.0
2016-04-28,22.28,22.28,22.28,22.28,41,8.78914157017373,8.78914157017373,8.78914157017373,8.78914157017373,103.932789420519,0.0,1.0
2016-04-29,22.28,22.28,22.28,22.28,13,8.78914157017373,8.78914157017373,8.78914157017373,8.78914157017373,32.9542990845549,0.0,1.0
2016-05-02,22.28,22.28,22.28,22.28,93,8.78914157017373,8.78914157017373,8.78914157017373,8.78914157017373,235.749985758739,0.0,1.0
2016-05-03,22.28,22.28,22.28,22.28,0,8.78914157017373,8.78914157017373,8.78914157017373,8.78914157017373,0,0.0,1.0
2016-05-04,22.28,22.28,22.28,22.28,11,8.78914157017373,8.78914157017373,8.78914157017373,8.78914157017373,27.8844069177003,0.0,1.0
2016-05-05,22.28,22.28,22.28,22.28,0,8.78914157017373,8.78914157017373,8.78914157017373,8.78914157017373,0,0.0,1.0
2016-05-06,22.31,22.31,22.31,22.31,190,8.80097614140825,8.80097614140825,8.80097614140825,8.80097614140825,481.639755851188,0.0,1.0
2016-05-09,22.31,22.31,22.31,22.31,0,8.80097614140825,8.80097614140825,8.80097614140825,8.80097614140825,0,0.0,1.0
2016-05-10,22.3099,22.32,21.8501,22.32,767,8.80093669283747,8.80492099848643,8.61955216438299,8.80492099848643,1944.30364598874,0.0,1.0
2016-05-11,22.3099,22.3099,22.3099,22.3099,13,8.80093669283747,8.80093669283747,8.80093669283747,8.80093669283747,32.954299084555,0.0,1.0
2016-05-12,22.29,22.29,22.29,22.29,391,8.7930864272519,8.7930864272519,8.7930864272519,8.7930864272519,991.163918620076,0.0,1.0
2016-05-13,22.29,22.29,22.29,22.29,0,8.7930864272519,8.7930864272519,8.7930864272519,8.7930864272519,0,0.0,1.0
2016-05-16,22.29,22.29,22.29,22.29,75,8.7930864272519,8.7930864272519,8.7930864272519,8.7930864272519,190.120956257048,0.0,1.0
2016-05-17,22.29,22.29,22.29,22.29,0,8.7930864272519,8.7930864272519,8.7930864272519,8.7930864272519,0,0.0,1.0
2016-05-18,22.29,22.29,22.29,22.29,0,8.7930864272519,8.7930864272519,8.7930864272519,8.7930864272519,0,0.0,1.0
2016-05-19,22.29,22.29,22.29,22.29,66,8.7930864272519,8.7930864272519,8.7930864272519,8.7930864272519,167.306441506202,0.0,1.0
2016-05-20,22.2,22.2,22.2,22.2,341,8.75758271354833,8.75758271354833,8.75758271354833,8.75758271354833,864.41661444871,0.0,1.0
2016-05-23,22.2,22.2,22.2,22.2,0,8.75758271354833,8.75758271354833,8.75758271354833,8.75758271354833,0,0.0,1.0
2016-05-24,22.35,22.35,22.35,22.35,158,8.81675556972095,8.81675556972095,8.81675556972095,8.81675556972095,400.521481181514,0.0,1.0
2016-05-25,22.5,22.5001,21.61,21.61,1480,8.87592842589357,8.87596787446436,8.52483614593601,8.52483614593601,3751.72020347241,0.0,1.0
2016-05-26,22.2101,22.37,21.97,22.37,2104,8.76156701919728,8.8246452838773,8.6668510007503,8.8246452838773,5333.52655953105,0.0,1.0
2016-05-27,22.15,22.15,21.61,22.09,1526,8.73785842815745,8.73785842815745,8.52483614593601,8.7141892856884,3868.32772331007,0.0,1.0
2016-05-31,22.5499,22.5499,21.65,21.65,32280,8.89561326271367,8.89561326271367,8.54061557424871,8.54061557424871,81828.0595730334,0.0,1.0
2016-06-01,22.5499,22.5499,22.5499,22.5499,0,8.89561326271367,8.89561326271367,8.89561326271367,8.89561326271367,0,0.0,1.0
2016-06-02,22.5499,22.5499,22.5499,22.5499,47,8.89561326271367,8.89561326271367,8.89561326271367,8.89561326271367,119.142465921083,0.0,1.0
2016-06-03,22.55,22.55,21.81,21.81,375,8.89565271128445,8.89565271128445,8.60373328749951,8.60373328749951,950.604781285239,0.0,1.0
2016-06-06,22.55,22.55,22.55,22.55,39,8.89565271128445,8.89565271128445,8.89565271128445,8.89565271128445,98.8628972536649,0.0,1.0
2016-06-07,22.55,22.55,22.55,22.55,0,8.89565271128445,8.89565271128445,8.89565271128445,8.89565271128445,0,0.0,1.0
2016-06-08,22.22,22.22,21.89,22.12,4488,8.76547242770468,8.76547242770468,8.63529214412491,8.72602385692293,11376.8380224217,0.0,1.0
2016-06-09,22.22,22.22,22.22,22.22,0,8.76547242770468,8.76547242770468,8.76547242770468,8.76547242770468,0,0.0,1.0
2016-06-10,22.22,22.22,22.22,22.22,0,8.76547242770468,8.76547242770468,8.76547242770468,8.76547242770468,0,0.0,1.0
2016-06-13,21.96,22.33,21.96,22.33,1208,8.66290614367213,8.8088658555646,8.66290614367213,8.8088658555646,3062.21486878018,0.0,1.0
2016-06-14,21.96,21.96,21.96,21.96,0,8.66290614367213,8.66290614367213,8.66290614367213,8.66290614367213,0,0.0,1.0
2016-06-15,21.96,21.96,21.96,21.96,0,8.66290614367213,8.66290614367213,8.66290614367213,8.66290614367213,0,0.0,1.0
2016-06-16,21.96,21.96,21.96,21.96,67,8.66290614367213,8.66290614367213,8.66290614367213,8.66290614367213,169.841387589629,0.0,1.0
2016-06-17,21.75,21.75,21.725,21.725,2516,8.58006414503046,8.58006414503046,8.57020200233502,8.57020200233502,6377.9243459031,0.0,1.0
2016-06-20,21.75,21.9,21.75,21.9,1609,8.58006414503046,8.63923700120308,8.58006414503046,8.63923700120308,4078.72824823453,0.0,1.0
2016-06-21,21.68,21.85,21.68,21.77,29471,8.55245014548323,8.61951271581221,8.55245014548323,8.58795385918681,74707.3960246861,0.0,1.0
2016-06-22,21.68,21.68,21.68,21.68,0,8.55245014548323,8.55245014548323,8.55245014548323,8.55245014548323,0,0.0,1.0
2016-06-23,21.75,21.75,21.68,21.68,427,8.58006414503046,8.58006414503046,8.55245014548323,8.55245014548323,1082.42197762346,0.0,1.0
2016-06-24,21.5,21.65,21.35,21.65,38851,8.48144271807608,8.54061557424871,8.42226986190346,8.54061557424871,98485.1902872342,0.0,1.0
2016-06-27,21.45,21.7,21.45,21.69,4652,8.46171843268521,8.56033985963958,8.46171843268521,8.55639500256141,11792.5691801038,0.0,1.0
2016-06-28,21.45,21.45,21.45,21.45,0,8.46171843268521,8.46171843268521,8.46171843268521,8.46171843268521,0,0.0,1.0
2016-06-29,21.45,21.45,21.45,21.45,0,8.46171843268521,8.46171843268521,8.46171843268521,8.46171843268521,0,0.0,1.0
2016-06-30,21.45,21.5742,21.45,21.5742,304,8.46171843268521,8.51071355759614,8.46171843268521,8.51071355759614,770.623609361901,0.0,1.0
2016-07-01,21.45,21.45,21.45,21.45,3,8.46171843268521,8.46171843268521,8.46171843268521,8.46171843268521,7.60483825028191,0.0,1.0
2016-07-05,21.45,21.45,21.45,21.45,0,8.46171843268521,8.46171843268521,8.46171843268521,8.46171843268521,0,0.0,1.0
2016-07-06,21.36,21.42,21.36,21.42,203,8.42621471898163,8.44988386145068,8.42621471898163,8.44988386145068,514.594054935743,0.0,1.0
2016-07-07,21.36,21.36,21.36,21.36,5,8.42621471898163,8.42621471898163,8.42621471898163,8.42621471898163,12.6747304171365,0.0,1.0
2016-07-08,21.36,21.36,21.36,21.36,10,8.42621471898163,8.42621471898163,8.42621471898163,8.42621471898163,25.3494608342731,0.0,1.0
2016-07-11,21.37,21.5,21.36,21.36,2770,8.43015957605981,8.48144271807608,8.42621471898163,8.42621471898163,7021.80065109363,0.0,1.0
2016-07-12,21.37,21.37,21.37,21.37,9,8.43015957605981,8.43015957605981,8.43015957605981,8.43015957605981,22.8145147508457,0.0,1.0
2016-07-13,21.37,21.37,21.37,21.37,0,8.43015957605981,8.43015957605981,8.43015957605981,8.43015957605981,0,0.0,1.0
2016-07-14,22.15,22.45,21.69,22.45,1200,8.73785842815745,8.8562041405027,8.55639500256141,8.8562041405027,3041.93530011277,0.0,1.0
2016-07-15,22.06,22.5,21.8044,22.5,1908,8.70235471445388,8.87592842589357,8.60152416753573,8.87592842589357,4836.6771271793,0.0,1.0
2016-07-18,22.2806,22.2806,22.11,22.11,791,8.78937826159842,8.78937826159842,8.72207899984475,8.72207899984475,2005.142351991,0.0,1.0
2016-07-19,22.0,22.0,21.5,21.5,1949,8.67868557198483,8.67868557198483,8.48144271807608,8.48144271807608,4940.60991659982,0.0,1.0
2016-07-20,22.0,22.0,22.0,22.0,207,8.67868557198483,8.67868557198483,8.67868557198483,8.67868557198483,524.733839269452,0.0,1.0
2016-07-21,21.9,21.9,21.6683,21.9,518,8.67474071490665,8.67474071490665,8.5829627503567,8.67474071490665,1307.72784718581,0.09,1.0
2016-07-22,21.81,21.81,21.81,21.81,251,8.63909109553032,8.63909109553032,8.63909109553032,8.63909109553032,633.6673545244,0.0,1.0
2016-07-25,21.77,21.77,21.77,21.77,348,8.62324682025196,8.62324682025196,8.62324682025196,8.62324682025196,878.550754480044,0.0,1.0
2016-07-26,21.77,21.77,21.77,21.77,0,8.62324682025196,8.62324682025196,8.62324682025196,8.62324682025196,0,0.0,1.0
2016-07-27,21.6,22.199,21.2,21.202,1516,8.55590865031889,8.79317667261246,8.39746589753521,8.39825811129913,3827.24983848203,0.0,1.0
2016-07-28,21.8,21.8,21.7,21.7,906,8.63513002671073,8.63513002671073,8.59551933851481,8.59551933851481,2287.26144700839,0.0,1.0
2016-07-29,21.9,22.02,21.75,21.75,5023,8.67474071490665,8.72227354074176,8.61532468261277,8.61532468261277,12680.9208038887,0.0,1.0
2016-08-01,21.9,21.9,21.9,21.9,17,8.67474071490665,8.67474071490665,8.67474071490665,8.67474071490665,42.9177092705769,0.0,1.0
2016-08-02,21.95,21.95,21.94,21.95,500,8.69454605900461,8.69454605900461,8.69058499018502,8.69454605900461,1262.28556678167,0.0,1.0
2016-08-03,21.95,21.95,21.95,21.95,13,8.69454605900461,8.69454605900461,8.69454605900461,8.69454605900461,32.8194247363235,0.0,1.0
2016-08-04,23.05,23.05,22.49,22.5,2863,9.13026362915974,9.13026362915974,8.90844377526258,8.91240484408218,7227.84715539186,0.0,1.0
2016-08-05,23.15,23.15,23.05,23.05,357,9.16987431735566,9.16987431735566,9.13026362915974,9.13026362915974,901.271894682115,0.0,1.0
2016-08-08,23.0225,23.09,23.0225,23.09,300,9.11937068990586,9.14610790443811,9.11937068990586,9.14610790443811,757.371340069004,0.0,1.0
2016-08-09,23.0225,23.0225,23.0225,23.0225,9,9.11937068990586,9.11937068990586,9.11937068990586,9.11937068990586,22.7211402020701,0.0,1.0
2016-08-10,23.0225,23.0225,23.0225,23.0225,40,9.11937068990586,9.11937068990586,9.11937068990586,9.11937068990586,100.982845342534,0.0,1.0
2016-08-11,23.0225,23.0225,23.0225,23.0225,14,9.11937068990586,9.11937068990586,9.11937068990586,9.11937068990586,35.3439958698869,0.0,1.0
2016-08-12,23.0225,23.0225,23.0225,23.0225,0,9.11937068990586,9.11937068990586,9.11937068990586,9.11937068990586,0,0.0,1.0
2016-08-15,23.0225,23.0225,23.0225,23.0225,0,9.11937068990586,9.11937068990586,9.11937068990586,9.11937068990586,0,0.0,1.0
2016-08-16,23.0225,23.0225,23.0225,23.0225,0,9.11937068990586,9.11937068990586,9.11937068990586,9.11937068990586,0,0.0,1.0
2016-08-17,23.16,23.16,23.16,23.16,467,9.17383538617526,9.17383538617526,9.17383538617526,9.17383538617526,1178.97471937408,0.0,1.0
2016-08-18,23.16,23.16,23.16,23.16,0,9.17383538617526,9.17383538617526,9.17383538617526,9.17383538617526,0,0.0,1.0
2016-08-19,23.16,23.16,23.16,23.16,0,9.17383538617526,9.17383538617526,9.17383538617526,9.17383538617526,0,0.0,1.0
2016-08-22,23.16,23.16,23.16,23.16,42,9.17383538617526,9.17383538617526,9.17383538617526,9.17383538617526,106.03198760966,0.0,1.0
2016-08-23,23.16,23.16,23.16,23.16,0,9.17383538617526,9.17383538617526,9.17383538617526,9.17383538617526,0,0.0,1.0
2016-08-24,23.16,23.16,23.16,23.16,0,9.17383538617526,9.17383538617526,9.17383538617526,9.17383538617526,0,0.0,1.0
2016-08-25,23.1,23.1,23.1,23.1,915,9.1500689732577,9.1500689732577,9.1500689732577,9.1500689732577,2309.98258721046,0.0,1.0
2016-08-26,22.89,23.09,22.31,23.0,5457,9.06688652804627,9.14610790443811,8.83714453650993,9.11045828506178,13776.5846758552,0.0,1.0
2016-08-29,22.91,23.1,22.795,22.99,11856,9.07480866568545,9.1500689732577,9.02925637426014,9.10649721624219,29931.315359527,0.0,1.0
2016-08-30,23.0,23.0,23.0,23.0,487,9.11045828506178,9.11045828506178,9.11045828506178,9.11045828506178,1229.46614204535,0.0,1.0
2016-08-31,23.25,23.25,23.25,23.25,1179,9.20948500555158,9.20948500555158,9.20948500555158,9.20948500555158,2976.46936647119,0.0,1.0
2016-09-01,23.35,23.35,23.34,23.35,1234,9.2490956937475,9.2490956937475,9.24513462492791,9.2490956937475,3115.32077881717,0.0,1.0
2016-09-02,23.4,23.4,23.4,23.4,131,9.26890103784547,9.26890103784547,9.26890103784547,9.26890103784547,330.718818496798,0.0,1.0
2016-09-06,22.925,23.5,22.925,23.4,5201,9.08075026891484,9.30851172604139,9.08075026891484,9.26890103784547,13130.294465663,0.0,1.0
2016-09-07,23.07,23.44,23.07,23.44,543,9.13818576679893,9.28474531312383,9.13818576679893,9.28474531312383,1370.8421255249,0.0,1.0
2016-09-08,23.07,23.07,23.07,23.07,7,9.13818576679893,9.13818576679893,9.13818576679893,9.13818576679893,17.6719979349434,0.0,1.0
2016-09-09,23.03,23.04,23.03,23.04,333,9.12234149152056,9.12630256034015,9.12234149152056,9.12630256034015,840.682187476594,0.0,1.0
2016-09-12,23.04,23.04,23.0,23.0,268,9.12630256034015,9.12630256034015,9.11045828506178,9.11045828506178,676.585063794977,0.0,1.0
2016-09-13,23.04,23.04,23.04,23.04,141,9.12630256034015,9.12630256034015,9.12630256034015,9.12630256034015,355.964529832432,0.0,1.0
2016-09-14,23.04,23.04,23.04,23.04,3,9.12630256034015,9.12630256034015,9.12630256034015,9.12630256034015,7.57371340069004,0.0,1.0
2016-09-15,23.04,23.04,23.04,23.04,0,9.12630256034015,9.12630256034015,9.12630256034015,9.12630256034015,0,0.0,1.0
2016-09-16,23.6,23.6,23.04,23.4,3271,9.34812241423731,9.34812241423731,9.12630256034015,9.26890103784547,8257.8721778857,0.0,1.0
2016-09-19,23.6,23.6,23.6,23.6,3,9.34812241423731,9.34812241423731,9.34812241423731,9.34812241423731,7.57371340069004,0.0,1.0
2016-09-20,23.35,23.35,23.35,23.35,303,9.2490956937475,9.2490956937475,9.2490956937475,9.2490956937475,764.945053469694,0.0,1.0
2016-09-21,23.35,23.74,23.15,23.15,758,9.2490956937475,9.4035773777116,9.16987431735566,9.16987431735566,1913.62491924102,0.0,1.0
2016-09-22,23.35,23.35,23.35,23.35,69,9.2490956937475,9.2490956937475,9.2490956937475,9.2490956937475,174.195408215871,0.0,1.0
2016-09-23,23.35,23.35,23.35,23.35,2,9.2490956937475,9.2490956937475,9.2490956937475,9.2490956937475,5.04914226712669,0.0,1.0
2016-09-26,23.1,23.1,23.1,23.1,483,9.1500689732577,9.1500689732577,9.1500689732577,9.1500689732577,1219.3678575111,0.0,1.0
2016-09-27,23.1,23.1,23.1,23.1,70,9.1500689732577,9.1500689732577,9.1500689732577,9.1500689732577,176.719979349434,0.0,1.0
2016-09-28,23.25,23.25,23.25,23.25,167,9.20948500555158,9.20948500555158,9.20948500555158,9.20948500555158,421.603379305079,0.0,1.0
2016-09-29,23.35,23.35,23.35,23.35,147,9.2490956937475,9.2490956937475,9.2490956937475,9.2490956937475,371.111956633812,0.0,1.0
2016-09-30,23.34,23.45,23.34,23.45,1668,9.24513462492791,9.28870638194343,9.24513462492791,9.28870638194343,4210.98465078366,0.0,1.0
2016-10-03,23.52,23.52,23.52,23.52,122,9.31643386368057,9.31643386368057,9.31643386368057,9.31643386368057,307.997678294728,0.0,1.0
2016-10-04,23.52,23.52,23.52,23.52,84,9.31643386368057,9.31643386368057,9.31643386368057,9.31643386368057,212.063975219321,0.0,1.0
2016-10-05,23.75,23.75,23.74,23.75,3021,9.40753844653119,9.40753844653119,9.4035773777116,9.40753844653119,7626.72939449487,0.0,1.0
2016-10-06,23.75,23.75,23.75,23.75,0,9.40753844653119,9.40753844653119,9.40753844653119,9.40753844653119,0,0.0,1.0
2016-10-07,23.75,23.75,23.75,23.75,0,9.40753844653119,9.40753844653119,9.40753844653119,9.40753844653119,0,0.0,1.0
2016-10-10,23.7001,23.7001,23.7001,23.7001,1000,9.38777271312142,9.38777271312142,9.38777271312142,9.38777271312142,2524.57113356335,0.0,1.0
2016-10-11,23.75,23.75,23.75,23.75,208,9.40753844653119,9.40753844653119,9.40753844653119,9.40753844653119,525.110795781176,0.0,1.0
2016-10-12,23.75,23.75,23.75,23.75,0,9.40753844653119,9.40753844653119,9.40753844653119,9.40753844653119,0,0.0,1.0
2016-10-13,23.75,23.75,23.75,23.75,36,9.40753844653119,9.40753844653119,9.40753844653119,9.40753844653119,90.8845608082804,0.0,1.0
2016-10-14,23.75,23.75,23.75,23.75,110,9.40753844653119,9.40753844653119,9.40753844653119,9.40753844653119,277.702824691968,0.0,1.0
2016-10-17,23.75,23.75,23.75,23.75,0,9.40753844653119,9.40753844653119,9.40753844653119,9.40753844653119,0,0.0,1.0
2016-10-18,23.75,23.75,23.75,23.75,74,9.40753844653119,9.40753844653119,9.40753844653119,9.40753844653119,186.818263883688,0.0,1.0
2016-10-19,23.529,23.529,23.529,23.529,176,9.3199988256182,9.3199988256182,9.3199988256182,9.3199988256182,444.324519507149,0.0,1.0
2016-10-20,23.439,23.439,23.439,23.439,28,9.3199988256182,9.3199988256182,9.3199988256182,9.3199988256182,70.4176054396088,0.09,1.0
2016-10-21,24.0,24.0,23.7,23.7,2549,9.54306804107841,9.54306804107841,9.42377969056493,9.42377969056493,6410.51700948439,0.0,1.0
2016-10-24,24.0,24.0,24.0,24.0,0,9.54306804107841,9.54306804107841,9.54306804107841,9.54306804107841,0,0.0,1.0
2016-10-25,24.0,24.0,24.0,24.0,7,9.54306804107841,9.54306804107841,9.54306804107841,9.54306804107841,17.6044013599022,0.0,1.0
2016-10-26,24.0,24.0,23.97,23.98,718,9.54306804107841,9.54306804107841,9.53113920602706,9.53511548437751,1805.70859662997,0.0,1.0
2016-10-27,24.0,24.0,24.0,24.0,32,9.54306804107841,9.54306804107841,9.54306804107841,9.54306804107841,80.4772633595529,0.0,1.0
2016-10-28,24.0,24.0,24.0,24.0,0,9.54306804107841,9.54306804107841,9.54306804107841,9.54306804107841,0,0.0,1.0
2016-10-31,24.094,24.094,23.52,23.52,226,9.58044505757263,9.58044505757263,9.35220668025684,9.35220668025684,568.370672476843,0.0,1.0
2016-11-01,24.094,24.094,24.094,24.094,126,9.58044505757263,9.58044505757263,9.58044505757263,9.58044505757263,316.87922447824,0.0,1.0
2016-11-02,24.094,24.094,24.094,24.094,30,9.58044505757263,9.58044505757263,9.58044505757263,9.58044505757263,75.4474343995809,0.0,1.0
2016-11-03,24.094,24.094,24.094,24.094,21,9.58044505757263,9.58044505757263,9.58044505757263,9.58044505757263,52.8132040797066,0.0,1.0
2016-11-04,24.19,24.19,24.19,24.19,286,9.61861732973695,9.61861732973695,9.61861732973695,9.61861732973695,719.265541276004,0.0,1.0
2016-11-07,24.19,24.19,24.19,24.19,8,9.61861732973695,9.61861732973695,9.61861732973695,9.61861732973695,20.1193158398882,0.0,1.0
2016-11-08,24.31,24.3999,24.31,24.3999,288,9.66633266994234,9.70207941231288,9.66633266994234,9.70207941231288,724.295370235976,0.0,1.0
2016-11-09,24.31,24.31,24.31,24.31,48,9.66633266994234,9.66633266994234,9.66633266994234,9.66633266994234,120.715895039329,0.0,1.0
2016-11-10,24.31,24.31,24.31,24.31,30,9.66633266994234,9.66633266994234,9.66633266994234,9.66633266994234,75.4474343995809,0.0,1.0
2016-11-11,24.0,24.75,24.0,24.4,5877,9.54306804107841,9.84128891736211,9.54306804107841,9.70211917509638,14780.1523988779,0.0,1.0
2016-11-14,24.0,24.5,24.0,24.5,430,9.54306804107841,9.74188195860088,9.54306804107841,9.74188195860088,1081.41322639399,0.0,1.0
2016-11-15,24.0,24.0,24.0,24.0,0,9.54306804107841,9.54306804107841,9.54306804107841,9.54306804107841,0,0.0,1.0
2016-11-16,24.0,24.0,24.0,24.0,7500,9.54306804107841,9.54306804107841,9.54306804107841,9.54306804107841,18861.8585998952,0.0,1.0
2016-11-17,24.0,24.0,24.0,24.0,0,9.54306804107841,9.54306804107841,9.54306804107841,9.54306804107841,0,0.0,1.0
2016-11-18,24.0,24.0,24.0,24.0,18,9.54306804107841,9.54306804107841,9.54306804107841,9.54306804107841,45.2684606397485,0.0,1.0
2016-11-21,24.0,24.0,24.0,24.0,0,9.54306804107841,9.54306804107841,9.54306804107841,9.54306804107841,0,0.0,1.0
2016-11-22,24.0,24.0,24.0,24.0,102,9.54306804107841,9.54306804107841,9.54306804107841,9.54306804107841,256.521276958575,0.0,1.0
2016-11-23,24.0,24.0,24.0,24.0,0,9.54306804107841,9.54306804107841,9.54306804107841,9.54306804107841,0,0.0,1.0
2016-11-25,24.0,24.0,24.0,24.0,0,9.54306804107841,9.54306804107841,9.54306804107841,9.54306804107841,0,0.0,1.0
2016-11-28,24.0,24.0,24.0,24.0,33,9.54306804107841,9.54306804107841,9.54306804107841,9.54306804107841,82.992177839539,0.0,1.0
2016-11-29,24.25,24.5,24.25,24.5,3395,9.64247499983964,9.74188195860088,9.64247499983964,9.74188195860088,8538.13465955257,0.0,1.0
2016-11-30,24.9,24.9,24.8999,24.8999,12690,9.90093309261885,9.90093309261885,9.90089332983534,9.90089332983534,31914.2647510227,0.0,1.0
2016-12-01,25.1251,25.18,24.997,24.997,3808,9.99043911828747,10.0122688864314,9.93950299261821,9.93950299261821,9576.79433978679,0.0,1.0
2016-12-02,25.06,25.06,25.06,25.06,250,9.96455354622604,9.96455354622604,9.96455354622604,9.96455354622604,628.728619996507,0.0,1.0
2016-12-05,25.04,25.04,25.04,25.04,246,9.95660098952514,9.95660098952514,9.95660098952514,9.95660098952514,618.668962076563,0.0,1.0
2016-12-06,25.0,25.0,24.99,25.0,1063,9.94069587612334,9.94069587612334,9.93671959777289,9.94069587612334,2673.35409222515,0.0,1.0
2016-12-07,25.04,25.04,25.04,25.04,247,9.95660098952514,9.95660098952514,9.95660098952514,9.95660098952514,621.183876556549,0.0,1.0
2016-12-08,25.08,25.08,25.08,25.08,166,9.97250610292694,9.97250610292694,9.97250610292694,9.97250610292694,417.475803677681,0.0,1.0
2016-12-09,25.08,25.08,25.08,25.08,10,9.97250610292694,9.97250610292694,9.97250610292694,9.97250610292694,25.1491447998603,0.0,1.0
2016-12-12,25.08,25.08,25.08,25.08,407,9.97250610292694,9.97250610292694,9.97250610292694,9.97250610292694,1023.57019335431,0.0,1.0
2016-12-13,25.4,25.4,25.3999,25.4,702,10.0997470101413,10.0997470101413,10.0997072473578,10.0997470101413,1765.46996495019,0.0,1.0
2016-12-14,25.4,25.4,25.4,25.4,6,10.0997470101413,10.0997470101413,10.0997470101413,10.0997470101413,15.0894868799162,0.0,1.0
2016-12-15,25.5,25.5,25.5,25.5,212,10.1395097936458,10.1395097936458,10.1395097936458,10.1395097936458,533.161869757039,0.0,1.0
2016-12-16,27.0,27.0,27.0,27.0,378,10.7359515462132,10.7359515462132,10.7359515462132,10.7359515462132,950.63767343472,0.0,1.0
2016-12-19,27.0,27.0,27.0,27.0,3,10.7359515462132,10.7359515462132,10.7359515462132,10.7359515462132,7.54474343995809,0.0,1.0
2016-12-20,27.0,27.0,27.0,27.0,29,10.7359515462132,10.7359515462132,10.7359515462132,10.7359515462132,72.9325199195949,0.0,1.0
2016-12-21,27.0,27.0,27.0,27.0,1,10.7359515462132,10.7359515462132,10.7359515462132,10.7359515462132,2.51491447998603,0.0,1.0
2016-12-22,27.0,27.0,27.0,27.0,1,10.7359515462132,10.7359515462132,10.7359515462132,10.7359515462132,2.51491447998603,0.0,1.0
2016-12-23,27.0,27.0,27.0,27.0,43,10.7359515462132,10.7359515462132,10.7359515462132,10.7359515462132,108.141322639399,0.0,1.0
2016-12-27,27.0,27.0,27.0,27.0,1,10.7359515462132,10.7359515462132,10.7359515462132,10.7359515462132,2.51491447998603,0.0,1.0
2016-12-28,26.96,26.96,26.0,26.0,231,10.7200464328114,10.7200464328114,10.3383237111683,10.3383237111683,580.945244876773,0.0,1.0
2016-12-29,26.96,26.96,26.96,26.96,0,10.7200464328114,10.7200464328114,10.7200464328114,10.7200464328114,0,0.0,1.0
2016-12-30,26.86,26.86,26.86,26.86,223,10.6802836493069,10.6802836493069,10.6802836493069,10.6802836493069,560.825929036885,0.0,1.0
2017-01-03,27.195,27.25,26.964,26.99,5256,10.813488974047,10.8353585049744,10.7216369441516,10.7319752678628,13218.3905068065,0.0,1.0
2017-01-04,27.195,27.195,27.195,27.195,58,10.813488974047,10.813488974047,10.813488974047,10.813488974047,145.865039839189,0.0,1.0
2017-01-05,27.195,27.195,27.195,27.195,0,10.813488974047,10.813488974047,10.813488974047,10.813488974047,0,0.0,1.0
2017-01-06,27.195,27.195,27.195,27.195,41,10.813488974047,10.813488974047,10.813488974047,10.813488974047,103.111493679427,0.0,1.0
2017-01-09,27.0,27.0,27.0,27.0,510,10.7359515462132,10.7359515462132,10.7359515462132,10.7359515462132,1282.60638479288,0.0,1.0
2017-01-10,27.0,27.0,27.0,27.0,630,10.7359515462132,10.7359515462132,10.7359515462132,10.7359515462132,1584.3961223912,0.0,1.0
2017-01-11,27.0,27.0,27.0,27.0,0,10.7359515462132,10.7359515462132,10.7359515462132,10.7359515462132,0,0.0,1.0
2017-01-12,27.0,27.0,27.0,27.0,1,10.7359515462132,10.7359515462132,10.7359515462132,10.7359515462132,2.51491447998603,0.0,1.0
2017-01-13,27.0,27.0,27.0,27.0,7,10.7359515462132,10.7359515462132,10.7359515462132,10.7359515462132,17.6044013599022,0.0,1.0
2017-01-17,27.3255,29.85,27.028,29.85,1411,10.8653794065203,11.8691908760913,10.7470851255945,11.8691908760913,3548.5443312603,0.0,1.0
2017-01-18,27.3255,27.3255,27.3255,27.3255,0,10.8653794065203,10.8653794065203,10.8653794065203,10.8653794065203,0,0.0,1.0
2017-01-19,27.3255,27.3255,27.3255,27.3255,0,10.9011659116744,10.9011659116744,10.9011659116744,10.9011659116744,0,0.09,1.0
2017-01-20,27.2355,27.2355,27.2355,27.2355,16,10.8652615391267,10.8652615391267,10.8652615391267,10.8652615391267,40.1065357175953,0.0,1.0
2017-01-23,27.2355,27.2355,27.2355,27.2355,54,10.8652615391267,10.8652615391267,10.8652615391267,10.8652615391267,135.359558046884,0.0,1.0
2017-01-24,27.0815,27.0815,27.0815,27.0815,114,10.803825168323,10.803825168323,10.803825168323,10.803825168323,285.759066987866,0.0,1.0
2017-01-25,27.0815,27.0815,27.0815,27.0815,2,10.803825168323,10.803825168323,10.803825168323,10.803825168323,5.0133169646994,0.0,1.0
2017-01-26,27.6633,27.6633,27.4999,27.5,3091,11.0359269899699,11.0359269899699,10.9707406069223,10.9707805006695,7748.08136894291,0.0,1.0
2017-01-27,27.6633,27.6633,27.6633,27.6633,7,11.0359269899699,11.0359269899699,11.0359269899699,11.0359269899699,17.5466093764479,0.0,1.0
2017-01-30,27.6633,27.6633,27.6633,27.6633,0,11.0359269899699,11.0359269899699,11.0359269899699,11.0359269899699,0,0.0,1.0
2017-01-31,27.6633,27.6633,27.6633,27.6633,0,11.0359269899699,11.0359269899699,11.0359269899699,11.0359269899699,0,0.0,1.0
2017-02-01,27.65,27.65,27.65,27.65,800,11.0306211215823,11.0306211215823,11.0306211215823,11.0306211215823,2005.32678587976,0.0,1.0
2017-02-02,27.65,27.65,27.65,27.65,300,11.0306211215823,11.0306211215823,11.0306211215823,11.0306211215823,751.997544704909,0.0,1.0
2017-02-03,27.9,27.94,27.65,27.65,2200,11.1303554897702,11.1463129886803,11.0306211215823,11.0306211215823,5514.64866116934,0.0,1.0
2017-02-06,27.9,27.9,27.9,27.9,0,11.1303554897702,11.1303554897702,11.1303554897702,11.1303554897702,0,0.0,1.0
2017-02-07,27.9,27.9,27.9,27.9,10,11.1303554897702,11.1303554897702,11.1303554897702,11.1303554897702,25.066584823497,0.0,1.0
2017-02-08,28.2222,28.25,28.2222,28.25,417,11.2588931434908,11.2699836052333,11.2588931434908,11.2699836052333,1045.27658713982,0.0,1.0
2017-02-09,28.0,28.0,28.0,28.0,100,11.1702492370453,11.1702492370453,11.1702492370453,11.1702492370453,250.665848234971,0.0,1.0
2017-02-10,28.0,28.0,28.0,28.0,18,11.1702492370453,11.1702492370453,11.1702492370453,11.1702492370453,45.1198526822948,0.0,1.0
2017-02-13,28.0,28.0,28.0,28.0,0,11.1702492370453,11.1702492370453,11.1702492370453,11.1702492370453,0,0.0,1.0
2017-02-14,28.0,28.0,28.0,28.0,4,11.1702492370453,11.1702492370453,11.1702492370453,11.1702492370453,10.0266339293988,0.0,1.0
2017-02-15,28.0,28.0,28.0,28.0,0,11.1702492370453,11.1702492370453,11.1702492370453,11.1702492370453,0,0.0,1.0
2017-02-16,28.0,28.0,28.0,28.0,0,11.1702492370453,11.1702492370453,11.1702492370453,11.1702492370453,0,0.0,1.0
2017-02-17,28.0,28.0,28.0,28.0,12,11.1702492370453,11.1702492370453,11.1702492370453,11.1702492370453,30.0799017881965,0.0,1.0
2017-02-21,28.0,28.0,28.0,28.0,1400,11.1702492370453,11.1702492370453,11.1702492370453,11.1702492370453,3509.3218752896,0.0,1.0
2017-02-22,28.25,28.25,28.0001,28.0001,1501,11.2699836052333,11.2699836052333,11.1702891307926,11.1702891307926,3762.49438200689,0.0,1.0
2017-02-23,28.25,28.25,28.25,28.25,2,11.2699836052333,11.2699836052333,11.2699836052333,11.2699836052333,5.01331696469938,0.0,1.0
2017-02-24,28.15,28.15,28.15,28.15,100,11.2300898579581,11.2300898579581,11.2300898579581,11.2300898579581,250.66584823497,0.0,1.0
2017-02-27,28.15,28.15,28.15,28.15,93,11.2300898579581,11.2300898579581,11.2300898579581,11.2300898579581,233.119238858522,0.0,1.0
2017-02-28,28.15,28.15,28.15,28.15,44,11.2300898579581,11.2300898579581,11.2300898579581,11.2300898579581,110.292973223387,0.0,1.0
2017-03-01,28.15,28.15,28.15,28.15,93,11.2300898579581,11.2300898579581,11.2300898579581,11.2300898579581,233.119238858522,0.0,1.0
2017-03-02,28.15,28.15,28.15,28.15,0,11.2300898579581,11.2300898579581,11.2300898579581,11.2300898579581,0,0.0,1.0
2017-03-03,28.7,28.7,28.7,28.7,500,11.4495054679715,11.4495054679715,11.4495054679715,11.4495054679715,1253.32924117485,0.0,1.0
2017-03-06,28.7,28.7,28.7,28.7,2,11.4495054679715,11.4495054679715,11.4495054679715,11.4495054679715,5.01331696469939,0.0,1.0
2017-03-07,28.7,28.7,28.7,28.7,0,11.4495054679715,11.4495054679715,11.4495054679715,11.4495054679715,0,0.0,1.0
2017-03-08,28.7,28.7,28.7,28.7,1,11.4495054679715,11.4495054679715,11.4495054679715,11.4495054679715,2.5066584823497,0.0,1.0
2017-03-09,28.7,28.7,28.7,28.7,0,11.4495054679715,11.4495054679715,11.4495054679715,11.4495054679715,0,0.0,1.0
2017-03-10,27.91,27.91,27.91,27.91,300,11.1343448644977,11.1343448644977,11.1343448644977,11.1343448644977,751.997544704911,0.0,1.0
2017-03-13,28.65,28.65,28.64,28.64,1000,11.4295585943339,11.4295585943339,11.4255692196064,11.4255692196064,2506.6584823497,0.0,1.0
2017-03-14,28.7,28.7,28.7,28.7,100,11.4495054679715,11.4495054679715,11.4495054679715,11.4495054679715,250.66584823497,0.0,1.0
2017-03-15,28.7,28.7,28.7,28.7,400,11.4495054679715,11.4495054679715,11.4495054679715,11.4495054679715,1002.66339293988,0.0,1.0
2017-03-16,27.93,27.93,27.93,27.93,100,11.1423236139527,11.1423236139527,11.1423236139527,11.1423236139527,250.665848234971,0.0,1.0
2017-03-17,27.93,27.93,27.93,27.93,11,11.1423236139527,11.1423236139527,11.1423236139527,11.1423236139527,27.5732433058468,0.0,1.0
2017-03-20,27.93,27.93,27.93,27.93,0,11.1423236139527,11.1423236139527,11.1423236139527,11.1423236139527,0,0.0,1.0
2017-03-21,27.93,27.93,27.93,27.93,0,11.1423236139527,11.1423236139527,11.1423236139527,11.1423236139527,0,0.0,1.0
2017-03-22,27.93,27.93,27.93,27.93,46,11.1423236139527,11.1423236139527,11.1423236139527,11.1423236139527,115.306290188087,0.0,1.0
2017-03-23,28.94,28.94,28.94,28.94,300,11.5452504614319,11.5452504614319,11.5452504614319,11.5452504614319,751.997544704908,0.0,1.0
2017-03-24,28.95,28.95,28.95,28.95,400,11.5492398361594,11.5492398361594,11.5492398361594,11.5492398361594,1002.66339293988,0.0,1.0
2017-03-27,28.95,28.95,28.95,28.95,100,11.5492398361594,11.5492398361594,11.5492398361594,11.5492398361594,250.66584823497,0.0,1.0
2017-03-28,28.95,28.95,28.95,28.95,0,11.5492398361594,11.5492398361594,11.5492398361594,11.5492398361594,0,0.0,1.0
2017-03-29,28.95,28.95,28.95,28.95,16,11.5492398361594,11.5492398361594,11.5492398361594,11.5492398361594,40.1065357175952,0.0,1.0
2017-03-30,28.0,28.0,27.55,27.55,400,11.1702492370453,11.1702492370453,10.9907273743071,10.9907273743071,1002.66339293988,0.0,1.0
2017-03-31,28.9,28.9,28.9,28.9,300,11.5292929625218,11.5292929625218,11.5292929625218,11.5292929625218,751.997544704911,0.0,1.0
2017-04-03,28.9,28.9,28.9,28.9,0,11.5292929625218,11.5292929625218,11.5292929625218,11.5292929625218,0,0.0,1.0
2017-04-04,28.9,28.9,28.9,28.9,0,11.5292929625218,11.5292929625218,11.5292929625218,11.5292929625218,0,0.0,1.0
2017-04-05,28.9,28.9,28.9,28.9,14,11.5292929625218,11.5292929625218,11.5292929625218,11.5292929625218,35.0932187528958,0.0,1.0
2017-04-06,28.9,28.9,28.9,28.9,9,11.5292929625218,11.5292929625218,11.5292929625218,11.5292929625218,22.5599263411473,0.0,1.0
2017-04-07,28.9,28.9,28.9,28.9,19,11.5292929625218,11.5292929625218,11.5292929625218,11.5292929625218,47.6265111646443,0.0,1.0
2017-04-10,28.9,28.9,28.9,28.9,0,11.5292929625218,11.5292929625218,11.5292929625218,11.5292929625218,0,0.0,1.0
2017-04-11,28.9,28.9,28.9,28.9,0,11.5292929625218,11.5292929625218,11.5292929625218,11.5292929625218,0,0.0,1.0
2017-04-12,28.9,28.9,28.9,28.9,0,11.5292929625218,11.5292929625218,11.5292929625218,11.5292929625218,0,0.0,1.0
2017-04-13,28.95,28.95,27.9999,27.9999,545,11.5492398361594,11.5492398361594,11.1702093432981,11.1702093432981,1366.12887288059,0.0,1.0
2017-04-17,28.95,28.95,28.95,28.95,500,11.5492398361594,11.5492398361594,11.5492398361594,11.5492398361594,1253.32924117485,0.0,1.0
2017-04-18,28.95,28.95,28.95,28.95,68,11.5492398361594,11.5492398361594,11.5492398361594,11.5492398361594,170.452776799779,0.0,1.0
2017-04-19,29.3,29.3,29.2,29.2,1208,11.6888679516225,11.6888679516225,11.6489742043473,11.6489742043473,3028.04344667843,0.0,1.0
2017-04-20,29.3,29.3,29.3,29.3,12,11.7247723241701,11.7247723241701,11.7247723241701,11.7247723241701,29.987789125354,0.09,1.0
2017-04-21,29.3,29.3,29.3,29.3,322,11.7247723241701,11.7247723241701,11.7247723241701,11.7247723241701,804.672341530333,0.0,1.0
2017-04-24,29.3,29.3,29.3,29.3,0,11.7247723241701,11.7247723241701,11.7247723241701,11.7247723241701,0,0.0,1.0
2017-04-25,27.59,27.61,27.59,27.61,500,11.0404938028619,11.048497060421,11.0404938028619,11.048497060421,1249.49121355642,0.0,1.0
2017-04-26,27.52,27.52,27.52,27.52,2800,11.0124824014048,11.0124824014048,11.0124824014048,11.0124824014048,6997.15079591595,0.0,1.0
2017-04-27,27.52,27.52,27.52,27.52,71,11.0124824014048,11.0124824014048,11.0124824014048,11.0124824014048,177.427752325012,0.0,1.0
2017-04-28,29.2,29.2,27.8,27.8,3700,11.6847560363743,11.6847560363743,11.1245280072331,11.1245280072331,9246.23498031749,0.0,1.0
2017-05-01,29.3,29.3,29.3,29.3,412,11.7247723241701,11.7247723241701,11.7247723241701,11.7247723241701,1029.58075997049,0.0,1.0
2017-05-02,29.66,29.66,29.66,29.66,200,11.868830960235,11.868830960235,11.868830960235,11.868830960235,499.796485422567,0.0,1.0
2017-05-03,29.66,29.66,29.66,29.66,11,11.868830960235,11.868830960235,11.868830960235,11.868830960235,27.4888066982412,0.0,1.0
2017-05-04,29.66,29.66,29.66,29.66,0,11.868830960235,11.868830960235,11.868830960235,11.868830960235,0,0.0,1.0
2017-05-05,29.89,29.89,29.89,29.89,200,11.9608684221653,11.9608684221653,11.9608684221653,11.9608684221653,499.796485422569,0.0,1.0
2017-05-08,29.89,29.89,29.89,29.89,72,11.9608684221653,11.9608684221653,11.9608684221653,11.9608684221653,179.926734752125,0.0,1.0
2017-05-09,29.0,29.0,29.0,29.0,145,11.6047234607827,11.6047234607827,11.6047234607827,11.6047234607827,362.352451931361,0.0,1.0
2017-05-10,29.33,29.33,29.25,29.253,490,11.7367772105088,11.7367772105088,11.7047641802722,11.7059646689061,1224.50138928529,0.0,1.0
2017-05-11,29.33,29.33,29.33,29.33,0,11.7367772105088,11.7367772105088,11.7367772105088,11.7367772105088,0,0.0,1.0
2017-05-12,28.0001,29.3,28.0001,29.3,564,11.2046005991125,11.7247723241701,11.2046005991125,11.7247723241701,1409.42608889164,0.0,1.0
2017-05-15,28.01,28.01,28.01,28.01,400,11.2085622116043,11.2085622116043,11.2085622116043,11.2085622116043,999.59297084513,0.0,1.0
2017-05-16,28.01,28.01,28.01,28.01,0,11.2085622116043,11.2085622116043,11.2085622116043,11.2085622116043,0,0.0,1.0
2017-05-17,28.75,28.75,28.75,28.75,200,11.5046827412932,11.5046827412932,11.5046827412932,11.5046827412932,499.796485422567,0.0,1.0
2017-05-18,28.75,28.75,28.75,28.75,50,11.5046827412932,11.5046827412932,11.5046827412932,11.5046827412932,124.949121355642,0.0,1.0
2017-05-19,28.75,28.75,28.75,28.75,24,11.5046827412932,11.5046827412932,11.5046827412932,11.5046827412932,59.975578250708,0.0,1.0
2017-05-22,28.0,28.0,28.0,28.0,348,11.2045605828247,11.2045605828247,11.2045605828247,11.2045605828247,869.645884635264,0.0,1.0
2017-05-23,28.03,28.14,28.03,28.14,654,11.2165654691634,11.2605833857388,11.2165654691634,11.2605833857388,1634.3345073318,0.0,1.0
2017-05-24,28.0,28.0,28.0,28.0,303,11.2045605828247,11.2045605828247,11.2045605828247,11.2045605828247,757.191675415187,0.0,1.0
2017-05-25,28.0,28.0,27.9,27.9,511,11.2045605828247,11.2045605828247,11.1645442950289,11.1645442950289,1276.98002025466,0.0,1.0
2017-05-26,28.0,28.0,28.0,28.0,102,11.2045605828247,11.2045605828247,11.2045605828247,11.2045605828247,254.896207565509,0.0,1.0
2017-05-30,27.0,27.9935,27.0,27.5,23351,10.8043977048666,11.2019595241179,10.8043977048666,11.0044791438457,58353.7386555121,0.0,1.0
2017-05-31,27.25,27.5466,27.25,27.5466,1279,10.9044384243562,11.0231267339585,10.9044384243562,11.0231267339585,3196.1985242773,0.0,1.0
2017-06-01,26.44,26.79,26.44,26.79,6355,10.5803064932102,10.7203635004955,10.5803064932102,10.7203635004955,15881.033324302,0.0,1.0
2017-06-02,25.76,26.31,25.76,26.0,2759,10.3081957361987,10.5282853190756,10.3081957361987,10.4042348269086,6894.69251640431,0.0,1.0
2017-06-05,25.61,26.0,25.61,26.0,1160,10.248171304505,10.4042348269086,10.248171304505,10.4042348269086,2898.81961545089,0.0,1.0
2017-06-06,25.6,25.63,25.5,25.5,2086,10.2441696757254,10.2561745620642,10.2041533879296,10.2041533879296,5212.87734295738,0.0,1.0
2017-06-07,25.5,25.51,25.25,25.25,1494,10.2041533879296,10.2081550167092,10.1041126684401,10.1041126684401,3733.47974610658,0.0,1.0
2017-06-08,25.51,26.0,25.5,25.5,1305,10.2081550167092,10.4042348269086,10.2041533879296,10.2041533879296,3261.17206738225,0.0,1.0
2017-06-09,25.95,25.95,24.82,25.0,1257,10.3842266830107,10.3842266830107,9.93204263091815,10.0040719489506,3141.22091088084,0.0,1.0
2017-06-12,25.1,26.1,25.0,25.7,2076,10.0440882367464,10.4442511147044,10.0040719489506,10.2841859635212,5187.88751868625,0.0,1.0
2017-06-13,25.0,25.75,25.0,25.1,1437,10.0040719489506,10.3041941074191,10.0040719489506,10.0440882367464,3591.03774776114,0.0,1.0
2017-06-14,25.03,25.69,25.0,25.06,1571,10.0160768352893,10.2801843347416,10.0040719489506,10.0280817216281,3925.90139299428,0.0,1.0
2017-06-15,25.59,27.99,25.01,27.99,2100,10.2401680469458,11.2005589540451,10.0080735777302,11.2005589540451,5247.86309693697,0.0,1.0
2017-06-16,24.82,26.0,24.82,25.35,31970,9.93204263091815,10.4042348269086,9.93204263091815,10.1441289562359,79892.4681947974,0.0,1.0
2017-06-19,24.82,24.82,24.82,24.82,85,9.93204263091815,9.93204263091815,9.93204263091815,9.93204263091815,212.413506304591,0.0,1.0
2017-06-20,24.8,24.82,24.25,24.82,5627,9.92403937335899,9.93204263091815,9.70394979048208,9.93204263091815,14061.7741173639,0.0,1.0
2017-06-21,24.8,24.8,24.79,24.79,1000,9.92403937335899,9.92403937335899,9.92003774457941,9.92003774457941,2498.98242711284,0.0,1.0
2017-06-22,24.5,24.82,24.5,24.82,623,9.80399050997159,9.93204263091815,9.80399050997159,9.93204263091815,1556.8660520913,0.0,1.0
2017-06-23,24.75,25.0,24.54,24.54,11299,9.90403122946109,10.0040719489506,9.81999702508991,9.81999702508991,28236.0024439479,0.0,1.0
2017-06-26,24.8404,24.859,24.8,24.8,828,9.9402059536285,9.94764898315852,9.92403937335899,9.92403937335899,2069.15744964943,0.0,1.0
2017-06-27,24.5,24.64,23.1,24.63,1939,9.80399050997159,9.86001331288571,9.24376248083035,9.85601168410613,4845.52692617179,0.0,1.0
2017-06-28,24.75,24.75,24.75,24.75,639,9.90403122946109,9.90403122946109,9.90403122946109,9.90403122946109,1596.8497709251,0.0,1.0
2017-06-29,24.81,26.7855,24.5,24.6,9063,9.92804100213857,10.7185627675446,9.80399050997159,9.84400679776739,22648.2777369236,0.0,1.0
2017-06-30,26.95,26.95,26.95,26.95,245,10.7843895609687,10.7843895609687,10.7843895609687,10.7843895609687,612.250694642647,0.0,1.0
2017-07-03,24.83,24.83,24.83,24.83,220,9.93604425969773,9.93604425969773,9.93604425969773,9.93604425969773,549.776133964824,0.0,1.0
2017-07-05,25.5001,25.5001,25.5001,25.5001,455,10.2041934042174,10.2041934042174,10.2041934042174,10.2041934042174,1137.03700433634,0.0,1.0
2017-07-06,25.5568,25.5568,25.55,25.55,1003,10.2268826393976,10.2268826393976,10.2241615318275,10.2241615318275,2506.47937439418,0.0,1.0
2017-07-07,25.5568,25.5568,25.5568,25.5568,10,10.2268826393976,10.2268826393976,10.2268826393976,10.2268826393976,24.9898242711284,0.0,1.0
2017-07-10,25.7,25.7,25.54,25.54,2610,10.2841859635212,10.2841859635212,10.2201599030479,10.2201599030479,6522.34413476451,0.0,1.0
2017-07-11,25.7,25.7,25.7,25.7,180,10.2841859635212,10.2841859635212,10.2841859635212,10.2841859635212,449.816836880311,0.0,1.0
2017-07-12,26.85,26.85,25.55,25.55,589,10.7443732731729,10.7443732731729,10.2241615318275,10.2241615318275,1471.90064956947,0.0,1.0
2017-07-13,26.85,26.85,26.85,26.85,0,10.7443732731729,10.7443732731729,10.7443732731729,10.7443732731729,0,0.0,1.0
2017-07-14,26.85,26.85,26.85,26.85,0,10.7443732731729,10.7443732731729,10.7443732731729,10.7443732731729,0,0.0,1.0
2017-07-17,26.85,26.85,26.85,26.85,162,10.7443732731729,10.7443732731729,10.7443732731729,10.7443732731729,404.835153192281,0.0,1.0
2017-07-18,26.85,26.85,26.85,26.85,0,10.7443732731729,10.7443732731729,10.7443732731729,10.7443732731729,0,0.0,1.0
2017-07-19,26.5008,26.55,25.75,25.75,924,10.60463639619,10.6243244097855,10.3041941074191,10.3041941074191,2309.05976265226,0.0,1.0
2017-07-20,26.5008,26.5008,26.5008,26.5008,0,10.652655941545,10.652655941545,10.652655941545,10.652655941545,0,0.12,1.0
2017-07-21,26.3808,26.3808,26.3808,26.3808,5,10.6044189557564,10.6044189557564,10.6044189557564,10.6044189557564,12.4385881537053,0.0,1.0
2017-07-24,26.62,27.0,26.62,27.0,1040,10.7005713474283,10.8533218024254,10.7005713474283,10.8533218024254,2587.2263359707,0.0,1.0
2017-07-25,26.8,27.375,26.79,27.25,3959,10.7729268261111,11.0040623830146,10.7689070772954,10.9538155228182,9848.87410010389,0.0,1.0
2017-07-26,26.8,26.8,26.8,26.8,4,10.7729268261111,10.7729268261111,10.7729268261111,10.7729268261111,9.95087052296427,0.0,1.0
2017-07-27,27.3,27.3268,27.0,27.3,20487,10.9739142668968,10.9846871937229,10.8533218024254,10.9739142668968,50965.8711009921,0.0,1.0
2017-07-28,27.3,27.3,27.3,27.3,7,10.9739142668968,10.9739142668968,10.9739142668968,10.9739142668968,17.4140234151874,0.0,1.0
2017-07-31,27.3,27.3,27.3,27.3,0,10.9739142668968,10.9739142668968,10.9739142668968,10.9739142668968,0,0.0,1.0
2017-08-01,27.3,27.3,27.3,27.3,0,10.9739142668968,10.9739142668968,10.9739142668968,10.9739142668968,0,0.0,1.0
2017-08-02,27.3,27.3,27.3,27.3,15,10.9739142668968,10.9739142668968,10.9739142668968,10.9739142668968,37.3157644611159,0.0,1.0
2017-08-03,26.9,27.05,26.9,26.9,6976,10.8131243142682,10.8734205465039,10.8131243142682,10.8131243142682,17354.3181920497,0.0,1.0
2017-08-04,27.05,27.1425,27.05,27.1425,11062,10.8734205465039,10.9106032230493,10.8734205465039,10.9106032230493,27519.1324312578,0.0,1.0
2017-08-07,27.2,27.22,26.76,27.22,671,10.9337167787396,10.941756276371,10.7568478308482,10.941756276371,1669.25853022726,0.0,1.0
2017-08-08,26.9,26.9,26.89,26.89,1050,10.8131243142682,10.8131243142682,10.8091045654525,10.8091045654525,2612.10351227813,0.0,1.0
2017-08-09,26.75,26.75,26.75,26.75,1400,10.7528280820325,10.7528280820325,10.7528280820325,10.7528280820325,3482.80468303751,0.0,1.0
2017-08-10,26.75,26.75,26.75,26.75,0,10.7528280820325,10.7528280820325,10.7528280820325,10.7528280820325,0,0.0,1.0
2017-08-11,26.75,26.75,26.75,26.75,14,10.7528280820325,10.7528280820325,10.7528280820325,10.7528280820325,34.8280468303751,0.0,1.0
2017-08-14,27.0,27.0,27.0,27.0,900,10.8533218024254,10.8533218024254,10.8533218024254,10.8533218024254,2238.94586766695,0.0,1.0
2017-08-15,27.0,27.0,27.0,27.0,61,10.8533218024254,10.8533218024254,10.8533218024254,10.8533218024254,151.750775475205,0.0,1.0
2017-08-16,27.0,27.0,27.0,27.0,300,10.8533218024254,10.8533218024254,10.8533218024254,10.8533218024254,746.315289222318,0.0,1.0
2017-08-17,26.5,27.0,26.5,27.0,557,10.6523343616397,10.8533218024254,10.6523343616397,10.8533218024254,1385.65872032278,0.0,1.0
2017-08-18,26.5,26.5,26.5,26.5,37,10.6523343616397,10.6523343616397,10.6523343616397,10.6523343616397,92.0455523374196,0.0,1.0
2017-08-21,26.5,26.5,26.5,26.5,6,10.6523343616397,10.6523343616397,10.6523343616397,10.6523343616397,14.9263057844464,0.0,1.0
2017-08-22,26.5,26.5,26.5,26.5,5,10.6523343616397,10.6523343616397,10.6523343616397,10.6523343616397,12.4385881537053,0.0,1.0
2017-08-23,27.0,27.45,27.0,27.45,400,10.8533218024254,11.0342104991325,10.8533218024254,11.0342104991325,995.087052296424,0.0,1.0
2017-08-24,27.0,27.0,27.0,27.0,42,10.8533218024254,10.8533218024254,10.8533218024254,10.8533218024254,104.484140491124,0.0,1.0
2017-08-25,27.0,27.0,27.0,27.0,14,10.8533218024254,10.8533218024254,10.8533218024254,10.8533218024254,34.8280468303748,0.0,1.0
2017-08-28,26.5,26.68,26.5,26.68,316,10.6523343616397,10.7246898403225,10.6523343616397,10.7246898403225,786.118771314178,0.0,1.0
2017-08-29,26.5,26.5,26.5,26.5,0,10.6523343616397,10.6523343616397,10.6523343616397,10.6523343616397,0,0.0,1.0
2017-08-30,26.5,26.5,26.5,26.5,0,10.6523343616397,10.6523343616397,10.6523343616397,10.6523343616397,0,0.0,1.0
2017-08-31,26.0,26.65,26.0,26.65,865,10.4513469208541,10.7126305938754,10.4513469208541,10.7126305938754,2151.87575059101,0.0,1.0
2017-09-01,26.0,26.0,26.0,26.0,8,10.4513469208541,10.4513469208541,10.4513469208541,10.4513469208541,19.9017410459285,0.0,1.0
2017-09-05,26.0,26.0,26.0,26.0,500,10.4513469208541,10.4513469208541,10.4513469208541,10.4513469208541,1243.85881537053,0.0,1.0
2017-09-06,26.0,26.0,26.0,26.0,0,10.4513469208541,10.4513469208541,10.4513469208541,10.4513469208541,0,0.0,1.0
2017-09-07,26.065,26.065,26.04,26.04,485,10.4774752881562,10.4774752881562,10.4674259161169,10.4674259161169,1206.54305090942,0.0,1.0
2017-09-08,26.07,26.07,26.07,26.07,0,10.479485162564,10.479485162564,10.479485162564,10.479485162564,0,0.0,1.0
2017-09-11,26.07,26.07,26.07,26.07,105,10.479485162564,10.479485162564,10.479485162564,10.479485162564,261.210351227813,0.0,1.0
2017-09-12,26.07,26.07,26.07,26.07,6,10.479485162564,10.479485162564,10.479485162564,10.479485162564,14.9263057844465,0.0,1.0
2017-09-13,26.665,26.665,26.665,26.665,272,10.718660217099,10.718660217099,10.718660217099,10.718660217099,676.659195561569,0.0,1.0
2017-09-14,26.25,26.4168,26.25,26.4168,521,10.5518406412469,10.618890051493,10.5518406412469,10.618890051493,1296.10088561609,0.0,1.0
2017-09-15,26.755,26.755,26.5,26.5,2351,10.7548379564404,10.7548379564404,10.6523343616397,10.6523343616397,5848.62414987224,0.0,1.0
2017-09-18,26.52,26.52,26.52,26.52,150,10.6603738592711,10.6603738592711,10.6603738592711,10.6603738592711,373.157644611161,0.0,1.0
2017-09-19,26.76,26.76,26.445,26.56,5561,10.7568478308482,10.7568478308482,10.6302257431533,10.676452854534,13834.1977445511,0.0,1.0
2017-09-20,26.76,26.76,26.76,26.76,26,10.7568478308482,10.7568478308482,10.7568478308482,10.7568478308482,64.6806583992681,0.0,1.0
2017-09-21,26.76,26.76,26.76,26.76,0,10.7568478308482,10.7568478308482,10.7568478308482,10.7568478308482,0,0.0,1.0
2017-09-22,26.76,26.76,26.76,26.76,199,10.7568478308482,10.7568478308482,10.7568478308482,10.7568478308482,495.055808517475,0.0,1.0
2017-09-25,26.5008,26.503,26.5,26.503,416,10.652655941545,10.6535402862844,10.6523343616397,10.6535402862844,1034.89053438828,0.0,1.0
2017-09-26,26.5,26.5,26.5,26.5,24,10.6523343616397,10.6523343616397,10.6523343616397,10.6523343616397,59.7052231377857,0.0,1.0
2017-09-27,26.5,26.5,26.5,26.5,4,10.6523343616397,10.6523343616397,10.6523343616397,10.6523343616397,9.95087052296428,0.0,1.0
2017-09-28,26.5,26.5,26.5,26.5,70,10.6523343616397,10.6523343616397,10.6523343616397,10.6523343616397,174.140234151875,0.0,1.0
2017-09-29,26.7,26.7,26.69,26.69,4322,10.732729337954,10.732729337954,10.7287095891383,10.7287095891383,10751.9156000629,0.0,1.0
2017-10-02,26.7,26.7,26.7,26.7,6,10.732729337954,10.732729337954,10.732729337954,10.732729337954,14.9263057844464,0.0,1.0
2017-10-03,26.7,26.7,26.7,26.7,87,10.732729337954,10.732729337954,10.732729337954,10.732729337954,216.431433874472,0.0,1.0
2017-10-04,26.7,26.7,26.7,26.7,42,10.732729337954,10.732729337954,10.732729337954,10.732729337954,104.484140491125,0.0,1.0
2017-10-05,26.4527,26.4527,26.35,26.39,641,10.6333209497414,10.6333209497414,10.592038129404,10.6081171246669,1594.62700130502,0.0,1.0
2017-10-06,26.65,26.65,26.65,26.65,400,10.7126305938754,10.7126305938754,10.7126305938754,10.7126305938754,995.087052296428,0.0,1.0
2017-10-09,26.653,26.653,26.653,26.653,7,10.7138365185201,10.7138365185201,10.7138365185201,10.7138365185201,17.4140234151875,0.0,1.0
2017-10-10,26.653,26.653,26.653,26.653,9,10.7138365185201,10.7138365185201,10.7138365185201,10.7138365185201,22.3894586766696,0.0,1.0
2017-10-11,26.653,26.653,26.653,26.653,7,10.7138365185201,10.7138365185201,10.7138365185201,10.7138365185201,17.4140234151875,0.0,1.0
2017-10-12,26.653,26.653,26.653,26.653,83,10.7138365185201,10.7138365185201,10.7138365185201,10.7138365185201,206.480563351509,0.0,1.0
2017-10-13,26.653,26.653,26.653,26.653,9,10.7138365185201,10.7138365185201,10.7138365185201,10.7138365185201,22.3894586766696,0.0,1.0
2017-10-16,26.5,26.5,26.35,26.35,400,10.6523343616397,10.6523343616397,10.592038129404,10.592038129404,995.087052296428,0.0,1.0
2017-10-17,26.45,26.45,26.45,26.45,403,10.6322356175611,10.6322356175611,10.6322356175611,10.6322356175611,1002.55020518865,0.0,1.0
2017-10-18,26.45,26.95,26.45,26.95,1479,10.6322356175611,10.8332230583468,10.6322356175611,10.8332230583468,3679.33437586605,0.0,1.0
2017-10-19,26.45,26.45,26.45,26.45,18,10.6322356175611,10.6322356175611,10.6322356175611,10.6322356175611,44.7789173533394,0.0,1.0
2017-10-20,26.33,26.33,26.33,26.33,14,10.6322356175611,10.6322356175611,10.6322356175611,10.6322356175611,34.6700367880445,0.12,1.0
2017-10-23,26.33,26.33,26.33,26.33,6,10.6322356175611,10.6322356175611,10.6322356175611,10.6322356175611,14.8585871948762,0.0,1.0
2017-10-24,26.33,26.33,26.33,26.33,6,10.6322356175611,10.6322356175611,10.6322356175611,10.6322356175611,14.8585871948762,0.0,1.0
2017-10-25,26.33,26.33,26.33,26.33,8,10.6322356175611,10.6322356175611,10.6322356175611,10.6322356175611,19.8114495931683,0.0,1.0
2017-10-26,26.33,26.33,26.33,26.33,15,10.6322356175611,10.6322356175611,10.6322356175611,10.6322356175611,37.1464679871905,0.0,1.0
2017-10-27,26.33,26.33,26.33,26.33,31,10.6322356175611,10.6322356175611,10.6322356175611,10.6322356175611,76.769367173527,0.0,1.0
2017-10-30,26.33,26.33,26.33,26.33,92,10.6322356175611,10.6322356175611,10.6322356175611,10.6322356175611,227.831670321435,0.0,1.0
2017-10-31,26.33,26.33,26.33,26.33,6,10.6322356175611,10.6322356175611,10.6322356175611,10.6322356175611,14.8585871948762,0.0,1.0
2017-11-01,26.33,26.33,26.33,26.33,9,10.6322356175611,10.6322356175611,10.6322356175611,10.6322356175611,22.2878807923143,0.0,1.0
2017-11-02,26.7,26.7,26.69,26.7,4300,10.7816441697259,10.7816441697259,10.7776061007485,10.7816441697259,10648.6541563279,0.0,1.0
2017-11-03,27.0,27.49,27.0,27.49,4251,10.9027862390486,11.1006516189425,10.9027862390486,11.1006516189425,10527.3090275698,0.0,1.0
2017-11-06,27.0,27.0,27.0,27.0,34,10.9027862390486,10.9027862390486,10.9027862390486,10.9027862390486,84.1986607709651,0.0,1.0
2017-11-07,27.0,27.0,27.0,27.0,9,10.9027862390486,10.9027862390486,10.9027862390486,10.9027862390486,22.2878807923143,0.0,1.0
2017-11-08,27.0,27.0,27.0,27.0,6,10.9027862390486,10.9027862390486,10.9027862390486,10.9027862390486,14.8585871948762,0.0,1.0
2017-11-09,27.1445,27.1445,27.1445,27.1445,375,10.9611363357724,10.9611363357724,10.9611363357724,10.9611363357724,928.661699679762,0.0,1.0
2017-11-10,27.1445,27.1445,27.1445,27.1445,78,10.9611363357724,10.9611363357724,10.9611363357724,10.9611363357724,193.161633533391,0.0,1.0
2017-11-13,27.88,27.88,27.0,27.0,105,11.2581363090621,11.2581363090621,10.9027862390486,10.9027862390486,260.025275910332,0.0,1.0
2017-11-14,27.45,27.45,27.06,27.06,84,11.0844993430328,11.0844993430328,10.9270146529132,10.9270146529132,208.020220728266,0.0,1.0
2017-11-15,27.14,27.14,27.0,27.0,28,10.9593192047326,10.9593192047326,10.9027862390486,10.9027862390486,69.3400735760887,0.0,1.0
2017-11-16,27.1445,27.1445,27.1445,27.1445,25,10.9611363357724,10.9611363357724,10.9611363357724,10.9611363357724,61.9107799786508,0.0,1.0
2017-11-17,27.8,27.8,27.0,27.0,119,11.2258317572427,11.2258317572427,10.9027862390486,10.9027862390486,294.695312698376,0.0,1.0
2017-11-20,27.8,27.8,27.8,27.8,0,11.2258317572427,11.2258317572427,11.2258317572427,11.2258317572427,0,0.0,1.0
2017-11-21,27.15,27.15,27.0,27.0,92,10.96335727371,10.96335727371,10.9027862390486,10.9027862390486,227.831670321435,0.0,1.0
2017-11-22,27.1351,27.1351,27.0,27.0,361,10.9573405509337,10.9573405509337,10.9027862390486,10.9027862390486,893.991662891711,0.0,1.0
2017-11-24,27.1351,27.1351,27.1351,27.1351,129,10.9573405509337,10.9573405509337,10.9573405509337,10.9573405509337,319.459624689836,0.0,1.0
2017-11-27,27.0,27.0,27.0,27.0,19092,10.9027862390486,10.9027862390486,10.9027862390486,10.9027862390486,47280.0244540961,0.0,1.0
2017-11-28,27.01,27.4,27.0,27.0,1262,10.9068243080261,11.0643089981457,10.9027862390486,10.9027862390486,3125.25617332227,0.0,1.0
2017-11-29,27.25,27.25,27.0,27.0,1004,11.0037379634843,11.0037379634843,10.9027862390486,10.9027862390486,2486.3369239426,0.0,1.0
2017-11-30,27.5,27.5,27.5,27.5,284,11.1046896879199,11.1046896879199,11.1046896879199,11.1046896879199,703.306460557472,0.0,1.0
2017-12-01,27.0,27.0,27.0,27.0,233,10.9027862390486,10.9027862390486,10.9027862390486,10.9027862390486,577.008469401026,0.0,1.0
2017-12-04,27.5,27.5,27.5,27.5,300,11.1046896879199,11.1046896879199,11.1046896879199,11.1046896879199,742.929359743808,0.0,1.0
2017-12-05,27.9,27.9,27.05,27.05,132,11.2662124470169,11.2662124470169,10.9229765839358,10.9229765839358,326.888918287276,0.0,1.0
2017-12-06,27.45,27.45,27.25,27.25,11,11.0844993430328,11.0844993430328,11.0037379634843,11.0037379634843,27.2407431906062,0.0,1.0
2017-12-07,27.0,27.0,27.0,27.0,5,10.9027862390486,10.9027862390486,10.9027862390486,10.9027862390486,12.3821559957302,0.0,1.0
2017-12-08,27.55,27.55,27.21,27.21,27,11.124880032807,11.124880032807,10.9875856875746,10.9875856875746,66.8636423769429,0.0,1.0
2017-12-11,27.5,27.5,27.4975,27.4999,2084,11.1046896879199,11.1046896879199,11.1036801706756,11.1046493072301,5160.88261902032,0.0,1.0
2017-12-12,27.75,27.75,27.75,27.75,1713,11.2056414123556,11.2056414123556,11.2056414123556,11.2056414123556,4242.12664413712,0.0,1.0
2017-12-13,27.5,27.5,27.5,27.5,100,11.1046896879199,11.1046896879199,11.1046896879199,11.1046896879199,247.643119914603,0.0,1.0
2017-12-14,27.5,27.5,27.5,27.5,90,11.1046896879199,11.1046896879199,11.1046896879199,11.1046896879199,222.878807923142,0.0,1.0
2017-12-15,27.5,27.5,27.5,27.5,91,11.1046896879199,11.1046896879199,11.1046896879199,11.1046896879199,225.355239122289,0.0,1.0
2017-12-18,28.07,28.07,28.07,28.07,558,11.3348596196332,11.3348596196332,11.3348596196332,11.3348596196332,1381.84860912348,0.0,1.0
2017-12-19,28.03,28.05,28.03,28.05,588,11.3187073437235,11.3267834816783,11.3187073437235,11.3267834816783,1456.14154509786,0.0,1.0
2017-12-20,28.13,28.13,28.13,28.13,400,11.3590880334977,11.3590880334977,11.3590880334977,11.3590880334977,990.572479658411,0.0,1.0
2017-12-21,28.13,28.13,28.13,28.13,128,11.3590880334977,11.3590880334977,11.3590880334977,11.3590880334977,316.983193490691,0.0,1.0
2017-12-22,28.13,28.13,28.13,28.13,63,11.3590880334977,11.3590880334977,11.3590880334977,11.3590880334977,156.0151655462,0.0,1.0
2017-12-26,28.13,28.13,28.13,28.13,20,11.3590880334977,11.3590880334977,11.3590880334977,11.3590880334977,49.5286239829205,0.0,1.0
2017-12-27,28.13,28.13,28.13,28.13,9,11.3590880334977,11.3590880334977,11.3590880334977,11.3590880334977,22.2878807923142,0.0,1.0
2017-12-28,28.13,28.13,28.13,28.13,26,11.3590880334977,11.3590880334977,11.3590880334977,11.3590880334977,64.3872111777967,0.0,1.0
2017-12-29,28.13,28.13,28.13,28.13,63,11.3590880334977,11.3590880334977,11.3590880334977,11.3590880334977,156.0151655462,0.0,1.0
2018-01-02,27.64,27.64,27.0,27.0,786,11.1612226536039,11.1612226536039,10.9027862390486,10.9027862390486,1946.47492252877,0.0,1.0
2018-01-03,27.64,27.64,27.64,27.64,15,11.1612226536039,11.1612226536039,11.1612226536039,11.1612226536039,37.1464679871903,0.0,1.0
2018-01-04,27.64,27.64,27.64,27.64,10,11.1612226536039,11.1612226536039,11.1612226536039,11.1612226536039,24.7643119914602,0.0,1.0
2018-01-05,27.64,27.64,27.64,27.64,61,11.1612226536039,11.1612226536039,11.1612226536039,11.1612226536039,151.062303147907,0.0,1.0
2018-01-08,27.64,27.64,27.64,27.64,33,11.1612226536039,11.1612226536039,11.1612226536039,11.1612226536039,81.7222295718186,0.0,1.0
2018-01-09,27.64,27.64,27.64,27.64,25,11.1612226536039,11.1612226536039,11.1612226536039,11.1612226536039,61.9107799786504,0.0,1.0
2018-01-10,27.64,27.64,27.64,27.64,1,11.1612226536039,11.1612226536039,11.1612226536039,11.1612226536039,2.47643119914602,0.0,1.0
2018-01-11,27.6,27.6,27.6,27.6,200,11.1450703776942,11.1450703776942,11.1450703776942,11.1450703776942,495.286239829203,0.0,1.0
2018-01-12,27.6,27.6,27.6,27.6,68,11.1450703776942,11.1450703776942,11.1450703776942,11.1450703776942,168.397321541929,0.0,1.0
2018-01-16,27.6,27.6,27.6,27.6,41,11.1450703776942,11.1450703776942,11.1450703776942,11.1450703776942,101.533679164987,0.0,1.0
2018-01-17,27.6,27.6,27.6,27.6,0,11.1450703776942,11.1450703776942,11.1450703776942,11.1450703776942,0,0.0,1.0
2018-01-18,27.6,27.6,27.6,27.6,28,11.1450703776942,11.1450703776942,11.1450703776942,11.1450703776942,69.3400735760885,0.0,1.0
2018-01-19,28.7,28.7,28.7,28.7,191,11.6377147929401,11.6377147929401,11.6377147929401,11.6377147929401,471.028900220636,0.12,1.0
2018-01-22,28.0,28.0,28.0,28.0,3007,11.3538680906732,11.3538680906732,11.3538680906732,11.3538680906732,7415.6225286045,0.0,1.0
2018-01-23,28.0,28.0,28.0,28.0,5,11.3538680906732,11.3538680906732,11.3538680906732,11.3538680906732,12.3305994822157,0.0,1.0
2018-01-24,28.0,28.0,28.0,28.0,215,11.3538680906732,11.3538680906732,11.3538680906732,11.3538680906732,530.215777735274,0.0,1.0
2018-01-25,28.0,28.0,28.0,28.0,0,11.3538680906732,11.3538680906732,11.3538680906732,11.3538680906732,0,0.0,1.0
2018-01-26,28.0,28.0,28.0,28.0,45,11.3538680906732,11.3538680906732,11.3538680906732,11.3538680906732,110.975395339941,0.0,1.0
2018-01-29,28.21,28.21,28.21,28.21,500,11.4390221013533,11.4390221013533,11.4390221013533,11.4390221013533,1233.05994822156,0.0,1.0
2018-01-30,28.21,28.21,28.21,28.21,5,11.4390221013533,11.4390221013533,11.4390221013533,11.4390221013533,12.3305994822156,0.0,1.0
2018-01-31,28.21,28.21,28.21,28.21,21,11.4390221013533,11.4390221013533,11.4390221013533,11.4390221013533,51.7885178253056,0.0,1.0
2018-02-01,28.21,28.21,28.21,28.21,21,11.4390221013533,11.4390221013533,11.4390221013533,11.4390221013533,51.7885178253056,0.0,1.0
2018-02-02,29.19,29.19,29.19,29.19,235,11.8364074845269,11.8364074845269,11.8364074845269,11.8364074845269,579.538175664132,0.0,1.0
2018-02-05,29.19,29.19,29.19,29.19,217,11.8364074845269,11.8364074845269,11.8364074845269,11.8364074845269,535.148017528156,0.0,1.0
2018-02-06,29.19,29.19,29.19,29.19,13,11.8364074845269,11.8364074845269,11.8364074845269,11.8364074845269,32.0595586537605,0.0,1.0
2018-02-07,29.19,29.19,29.19,29.19,4,11.8364074845269,11.8364074845269,11.8364074845269,11.8364074845269,9.86447958577246,0.0,1.0
2018-02-08,28.06,29.45,28.06,29.05,2430,11.3781978080104,11.9418362596545,11.3781978080104,11.7796381440735,5992.67134835679,0.0,1.0
2018-02-09,29.95,29.95,29.63,29.63,2395,12.1445839041308,12.1445839041308,12.014825411666,12.014825411666,5906.35715198131,0.0,1.0
2018-02-12,30.25,30.25,28.49,28.74,4768,12.2662324908166,12.2662324908166,11.55256078226,11.6539346044982,11758.4596662408,0.0,1.0
2018-02-13,29.69,29.95,28.51,28.51,3407,12.0391551290032,12.1445839041308,11.5606706880391,11.5606706880391,8402.0704871817,0.0,1.0
2018-02-14,29.69,29.69,29.69,29.69,0,12.0391551290032,12.0391551290032,12.0391551290032,12.0391551290032,0,0.0,1.0
2018-02-15,29.69,29.69,29.69,29.69,0,12.0391551290032,12.0391551290032,12.0391551290032,12.0391551290032,0,0.0,1.0
2018-02-16,29.69,29.69,29.69,29.69,0,12.0391551290032,12.0391551290032,12.0391551290032,12.0391551290032,0,0.0,1.0
2018-02-20,29.69,29.69,29.69,29.69,0,12.0391551290032,12.0391551290032,12.0391551290032,12.0391551290032,0,0.0,1.0
2018-02-21,29.69,29.69,29.69,29.69,0,12.0391551290032,12.0391551290032,12.0391551290032,12.0391551290032,0,0.0,1.0
2018-02-22,29.69,29.69,29.69,29.69,0,12.0391551290032,12.0391551290032,12.0391551290032,12.0391551290032,0,0.0,1.0
2018-02-23,29.69,29.69,29.69,29.69,44,12.0391551290032,12.0391551290032,12.0391551290032,12.0391551290032,108.509275443497,0.0,1.0
2018-02-26,29.86,29.86,28.77,29.15,5816,12.1080893281251,12.1080893281251,11.6660994631668,11.8201876729688,14342.9533177132,0.0,1.0
2018-02-27,29.86,29.86,29.86,29.86,261,12.1080893281251,12.1080893281251,12.1080893281251,12.1080893281251,643.657292971656,0.0,1.0
2018-02-28,30.0,30.0,30.0,30.0,242,12.1648586685785,12.1648586685785,12.1648586685785,12.1648586685785,596.801014939235,0.0,1.0
2018-03-01,29.25,29.25,29.25,29.25,400,11.860737201864,11.860737201864,11.860737201864,11.860737201864,986.447958577251,0.0,1.0
2018-03-02,29.25,29.25,29.25,29.25,18,11.860737201864,11.860737201864,11.860737201864,11.860737201864,44.3901581359763,0.0,1.0
2018-03-05,29.25,29.25,29.25,29.25,36,11.860737201864,11.860737201864,11.860737201864,11.860737201864,88.7803162719526,0.0,1.0
2018-03-06,29.51,30.0,29.51,29.8,1864,11.9661659769917,12.1648586685785,11.9661659769917,12.083759610788,4596.84748696998,0.0,1.0
2018-03-07,29.5,29.5,29.5,29.5,400,11.9621110241022,11.9621110241022,11.9621110241022,11.9621110241022,986.447958577247,0.0,1.0
2018-03-08,29.5,29.5,29.5,29.5,145,11.9621110241022,11.9621110241022,11.9621110241022,11.9621110241022,357.587384984252,0.0,1.0
2018-03-09,30.0,30.0,30.0,30.0,135,12.1648586685785,12.1648586685785,12.1648586685785,12.1648586685785,332.926186019821,0.0,1.0
2018-03-12,29.99,30.0,29.99,30.0,2455,12.1608037156889,12.1648586685785,12.1608037156889,12.1648586685785,6054.3243457679,0.0,1.0
2018-03-13,29.8,29.8,29.8,29.8,100,12.083759610788,12.083759610788,12.083759610788,12.083759610788,246.611989644312,0.0,1.0
2018-03-14,29.8,29.8,29.8,29.8,120,12.083759610788,12.083759610788,12.083759610788,12.083759610788,295.934387573174,0.0,1.0
2018-03-15,29.75,29.75,29.75,29.75,106,12.0634848463403,12.0634848463403,12.0634848463403,12.0634848463403,261.408709022972,0.0,1.0
2018-03-16,31.59,31.59,30.098,30.098,1766,12.8095961780131,12.8095961780131,12.2045972068958,12.2045972068958,4355.16773711857,0.0,1.0
2018-03-19,29.9,31.95,29.9,31.95,210,12.1243091396832,12.9555744820361,12.1243091396832,12.9555744820361,517.885178253057,0.0,1.0
2018-03-20,30.26,31.2,30.26,31.2,1404,12.2702874437062,12.6514530153216,12.2702874437062,12.6514530153216,3462.43233460614,0.0,1.0
2018-03-21,30.19,30.68,30.19,30.6,619,12.2419027734795,12.4405954650663,12.2419027734795,12.40815584195,1526.52821589829,0.0,1.0
2018-03-22,30.06,30.06,30.06,30.06,150,12.1891883859156,12.1891883859156,12.1891883859156,12.1891883859156,369.91798446647,0.0,1.0
2018-03-23,30.0,30.0,30.0,30.0,130,12.1648586685785,12.1648586685785,12.1648586685785,12.1648586685785,320.595586537606,0.0,1.0
2018-03-26,30.0,30.0,30.0,30.0,0,12.1648586685785,12.1648586685785,12.1648586685785,12.1648586685785,0,0.0,1.0
2018-03-27,30.0,30.0,30.0,30.0,44,12.1648586685785,12.1648586685785,12.1648586685785,12.1648586685785,108.509275443497,0.0,1.0
2018-03-28,30.0,30.75,30.0,30.75,2026,12.1648586685785,12.4689801352929,12.1648586685785,12.4689801352929,4996.35891019376,0.0,1.0
2018-03-29,30.03,30.5,30.03,30.22,386,12.1770235272471,12.3676063130548,12.1770235272471,12.2540676321481,951.922280027043,0.0,1.0
2018-04-02,30.03,30.03,30.03,30.03,5,12.1770235272471,12.1770235272471,12.1770235272471,12.1770235272471,12.3305994822156,0.0,1.0
2018-04-03,30.0,30.0,30.0,30.0,200,12.1648586685785,12.1648586685785,12.1648586685785,12.1648586685785,493.223979288624,0.0,1.0
2018-04-04,30.0,30.0,30.0,30.0,154,12.1648586685785,12.1648586685785,12.1648586685785,12.1648586685785,379.782464052241,0.0,1.0
2018-04-05,30.0,30.05,30.0,30.0,1053,12.1648586685785,12.1851334330261,12.1648586685785,12.1648586685785,2596.82425095461,0.0,1.0
2018-04-06,30.0,30.0,30.0,30.0,11,12.1648586685785,12.1648586685785,12.1648586685785,12.1648586685785,27.1273188608743,0.0,1.0
2018-04-09,30.0,30.0,30.0,30.0,0,12.1648586685785,12.1648586685785,12.1648586685785,12.1648586685785,0,0.0,1.0
2018-04-10,30.0,30.0,30.0,30.0,0,12.1648586685785,12.1648586685785,12.1648586685785,12.1648586685785,0,0.0,1.0
2018-04-11,30.0,30.0,30.0,30.0,0,12.1648586685785,12.1648586685785,12.1648586685785,12.1648586685785,0,0.0,1.0
2018-04-12,30.0,30.0,30.0,30.0,0,12.1648586685785,12.1648586685785,12.1648586685785,12.1648586685785,0,0.0,1.0
2018-04-13,30.0,30.0,30.0,30.0,16,12.1648586685785,12.1648586685785,12.1648586685785,12.1648586685785,39.4579183430899,0.0,1.0
2018-04-16,31.0,31.0,31.0,31.0,222,12.5703539575311,12.5703539575311,12.5703539575311,12.5703539575311,547.478617010373,0.0,1.0
2018-04-17,30.94,30.94,30.94,30.94,100,12.5460242401939,12.5460242401939,12.5460242401939,12.5460242401939,246.611989644313,0.0,1.0
2018-04-18,30.94,30.94,30.94,30.94,44,12.5460242401939,12.5460242401939,12.5460242401939,12.5460242401939,108.509275443498,0.0,1.0
2018-04-19,30.94,30.94,30.94,30.94,23,12.5460242401939,12.5460242401939,12.5460242401939,12.5460242401939,56.720757618192,0.0,1.0
2018-04-20,30.8179,30.8179,30.8179,30.8179,2,12.5451727000871,12.5451727000871,12.5451727000871,12.5451727000871,4.91310892831089,0.12,1.0
2018-04-23,30.94,30.94,30.94,30.94,2,12.5948764627277,12.5948764627277,12.5948764627277,12.5948764627277,4.91310892831088,0.0,1.0
2018-04-24,30.06,30.95,30.06,30.95,5512,12.2366511463993,12.5989472049587,12.2366511463993,12.5989472049587,13540.5282064248,0.0,1.0
2018-04-25,30.06,30.06,30.06,30.06,25,12.2366511463993,12.2366511463993,12.2366511463993,12.2366511463993,61.413861603886,0.0,1.0
2018-04-26,30.06,30.06,30.06,30.06,37,12.2366511463993,12.2366511463993,12.2366511463993,12.2366511463993,90.8925151737513,0.0,1.0
2018-04-27,30.06,30.06,30.06,30.06,22,12.2366511463993,12.2366511463993,12.2366511463993,12.2366511463993,54.0441982114197,0.0,1.0
2018-04-30,30.89,30.89,30.89,30.89,113,12.5745227515727,12.5745227515727,12.5745227515727,12.5745227515727,277.590654449564,0.0,1.0
2018-05-01,31.4,31.4,31.2,31.2,2247,12.7821306053539,12.7821306053539,12.7007157607338,12.7007157607338,5519.87788095727,0.0,1.0
2018-05-02,31.7,31.7,31.69,31.69,1034,12.904252872284,12.904252872284,12.900182130053,12.900182130053,2540.07731593673,0.0,1.0
2018-05-03,31.7,31.7,31.7,31.7,407,12.904252872284,12.904252872284,12.904252872284,12.904252872284,999.817666911267,0.0,1.0
2018-05-04,32.19,32.19,31.7,31.7,663,13.1037192416033,13.1037192416033,12.904252872284,12.904252872284,1628.69560973505,0.0,1.0
2018-05-07,31.61,31.61,31.26,31.26,385,12.867616192205,12.867616192205,12.7251402141198,12.7251402141198,945.773468699844,0.0,1.0
2018-05-08,31.61,31.61,31.61,31.61,4,12.867616192205,12.867616192205,12.867616192205,12.867616192205,9.82621785662175,0.0,1.0
2018-05-09,31.61,31.61,31.61,31.61,105,12.867616192205,12.867616192205,12.867616192205,12.867616192205,257.938218736321,0.0,1.0
2018-05-10,31.61,31.61,31.61,31.61,7,12.867616192205,12.867616192205,12.867616192205,12.867616192205,17.1958812490881,0.0,1.0
2018-05-11,31.61,31.61,31.61,31.61,7,12.867616192205,12.867616192205,12.867616192205,12.867616192205,17.1958812490881,0.0,1.0
2018-05-14,32.0,32.0,32.0,32.0,600,13.0263751392142,13.0263751392142,13.0263751392142,13.0263751392142,1473.93267849326,0.0,1.0
2018-05-15,32.0,32.0,32.0,32.0,30,13.0263751392142,13.0263751392142,13.0263751392142,13.0263751392142,73.696633924663,0.0,1.0
2018-05-16,31.999,31.999,31.999,31.999,224,13.0259680649911,13.0259680649911,13.0259680649911,13.0259680649911,550.268199970817,0.0,1.0
2018-05-17,32.0,32.0,32.0,32.0,216,13.0263751392142,13.0263751392142,13.0263751392142,13.0263751392142,530.615764257574,0.0,1.0
2018-05-18,32.0,32.0,32.0,32.0,40,13.0263751392142,13.0263751392142,13.0263751392142,13.0263751392142,98.2621785662173,0.0,1.0
2018-05-21,31.69,32.0,31.6,32.0,1380,12.900182130053,13.0263751392142,12.863545449974,13.0263751392142,3390.04516053451,0.0,1.0
2018-05-22,31.7,31.7,31.69,31.7,409,12.904252872284,12.904252872284,12.900182130053,12.904252872284,1004.73077583958,0.0,1.0
2018-05-23,31.95,31.95,31.95,31.95,140,13.0060214280591,13.0060214280591,13.0060214280591,13.0060214280591,343.917624981763,0.0,1.0
2018-05-24,32.4,32.4,32.0247,32.0247,3223,13.1892048284543,13.1892048284543,13.0364298725247,13.0364298725247,7917.47503797301,0.0,1.0
2018-05-25,31.6,32.9,31.6,32.4,4439,12.863545449974,13.3927419400046,12.863545449974,13.1892048284543,10904.645266386,0.0,1.0
2018-05-29,32.1,32.1,31.4,31.4,3734,13.0670825615242,13.0670825615242,12.7821306053539,12.7821306053539,9172.77436915642,0.0,1.0
2018-05-30,32.0,32.0,31.4464,31.4464,5681,13.0263751392142,13.0263751392142,12.8010188493058,12.8010188493058,13955.685910867,0.0,1.0
2018-05-31,31.85,32.17,31.85,32.17,2043,12.9653140057491,13.0955777571412,12.9653140057491,13.0955777571412,5018.74077026956,0.0,1.0
2018-06-01,31.85,31.85,31.85,31.85,82,12.9653140057491,12.9653140057491,12.9653140057491,12.9653140057491,201.437466060746,0.0,1.0
2018-06-04,31.85,31.85,31.85,31.85,228,12.9653140057491,12.9653140057491,12.9653140057491,12.9653140057491,560.09441782744,0.0,1.0
2018-06-05,32.02,32.4,31.76,31.76,2230,13.0345166236762,13.1892048284543,12.9286773256701,12.9286773256701,5478.11645506662,0.0,1.0
2018-06-06,31.85,32.3,31.85,32.3,2212,12.9653140057491,13.1484974061443,12.9653140057491,13.1484974061443,5433.89847471183,0.0,1.0
2018-06-07,31.85,31.85,31.85,31.85,54,12.9653140057491,12.9653140057491,12.9653140057491,12.9653140057491,132.653941064394,0.0,1.0
2018-06-08,32.3,32.3,32.3,32.3,368,13.1484974061443,13.1484974061443,13.1484974061443,13.1484974061443,904.012042809202,0.0,1.0
2018-06-11,32.3,32.3,32.3,32.3,87,13.1484974061443,13.1484974061443,13.1484974061443,13.1484974061443,213.720238381523,0.0,1.0
2018-06-12,31.8,31.8,31.66,31.75,1102,12.9449602945941,12.9449602945941,12.88796990336,12.9246065834391,2707.12301949929,0.0,1.0
2018-06-13,32.05,32.1,31.6,31.6,3781,13.0467288503692,13.0670825615242,12.863545449974,12.863545449974,9288.23242897171,0.0,1.0
2018-06-14,32.4,32.75,32.39,32.75,1716,13.1892048284543,13.3316808065395,13.1851340862233,13.3316808065395,4215.44746049075,0.0,1.0
2018-06-15,32.0,32.0,31.63,31.63,3530,13.0263751392142,13.0263751392142,12.875757676667,12.875757676667,8671.63725846868,0.0,1.0
2018-06-18,31.8,32.48,31.8,32.36,2625,12.9449602945941,13.2217707663024,12.9449602945941,13.1729218595303,6448.45546840802,0.0,1.0
2018-06-19,31.8,32.0,31.5,31.5,1272,12.9449602945941,13.0263751392142,12.8228380276639,12.8228380276639,3124.73727840571,0.0,1.0
2018-06-20,31.8,31.87,31.75,31.8,13085,12.9449602945941,12.9734554902111,12.9246065834391,12.9449602945941,32144.0151634739,0.0,1.0
2018-06-21,31.8,31.8,31.8,31.8,1247,12.9449602945941,12.9449602945941,12.9449602945941,12.9449602945941,3063.32341680183,0.0,1.0
2018-06-22,32.7,32.7,31.8,31.8,1865,13.3113270953845,13.3113270953845,12.9449602945941,12.9449602945941,4581.47407564989,0.0,1.0
2018-06-25,31.8,31.8,31.8,31.8,6568,12.9449602945941,12.9449602945941,12.9449602945941,12.9449602945941,16134.6497205729,0.0,1.0
2018-06-26,31.7,31.73,31.7,31.7,1400,12.904252872284,12.916465098977,12.904252872284,12.904252872284,3439.17624981762,0.0,1.0
2018-06-27,31.7,31.7,31.7,31.7,0,12.904252872284,12.904252872284,12.904252872284,12.904252872284,0,0.0,1.0
2018-06-28,31.7,31.7,31.7,31.7,0,12.904252872284,12.904252872284,12.904252872284,12.904252872284,0,0.0,1.0
2018-06-29,31.45,31.45,31.45,31.45,298,12.8024843165089,12.8024843165089,12.8024843165089,12.8024843165089,732.053230318322,0.0,1.0
2018-07-02,31.05,31.8,31.05,31.22,1531,12.6396546272687,12.9449602945941,12.6396546272687,12.7088572451958,3760.98488462199,0.0,1.0
2018-07-03,31.05,31.05,31.05,31.05,0,12.6396546272687,12.6396546272687,12.6396546272687,12.6396546272687,0,0.0,1.0
2018-07-05,31.05,31.05,31.05,31.05,5,12.6396546272687,12.6396546272687,12.6396546272687,12.6396546272687,12.2827723207772,0.0,1.0
2018-07-06,31.05,31.05,31.05,31.05,16,12.6396546272687,12.6396546272687,12.6396546272687,12.6396546272687,39.3048714264872,0.0,1.0
2018-07-09,31.0,31.42,31.0,31.42,378,12.6193009161137,12.7902720898159,12.6193009161137,12.7902720898159,928.577587450758,0.0,1.0
2018-07-10,31.0,31.0,31.0,31.0,64,12.6193009161137,12.6193009161137,12.6193009161137,12.6193009161137,157.219485705948,0.0,1.0
2018-07-11,31.8,31.8,31.8,31.8,330,12.9449602945941,12.9449602945941,12.9449602945941,12.9449602945941,810.662973171294,0.0,1.0
2018-07-12,31.51,31.51,31.51,31.51,150,12.826908769895,12.826908769895,12.826908769895,12.826908769895,368.483169623315,0.0,1.0
2018-07-13,31.8,31.8,31.8,31.8,3472,12.9449602945941,12.9449602945941,12.9449602945941,12.9449602945941,8529.15709954767,0.0,1.0
2018-07-16,31.8,31.8,31.8,31.8,1,12.9449602945941,12.9449602945941,12.9449602945941,12.9449602945941,2.45655446415544,0.0,1.0
2018-07-17,31.8,31.8,31.8,31.8,58,12.9449602945941,12.9449602945941,12.9449602945941,12.9449602945941,142.480158921015,0.0,1.0
2018-07-18,31.8,31.8,31.8,31.8,123,12.9449602945941,12.9449602945941,12.9449602945941,12.9449602945941,302.156199091119,0.0,1.0
2018-07-19,31.8,31.8,31.8,31.8,149,12.9449602945941,12.9449602945941,12.9449602945941,12.9449602945941,366.02661515916,0.0,1.0
2018-07-20,31.66,31.66,31.66,31.66,5,12.9449602945941,12.9449602945941,12.9449602945941,12.9449602945941,12.2286972225096,0.14,1.0
2018-07-23,32.0,32.0,32.0,32.0,286,13.0839775561279,13.0839775561279,13.0839775561279,13.0839775561279,699.481481127553,0.0,1.0
2018-07-24,32.41,32.7,32.33,32.5,1757,13.2516160185658,13.3701895651682,13.2189060746755,13.2884147054424,4297.16420398989,0.0,1.0
2018-07-25,32.41,32.41,32.41,32.41,0,13.2516160185658,13.2516160185658,13.2516160185658,13.2516160185658,0,0.0,1.0
2018-07-26,32.41,32.41,32.41,32.41,0,13.2516160185658,13.2516160185658,13.2516160185658,13.2516160185658,0,0.0,1.0
2018-07-27,32.41,32.41,32.41,32.41,0,13.2516160185658,13.2516160185658,13.2516160185658,13.2516160185658,0,0.0,1.0
2018-07-30,32.5,32.5,32.5,32.5,100,13.2884147054424,13.2884147054424,13.2884147054424,13.2884147054424,244.573944450193,0.0,1.0
2018-07-31,32.5,32.5,32.5,32.5,65,13.2884147054424,13.2884147054424,13.2884147054424,13.2884147054424,158.973063892626,0.0,1.0
2018-08-01,32.5,32.5,32.5,32.5,0,13.2884147054424,13.2884147054424,13.2884147054424,13.2884147054424,0,0.0,1.0
2018-08-02,32.5,32.5,32.5,32.5,287,13.2884147054424,13.2884147054424,13.2884147054424,13.2884147054424,701.927220572054,0.0,1.0
2018-08-03,33.4,33.4,33.4,33.4,1683,13.6564015742085,13.6564015742085,13.6564015742085,13.6564015742085,4116.17948509675,0.0,1.0
2018-08-06,33.4,33.4,33.4,33.4,4,13.6564015742085,13.6564015742085,13.6564015742085,13.6564015742085,9.78295777800773,0.0,1.0
2018-08-07,33.78,34.04,33.78,34.01,924,13.8117738076876,13.9180811253311,13.8117738076876,13.9058148963722,2259.86324671977,0.0,1.0
2018-08-08,34.04,34.49,34.02,34.02,648,13.9180811253311,14.1020745597141,13.9099036393585,13.9099036393585,1584.83916003725,0.0,1.0
2018-08-09,34.04,34.04,34.04,34.04,71,13.9180811253311,13.9180811253311,13.9180811253311,13.9180811253311,173.647500559637,0.0,1.0
2018-08-10,33.75,33.75,33.75,33.75,1929,13.7995075787287,13.7995075787287,13.7995075787287,13.7995075787287,4717.83138844421,0.0,1.0
2018-08-13,33.75,33.751,33.75,33.751,1925,13.7995075787287,13.7999164530273,13.7995075787287,13.7999164530273,4708.0484306662,0.0,1.0
2018-08-14,33.75,33.75,33.75,33.75,0,13.7995075787287,13.7995075787287,13.7995075787287,13.7995075787287,0,0.0,1.0
2018-08-15,33.75,33.75,33.75,33.75,0,13.7995075787287,13.7995075787287,13.7995075787287,13.7995075787287,0,0.0,1.0
2018-08-16,33.75,33.75,33.75,33.75,0,13.7995075787287,13.7995075787287,13.7995075787287,13.7995075787287,0,0.0,1.0
2018-08-17,33.13,33.58,33.1,33.47,4252,13.5460055135787,13.7299989479618,13.5337392846198,13.6850227751126,10399.2841180222,0.0,1.0
2018-08-20,33.6,35.16,33.6,35.16,2220,13.7381764339343,14.3760203397956,13.7381764339343,14.3760203397956,5429.54156679429,0.0,1.0
2018-08-21,34.85,34.85,33.6,33.6,6800,14.2492693072206,14.2492693072206,13.7381764339343,13.7381764339343,16631.0282226131,0.0,1.0
2018-08-22,34.3,35.98,34.1,35.75,7764,14.0243884429746,14.7112972646713,13.9426135832488,14.6172561759867,18988.721047113,0.0,1.0
2018-08-23,35.0,35.0,32.5,33.61,5111,14.3106004520149,14.3106004520149,13.2884147054424,13.7422651769206,12500.1743008494,0.0,1.0
2018-08-24,35.05,35.05,34.87,34.87,3495,14.3310441669464,14.3310441669464,14.2574467931932,14.2574467931932,8547.85935853422,0.0,1.0
2018-08-27,34.51,34.51,34.51,34.51,253,14.1102520456867,14.1102520456867,14.1102520456867,14.1102520456867,618.772079458988,0.0,1.0
2018-08-28,35.0,35.0,35.0,35.0,200,14.3106004520149,14.3106004520149,14.3106004520149,14.3106004520149,489.147888900386,0.0,1.0
2018-08-29,35.0,35.0,35.0,35.0,176,14.3106004520149,14.3106004520149,14.3106004520149,14.3106004520149,430.45014223234,0.0,1.0
2018-08-30,35.75,35.75,35.75,35.75,320,14.6172561759867,14.6172561759867,14.6172561759867,14.6172561759867,782.636622240615,0.0,1.0
2018-08-31,36.08,36.08,36.08,36.08,214,14.7521846945343,14.7521846945343,14.7521846945343,14.7521846945343,523.38824112341,0.0,1.0
2018-09-04,36.25,36.25,35.03,35.13,4114,14.8216933253012,14.8216933253012,14.3228666809738,14.3637541108367,10061.7720746809,0.0,1.0
2018-09-05,35.5,36.75,35.5,36.33,3033,14.5150376013294,15.0261304746157,14.5150376013294,14.8544032691915,7417.92773517435,0.0,1.0
2018-09-06,35.5,35.6,34.5,35.29,7400,14.5150376013294,14.5559250311923,14.1061633027004,14.4291739986173,18098.4718893143,0.0,1.0
2018-09-07,35.46,35.5,35.05,35.32,3819,14.4986826293843,14.5150376013294,14.3310441669464,14.4414402275762,9340.27893855283,0.0,1.0
2018-09-10,34.54,34.73,34.5,34.73,372,14.1225182746456,14.2002043913851,14.1061633027004,14.2002043913851,909.815073354716,0.0,1.0
2018-09-11,34.5,34.931,34.5,34.54,1385,14.1061633027004,14.2823881254095,14.1061633027004,14.1225182746456,3387.34913063517,0.0,1.0
2018-09-12,34.5,34.82,34.5,34.5,806,14.1061633027004,14.2370030782617,14.1061633027004,14.1061633027004,1971.26599226856,0.0,1.0
2018-09-13,33.81,34.67,32.51,33.74,4152,13.8240400366464,14.1756719334674,13.2925034484287,13.7954188357424,10154.710173572,0.0,1.0
2018-09-14,33.0,35.0,33.0,34.4,7205,13.4928518547569,14.3106004520149,13.4928518547569,14.0652758728375,17621.5526976364,0.0,1.0
2018-09-17,34.03,34.05,32.5,34.0,3647,13.9139923823448,13.9221698683174,13.2884147054424,13.9017261533859,8919.61175409853,0.0,1.0
2018-09-18,33.91,34.23,33.28,34.23,6889,13.8649274665093,13.9957672420706,13.6073366583731,13.9957672420706,16848.6990331738,0.0,1.0
2018-09-19,34.5,34.5,33.75,33.85,4067,14.1061633027004,14.1061633027004,13.7995075787287,13.8403950085916,9946.82232078935,0.0,1.0
2018-09-20,34.2,34.74,34.01,34.01,506,13.9835010131117,14.2042931343714,13.9058148963722,13.9058148963722,1237.54415891798,0.0,1.0
2018-09-21,37.3,37.3,34.5,34.55,4768,15.2510113388616,15.2510113388616,14.1061633027004,14.1266070176319,11661.2856713852,0.0,1.0
2018-09-24,37.3,37.3,37.3,37.3,199,15.2510113388616,15.2510113388616,15.2510113388616,15.2510113388616,486.702149455884,0.0,1.0
2018-09-25,35.0,35.0,33.25,33.64,7100,14.3106004520149,14.3106004520149,13.5950704294142,13.7545314058795,17364.7500559637,0.0,1.0
2018-09-26,34.15,35.0,34.15,34.75,8932,13.9630572981803,14.3106004520149,13.9630572981803,14.2083818773577,21845.3447182912,0.0,1.0
2018-09-27,34.15,34.15,34.15,34.15,13,13.9630572981803,13.9630572981803,13.9630572981803,13.9630572981803,31.794612778525,0.0,1.0
2018-09-28,34.1,34.29,34.1,34.29,8044,13.9426135832488,14.0202996999883,13.9426135832488,14.0202996999883,19673.5280915735,0.0,1.0
2018-10-01,34.1,34.1,34.1,34.1,10600,13.9426135832488,13.9426135832488,13.9426135832488,13.9426135832488,25924.8381117205,0.0,1.0
2018-10-02,34.1,34.1,34.1,34.1,2,13.9426135832488,13.9426135832488,13.9426135832488,13.9426135832488,4.89147888900386,0.0,1.0
2018-10-03,34.06,34.15,34.05,34.15,2907,13.9262586113037,13.9630572981803,13.9221698683174,13.9630572981803,7109.76456516708,0.0,1.0
2018-10-04,34.25,34.25,34.25,34.25,323,14.0039447280432,14.0039447280432,14.0039447280432,14.0039447280432,789.973840574121,0.0,1.0
2018-10-05,34.45,34.45,34.45,34.45,790,14.085719587769,14.085719587769,14.085719587769,14.085719587769,1932.13416115652,0.0,1.0
2018-10-08,34.0,34.01,33.34,33.89,3944,13.9017261533859,13.9058148963722,13.6318691162908,13.8567499805367,9645.99636911562,0.0,1.0
2018-10-09,33.5,34.05,33.5,34.05,2744,13.6972890040714,13.9221698683174,13.6972890040714,13.9221698683174,6711.1090357133,0.0,1.0
2018-10-10,33.25,33.25,33.25,33.25,287,13.5950704294142,13.5950704294142,13.5950704294142,13.5950704294142,701.927220572052,0.0,1.0
2018-10-11,33.1,33.3,33.1,33.3,3322,13.5337392846198,13.6155141443456,13.5337392846198,13.6155141443456,8124.74643463542,0.0,1.0
2018-10-12,33.45,33.5,33.15,33.15,4390,13.67684528914,13.6972890040714,13.5541829995513,13.5541829995513,10736.7961613634,0.0,1.0
2018-10-15,33.24,33.24,33.24,33.24,670,13.5909816864279,13.5909816864279,13.5909816864279,13.5909816864279,1638.64542781629,0.0,1.0
2018-10-16,32.75,32.75,32.75,32.75,110,13.3906332800997,13.3906332800997,13.3906332800997,13.3906332800997,269.031338895212,0.0,1.0
2018-10-17,33.25,33.46,32.6,33.46,3339,13.5950704294142,13.6809340321263,13.3293021353053,13.6809340321263,8166.32400519192,0.0,1.0
2018-10-18,32.65,32.65,32.65,32.65,100,13.3497458502368,13.3497458502368,13.3497458502368,13.3497458502368,244.573944450192,0.0,1.0
2018-10-19,32.65,32.65,32.65,32.65,130,13.4069882520448,13.4069882520448,13.4069882520448,13.4069882520448,316.588626782204,0.14,1.0
2018-10-22,32.5,32.5,32.5,32.5,1761,13.3453941253126,13.3453941253126,13.3453941253126,13.3453941253126,4288.55824433431,0.0,1.0
2018-10-23,32.3,32.3,32.3,32.3,300,13.263268623003,13.263268623003,13.263268623003,13.263268623003,730.589138728161,0.0,1.0
2018-10-24,32.3,32.3,32.3,32.3,78,13.263268623003,13.263268623003,13.263268623003,13.263268623003,189.953176069322,0.0,1.0
2018-10-25,31.52,32.25,31.52,32.25,524,12.9429791639955,13.2427372474256,12.9429791639955,13.2427372474256,1276.09569564519,0.0,1.0
2018-10-26,31.41,31.41,31.41,31.41,317,12.8978101377252,12.8978101377252,12.8978101377252,12.8978101377252,771.989189922757,0.0,1.0
2018-10-29,31.41,31.41,31.41,31.41,0,12.8978101377252,12.8978101377252,12.8978101377252,12.8978101377252,0,0.0,1.0
2018-10-30,31.75,31.96,31.5,31.5,17995,13.0374234916516,13.1236552690767,12.9347666137646,12.9347666137646,43823.171838044,0.0,1.0
2018-10-31,31.52,31.8,31.44,31.51,2221,12.9429791639955,13.057954867229,12.9101289630717,12.93887288888,5408.79492371748,0.0,1.0
2018-11-01,32.13,32.18,31.94,31.96,2373,13.1934619460398,13.2139933216172,13.1154427188457,13.1236552690767,5778.96008733976,0.0,1.0
2018-11-02,33.0,33.0,32.49,32.49,426,13.5507078810867,13.5507078810867,13.3412878501972,13.3412878501972,1037.43657699398,0.0,1.0
2018-11-05,32.45,32.45,32.05,32.05,269,13.3248627497352,13.3248627497352,13.160611745116,13.160611745116,655.094927726251,0.0,1.0
2018-11-06,31.99,32.63,31.97,32.2,5479,13.1359740944231,13.3987757018139,13.1277615441922,13.2222058718482,13342.9929703053,0.0,1.0
2018-11-07,33.0,33.0,32.1,32.73,3887,13.5507078810867,13.5507078810867,13.1811431206934,13.4398384529687,9465.99994078784,0.0,1.0
2018-11-08,32.5,32.5,31.9,31.9,4300,13.3453941253126,13.3453941253126,13.0990176183838,13.0990176183838,10471.7776551036,0.0,1.0
2018-11-09,32.99,33.0,32.1,32.55,5579,13.5466016059712,13.5507078810867,13.1811431206934,13.36592550089,13586.5226832147,0.0,1.0
2018-11-12,32.77,32.77,31.7,31.72,2934,13.4562635534306,13.4562635534306,13.0168921160742,13.0251046663051,7145.16177676141,0.0,1.0
2018-11-13,32.89,32.91,32.2,32.2,1760,13.5055388548164,13.5137514050473,13.2222058718482,13.2222058718482,4286.1229472052,0.0,1.0
2018-11-14,32.19,32.48,31.99,32.06,3142,13.2180995967327,13.3371815750817,13.1359740944231,13.1647180202315,7651.70357961294,0.0,1.0
2018-11-15,32.7,32.7,32.1,32.49,6019,13.4275196276223,13.4275196276223,13.1811431206934,13.3412878501972,14658.0534200159,0.0,1.0
2018-11-16,32.7,32.7,32.7,32.7,86,13.4275196276223,13.4275196276223,13.4275196276223,13.4275196276223,209.435553102072,0.0,1.0
2018-11-19,32.75,32.92,32.4,32.4,3896,13.4480510031997,13.5178576801628,13.3043313741578,13.3043313741578,9487.91761494967,0.0,1.0
2018-11-20,33.07,33.07,32.6,32.6,2401,13.579451806895,13.579451806895,13.3864568764674,13.3864568764674,5847.14840695439,0.0,1.0
2018-11-21,33.07,33.07,33.07,33.07,31,13.579451806895,13.579451806895,13.579451806895,13.579451806895,75.4942110019101,0.0,1.0
2018-11-23,33.07,33.07,33.07,33.07,31,13.579451806895,13.579451806895,13.579451806895,13.579451806895,75.4942110019101,0.0,1.0
2018-11-26,33.07,33.07,33.07,33.07,4,13.579451806895,13.579451806895,13.579451806895,13.579451806895,9.74118851637549,0.0,1.0
2018-11-27,32.3,32.5,32.05,32.05,2030,13.263268623003,13.3453941253126,13.160611745116,13.160611745116,4943.65317206055,0.0,1.0
2018-11-28,32.5,32.6,32.35,32.6,3112,13.3453941253126,13.3864568764674,13.2837999985804,13.3864568764674,7578.64466574013,0.0,1.0
2018-11-29,32.16,32.16,32.05,32.05,617,13.2057807713863,13.2057807713863,13.160611745116,13.160611745116,1502.57832865091,0.0,1.0
2018-11-30,31.0,32.0,30.28,30.28,1900,12.7294528579905,13.1400803695386,12.4338010496759,12.4338010496759,4627.06454527835,0.0,1.0
2018-12-03,31.3,31.79,31.3,31.79,1275,12.8526411114549,13.0538485921135,12.8526411114549,13.0538485921135,3105.00383959469,0.0,1.0
2018-12-04,31.3,31.3,31.3,31.3,0,12.8526411114549,12.8526411114549,12.8526411114549,12.8526411114549,0,0.0,1.0
2018-12-06,31.005,31.62,30.513,31.0999,4928,12.7315059955483,12.9840419151503,12.5294772598666,12.7704745463942,12001.1442521745,0.0,1.0
2018-12-07,30.63,31.4,30.35,31.2,1628,12.5775206787177,12.8937038626097,12.4625449754843,12.8115783603001,3964.66372616482,0.0,1.0
2018-12-10,31.5,31.5,30.3,30.3,6243,12.9347666137646,12.9347666137646,12.4420135999069,12.4420135999069,15203.559976933,0.0,1.0
2018-12-11,31.0,31.6,31.0,31.5,1936,12.7294528579905,12.9758293649194,12.7294528579905,12.9347666137646,4714.73524192573,0.0,1.0
2018-12-12,31.0,31.0,31.0,31.0,0,12.7294528579905,12.7294528579905,12.7294528579905,12.7294528579905,0,0.0,1.0
2018-12-13,31.0,31.0,31.0,31.0,0,12.7294528579905,12.7294528579905,12.7294528579905,12.7294528579905,0,0.0,1.0
2018-12-14,30.57,30.57,30.5,30.5,1060,12.5528830280248,12.5528830280248,12.5241391022165,12.5241391022165,2581.41495683951,0.0,1.0
2018-12-17,30.7,31.0001,30.7,31.0001,1081,12.6062646045261,12.7294939207417,12.6062646045261,12.7294939207417,2632.55619655047,0.0,1.0
2018-12-18,30.7,30.7,30.7,30.7,1,12.6062646045261,12.6062646045261,12.6062646045261,12.6062646045261,2.43529712909386,0.0,1.0
2018-12-19,28.7,28.7,25.64,26.95,1456,11.7850095814299,11.7850095814299,10.5284893960928,11.0664114362208,3545.79261996068,0.0,1.0
2018-12-20,29.5,30.0,28.75,29.35,1826,12.1135115906684,12.3188253464424,11.8055409570073,12.0519174639362,4446.8525577254,0.0,1.0
2018-12-21,29.5,29.5,29.5,29.5,61,12.1135115906684,12.1135115906684,12.1135115906684,12.1135115906684,148.553124874726,0.0,1.0
2018-12-24,29.06,29.06,29.06,29.06,151,11.9328354855872,11.9328354855872,11.9328354855872,11.9328354855872,367.729866493175,0.0,1.0
2018-12-26,29.31,29.86,29.31,29.33,938,12.0354923634743,12.2613374948257,12.0354923634743,12.0437049137052,2284.30870709004,0.0,1.0
2018-12-27,30.0,31.44,30.0,31.36,2265,12.3188253464424,12.9101289630717,12.3188253464424,12.8772787621478,5515.94799739762,0.0,1.0
2018-12-28,28.8455,29.0667,28.4351,28.4351,1030,11.8447558843602,11.9355866899146,11.6762343536208,11.6762343536208,2508.35604296668,0.0,1.0
2018-12-31,29.46,29.7524,29.4465,29.7307,1396,12.0970864902065,12.2171539745831,12.0915430188006,12.2082433575825,3399.67479221503,0.0,1.0
2019-01-02,29.46,29.46,29.46,29.46,1396,12.0970864902065,12.0970864902065,12.0970864902065,12.0970864902065,3399.67479221503,0.0,1.0
2019-01-03,29.46,29.46,29.46,29.46,1,12.0970864902065,12.0970864902065,12.0970864902065,12.0970864902065,2.43529712909386,0.0,1.0
2019-01-04,30.13,30.13,29.73,29.77,1150,12.3722069229437,12.3722069229437,12.2079559183245,12.2243810187864,2800.59169845794,0.0,1.0
2019-01-07,30.76,30.85,30.35,30.85,1150,12.630902255219,12.6678587312583,12.4625449754843,12.6678587312583,2800.59169845794,0.0,1.0
2019-01-08,30.97,30.99,30.39,30.65,2144,12.7171340326441,12.725346582875,12.4789700759462,12.5857332289487,5221.27704477724,0.0,1.0
2019-01-09,30.7,31.5,30.7,31.0,1461,12.6062646045261,12.9347666137646,12.6062646045261,12.7294528579905,3557.96910560613,0.0,1.0
2019-01-10,30.7,30.7,30.7,30.7,21,12.6062646045261,12.6062646045261,12.6062646045261,12.6062646045261,51.1412397109711,0.0,1.0
2019-01-11,30.7,30.7,30.7,30.7,0,12.6062646045261,12.6062646045261,12.6062646045261,12.6062646045261,0,0.0,1.0
2019-01-14,31.24,31.3,31.0,31.0,4883,12.8280034607621,12.8526411114549,12.7294528579905,12.7294528579905,11891.5558813653,0.0,1.0
2019-01-15,31.24,31.24,31.24,31.24,14,12.8280034607621,12.8280034607621,12.8280034607621,12.8280034607621,34.094159807314,0.0,1.0
2019-01-16,29.87,29.87,29.87,29.87,330,12.2654437699412,12.2654437699412,12.2654437699412,12.2654437699412,803.648052600974,0.0,1.0
2019-01-17,29.87,29.87,29.87,29.87,72,12.3229316215579,12.3229316215579,12.3229316215579,12.3229316215579,174.523406121774,0.14,1.0
2019-01-18,29.52,29.52,29.52,29.52,370,12.1785383819347,12.1785383819347,12.1785383819347,12.1785383819347,896.856392570227,0.0,1.0
2019-01-22,29.52,29.52,29.52,29.52,104,12.1785383819347,12.1785383819347,12.1785383819347,12.1785383819347,252.089364398118,0.0,1.0
2019-01-23,30.5,30.6,30.5,30.6,7772,12.5828394528797,12.6240946642006,12.5828394528797,12.6240946642006,18838.832116367,0.0,1.0
2019-01-24,30.5,30.5,30.5,30.5,0,12.5828394528797,12.5828394528797,12.5828394528797,12.5828394528797,0,0.0,1.0
2019-01-25,30.5,30.5,30.5,30.5,2,12.5828394528797,12.5828394528797,12.5828394528797,12.5828394528797,4.84787239227149,0.0,1.0
2019-01-28,30.67,31.22,30.08,30.08,1986,12.6529733121252,12.8798769743903,12.4095675653318,12.4095675653318,4813.93728552561,0.0,1.0
2019-01-29,30.5,30.93,30.45,30.75,1100,12.5828394528797,12.7602368615596,12.5622118472192,12.685977481182,2666.32981574932,0.0,1.0
2019-01-30,30.5,30.5,30.5,30.5,3,12.5828394528797,12.5828394528797,12.5828394528797,12.5828394528797,7.27180858840724,0.0,1.0
2019-01-31,30.5,30.5,30.5,30.5,124,12.5828394528797,12.5828394528797,12.5828394528797,12.5828394528797,300.568088320832,0.0,1.0
2019-02-01,31.25,31.25,31.25,31.25,262,12.8922535377866,12.8922535377866,12.8922535377866,12.8922535377866,635.071283387564,0.0,1.0
2019-02-04,31.25,31.25,31.25,31.25,4,12.8922535377866,12.8922535377866,12.8922535377866,12.8922535377866,9.69574478454296,0.0,1.0
2019-02-05,31.25,31.25,31.25,31.25,76,12.8922535377866,12.8922535377866,12.8922535377866,12.8922535377866,184.219150906316,0.0,1.0
2019-02-06,31.0,31.2,31.0,31.2,40247,12.7891155094843,12.8716259321261,12.7891155094843,12.8716259321261,97556.1600858752,0.0,1.0
2019-02-07,30.8,30.8,30.8,30.8,152,12.7066050868424,12.7066050868424,12.7066050868424,12.7066050868424,368.438301812635,0.0,1.0
2019-02-08,30.62,30.62,30.2,30.62,2073,12.6323457064648,12.6323457064648,12.4590738189169,12.6323457064648,5024.8197345894,0.0,1.0
2019-02-11,30.62,30.62,30.62,30.62,32,12.6323457064648,12.6323457064648,12.6323457064648,12.6323457064648,77.5659582763438,0.0,1.0
2019-02-12,30.62,30.62,30.62,30.62,54,12.6323457064648,12.6323457064648,12.6323457064648,12.6323457064648,130.89255459133,0.0,1.0
2019-02-13,30.62,30.62,30.62,30.62,0,12.6323457064648,12.6323457064648,12.6323457064648,12.6323457064648,0,0.0,1.0
2019-02-14,30.55,30.55,30.55,30.55,352,12.6034670585401,12.6034670585401,12.6034670585401,12.6034670585401,853.225541039786,0.0,1.0
2019-02-15,30.55,30.55,30.55,30.55,54,12.6034670585401,12.6034670585401,12.6034670585401,12.6034670585401,130.892554591331,0.0,1.0
2019-02-19,30.55,30.55,30.55,30.55,63,12.6034670585401,12.6034670585401,12.6034670585401,12.6034670585401,152.707980356553,0.0,1.0
2019-02-20,31.68,31.68,30.99,31.15,1905,13.0696509464665,13.0696509464665,12.7849899883522,12.8509983264656,4617.5984536386,0.0,1.0
2019-02-21,31.4,31.8906,31.25,31.8906,2971,12.9541363547679,13.1565344215084,12.8922535377866,13.1565344215084,7201.51443871933,0.0,1.0
2019-02-22,31.2,31.2,31.2,31.2,222,12.8716259321261,12.8716259321261,12.8716259321261,12.8716259321261,538.113835542136,0.0,1.0
2019-02-25,30.9517,31.0474,30.9335,30.9335,1035,12.7691892424163,12.8086704796504,12.7616807939559,12.7616807939559,2508.77396300049,0.0,1.0
2019-02-26,31.88,31.9,31.37,31.9,1672,13.1521613691083,13.1604124113725,12.9417597913717,13.1604124113725,4052.82131993898,0.0,1.0
2019-02-27,31.25,31.4,31.01,31.4,1869,12.8922535377866,12.9541363547679,12.7932410306164,12.9541363547679,4530.3367505777,0.0,1.0
2019-02-28,31.48,31.92,31.38,31.6,3426,12.9871405238247,13.1686634536367,12.9458853125038,13.0366467774098,8304.40540796105,0.0,1.0
2019-03-01,31.48,31.48,31.48,31.48,9,12.9871405238247,12.9871405238247,12.9871405238247,12.9871405238247,21.8154257652217,0.0,1.0
2019-03-04,31.48,31.48,31.48,31.48,14,12.9871405238247,12.9871405238247,12.9871405238247,12.9871405238247,33.9351067459004,0.0,1.0
2019-03-05,31.48,31.48,31.48,31.48,116,12.9871405238247,12.9871405238247,12.9871405238247,12.9871405238247,281.176598751746,0.0,1.0
2019-03-06,31.48,31.48,31.48,31.48,0,12.9871405238247,12.9871405238247,12.9871405238247,12.9871405238247,0,0.0,1.0
2019-03-07,32.0,32.0,32.0,32.0,336,13.2016676226934,13.2016676226934,13.2016676226934,13.2016676226934,814.442561901614,0.0,1.0
2019-03-08,32.0,32.0,32.0,32.0,26,13.2016676226934,13.2016676226934,13.2016676226934,13.2016676226934,63.0223410995296,0.0,1.0
2019-03-11,31.07,31.07,31.07,31.07,347,12.8179941574089,12.8179941574089,12.8179941574089,12.8179941574089,841.105860059105,0.0,1.0
2019-03-12,31.07,31.12,31.07,31.12,3720,12.8179941574089,12.8386217630694,12.8179941574089,12.8386217630694,9017.04264962499,0.0,1.0
2019-03-13,32.49,32.49,31.11,31.11,2785,13.4038181581659,13.4038181581659,12.8344962419373,12.8344962419373,6750.66230623807,0.0,1.0
2019-03-14,32.49,32.49,32.49,32.49,0,13.4038181581659,13.4038181581659,13.4038181581659,13.4038181581659,0,0.0,1.0
2019-03-15,32.49,32.49,32.49,32.49,63,13.4038181581659,13.4038181581659,13.4038181581659,13.4038181581659,152.707980356553,0.0,1.0
2019-03-18,32.49,32.49,32.49,32.49,1,13.4038181581659,13.4038181581659,13.4038181581659,13.4038181581659,2.42393619613575,0.0,1.0
2019-03-19,32.49,32.49,32.49,32.49,33,13.4038181581659,13.4038181581659,13.4038181581659,13.4038181581659,79.9898944724799,0.0,1.0
2019-03-20,32.49,32.49,32.49,32.49,0,13.4038181581659,13.4038181581659,13.4038181581659,13.4038181581659,0,0.0,1.0
2019-03-21,32.51,32.51,32.51,32.51,322,13.4120692004301,13.4120692004301,13.4120692004301,13.4120692004301,780.507455155712,0.0,1.0
2019-03-22,31.95,32.96,31.5,31.54,2624,13.181040017033,13.5977176513742,12.9953915660889,13.0118936506172,6360.40857866019,0.0,1.0
2019-03-25,31.95,31.95,31.95,31.95,2,13.181040017033,13.181040017033,13.181040017033,13.181040017033,4.84787239227149,0.0,1.0
2019-03-26,31.95,31.95,31.95,31.95,0,13.181040017033,13.181040017033,13.181040017033,13.181040017033,0,0.0,1.0
2019-03-27,31.95,31.95,31.95,31.95,0,13.181040017033,13.181040017033,13.181040017033,13.181040017033,0,0.0,1.0
2019-03-28,31.95,31.95,31.95,31.95,1,13.181040017033,13.181040017033,13.181040017033,13.181040017033,2.42393619613574,0.0,1.0
2019-03-29,31.95,31.95,31.95,31.95,76,13.181040017033,13.181040017033,13.181040017033,13.181040017033,184.219150906317,0.0,1.0
2019-04-01,31.95,31.95,31.95,31.95,0,13.181040017033,13.181040017033,13.181040017033,13.181040017033,0,0.0,1.0
2019-04-02,31.6,32.1011,30.469,31.399,2342,13.0366467774098,13.2433766413389,12.5700503373702,12.9537238026547,5676.85857134991,0.0,1.0
2019-04-03,31.85,32.18,30.87,31.27,4125,13.1397848057121,13.2759270030711,12.7354837347671,12.9005045800508,9998.73680905993,0.0,1.0
2019-04-04,31.85,31.85,31.85,31.85,0,13.1397848057121,13.1397848057121,13.1397848057121,13.1397848057121,0,0.0,1.0
2019-04-05,31.85,31.85,31.85,31.85,0,13.1397848057121,13.1397848057121,13.1397848057121,13.1397848057121,0,0.0,1.0
2019-04-08,33.98,34.0,32.66,32.66,1546,14.0185208068476,14.0267718491118,13.4739520174115,13.4739520174115,3747.40535922587,0.0,1.0
2019-04-09,33.98,33.98,33.95,33.98,353,14.0185208068476,14.0185208068476,14.0061442434513,14.0185208068476,855.649477235919,0.0,1.0
2019-04-10,33.0,33.01,32.5,32.5,1069,13.6142197359026,13.6183452570347,13.407943679298,13.407943679298,2591.18779366912,0.0,1.0
2019-04-11,33.422,33.52,31.07,32.819,2987,13.7883167276769,13.8287468347714,12.8179941574089,13.5395478034118,7240.29741785747,0.0,1.0
2019-04-12,32.23,33.69,32.23,33.0,4439,13.2965546087316,13.8988806940169,13.2965546087316,13.6142197359026,10759.8527746465,0.0,1.0
2019-04-15,33.07,33.25,31.95,32.64,1716,13.6430983838273,13.7173577642049,13.181040017033,13.4657009751473,4159.47451256893,0.0,1.0
2019-04-16,33.271,34.0,33.09,33.09,440,13.7260213585823,14.0267718491118,13.6513494260914,13.6513494260914,1066.53192629973,0.0,1.0
2019-04-17,34.0,34.0,34.0,34.0,482,14.0267718491118,14.0267718491118,14.0267718491118,14.0267718491118,1168.33724653743,0.0,1.0
2019-04-18,34.32,34.32,34.32,34.32,871,14.216545821188,14.216545821188,14.216545821188,14.216545821188,2102.67109718372,0.14,1.0
2019-04-22,34.09,34.5,34.09,34.5,831,14.121271767025,14.291108124446,14.121271767025,14.291108124446,2006.10755655531,0.0,1.0
2019-04-23,34.09,34.09,34.09,34.09,21,14.121271767025,14.121271767025,14.121271767025,14.121271767025,50.6958588299176,0.0,1.0
2019-04-24,34.09,34.09,34.09,34.09,29,14.121271767025,14.121271767025,14.121271767025,14.121271767025,70.0085669556005,0.0,1.0
2019-04-25,33.28,33.96,32.88,33.04,2225,13.7857414023641,14.067421214672,13.6200473951242,13.6863249980202,5371.34694745555,0.0,1.0
2019-04-26,33.7391,33.7391,32.854,33.39,2518,13.9759166991738,13.9759166991738,13.6092772846536,13.8313072543551,6078.67488255867,0.0,1.0
2019-04-29,33.7,33.7,33.7,33.7,2741,13.9597201099661,13.9597201099661,13.9597201099661,13.9597201099661,6617.01662156207,0.0,1.0
2019-04-30,33.64,33.92,33.4,33.4,3318,13.9348660088801,14.0508518139481,13.8354496045361,13.8354496045361,8009.94569512695,0.0,1.0
2019-05-01,33.16,33.95,33.16,33.7,4256,13.7360332001921,14.063278864491,13.7360332001921,13.9597201099661,10274.3607228633,0.0,1.0
2019-05-02,33.25,33.68,33.25,33.52,9761,13.7733143518211,13.9514354096041,13.7733143518211,13.8851578067081,23563.9180018488,0.0,1.0
2019-05-03,33.02,34.2,33.02,33.18,1272,13.6780402976582,14.166837619016,13.6780402976582,13.7443179005541,3070.72059198356,0.0,1.0
2019-05-06,32.64,34.0,32.64,33.76,938,13.5206309907802,14.083990615396,13.5206309907802,13.9845742110521,2264.41502773631,0.0,1.0
2019-05-07,32.64,32.64,32.64,32.64,3,13.5206309907802,13.5206309907802,13.5206309907802,13.5206309907802,7.24226554713107,0.0,1.0
2019-05-08,32.64,32.64,32.64,32.64,32,13.5206309907802,13.5206309907802,13.5206309907802,13.5206309907802,77.2508325027314,0.0,1.0
2019-05-09,32.57,33.53,32.57,33.3,3744,13.4916345395132,13.8893001568891,13.4916345395132,13.7940261027261,9038.34740281958,0.0,1.0
2019-05-10,32.57,32.57,32.57,32.57,312,13.4916345395132,13.4916345395132,13.4916345395132,13.4916345395132,753.195616901631,0.0,1.0
2019-05-13,33.11,33.3,33.11,33.3,578,13.7153214492871,13.7940261027261,13.7153214492871,13.7940261027261,1395.34316208059,0.0,1.0
2019-05-14,33.11,33.11,33.11,33.11,0,13.7153214492871,13.7153214492871,13.7153214492871,13.7153214492871,0,0.0,1.0
2019-05-15,32.93,32.93,32.93,32.93,402,13.6407591460292,13.6407591460292,13.6407591460292,13.6407591460292,970.46358331556,0.0,1.0
2019-05-16,32.93,32.93,32.93,32.93,2,13.6407591460292,13.6407591460292,13.6407591460292,13.6407591460292,4.8281770314207,0.0,1.0
2019-05-17,34.25,34.25,34.25,34.25,101,14.187549369921,14.187549369921,14.187549369921,14.187549369921,243.822940086746,0.0,1.0
2019-05-20,34.25,34.25,33.35,33.35,663,14.187549369921,14.187549369921,13.8147378536311,13.8147378536311,1600.54068591597,0.0,1.0
2019-05-21,33.51,33.51,33.51,33.51,429,13.8810154565271,13.8810154565271,13.8810154565271,13.8810154565271,1035.64397323974,0.0,1.0
2019-05-22,33.51,33.51,33.51,33.51,0,13.8810154565271,13.8810154565271,13.8810154565271,13.8810154565271,0,0.0,1.0
2019-05-23,33.51,33.51,33.51,33.51,13,13.8810154565271,13.8810154565271,13.8810154565271,13.8810154565271,31.3831507042346,0.0,1.0
2019-05-24,33.51,33.51,33.51,33.51,171,13.8810154565271,13.8810154565271,13.8810154565271,13.8810154565271,412.809136186471,0.0,1.0
2019-05-28,33.51,33.51,33.51,33.51,0,13.8810154565271,13.8810154565271,13.8810154565271,13.8810154565271,0,0.0,1.0
2019-05-29,33.3,33.37,33.16,33.37,2001,13.7940261027261,13.8230225539931,13.7360332001921,13.8230225539931,4830.59111993643,0.0,1.0
2019-05-30,34.25,34.25,34.25,34.25,163,14.187549369921,14.187549369921,14.187549369921,14.187549369921,393.496428060788,0.0,1.0
2019-05-31,33.02,33.02,33.02,33.02,241,13.6780402976582,13.6780402976582,13.6780402976582,13.6780402976582,581.795332286194,0.0,1.0
2019-06-03,33.02,33.02,33.02,33.02,39,13.6780402976582,13.6780402976582,13.6780402976582,13.6780402976582,94.1494521127035,0.0,1.0
2019-06-04,33.1,33.4466,33.1,33.15,3590,13.7111790991061,13.8547529563796,13.7111790991061,13.7318908500111,8666.57777140021,0.0,1.0
2019-06-05,33.55,33.55,33.55,33.55,396,13.8975848572511,13.8975848572511,13.8975848572511,13.8975848572511,955.9790522213,0.0,1.0
2019-06-06,33.3,33.3,33.14,33.14,1993,13.7940261027261,13.7940261027261,13.7277484998301,13.7277484998301,4811.27841181075,0.0,1.0
2019-06-07,33.3,33.3,33.3,33.3,70,13.7940261027261,13.7940261027261,13.7940261027261,13.7940261027261,168.986196099725,0.0,1.0
2019-06-10,33.82,33.82,32.73,33.63,359,14.0094283121381,14.0094283121381,13.5579121424092,13.9307236586991,866.657777140015,0.0,1.0
2019-06-11,33.82,33.82,33.82,33.82,36,14.0094283121381,14.0094283121381,14.0094283121381,14.0094283121381,86.9071865655725,0.0,1.0
2019-06-12,33.73,33.76,33.73,33.76,563,13.9721471605091,13.9845742110521,13.9721471605091,13.9845742110521,1359.13183434493,0.0,1.0
2019-06-13,33.98,33.98,33.98,33.98,255,14.075705915034,14.075705915034,14.075705915034,14.075705915034,615.592571506142,0.0,1.0
2019-06-14,33.26,34.08,33.12,33.55,3359,13.7774567020021,14.117129416844,13.7194637994681,13.8975848572511,8108.9233242711,0.0,1.0
2019-06-17,34.93,34.94,34.9,34.94,1006,14.4692291822289,14.4733715324099,14.4568021316859,14.4733715324099,2428.57304680462,0.0,1.0
2019-06-18,34.0,34.0,34.0,34.0,395,14.083990615396,14.083990615396,14.083990615396,14.083990615396,953.564963705593,0.0,1.0
2019-06-19,33.34,35.08,33.34,35.0,2213,13.8105955034501,14.5313644349439,13.8105955034501,14.4982256334959,5342.37788526702,0.0,1.0
2019-06-20,33.16,33.58,33.16,33.58,768,13.7360332001921,13.9100119077941,13.7360332001921,13.9100119077941,1854.01998006556,0.0,1.0
2019-06-21,33.5,33.5,33.5,33.5,499,13.8768731063461,13.8768731063461,13.8768731063461,13.8768731063461,1204.63016933947,0.0,1.0
2019-06-24,33.5,33.5,33.5,33.5,126,13.8768731063461,13.8768731063461,13.8768731063461,13.8768731063461,304.175152979505,0.0,1.0
2019-06-25,33.5,34.61,33.5,34.61,3047,13.8768731063461,14.336673976437,13.8768731063461,14.336673976437,7355.72770736945,0.0,1.0
2019-06-26,34.5,34.5,34.0,34.19,2590,14.291108124446,14.291108124446,14.083990615396,14.162695268835,6252.48925568981,0.0,1.0
2019-06-27,34.45,34.45,34.45,34.45,161,14.270396373541,14.270396373541,14.270396373541,14.270396373541,388.668251029367,0.0,1.0
2019-06-28,33.25,34.45,33.25,34.45,2990,13.7733143518211,14.270396373541,13.7733143518211,14.270396373541,7218.12466197398,0.0,1.0
2019-07-01,33.0,33.71,33.0,33.71,27855,13.6697555972962,13.9638624601471,13.6697555972962,13.9638624601471,67244.4356051117,0.0,1.0
2019-07-02,32.75,32.75,32.75,32.75,252,13.5661968427712,13.5661968427712,13.5661968427712,13.5661968427712,608.350305959009,0.0,1.0
2019-07-03,32.62,32.62,32.62,32.62,166,13.5123462904182,13.5123462904182,13.5123462904182,13.5123462904182,400.738693607919,0.0,1.0
2019-07-05,32.62,32.62,32.62,32.62,20,13.5123462904182,13.5123462904182,13.5123462904182,13.5123462904182,48.2817703142071,0.0,1.0
2019-07-08,32.62,32.62,32.62,32.62,38,13.5123462904182,13.5123462904182,13.5123462904182,13.5123462904182,91.7353635969935,0.0,1.0
2019-07-09,32.62,32.62,32.62,32.62,12,13.5123462904182,13.5123462904182,13.5123462904182,13.5123462904182,28.9690621885243,0.0,1.0
2019-07-10,32.62,32.62,32.62,32.62,2,13.5123462904182,13.5123462904182,13.5123462904182,13.5123462904182,4.82817703142071,0.0,1.0
2019-07-11,32.62,32.62,32.62,32.62,0,13.5123462904182,13.5123462904182,13.5123462904182,13.5123462904182,0,0.0,1.0
2019-07-12,32.28,32.28,32.28,32.28,235,13.3715063842642,13.3715063842642,13.3715063842642,13.3715063842642,567.310801191935,0.0,1.0
2019-07-15,32.28,32.28,32.28,32.28,0,13.3715063842642,13.3715063842642,13.3715063842642,13.3715063842642,0,0.0,1.0
2019-07-16,32.28,32.28,32.28,32.28,72,13.3715063842642,13.3715063842642,13.3715063842642,13.3715063842642,173.814373131146,0.0,1.0
2019-07-17,32.28,32.28,32.28,32.28,9,13.3715063842642,13.3715063842642,13.3715063842642,13.3715063842642,21.7267966413933,0.0,1.0
2019-07-18,32.07,32.07,32.07,32.07,790,13.2845170304633,13.2845170304633,13.2845170304633,13.2845170304633,1907.12992741118,0.0,1.0
2019-07-19,32.07,32.07,32.07,32.07,0,13.3507946333592,13.3507946333592,13.3507946333592,13.3507946333592,0,0.16,1.0
2019-07-22,32.09,32.09,32.09,32.09,141,13.3591206668069,13.3591206668069,13.3591206668069,13.3591206668069,338.696693656072,0.0,1.0
2019-07-23,32.09,32.09,32.09,32.09,1,13.3591206668069,13.3591206668069,13.3591206668069,13.3591206668069,2.40210421032675,0.0,1.0
2019-07-24,32.09,32.09,32.09,32.09,0,13.3591206668069,13.3591206668069,13.3591206668069,13.3591206668069,0,0.0,1.0
2019-07-25,32.09,32.09,32.09,32.09,71,13.3591206668069,13.3591206668069,13.3591206668069,13.3591206668069,170.5493989332,0.0,1.0
2019-07-26,34.06,34.06,33.7,33.7,897,14.1792349614037,14.1792349614037,14.0293663593454,14.0293663593454,2154.68747666309,0.0,1.0
2019-07-29,34.06,34.06,33.7,33.7,900,14.1792349614037,14.1792349614037,14.0293663593454,14.0293663593454,2161.89378929407,0.0,1.0
2019-07-30,34.06,34.06,33.7,33.7,900,14.1792349614037,14.1792349614037,14.0293663593454,14.0293663593454,2161.89378929407,0.0,1.0
2019-07-31,33.03,35.26,33.03,35.26,246,13.750444238848,14.6787969682646,13.750444238848,14.6787969682646,590.917635740381,0.0,1.0
2019-08-01,32.04,32.04,32.04,32.04,220,13.3383055831877,13.3383055831877,13.3383055831877,13.3383055831877,528.462926271885,0.0,1.0
2019-08-02,34.0,34.0,34.0,34.0,426,14.1542568610606,14.1542568610606,14.1542568610606,14.1542568610606,1023.2963935992,0.0,1.0
2019-08-05,34.0,34.0,34.0,34.0,400,14.1542568610606,14.1542568610606,14.1542568610606,14.1542568610606,960.841684130701,0.0,1.0
2019-08-06,34.0,34.0,34.0,34.0,31,14.1542568610606,14.1542568610606,14.1542568610606,14.1542568610606,74.4652305201293,0.0,1.0
2019-08-07,35.0,35.0,35.0,35.0,225,14.5705585334448,14.5705585334448,14.5705585334448,14.5705585334448,540.473447323517,0.0,1.0
2019-08-08,35.0,35.0,35.0,35.0,2,14.5705585334448,14.5705585334448,14.5705585334448,14.5705585334448,4.80420842065349,0.0,1.0
2019-08-09,32.02,32.33,31.91,31.91,635,13.32997954974,13.4590330681791,13.2841863657778,13.2841863657778,1525.33617355749,0.0,1.0
2019-08-12,34.86,34.86,32.25,32.25,10200,14.512276299311,14.512276299311,13.4257289343884,13.4257289343884,24501.4629453328,0.0,1.0
2019-08-13,34.86,34.86,34.86,34.86,9,14.512276299311,14.512276299311,14.512276299311,14.512276299311,21.6189378929407,0.0,1.0
2019-08-14,34.86,34.86,32.25,32.25,100,14.512276299311,14.512276299311,13.4257289343884,13.4257289343884,240.210421032675,0.0,1.0
2019-08-15,34.86,34.86,32.25,32.25,31,14.512276299311,14.512276299311,13.4257289343884,13.4257289343884,74.4652305201291,0.0,1.0
2019-08-16,32.5,32.5,32.5,32.5,226,13.5298043524844,13.5298043524844,13.5298043524844,13.5298043524844,542.875551533846,0.0,1.0
2019-08-19,32.07,32.07,32.07,32.07,2058,13.3507946333592,13.3507946333592,13.3507946333592,13.3507946333592,4943.53046485247,0.0,1.0
2019-08-20,32.07,32.07,32.07,32.07,11,13.3507946333592,13.3507946333592,13.3507946333592,13.3507946333592,26.4231463135943,0.0,1.0
2019-08-21,32.07,32.07,32.07,32.07,78,13.3507946333592,13.3507946333592,13.3507946333592,13.3507946333592,187.364128405487,0.0,1.0
2019-08-22,32.14,32.36,32.07,32.36,4273,13.3799357504261,13.4715221183506,13.3507946333592,13.4715221183506,10264.1912907262,0.0,1.0
2019-08-23,31.92,32.05,31.92,32.05,15552,13.2883493825016,13.3424685999116,13.2883493825016,13.3424685999116,37357.5246790017,0.0,1.0
2019-08-26,31.92,31.92,31.92,31.92,0,13.2883493825016,13.2883493825016,13.2883493825016,13.2883493825016,0,0.0,1.0
2019-08-27,31.92,31.92,31.92,31.92,0,13.2883493825016,13.2883493825016,13.2883493825016,13.2883493825016,0,0.0,1.0
2019-08-28,31.92,31.92,31.92,31.92,0,13.2883493825016,13.2883493825016,13.2883493825016,13.2883493825016,0,0.0,1.0
2019-08-29,31.9206,31.9206,31.9206,31.9206,23,13.2885991635051,13.2885991635051,13.2885991635051,13.2885991635051,55.248396837515,0.0,1.0
2019-08-30,31.92,31.92,31.92,31.92,1,13.2883493825016,13.2883493825016,13.2883493825016,13.2883493825016,2.40210421032675,0.0,1.0
2019-09-03,31.96,31.96,31.96,31.96,326,13.305001449397,13.305001449397,13.305001449397,13.305001449397,783.085972566519,0.0,1.0
2019-09-04,32.05,32.05,32.05,32.05,267,13.3424685999116,13.3424685999116,13.3424685999116,13.3424685999116,641.36182415724,0.0,1.0
2019-09-05,32.05,32.06,32.05,32.06,13245,13.3424685999116,13.3466316166354,13.3424685999116,13.3466316166354,31815.8702657777,0.0,1.0
2019-09-06,32.05,32.05,32.05,32.05,0,13.3424685999116,13.3424685999116,13.3424685999116,13.3424685999116,0,0.0,1.0
2019-09-09,32.05,32.05,32.05,32.05,0,13.3424685999116,13.3424685999116,13.3424685999116,13.3424685999116,0,0.0,1.0
2019-09-10,32.05,32.05,32.05,32.05,0,13.3424685999116,13.3424685999116,13.3424685999116,13.3424685999116,0,0.0,1.0
2019-09-11,32.05,32.05,32.05,32.05,100,13.3424685999116,13.3424685999116,13.3424685999116,13.3424685999116,240.210421032674,0.0,1.0
2019-09-12,32.07,32.07,32.07,32.07,346,13.3507946333592,13.3507946333592,13.3507946333592,13.3507946333592,831.128056773058,0.0,1.0
2019-09-13,32.17,32.17,32.17,32.17,1285,13.3924248005977,13.3924248005977,13.3924248005977,13.3924248005977,3086.70391026986,0.0,1.0
2019-09-16,32.11,32.11,32.11,32.11,245,13.3674467002546,13.3674467002546,13.3674467002546,13.3674467002546,588.515531530054,0.0,1.0
2019-09-17,32.07,32.07,32.07,32.07,122,13.3507946333592,13.3507946333592,13.3507946333592,13.3507946333592,293.056713659864,0.0,1.0
2019-09-18,32.325,32.325,32.07,32.07,579,13.4569515598172,13.4569515598172,13.3507946333592,13.3507946333592,1390.81833777919,0.0,1.0
2019-09-19,32.575,32.575,32.2,32.2,409,13.5610269779132,13.5610269779132,13.4049138507692,13.4049138507692,982.460622023643,0.0,1.0
2019-09-20,34.32,34.32,33.0,33.0,1162,14.2874733962236,14.2874733962236,13.7379551886765,13.7379551886765,2791.24509239967,0.0,1.0
2019-09-23,33.67,33.67,33.67,33.67,815,14.0168773091739,14.0168773091739,14.0168773091739,14.0168773091739,1957.7149314163,0.0,1.0
2019-09-24,33.67,33.67,33.67,33.67,4,14.0168773091739,14.0168773091739,14.0168773091739,14.0168773091739,9.60841684130697,0.0,1.0
2019-09-25,33.67,33.67,33.67,33.67,141,14.0168773091739,14.0168773091739,14.0168773091739,14.0168773091739,338.696693656071,0.0,1.0
2019-09-26,32.66,32.66,32.66,32.66,264,13.5964126200659,13.5964126200659,13.5964126200659,13.5964126200659,634.155511526261,0.0,1.0
2019-09-27,32.66,32.66,32.66,32.66,127,13.5964126200659,13.5964126200659,13.5964126200659,13.5964126200659,305.067234711497,0.0,1.0
2019-09-30,32.66,32.66,32.66,32.66,12,13.5964126200659,13.5964126200659,13.5964126200659,13.5964126200659,28.8252505239209,0.0,1.0
2019-10-01,32.66,32.66,32.66,32.66,15,13.5964126200659,13.5964126200659,13.5964126200659,13.5964126200659,36.0315631549012,0.0,1.0
2019-10-02,32.32,32.32,32.32,32.32,164,13.4548700514553,13.4548700514553,13.4548700514553,13.4548700514553,393.945090493586,0.0,1.0
2019-10-03,32.32,32.32,32.32,32.32,109,13.4548700514553,13.4548700514553,13.4548700514553,13.4548700514553,261.829358925615,0.0,1.0
2019-10-04,32.32,32.32,32.32,32.32,35,13.4548700514553,13.4548700514553,13.4548700514553,13.4548700514553,84.0736473614361,0.0,1.0
2019-10-07,32.32,32.32,32.32,32.32,53,13.4548700514553,13.4548700514553,13.4548700514553,13.4548700514553,127.311523147317,0.0,1.0
2019-10-08,32.32,32.32,32.32,32.32,245,13.4548700514553,13.4548700514553,13.4548700514553,13.4548700514553,588.515531530052,0.0,1.0
2019-10-09,32.32,32.32,32.32,32.32,37,13.4548700514553,13.4548700514553,13.4548700514553,13.4548700514553,88.8778557820895,0.0,1.0
2019-10-10,32.32,32.32,32.32,32.32,28,13.4548700514553,13.4548700514553,13.4548700514553,13.4548700514553,67.2589178891488,0.0,1.0
2019-10-11,32.32,32.32,32.32,32.32,0,13.4548700514553,13.4548700514553,13.4548700514553,13.4548700514553,0,0.0,1.0
2019-10-14,32.32,32.32,32.32,32.32,0,13.4548700514553,13.4548700514553,13.4548700514553,13.4548700514553,0,0.0,1.0
2019-10-15,32.32,32.32,32.32,32.32,1,13.4548700514553,13.4548700514553,13.4548700514553,13.4548700514553,2.40210421032674,0.0,1.0
2019-10-16,32.32,32.32,32.32,32.32,12,13.4548700514553,13.4548700514553,13.4548700514553,13.4548700514553,28.8252505239209,0.0,1.0
2019-10-17,32.32,32.32,32.32,32.32,21,13.4548700514553,13.4548700514553,13.4548700514553,13.4548700514553,50.4441884168616,0.0,1.0
2019-10-18,33.2001,33.2001,33.0,33.0,392,13.887865420902,13.887865420902,13.8041620022159,13.8041620022159,937.108677652691,0.16,1.0
2019-10-21,33.2,33.2,33.2,33.2,13,13.8878235901081,13.8878235901081,13.8878235901081,13.8878235901081,31.0775836976657,0.0,1.0
2019-10-22,33.2,33.2,33.2,33.2,0,13.8878235901081,13.8878235901081,13.8878235901081,13.8878235901081,0,0.0,1.0
2019-10-23,33.0,33.0,33.0,33.0,504,13.8041620022159,13.8041620022159,13.8041620022159,13.8041620022159,1204.85401412488,0.0,1.0
2019-10-24,33.03,33.03,33.03,33.03,332,13.8167112403997,13.8167112403997,13.8167112403997,13.8167112403997,793.673675971154,0.0,1.0
2019-10-25,33.03,33.03,33.03,33.03,0,13.8167112403997,13.8167112403997,13.8167112403997,13.8167112403997,0,0.0,1.0
2019-10-28,33.05,33.05,33.05,33.05,418,13.8250773991889,13.8250773991889,13.8250773991889,13.8250773991889,999.263845048021,0.0,1.0
2019-10-29,33.05,33.05,33.05,33.05,88,13.8250773991889,13.8250773991889,13.8250773991889,13.8250773991889,210.371335799583,0.0,1.0
2019-10-30,33.0,33.76,33.0,33.76,205,13.8041620022159,14.1220760362063,13.8041620022159,14.1220760362063,490.069589078573,0.0,1.0
2019-10-31,33.0,33.0,33.0,33.0,20,13.8041620022159,13.8041620022159,13.8041620022159,13.8041620022159,47.8116672271779,0.0,1.0
2019-11-01,33.5,34.0,33.5,34.0,410,14.0133159719464,14.2224699416769,14.0133159719464,14.2224699416769,980.139178157149,0.0,1.0
2019-11-04,32.99,33.0,32.99,33.0,3632,13.7999789228212,13.8041620022159,13.7999789228212,13.8041620022159,8682.59876845556,0.0,1.0
2019-11-05,34.0,34.0,34.0,34.0,140,14.2224699416769,14.2224699416769,14.2224699416769,14.2224699416769,334.681670590247,0.0,1.0
2019-11-06,33.85,34.0,33.65,33.7,3359,14.1597237507578,14.2224699416769,14.0760621628656,14.0969775598386,8029.96951080454,0.0,1.0
2019-11-07,33.85,33.85,33.85,33.85,26,14.1597237507578,14.1597237507578,14.1597237507578,14.1597237507578,62.1551673953313,0.0,1.0
2019-11-08,36.4,36.4,35.0,35.0,2438,15.2264089963835,15.2264089963835,14.640777881138,14.640777881138,5828.24223499302,0.0,1.0
2019-11-11,36.75,36.75,36.75,36.75,161,15.3728167751949,15.3728167751949,15.3728167751949,15.3728167751949,384.883921178784,0.0,1.0
2019-11-12,36.75,36.75,36.75,36.75,32,15.3728167751949,15.3728167751949,15.3728167751949,15.3728167751949,76.498667563485,0.0,1.0
2019-11-13,36.75,36.75,36.75,36.75,0,15.3728167751949,15.3728167751949,15.3728167751949,15.3728167751949,0,0.0,1.0
2019-11-14,35.5,35.5,33.72,33.72,884,14.8499318508686,14.8499318508686,14.1053437186278,14.1053437186278,2113.27569144126,0.0,1.0
2019-11-15,35.5,35.5,35.5,35.5,23,14.8499318508686,14.8499318508686,14.8499318508686,14.8499318508686,54.9834173112546,0.0,1.0
2019-11-18,35.5,35.5,35.5,35.5,254,14.8499318508686,14.8499318508686,14.8499318508686,14.8499318508686,607.20817378516,0.0,1.0
2019-11-19,35.5,35.5,35.5,35.5,0,14.8499318508686,14.8499318508686,14.8499318508686,14.8499318508686,0,0.0,1.0
2019-11-20,36.94,37.5,35.6,35.6,2632,15.4522952836925,15.6865477297907,14.8917626448147,14.8917626448147,6292.01540709664,0.0,1.0
2019-11-21,37.99,37.99,37.0,37.0,1731,15.8915186201267,15.8915186201267,15.4773937600602,15.4773937600602,4138.09979851225,0.0,1.0
2019-11-22,37.86,37.86,37.86,37.86,547,15.8371385879967,15.8371385879967,15.8371385879967,15.8371385879967,1307.64909866332,0.0,1.0
2019-11-25,37.86,37.86,37.86,37.86,9,15.8371385879967,15.8371385879967,15.8371385879967,15.8371385879967,21.5152502522302,0.0,1.0
2019-11-26,35.12,37.76,35.12,37.68,2084,14.6909748338734,15.7953077940506,14.6909748338734,15.7618431588937,4981.97572507194,0.0,1.0
2019-11-27,35.12,35.12,35.12,35.12,0,14.6909748338734,14.6909748338734,14.6909748338734,14.6909748338734,0,0.0,1.0
2019-11-29,35.12,35.12,35.12,35.12,0,14.6909748338734,14.6909748338734,14.6909748338734,14.6909748338734,0,0.0,1.0
2019-12-02,37.9,37.94,37.21,37.21,1348,15.8538709055752,15.8706032231536,15.565238427347,15.565238427347,3222.5063711118,0.0,1.0
2019-12-03,37.9,37.9,37.9,37.9,7,15.8538709055752,15.8538709055752,15.8538709055752,15.8538709055752,16.7340835295123,0.0,1.0
2019-12-04,37.9,37.9,37.9,37.9,537,15.8538709055752,15.8538709055752,15.8538709055752,15.8538709055752,1283.74326504973,0.0,1.0
2019-12-05,37.9,37.9,37.9,37.9,57,15.8538709055752,15.8538709055752,15.8538709055752,15.8538709055752,136.263251597457,0.0,1.0
2019-12-06,37.9,37.9,37.9,37.9,6,15.8538709055752,15.8538709055752,15.8538709055752,15.8538709055752,14.3435001681534,0.0,1.0
2019-12-09,37.45,37.45,37.45,37.45,161,15.6656323328177,15.6656323328177,15.6656323328177,15.6656323328177,384.883921178783,0.0,1.0
2019-12-10,37.91,37.91,36.01,36.01,741,15.8580539849698,15.8580539849698,15.0632688999937,15.0632688999937,1771.42227076694,0.0,1.0
2019-12-11,36.99,37.02,36.99,37.02,520,15.4732106806656,15.4857599188494,15.4732106806656,15.4857599188494,1243.10334790663,0.0,1.0
2019-12-12,36.99,36.99,36.99,36.99,3,15.4732106806656,15.4732106806656,15.4732106806656,15.4732106806656,7.1717500840767,0.0,1.0
2019-12-13,36.99,36.99,36.99,36.99,445,15.4732106806656,15.4732106806656,15.4732106806656,15.4732106806656,1063.80959580471,0.0,1.0
2019-12-16,36.99,36.99,36.99,36.99,181,15.4732106806656,15.4732106806656,15.4732106806656,15.4732106806656,432.695588405961,0.0,1.0
2019-12-17,36.5,36.5,36.5,36.5,216,15.2682397903297,15.2682397903297,15.2682397903297,15.2682397903297,516.366006053521,0.0,1.0
2019-12-18,36.5,36.5,36.5,36.5,18,15.2682397903297,15.2682397903297,15.2682397903297,15.2682397903297,43.0305005044601,0.0,1.0
2019-12-19,36.5,36.5,36.5,36.5,26,15.2682397903297,15.2682397903297,15.2682397903297,15.2682397903297,62.1551673953313,0.0,1.0
2019-12-20,37.85,37.99,37.85,37.98,529,15.8329555086021,15.8915186201267,15.8329555086021,15.8873355407321,1264.61859815886,0.0,1.0
2019-12-23,37.85,37.85,37.85,37.85,20,15.8329555086021,15.8329555086021,15.8329555086021,15.8329555086021,47.8116672271781,0.0,1.0
2019-12-24,37.5,37.5,37.5,37.5,100,15.6865477297907,15.6865477297907,15.6865477297907,15.6865477297907,239.058336135891,0.0,1.0
2019-12-26,35.76,36.75,35.61,35.61,805,14.9586919151285,15.3728167751949,14.8959457242093,14.8959457242093,1924.41960589391,0.0,1.0
2019-12-27,36.52,36.52,36.52,36.52,132,15.2766059491189,15.2766059491189,15.2766059491189,15.2766059491189,315.557003699375,0.0,1.0
2019-12-30,36.52,36.52,36.52,36.52,32,15.2766059491189,15.2766059491189,15.2766059491189,15.2766059491189,76.4986675634847,0.0,1.0
2019-12-31,35.75,35.76,35.75,35.76,609,14.9545088357338,14.9586919151285,14.9545088357338,14.9586919151285,1455.86526706758,0.0,1.0
2020-01-02,35.54,35.54,35.54,35.54,266,14.866664168447,14.866664168447,14.866664168447,14.866664168447,635.895174121468,0.0,1.0
2020-01-03,35.54,35.54,35.54,35.54,73,14.866664168447,14.866664168447,14.866664168447,14.866664168447,174.5125853792,0.0,1.0
2020-01-06,35.5,35.54,35.5,35.54,10105,14.8499318508686,14.866664168447,14.8499318508686,14.866664168447,24156.8448665317,0.0,1.0
2020-01-07,35.5,35.5,35.5,35.5,0,14.8499318508686,14.8499318508686,14.8499318508686,14.8499318508686,0,0.0,1.0
2020-01-08,35.5,35.5,35.5,35.5,5,14.8499318508686,14.8499318508686,14.8499318508686,14.8499318508686,11.9529168067945,0.0,1.0
2020-01-09,35.5,35.5,35.5,35.5,2,14.8499318508686,14.8499318508686,14.8499318508686,14.8499318508686,4.78116672271779,0.0,1.0
2020-01-10,35.5,35.5,35.5,35.5,12,14.8499318508686,14.8499318508686,14.8499318508686,14.8499318508686,28.6870003363068,0.0,1.0
2020-01-13,35.5,35.5,35.5,35.5,16,14.8499318508686,14.8499318508686,14.8499318508686,14.8499318508686,38.2493337817423,0.0,1.0
2020-01-14,35.5,35.5,35.5,35.5,75,14.8499318508686,14.8499318508686,14.8499318508686,14.8499318508686,179.293752101917,0.0,1.0
2020-01-15,35.11,35.25,35.05,35.25,1132,14.6867917544787,14.7453548660033,14.6616932781111,14.7453548660033,2706.14036505828,0.0,1.0
2020-01-16,35.11,35.11,35.11,35.11,65,14.6867917544787,14.6867917544787,14.6867917544787,14.6867917544787,155.387918488329,0.0,1.0
2020-01-17,35.11,35.11,35.11,35.11,0,14.6867917544787,14.6867917544787,14.6867917544787,14.6867917544787,0,0.0,1.0
2020-01-21,35.11,35.11,35.11,35.11,11,14.6867917544787,14.6867917544787,14.6867917544787,14.6867917544787,26.296416974948,0.0,1.0
2020-01-22,37.0,37.0,36.82,36.82,1150,15.4773937600602,15.4773937600602,15.4020983309572,15.4020983309572,2749.17086556274,0.0,1.0
2020-01-23,37.0,37.0,37.0,37.0,1,15.4773937600602,15.4773937600602,15.4773937600602,15.4773937600602,2.3905833613589,0.0,1.0
2020-01-24,36.84,36.84,36.84,36.84,260,15.4773937600602,15.4773937600602,15.4773937600602,15.4773937600602,618.863882930814,0.16,1.0
2020-01-27,36.84,36.84,36.84,36.84,0,15.4773937600602,15.4773937600602,15.4773937600602,15.4773937600602,0,0.0,1.0
2020-01-28,36.0,36.73,36.0,36.73,504,15.1244890163455,15.4311800436214,15.1244890163455,15.4311800436214,1199.64383460434,0.0,1.0
2020-01-29,36.19,36.43,36.19,36.43,202,15.2043127083762,15.3051426351518,15.2043127083762,15.3051426351518,480.80963212317,0.0,1.0
2020-01-30,36.1895,36.1895,36.1895,36.1895,1,15.2041026460287,15.2041026460287,15.2041026460287,15.2041026460287,2.38024570358006,0.0,1.0
2020-01-31,36.19,36.19,36.19,36.19,6,15.2043127083762,15.2043127083762,15.2043127083762,15.2043127083762,14.2814742214803,0.0,1.0
2020-02-03,34.23,36.09,34.23,36.09,1310,14.3808683063752,15.1623002388863,14.3808683063752,15.1623002388863,3118.12187168986,0.0,1.0
2020-02-04,34.23,34.23,34.23,34.23,182,14.3808683063752,14.3808683063752,14.3808683063752,14.3808683063752,433.204718051568,0.0,1.0
2020-02-05,34.23,34.23,34.23,34.23,199,14.3808683063752,14.3808683063752,14.3808683063752,14.3808683063752,473.668895012429,0.0,1.0
2020-02-06,34.23,34.23,34.23,34.23,16,14.3808683063752,14.3808683063752,14.3808683063752,14.3808683063752,38.0839312572807,0.0,1.0
2020-02-07,35.93,35.93,35.93,35.93,349,15.0950802877026,15.0950802877026,15.0950802877026,15.0950802877026,830.705750549437,0.0,1.0
2020-02-10,35.93,35.93,35.93,35.93,19,15.0950802877026,15.0950802877026,15.0950802877026,15.0950802877026,45.2246683680209,0.0,1.0
2020-02-11,35.93,35.93,35.93,35.93,7,15.0950802877026,15.0950802877026,15.0950802877026,15.0950802877026,16.6617199250603,0.0,1.0
2020-02-12,35.93,35.93,35.93,35.93,2,15.0950802877026,15.0950802877026,15.0950802877026,15.0950802877026,4.7604914071601,0.0,1.0
2020-02-13,35.93,35.93,35.93,35.93,1,15.0950802877026,15.0950802877026,15.0950802877026,15.0950802877026,2.38024570358005,0.0,1.0
2020-02-14,35.93,35.93,35.93,35.93,11,15.0950802877026,15.0950802877026,15.0950802877026,15.0950802877026,26.1827027393805,0.0,1.0
2020-02-18,35.93,35.93,35.93,35.93,0,15.0950802877026,15.0950802877026,15.0950802877026,15.0950802877026,0,0.0,1.0
2020-02-19,34.49,34.49,34.49,34.49,208,14.4901007270488,14.4901007270488,14.4901007270488,14.4901007270488,495.09110634465,0.0,1.0
2020-02-20,34.49,34.49,34.49,34.49,2,14.4901007270488,14.4901007270488,14.4901007270488,14.4901007270488,4.76049140716009,0.0,1.0
2020-02-21,34.5,34.5,34.5,34.5,138,14.4943019739977,14.4943019739977,14.4943019739977,14.4943019739977,328.473907094048,0.0,1.0
2020-02-24,34.5,34.5,34.5,34.5,0,14.4943019739977,14.4943019739977,14.4943019739977,14.4943019739977,0,0.0,1.0
2020-02-25,34.21,34.21,34.21,34.21,250,14.3724658124772,14.3724658124772,14.3724658124772,14.3724658124772,595.061425895012,0.0,1.0
2020-02-26,34.21,34.21,34.21,34.21,0,14.3724658124772,14.3724658124772,14.3724658124772,14.3724658124772,0,0.0,1.0
2020-02-27,34.21,34.21,34.21,34.21,1,14.3724658124772,14.3724658124772,14.3724658124772,14.3724658124772,2.38024570358005,0.0,1.0
2020-02-28,34.21,34.21,34.21,34.21,110,14.3724658124772,14.3724658124772,14.3724658124772,14.3724658124772,261.827027393805,0.0,1.0
2020-03-02,34.21,34.21,34.21,34.21,15,14.3724658124772,14.3724658124772,14.3724658124772,14.3724658124772,35.7036855537007,0.0,1.0
2020-03-03,34.21,34.21,34.21,34.21,32,14.3724658124772,14.3724658124772,14.3724658124772,14.3724658124772,76.1678625145616,0.0,1.0
2020-03-04,34.93,34.93,32.35,32.46,5101,14.6749555928041,14.6749555928041,13.591033879966,13.6372475964048,12141.6333339618,0.0,1.0
2020-03-05,34.93,34.93,34.93,34.93,98,14.6749555928041,14.6749555928041,14.6749555928041,14.6749555928041,233.264078950845,0.0,1.0
2020-03-06,34.93,34.93,34.93,34.93,82,14.6749555928041,14.6749555928041,14.6749555928041,14.6749555928041,195.180147693564,0.0,1.0
2020-03-09,34.42,34.5,32.99,32.99,8798,14.4606919984059,14.4943019739977,13.859913684701,13.859913684701,20941.4017000972,0.0,1.0
2020-03-10,30.4,30.4,30.4,30.4,132,12.771790724914,12.771790724914,12.771790724914,12.771790724914,314.192432872566,0.0,1.0
2020-03-11,30.4,30.4,30.4,30.4,7,12.771790724914,12.771790724914,12.771790724914,12.771790724914,16.6617199250603,0.0,1.0
2020-03-12,23.22,27.0,21.11,27.0,1040,9.75529541554283,11.3433667622591,8.86883230930703,11.3433667622591,2475.45553172325,0.0,1.0
2020-03-13,23.22,23.22,23.22,23.22,28,9.75529541554283,9.75529541554283,9.75529541554283,9.75529541554283,66.6468797002415,0.0,1.0
2020-03-16,24.92,24.92,24.92,24.92,308,10.4695073968703,10.4695073968703,10.4695073968703,10.4695073968703,733.115676702653,0.0,1.0
2020-03-17,24.29,24.29,24.29,24.29,174,10.2048288390842,10.2048288390842,10.2048288390842,10.2048288390842,414.162752422929,0.0,1.0
2020-03-18,25.0,25.0,23.01,23.01,1733,10.5031173724621,10.5031173724621,9.66706922961415,9.66706922961415,4124.96580430424,0.0,1.0
2020-03-19,23.89,23.99,23.88,23.99,373,10.0367789611248,10.0787914306147,10.0325777141758,10.0787914306147,887.831647435361,0.0,1.0
2020-03-20,24.0,24.44,22.25,22.25,933,10.0829926775636,10.267847543319,9.3477744614913,9.3477744614913,2220.7692414402,0.0,1.0
2020-03-23,25.65,25.65,25.0,25.0,3030,10.7761984241462,10.7761984241462,10.5031173724621,10.5031173724621,7212.14448184752,0.0,1.0
2020-03-24,25.9,25.9,25.85,25.85,457,10.8812295978708,10.8812295978708,10.8602233631258,10.8602233631258,1087.77228653608,0.0,1.0
2020-03-25,25.88,25.88,25.87,25.87,625,10.8728271039728,10.8728271039728,10.8686258570238,10.8686258570238,1487.65356473753,0.0,1.0
2020-03-26,25.88,25.88,25.88,25.88,4,10.8728271039728,10.8728271039728,10.8728271039728,10.8728271039728,9.52098281432021,0.0,1.0
2020-03-27,25.88,25.88,25.88,25.88,210,10.8728271039728,10.8728271039728,10.8728271039728,10.8728271039728,499.851597751811,0.0,1.0
2020-03-30,25.88,25.88,25.88,25.88,6,10.8728271039728,10.8728271039728,10.8728271039728,10.8728271039728,14.2814742214803,0.0,1.0
2020-03-31,25.0,25.0,23.51,23.51,271,10.5031173724621,10.5031173724621,9.87713157706339,9.87713157706339,645.046585670196,0.0,1.0
2020-04-01,23.25,23.25,23.25,23.25,116,9.76789915638978,9.76789915638978,9.76789915638978,9.76789915638978,276.108501615286,0.0,1.0
2020-04-02,22.02,24.59,22.02,24.5,9182,9.25114578166465,10.3308662475538,9.25114578166465,10.2930550250129,21855.416050272,0.0,1.0
2020-04-03,20.0,23.75,20.0,23.75,768,8.40249389796971,9.97796150383903,8.40249389796971,9.97796150383903,1828.02870034948,0.0,1.0
2020-04-06,21.0,21.0,21.0,21.0,265,8.82261859286819,8.82261859286819,8.82261859286819,8.82261859286819,630.765111448714,0.0,1.0
2020-04-07,21.0,21.0,21.0,21.0,51,8.82261859286819,8.82261859286819,8.82261859286819,8.82261859286819,121.392530882583,0.0,1.0
2020-04-08,22.0,22.0,22.0,22.0,1509,9.24274328776668,9.24274328776668,9.24274328776668,9.24274328776668,3591.7907667023,0.0,1.0
2020-04-09,22.3,22.6,22.3,22.6,2454,9.36878069623623,9.49481810470577,9.36878069623623,9.49481810470577,5841.12295658544,0.0,1.0
2020-04-13,22.3,22.3,22.3,22.3,1,9.36878069623623,9.36878069623623,9.36878069623623,9.36878069623623,2.38024570358005,0.0,1.0
2020-04-14,22.3,22.3,22.3,22.3,0,9.36878069623623,9.36878069623623,9.36878069623623,9.36878069623623,0,0.0,1.0
2020-04-15,22.3,22.3,22.3,22.3,3,9.36878069623623,9.36878069623623,9.36878069623623,9.36878069623623,7.14073711074015,0.0,1.0
2020-04-16,21.13,21.13,21.13,21.13,407,8.877234803205,8.877234803205,8.877234803205,8.877234803205,968.760001357081,0.0,1.0
2020-04-17,23.19,23.19,22.08,22.08,717,9.74269167469588,9.74269167469588,9.27635326335856,9.27635326335856,1706.6361694669,0.0,1.0
2020-04-20,23.19,23.19,23.19,23.19,100,9.74269167469588,9.74269167469588,9.74269167469588,9.74269167469588,238.024570358005,0.0,1.0
2020-04-21,23.19,23.19,23.19,23.19,0,9.74269167469588,9.74269167469588,9.74269167469588,9.74269167469588,0,0.0,1.0
2020-04-22,23.19,23.19,23.19,23.19,0,9.74269167469588,9.74269167469588,9.74269167469588,9.74269167469588,0,0.0,1.0
2020-04-23,23.19,23.19,23.19,23.19,10,9.74269167469588,9.74269167469588,9.74269167469588,9.74269167469588,23.8024570358005,0.0,1.0
2020-04-24,23.0316,23.0316,23.0316,23.0316,10,9.74336387420771,9.74336387420771,9.74336387420771,9.74336387420771,23.6382427027779,0.16,1.0
2020-04-27,23.19,23.19,23.19,23.19,0,9.81037393159298,9.81037393159298,9.81037393159298,9.81037393159298,0,0.0,1.0
2020-04-28,23.19,23.19,23.19,23.19,1,9.81037393159298,9.81037393159298,9.81037393159298,9.81037393159298,2.36382427027779,0.0,1.0
2020-04-29,23.17,23.24,23.17,23.24,501,9.80191306576151,9.83152609617166,9.80191306576151,9.83152609617166,1184.27595940917,0.0,1.0
2020-04-30,23.17,23.17,23.17,23.17,0,9.80191306576151,9.80191306576151,9.80191306576151,9.80191306576151,0,0.0,1.0
2020-05-01,23.168,23.168,23.168,23.168,50,9.80106697917836,9.80106697917836,9.80106697917836,9.80106697917836,118.191213513889,0.0,1.0
2020-05-04,23.17,23.17,23.17,23.17,1,9.80191306576151,9.80191306576151,9.80191306576151,9.80191306576151,2.36382427027779,0.0,1.0
2020-05-05,23.17,23.17,23.17,23.17,4,9.80191306576151,9.80191306576151,9.80191306576151,9.80191306576151,9.45529708111114,0.0,1.0
2020-05-06,25.75,25.75,25.75,25.75,119,10.8933647580215,10.8933647580215,10.8933647580215,10.8933647580215,281.295088163057,0.0,1.0
2020-05-07,25.75,25.75,25.75,25.75,99,10.8933647580215,10.8933647580215,10.8933647580215,10.8933647580215,234.018602757502,0.0,1.0
2020-05-08,25.89,28.95,25.89,28.95,774,10.9525908188418,12.2471032910572,10.9525908188418,12.2471032910572,1829.59998519501,0.0,1.0
2020-05-11,25.89,25.89,25.89,25.89,11,10.9525908188418,10.9525908188418,10.9525908188418,10.9525908188418,26.0020669730558,0.0,1.0
2020-05-12,25.25,25.25,25.2,25.2,4395,10.6818431122347,10.6818431122347,10.660690947656,10.660690947656,10389.0076678709,0.0,1.0
2020-05-13,25.25,25.25,25.25,25.25,42,10.6818431122347,10.6818431122347,10.6818431122347,10.6818431122347,99.2806193516671,0.0,1.0
2020-05-14,24.0,24.0,24.0,24.0,115,10.1530389977676,10.1530389977676,10.1530389977676,10.1530389977676,271.839791081947,0.0,1.0
2020-05-15,24.0,24.0,24.0,24.0,156,10.1530389977676,10.1530389977676,10.1530389977676,10.1530389977676,368.756586163336,0.0,1.0
2020-05-18,24.0,24.0,24.0,24.0,2,10.1530389977676,10.1530389977676,10.1530389977676,10.1530389977676,4.72764854055559,0.0,1.0
2020-05-19,25.0,25.0,25.0,25.0,2743,10.5760822893413,10.5760822893413,10.5760822893413,10.5760822893413,6483.96997337196,0.0,1.0
2020-05-20,25.05,25.05,25.05,25.05,2977,10.59723445392,10.59723445392,10.59723445392,10.59723445392,7037.10485261695,0.0,1.0
2020-05-21,25.05,25.05,25.05,25.05,120,10.59723445392,10.59723445392,10.59723445392,10.59723445392,283.658912433334,0.0,1.0
2020-05-22,25.05,25.05,25.05,25.05,47,10.59723445392,10.59723445392,10.59723445392,10.59723445392,111.099740703056,0.0,1.0
2020-05-26,25.05,25.05,25.05,25.05,3,10.59723445392,10.59723445392,10.59723445392,10.59723445392,7.09147281083334,0.0,1.0
2020-05-27,25.05,25.05,25.05,25.05,1,10.59723445392,10.59723445392,10.59723445392,10.59723445392,2.36382427027778,0.0,1.0
2020-05-28,25.05,25.05,25.05,25.05,79,10.59723445392,10.59723445392,10.59723445392,10.59723445392,186.742117351945,0.0,1.0
2020-05-29,24.0,24.0,24.0,24.0,680,10.1530389977676,10.1530389977676,10.1530389977676,10.1530389977676,1607.4005037889,0.0,1.0
2020-06-01,24.0,24.0,24.0,24.0,71,10.1530389977676,10.1530389977676,10.1530389977676,10.1530389977676,167.831523189723,0.0,1.0
2020-06-02,24.0,24.0,24.0,24.0,21,10.1530389977676,10.1530389977676,10.1530389977676,10.1530389977676,49.6403096758337,0.0,1.0
2020-06-03,23.5,24.0,23.5,24.0,1456,9.94151735198081,10.1530389977676,9.94151735198081,10.1530389977676,3441.72813752446,0.0,1.0
2020-06-04,23.5,23.5,23.5,23.5,11,9.94151735198081,9.94151735198081,9.94151735198081,9.94151735198081,26.0020669730557,0.0,1.0
2020-06-05,25.08,29.15,23.75,24.67,6116,10.6099257526672,12.3317119493719,10.0472781748742,10.436478003122,14457.1492370189,0.0,1.0
2020-06-08,27.25,27.25,26.4,26.4,1805,11.527929695382,11.527929695382,11.1683428975444,11.1683428975444,4266.70280785141,0.0,1.0
2020-06-09,26.15,26.37,24.41,26.37,1261,11.062582074651,11.1556515987972,10.3264867473128,11.1556515987972,2980.78240482029,0.0,1.0
2020-06-10,26.15,26.15,26.15,26.15,69,11.062582074651,11.062582074651,11.062582074651,11.062582074651,163.103874649167,0.0,1.0
2020-06-11,26.15,26.15,26.15,26.15,105,11.062582074651,11.062582074651,11.062582074651,11.062582074651,248.201548379167,0.0,1.0
2020-06-12,26.15,26.15,26.15,26.15,1742,11.062582074651,11.062582074651,11.062582074651,11.062582074651,4117.7818788239,0.0,1.0
2020-06-15,26.15,26.15,26.15,26.15,344,11.062582074651,11.062582074651,11.062582074651,11.062582074651,813.155548975558,0.0,1.0
2020-06-16,25.45,25.45,24.25,25.0,1948,10.7664517705494,10.7664517705494,10.2587998206611,10.5760822893413,4604.72967850114,0.0,1.0
2020-06-17,24.87,25.0,24.75,25.0,3299,10.5210866614367,10.5760822893413,10.4703214664479,10.5760822893413,7798.25626764643,0.0,1.0
2020-06-18,24.87,24.87,24.87,24.87,31,10.5210866614367,10.5210866614367,10.5210866614367,10.5210866614367,73.2785523786115,0.0,1.0
2020-06-19,26.5,26.5,24.36,24.5,4186,11.2106472267018,11.2106472267018,10.3053345827342,10.3645606435545,9894.96839538279,0.0,1.0
2020-06-22,24.32,25.01,24.31,25.0,8918,10.2884128510712,10.580312722257,10.2841824181555,10.5760822893413,21080.5848423373,0.0,1.0
2020-06-23,24.32,24.32,24.32,24.32,82,10.2884128510712,10.2884128510712,10.2884128510712,10.2884128510712,193.833590162779,0.0,1.0
2020-06-24,26.5,26.5,26.5,26.5,215,11.2106472267018,11.2106472267018,11.2106472267018,11.2106472267018,508.222218109723,0.0,1.0
2020-06-25,24.63,24.84,24.5,24.55,5641,10.419556271459,10.5083953626895,10.3645606435545,10.3857128081331,13334.332708637,0.0,1.0
2020-06-26,25.25,25.25,24.35,25.23,1050,10.6818431122347,10.6818431122347,10.3011041498184,10.6733822464032,2482.01548379168,0.0,1.0
2020-06-29,24.81,25.3,24.55,24.7,1427,10.4957040639423,10.7029952768134,10.3857128081331,10.4491693018692,3373.1772336864,0.0,1.0
2020-06-30,24.81,24.81,24.81,24.81,13,10.4957040639423,10.4957040639423,10.4957040639423,10.4957040639423,30.7297155136112,0.0,1.0
2020-07-01,24.81,24.81,24.81,24.81,8,10.4957040639423,10.4957040639423,10.4957040639423,10.4957040639423,18.9105941622223,0.0,1.0
2020-07-02,24.81,24.81,24.81,24.81,2,10.4957040639423,10.4957040639423,10.4957040639423,10.4957040639423,4.72764854055557,0.0,1.0
2020-07-06,24.81,24.81,24.81,24.81,145,10.4957040639423,10.4957040639423,10.4957040639423,10.4957040639423,342.754519190279,0.0,1.0
2020-07-07,24.81,24.81,24.81,24.81,135,10.4957040639423,10.4957040639423,10.4957040639423,10.4957040639423,319.116276487501,0.0,1.0
2020-07-08,24.81,24.81,24.81,24.81,5,10.4957040639423,10.4957040639423,10.4957040639423,10.4957040639423,11.8191213513889,0.0,1.0
2020-07-09,24.81,24.81,24.81,24.81,11,10.4957040639423,10.4957040639423,10.4957040639423,10.4957040639423,26.0020669730556,0.0,1.0
2020-07-10,24.81,24.81,24.81,24.81,7,10.4957040639423,10.4957040639423,10.4957040639423,10.4957040639423,16.5467698919445,0.0,1.0
2020-07-13,24.81,24.81,24.81,24.81,5,10.4957040639423,10.4957040639423,10.4957040639423,10.4957040639423,11.8191213513889,0.0,1.0
2020-07-14,24.81,24.81,24.81,24.81,49,10.4957040639423,10.4957040639423,10.4957040639423,10.4957040639423,115.827389243611,0.0,1.0
2020-07-15,24.7,24.79,24.7,24.79,228,10.4491693018692,10.4872431981108,10.4491693018692,10.4872431981108,538.951933623335,0.0,1.0
2020-07-16,26.0,26.0,24.65,25.5,2259,10.9991255809149,10.9991255809149,10.4280171372905,10.7876039351281,5339.87902655754,0.0,1.0
2020-07-17,25.0,25.0,24.4,25.0,945,10.5760822893413,10.5760822893413,10.3222563143971,10.5760822893413,2233.81393541251,0.0,1.0
2020-07-20,25.7,25.7,24.89,25.0,668,10.8722125934428,10.8722125934428,10.5295475272682,10.5760822893413,1579.03461254557,0.0,1.0
2020-07-21,25.7,25.7,25.0,25.02,472,10.8722125934428,10.8722125934428,10.5760822893413,10.5845431551728,1115.72505557112,0.0,1.0
2020-07-22,25.0,25.0,25.0,25.0,372,10.5760822893413,10.5760822893413,10.5760822893413,10.5760822893413,879.342628543336,0.0,1.0
2020-07-23,25.0,25.0,25.0,25.0,192,10.5760822893413,10.5760822893413,10.5760822893413,10.5760822893413,453.854259893335,0.0,1.0
2020-07-24,25.0,25.0,25.0,25.0,5,10.5760822893413,10.5760822893413,10.5760822893413,10.5760822893413,11.8191213513889,0.0,1.0
2020-07-27,25.2,25.2,25.2,25.2,265,10.660690947656,10.660690947656,10.660690947656,10.660690947656,626.413431623615,0.0,1.0
2020-07-28,25.2,25.2,25.2,25.2,5,10.660690947656,10.660690947656,10.660690947656,10.660690947656,11.819121351389,0.0,1.0
2020-07-29,24.73,24.81,24.73,24.81,319,10.4618606006164,10.4957040639423,10.4618606006164,10.4957040639423,754.059942218614,0.0,1.0
2020-07-30,24.73,24.73,24.73,24.73,22,10.4618606006164,10.4618606006164,10.4618606006164,10.4618606006164,52.0041339461113,0.0,1.0
2020-07-31,25.03,25.04,25.0,25.0,575,10.6585757311982,10.6628340515063,10.6458007702738,10.6458007702738,1350.29767231218,0.165,1.0
2020-08-03,24.12,24.69,24.12,24.69,625,10.2710685831602,10.5137928407224,10.2710685831602,10.5137928407224,1467.71486120889,0.0,1.0
2020-08-04,23.5,24.25,23.5,24.25,1708,10.0070527240574,10.3264267471656,10.0070527240574,10.3264267471656,4010.97117271167,0.0,1.0
2020-08-05,23.7,23.81,23.7,23.81,605,10.0922191302196,10.1390606536088,10.0922191302196,10.1390606536088,1420.74798565021,0.0,1.0
2020-08-06,23.7,23.7,23.7,23.7,0,10.0922191302196,10.0922191302196,10.0922191302196,10.0922191302196,0,0.0,1.0
2020-08-07,23.7,23.7,23.7,23.7,83,10.0922191302196,10.0922191302196,10.0922191302196,10.0922191302196,194.912533568541,0.0,1.0
2020-08-10,23.23,23.56,23.23,23.56,631,9.89207807573844,10.032602645906,9.89207807573844,10.032602645906,1481.8049238765,0.0,1.0
2020-08-11,23.5,23.5,23.5,23.5,197,10.0070527240574,10.0070527240574,10.0070527240574,10.0070527240574,462.623724253044,0.0,1.0
2020-08-12,23.5,23.5,23.5,23.5,0,10.0070527240574,10.0070527240574,10.0070527240574,10.0070527240574,0,0.0,1.0
2020-08-13,23.5,23.5,23.5,23.5,65,10.0070527240574,10.0070527240574,10.0070527240574,10.0070527240574,152.642345565725,0.0,1.0
2020-08-14,25.2099,25.2099,23.36,23.6,779,10.735182913541,10.735182913541,9.94743623974386,10.0496359271385,1829.35980301078,0.0,1.0
2020-08-17,23.5,23.55,23.5,23.55,373,10.0070527240574,10.0283443255979,10.0070527240574,10.0283443255979,875.932229169468,0.0,1.0
2020-08-18,23.3,23.5,23.3,23.5,571,9.9218863178952,10.0070527240574,9.9218863178952,10.0070527240574,1340.90429720045,0.0,1.0
2020-08-19,23.3,23.3,23.3,23.3,702,9.9218863178952,9.9218863178952,9.9218863178952,9.9218863178952,1648.53733210983,0.0,1.0
2020-08-20,23.3,23.3,23.3,23.3,45,9.9218863178952,9.9218863178952,9.9218863178952,9.9218863178952,105.675470007041,0.0,1.0
2020-08-21,23.3,23.3,23.3,23.3,132,9.9218863178952,9.9218863178952,9.9218863178952,9.9218863178952,309.981378687319,0.0,1.0
2020-08-24,25.0,25.0,24.15,24.15,1708,10.6458007702738,10.6458007702738,10.2838435440845,10.2838435440845,4010.97117271168,0.0,1.0
2020-08-25,23.5,25.0,23.5,25.0,2490,10.0070527240574,10.6458007702738,10.0070527240574,10.6458007702738,5847.37600705624,0.0,1.0
2020-08-26,23.5,23.5,23.5,23.5,132,10.0070527240574,10.0070527240574,10.0070527240574,10.0070527240574,309.981378687319,0.0,1.0
2020-08-27,23.6825,23.6825,23.3,23.35,1216,10.0847670696804,10.0847670696804,9.9218863178952,9.94317791943575,2855.58603396803,0.0,1.0
2020-08-28,23.6825,23.6825,23.6825,23.6825,24,10.0847670696804,10.0847670696804,10.0847670696804,10.0847670696804,56.3602506704216,0.0,1.0
2020-08-31,23.44,24.94,23.1238,23.1238,1981,9.98150280220874,10.6202508484252,9.84685471406631,9.84685471406631,4652.06902408772,0.0,1.0
2020-09-01,23.9,24.0,23.9,24.0,604,10.1773855363818,10.2199687394629,10.1773855363818,10.2199687394629,1418.39964187227,0.0,1.0
2020-09-02,23.36,24.81,23.26,24.1344,2214,9.94743623974386,10.5648926844197,9.90485303666276,10.2772005644039,5199.23312434639,0.0,1.0
2020-09-03,23.1201,23.15,23.12,23.15,1035,9.84527913555231,9.85801151327356,9.84523655234923,9.85801151327356,2430.53581016193,0.0,1.0
2020-09-04,23.1201,23.1201,23.1201,23.1201,5,9.84527913555231,9.84527913555231,9.84527913555231,9.84527913555231,11.7417188896712,0.0,1.0
2020-09-08,23.54,23.54,23.5,23.5,862,10.0240860052898,10.0240860052898,10.0070527240574,10.0070527240574,2024.27233657932,0.0,1.0
2020-09-09,24.8792,24.8792,23.5,23.5,874,10.5943602609519,10.5943602609519,10.0070527240574,10.0070527240574,2052.45246191451,0.0,1.0
2020-09-10,23.26,23.26,23.25,23.25,905,9.90485303666276,9.90485303666276,9.90059471635466,9.90059471635466,2125.25111903048,0.0,1.0
2020-09-11,22.6,23.4,22.32,23.4,1426,9.62380389632754,9.9644695209763,9.50457092770047,9.9644695209763,3348.73822733422,0.0,1.0
2020-09-14,23.0,23.4,22.815,23.01,1152,9.79413670865192,9.9644695209763,9.71535778295189,9.79839502896003,2705.29203218024,0.0,1.0
2020-09-15,23.76,23.76,23.0,23.0,2098,10.1177690520682,10.1177690520682,9.79413670865192,9.79413670865192,4926.82524610604,0.0,1.0
2020-09-16,23.2,23.5,23.2,23.5,1040,9.87930311481411,10.0070527240574,9.87930311481411,10.0070527240574,2442.2775290516,0.0,1.0
2020-09-17,23.75,24.08,23.05,23.05,1326,10.1135107317601,10.2540353019277,9.81542831019246,9.81542831019246,3113.9038495408,0.0,1.0
2020-09-18,23.01,23.74,23.01,23.5,3192,9.79839502896003,10.109252411452,9.79839502896003,10.0070527240574,7495.91333916607,0.0,1.0
2020-09-21,23.5,23.5,23.21,23.48,8337,10.0070527240574,10.0070527240574,9.88356143512222,9.99853608344117,19578.1420766377,0.0,1.0
2020-09-22,24.3,24.3,23.03,23.1,3743,10.3477183487062,10.3477183487062,9.80691166957625,9.83671991173301,8789.8507608078,0.0,1.0
2020-09-23,23.5,23.5,23.5,23.5,218,10.0070527240574,10.0070527240574,10.0070527240574,10.0070527240574,511.938943589662,0.0,1.0
2020-09-24,23.3987,24.46,23.01,24.46,1313,9.96391593933624,10.4158514736359,9.79839502896003,10.4158514736359,3083.37538042765,0.0,1.0
2020-09-25,23.3,23.34,23.1169,23.1169,1422,9.9218863178952,9.93891959912764,9.84391647305372,9.84391647305372,3339.34485222248,0.0,1.0
2020-09-28,23.3832,23.5,23.375,23.5,711,9.95731554285867,10.0070527240574,9.95382372020602,10.0070527240574,1669.67242611124,0.0,1.0
2020-09-29,23.3832,23.3832,23.3832,23.3832,62,9.95731554285867,9.95731554285867,9.95731554285867,9.95731554285867,145.597314231923,0.0,1.0
2020-09-30,23.05,23.05,23.05,23.05,1097,9.81542831019246,9.81542831019246,9.81542831019246,9.81542831019246,2576.13312439385,0.0,1.0
2020-10-01,23.05,23.05,23.05,23.05,127,9.81542831019246,9.81542831019246,9.81542831019246,9.81542831019246,298.239659797648,0.0,1.0
2020-10-02,23.05,23.05,23.05,23.05,101,9.81542831019246,9.81542831019246,9.81542831019246,9.81542831019246,237.182721571358,0.0,1.0
2020-10-05,23.0,23.0,23.0,23.0,209,9.79413670865192,9.79413670865192,9.79413670865192,9.79413670865192,490.803849588255,0.0,1.0
2020-10-06,22.62,22.95,22.62,22.95,1799,9.63232053694376,9.77284510711137,9.63232053694376,9.77284510711137,4224.67045650368,0.0,1.0
2020-10-07,23.2,23.3,22.95,22.95,1244,9.87930311481411,9.9218863178952,9.77284510711137,9.77284510711137,2921.33965975019,0.0,1.0
2020-10-08,22.81,22.8117,22.81,22.81,1497,9.71322862279784,9.71395253725021,9.71322862279784,9.71322862279784,3515.47063556755,0.0,1.0
2020-10-09,22.81,22.81,22.81,22.81,37,9.71322862279784,9.71322862279784,9.71322862279784,9.71322862279784,86.8887197835666,0.0,1.0
2020-10-12,23.575,24.4815,23.575,24.4815,1133,10.0389901263682,10.4250068622983,10.0389901263682,10.4250068622983,2660.67350039949,0.0,1.0
2020-10-13,22.76,22.76,22.76,22.76,650,9.69193702125729,9.69193702125729,9.69193702125729,9.69193702125729,1526.42345565725,0.0,1.0
2020-10-14,22.65,22.75,22.61,22.61,1292,9.64509549786808,9.68767870094918,9.62806221663564,9.62806221663564,3034.06016109103,0.0,1.0
2020-10-15,22.56,22.65,22.56,22.65,1985,9.6067706150951,9.64509549786808,9.6067706150951,9.64509549786808,4661.46239919945,0.0,1.0
2020-10-16,22.55,22.59,22.36,22.36,3929,9.60251229478699,9.61954557601943,9.52160420893291,9.52160420893291,9226.6427035036,0.0,1.0
2020-10-19,22.4,22.45,22.4,22.4,1318,9.53863749016534,9.55992909170589,9.53863749016534,9.53863749016534,3095.11709931732,0.0,1.0
2020-10-20,22.4,22.4,22.4,22.4,71,9.53863749016534,9.53863749016534,9.53863749016534,9.53863749016534,166.732408233331,0.0,1.0
2020-10-21,22.25,22.25,22.25,22.25,1249,9.4747626855437,9.4747626855437,9.4747626855437,9.4747626855437,2933.08137863986,0.0,1.0
2020-10-22,22.32,22.5,22.31,22.49,5313,9.50457092770047,9.58122069324644,9.50031260739236,9.57696237293833,12476.7504921646,0.0,1.0
2020-10-23,22.32,22.32,22.32,22.32,9,9.50457092770047,9.50457092770047,9.50457092770047,9.50457092770047,21.1350940014081,0.0,1.0
2020-10-26,22.7332,22.7332,22.7332,22.7332,401,9.68052472283155,9.68052472283155,9.68052472283155,9.68052472283155,941.685854951628,0.0,1.0
2020-10-27,24.13,24.13,23.5,23.5,1187,10.2753269034683,10.2753269034683,10.0070527240574,10.0070527240574,2787.48406440793,0.0,1.0
2020-10-28,24.4032,24.8762,24.4032,24.5,1174,10.3916642142858,10.5930827648594,10.3916642142858,10.4328847548683,2756.9555952948,0.0,1.0
2020-10-29,24.4032,24.4032,24.4032,24.4032,143,10.3916642142858,10.3916642142858,10.3916642142858,10.3916642142858,335.813160244597,0.0,1.0
2020-10-30,23.9605,24.0,23.9605,24.0,570,10.2734106593296,10.2903468551955,10.2734106593296,10.2903468551955,1329.40125269861,0.165,1.0
2020-11-02,23.9605,23.9605,23.9605,23.9605,207,10.2734106593296,10.2734106593296,10.2734106593296,10.2734106593296,482.782560190547,0.0,1.0
2020-11-03,23.9605,23.9605,23.9605,23.9605,58,10.2734106593296,10.2734106593296,10.2734106593296,10.2734106593296,135.272408169332,0.0,1.0
2020-11-04,23.9605,23.9605,23.9605,23.9605,63,10.2734106593296,10.2734106593296,10.2734106593296,10.2734106593296,146.933822666688,0.0,1.0
2020-11-05,23.4,23.4,22.95,23.39,1686,10.0330881838156,10.0330881838156,9.84014418028069,10.0288005392926,3932.2289685085,0.0,1.0
2020-11-06,24.5,24.5,23.0,23.0,1075,10.5047290813454,10.5047290813454,9.86158240289568,9.86158240289568,2507.20411693157,0.0,1.0
2020-11-09,24.1261,24.5,23.9186,24.4851,2864,10.3444140526305,10.5047290813454,10.2554454287783,10.4983404910061,6679.6582240856,0.0,1.0
2020-11-10,23.72,24.82,23.72,24.33,2384,10.1702928085515,10.6419337060813,10.1702928085515,10.4318391244544,5560.16243233944,0.0,1.0
2020-11-11,23.72,23.72,23.72,23.72,49,10.1702928085515,10.1702928085515,10.1702928085515,10.1702928085515,114.281862074091,0.0,1.0
2020-11-12,23.8146,23.8146,23.8146,23.8146,1315,10.2108539257391,10.2108539257391,10.2108539257391,10.2108539257391,3066.95201280467,0.0,1.0
2020-11-13,25.21,25.21,24.95,24.95,1232,10.8091518424783,10.8091518424783,10.6976730848803,10.6976730848803,2873.37253214855,0.0,1.0
2020-11-16,25.21,25.21,25.2098,25.21,879,10.8091518424783,10.8091518424783,10.8090660895878,10.8091518424783,2050.0766686352,0.0,1.0
2020-11-17,27.42,27.42,25.75,25.75,935,11.7567212820608,11.7567212820608,11.0406846467202,11.0406846467202,2180.68451100561,0.0,1.0
2020-11-18,27.42,27.42,27.42,27.42,49,11.7567212820608,11.7567212820608,11.7567212820608,11.7567212820608,114.281862074091,0.0,1.0
2020-11-19,27.13,27.13,26.6,26.865,1359,11.6323795908939,11.6323795908939,11.405134431175,11.5187570110344,3169.5724603814,0.0,1.0
2020-11-20,26.0,26.0,25.08,25.1405,3830,11.1478757597951,11.1478757597951,10.7534124636793,10.7793527130434,8932.64350497483,0.0,1.0
2020-11-23,26.0,26.0,26.0,26.0,4,11.1478757597951,11.1478757597951,11.1478757597951,11.1478757597951,9.32913159788493,0.0,1.0
2020-11-24,27.2,27.2,26.75,26.75,1495,11.6623931025549,11.6623931025549,11.46944909902,11.46944909902,3486.76293470949,0.0,1.0
2020-11-25,27.1,27.1,26.0,26.0,1010,11.6195166573249,11.6195166573249,11.1478757597951,11.1478757597951,2355.60572846595,0.0,1.0
2020-11-27,27.1,27.1,27.1,27.1,10,11.6195166573249,11.6195166573249,11.6195166573249,11.6195166573249,23.3228289947123,0.0,1.0
2020-11-30,27.06,27.06,27.06,27.06,184,11.6023660792329,11.6023660792329,11.6023660792329,11.6023660792329,429.140053502707,0.0,1.0
2020-12-01,27.0,27.05,27.0,27.05,456,11.5766402120949,11.5980784347099,11.5766402120949,11.5980784347099,1063.52100215888,0.0,1.0
2020-12-02,27.0,27.0,27.0,27.0,30,11.5766402120949,11.5766402120949,11.5766402120949,11.5766402120949,69.9684869841371,0.0,1.0
2020-12-03,27.0,27.0,27.0,27.0,15,11.5766402120949,11.5766402120949,11.5766402120949,11.5766402120949,34.9842434920685,0.0,1.0
2020-12-04,27.0,27.0,27.0,27.0,0,11.5766402120949,11.5766402120949,11.5766402120949,11.5766402120949,0,0.0,1.0
2020-12-07,27.0,27.0,27.0,27.0,260,11.5766402120949,11.5766402120949,11.5766402120949,11.5766402120949,606.393553862521,0.0,1.0
2020-12-08,27.0,27.0,27.0,27.0,4,11.5766402120949,11.5766402120949,11.5766402120949,11.5766402120949,9.32913159788495,0.0,1.0
2020-12-09,27.0,27.0,27.0,27.0,4,11.5766402120949,11.5766402120949,11.5766402120949,11.5766402120949,9.32913159788495,0.0,1.0
2020-12-10,27.0,27.0,27.0,27.0,0,11.5766402120949,11.5766402120949,11.5766402120949,11.5766402120949,0,0.0,1.0
2020-12-11,27.0,27.0,27.0,27.0,67,11.5766402120949,11.5766402120949,11.5766402120949,11.5766402120949,156.262954264573,0.0,1.0
2020-12-14,28.8816,28.8816,28.8816,28.8816,172,12.3834034055422,12.3834034055422,12.3834034055422,12.3834034055422,401.152658709053,0.0,1.0
2020-12-15,28.8816,28.8816,28.8816,28.8816,75,12.3834034055422,12.3834034055422,12.3834034055422,12.3834034055422,174.921217460343,0.0,1.0
2020-12-16,28.8816,28.8816,28.8816,28.8816,51,12.3834034055422,12.3834034055422,12.3834034055422,12.3834034055422,118.946427873033,0.0,1.0
2020-12-17,28.95,28.95,28.95,28.95,259,12.4127308940796,12.4127308940796,12.4127308940796,12.4127308940796,604.061270963047,0.0,1.0
2020-12-18,27.5,27.5,27.5,27.5,140,11.7910224382448,11.7910224382448,11.7910224382448,11.7910224382448,326.519605925973,0.0,1.0
2020-12-21,27.5,27.5,27.5,27.5,27,11.7910224382448,11.7910224382448,11.7910224382448,11.7910224382448,62.9716382857234,0.0,1.0
2020-12-22,27.5,27.5,27.5,27.5,32,11.7910224382448,11.7910224382448,11.7910224382448,11.7910224382448,74.6330527830796,0.0,1.0
2020-12-23,27.5,27.5,27.5,27.5,171,11.7910224382448,11.7910224382448,11.7910224382448,11.7910224382448,398.820375809582,0.0,1.0
2020-12-24,27.5,27.5,27.5,27.5,0,11.7910224382448,11.7910224382448,11.7910224382448,11.7910224382448,0,0.0,1.0
2020-12-28,27.5,27.5,27.5,27.5,16,11.7910224382448,11.7910224382448,11.7910224382448,11.7910224382448,37.3165263915398,0.0,1.0
2020-12-29,28.19,28.19,28.19,28.19,691,12.0868699103317,12.0868699103317,12.0868699103317,12.0868699103317,1611.60748353462,0.0,1.0
2020-12-30,28.88,28.88,28.85,28.85,1793,12.3827173824186,12.3827173824186,12.3698544488496,12.3698544488496,4181.78323875191,0.0,1.0
2020-12-31,28.88,28.88,28.88,28.88,43,12.3827173824186,12.3827173824186,12.3827173824186,12.3827173824186,100.288164677263,0.0,1.0
2021-01-04,30.0,30.0,30.0,30.0,192,12.8629335689944,12.8629335689944,12.8629335689944,12.8629335689944,447.798316698475,0.0,1.0
2021-01-05,30.0,30.0,30.0,30.0,33,12.8629335689944,12.8629335689944,12.8629335689944,12.8629335689944,76.9653356825504,0.0,1.0
2021-01-06,29.01,29.01,29.01,29.01,180,12.4384567612175,12.4384567612175,12.4384567612175,12.4384567612175,419.810921904823,0.0,1.0
2021-01-07,29.01,29.01,29.01,29.01,6,12.4384567612175,12.4384567612175,12.4384567612175,12.4384567612175,13.9936973968274,0.0,1.0
2021-01-08,29.01,29.01,29.01,29.01,7,12.4384567612175,12.4384567612175,12.4384567612175,12.4384567612175,16.3259802962987,0.0,1.0
2021-01-11,29.01,29.01,29.01,29.01,1,12.4384567612175,12.4384567612175,12.4384567612175,12.4384567612175,2.33228289947124,0.0,1.0
2021-01-12,29.0,29.0,29.0,29.0,144,12.4341691166945,12.4341691166945,12.4341691166945,12.4341691166945,335.848737523859,0.0,1.0
2021-01-13,29.0,29.0,29.0,29.0,3,12.4341691166945,12.4341691166945,12.4341691166945,12.4341691166945,6.99684869841372,0.0,1.0
2021-01-14,29.5,29.5,29.5,29.5,125,12.6485513428445,12.6485513428445,12.6485513428445,12.6485513428445,291.535362433903,0.0,1.0
2021-01-15,29.5,29.5,29.5,29.5,6,12.6485513428445,12.6485513428445,12.6485513428445,12.6485513428445,13.9936973968273,0.0,1.0
2021-01-19,29.5,29.5,29.5,29.5,69,12.6485513428445,12.6485513428445,12.6485513428445,12.6485513428445,160.927520063514,0.0,1.0
2021-01-20,29.0,29.0,29.0,29.0,113,12.4341691166945,12.4341691166945,12.4341691166945,12.4341691166945,263.54796764025,0.0,1.0
2021-01-21,29.0,29.0,29.0,29.0,5,12.4341691166945,12.4341691166945,12.4341691166945,12.4341691166945,11.6614144973562,0.0,1.0
2021-01-22,29.8054,29.8054,29.8054,29.8054,159,12.7794960065768,12.7794960065768,12.7794960065768,12.7794960065768,370.832981015926,0.0,1.0
2021-01-25,29.2385,29.2385,29.0,29.0,857,12.5364294385681,12.5364294385681,12.4341691166945,12.4341691166945,1998.76644484684,0.0,1.0
2021-01-26,29.2385,29.2385,29.2385,29.2385,10,12.5364294385681,12.5364294385681,12.5364294385681,12.5364294385681,23.3228289947122,0.0,1.0
2021-01-27,30.91,30.91,30.91,30.91,1156,13.2531092205872,13.2531092205872,13.2531092205872,13.2531092205872,2696.11903178874,0.0,1.0
2021-01-28,30.91,30.91,30.91,30.91,24,13.2531092205872,13.2531092205872,13.2531092205872,13.2531092205872,55.9747895873095,0.0,1.0
2021-01-29,30.91,30.91,30.91,30.91,8,13.3238553552167,13.3238553552167,13.3238553552167,13.3238553552167,18.5591927717215,0.165,1.0
2021-02-01,29.09,29.09,29.09,29.09,308,12.5393384756795,12.5393384756795,12.5393384756795,12.5393384756795,714.528921711277,0.0,1.0
2021-02-02,29.09,29.09,29.09,29.09,27,12.5393384756795,12.5393384756795,12.5393384756795,12.5393384756795,62.63727560456,0.0,1.0
2021-02-03,29.09,29.09,29.09,29.09,52,12.5393384756795,12.5393384756795,12.5393384756795,12.5393384756795,120.63475301619,0.0,1.0
2021-02-04,29.09,29.09,29.09,29.09,42,12.5393384756795,12.5393384756795,12.5393384756795,12.5393384756795,97.4357620515378,0.0,1.0
2021-02-05,29.09,29.09,29.09,29.09,28,12.5393384756795,12.5393384756795,12.5393384756795,12.5393384756795,64.9571747010252,0.0,1.0
2021-02-08,30.0,30.0,30.0,30.0,162,12.9315969154481,12.9315969154481,12.9315969154481,12.9315969154481,375.82365362736,0.0,1.0
2021-02-09,29.75,29.75,29.75,29.75,2663,12.8238336078193,12.8238336078193,12.8238336078193,12.8238336078193,6177.89129388682,0.0,1.0
2021-02-10,29.75,29.75,29.75,29.75,44,12.8238336078193,12.8238336078193,12.8238336078193,12.8238336078193,102.075560244469,0.0,1.0
2021-02-11,29.75,29.75,29.75,29.75,66,12.8238336078193,12.8238336078193,12.8238336078193,12.8238336078193,153.113340366703,0.0,1.0
2021-02-12,30.9999,30.9999,30.9999,30.9999,315,13.36260704064,13.36260704064,13.36260704064,13.36260704064,730.768215386532,0.0,1.0
2021-02-16,30.9999,30.9999,30.9999,30.9999,11,13.36260704064,13.36260704064,13.36260704064,13.36260704064,25.518890061117,0.0,1.0
2021-02-17,30.9999,30.9999,30.9999,30.9999,88,13.36260704064,13.36260704064,13.36260704064,13.36260704064,204.151120488936,0.0,1.0
2021-02-18,30.9999,30.9999,30.9999,30.9999,58,13.36260704064,13.36260704064,13.36260704064,13.36260704064,134.55414759498,0.0,1.0
2021-02-19,29.5,29.5,29.5,29.5,338,12.7160703001906,12.7160703001906,12.7160703001906,12.7160703001906,784.125894605234,0.0,1.0
2021-02-22,29.7403,29.7403,29.7403,29.7403,556,12.8196523914833,12.8196523914833,12.8196523914833,12.8196523914833,1289.86389763465,0.0,1.0
2021-02-23,29.7403,29.7403,29.7403,29.7403,7,12.8196523914833,12.8196523914833,12.8196523914833,12.8196523914833,16.2392936752564,0.0,1.0
2021-02-24,29.7403,29.7403,29.7403,29.7403,106,12.8196523914833,12.8196523914833,12.8196523914833,12.8196523914833,245.909304225311,0.0,1.0
2021-02-25,29.7403,29.7403,29.7403,29.7403,32,12.8196523914833,12.8196523914833,12.8196523914833,12.8196523914833,74.2367710868863,0.0,1.0
2021-02-26,30.9,30.9,30.9,30.9,319,13.3195448229115,13.3195448229115,13.3195448229115,13.3195448229115,740.047811772396,0.0,1.0
2021-03-01,31.2499,31.25,31.0,31.0,2317,13.4703703482687,13.4704134535917,13.362650145963,13.362650145963,5375.20620650984,0.0,1.0
2021-03-02,31.2499,31.2499,31.2499,31.2499,14,13.4703703482687,13.4703703482687,13.4703703482687,13.4703703482687,32.4785873505126,0.0,1.0
2021-03-03,30.0,30.0175,30.0,30.0,563,12.9315969154481,12.9391403469821,12.9315969154481,12.9315969154481,1306.1031913099,0.0,1.0
2021-03-04,30.0,30.0,30.0,30.0,5,12.9315969154481,12.9315969154481,12.9315969154481,12.9315969154481,11.5994954823259,0.0,1.0
2021-03-05,30.0,30.0,30.0,30.0,56,12.9315969154481,12.9315969154481,12.9315969154481,12.9315969154481,129.91434940205,0.0,1.0
2021-03-08,30.0,30.0,30.0,30.0,50,12.9315969154481,12.9315969154481,12.9315969154481,12.9315969154481,115.994954823259,0.0,1.0
2021-03-09,30.0,30.0,30.0,30.0,335,12.9315969154481,12.9315969154481,12.9315969154481,12.9315969154481,777.166197315836,0.0,1.0
2021-03-10,29.9356,30.0,29.5,30.0,2433,12.9038370874029,12.9315969154481,12.7160703001906,12.9315969154481,5644.31450169981,0.0,1.0
2021-03-11,30.7946,31.0,30.7946,31.0,706,13.2741118124152,13.362650145963,13.2741118124152,13.362650145963,1637.84876210443,0.0,1.0
2021-03-12,30.8,30.8,30.8,30.8,185,13.27643949986,13.27643949986,13.27643949986,13.27643949986,429.181332846061,0.0,1.0
2021-03-15,30.53,30.895,30.53,30.53,15560,13.160055127621,13.3173895567589,13.160055127621,13.160055127621,36097.6299409983,0.0,1.0
2021-03-16,30.5305,31.2499,30.5305,31.24,1314,13.1602706542362,13.4703703482687,13.1602706542362,13.4661029212866,3048.34741275527,0.0,1.0
2021-03-17,30.5305,30.5305,30.5305,30.5305,168,13.1602706542362,13.1602706542362,13.1602706542362,13.1602706542362,389.743048206153,0.0,1.0
2021-03-18,31.4999,31.4999,31.0,31.0,1011,13.5781336558974,13.5781336558974,13.362650145963,13.362650145963,2345.41798652631,0.0,1.0
2021-03-19,30.99,31.72,30.99,31.7183,2156,13.3583396136579,13.6730084719338,13.3583396136579,13.6722756814419,5001.70245197893,0.0,1.0
2021-03-22,31.9,31.96,31.3405,31.3405,734,13.7505980534264,13.7764612472573,13.5094237709533,13.5094237709533,1702.80593680545,0.0,1.0
2021-03-23,31.99,31.99,31.06,31.06,296,13.7893928441728,13.7893928441728,13.3885133397939,13.3885133397939,686.690132553695,0.0,1.0
2021-03-24,31.41,31.41,30.5,30.5,528,13.5393819704741,13.5393819704741,13.1471235307055,13.1471235307055,1224.90672293362,0.0,1.0
2021-03-25,31.41,31.41,31.41,31.41,119,13.5393819704741,13.5393819704741,13.5393819704741,13.5393819704741,276.067992479358,0.0,1.0
2021-03-26,31.0348,31.0356,30.12,30.12,981,13.3776507983849,13.3779956409693,12.9833233031099,12.9833233031099,2275.82101363235,0.0,1.0
2021-03-29,31.408,31.408,31.408,31.408,369,13.5385198640131,13.5385198640131,13.5385198640131,13.5385198640131,856.042766595655,0.0,1.0
2021-03-30,31.0,31.0,31.0,31.0,197,13.362650145963,13.362650145963,13.362650145963,13.362650145963,457.020122003642,0.0,1.0
2021-03-31,31.4032,31.5,31.4032,31.5,1067,13.5364508085066,13.5781767612205,13.5364508085066,13.5781767612205,2475.33233592836,0.0,1.0
2021-04-01,16.07,16.7508,16.07,16.7,6880,13.85405082875,14.4409729074192,13.85405082875,14.3971778991988,7980.45289184027,0.0,2.0
2021-04-05,16.5,16.75,16.27,16.27,3968,14.2247566069929,14.4402832222503,14.026472120956,14.026472120956,4602.67980738693,0.0,1.0
2021-04-06,16.14,16.3199,15.82,15.82,1227,13.9143982810221,14.0694912333614,13.6385242134926,13.6385242134926,1423.2580956814,0.0,1.0
2021-04-07,16.3,16.3,16.3,16.3,718,14.0523353147869,14.0523353147869,14.0523353147869,14.0523353147869,832.843775631003,0.0,1.0
2021-04-08,15.775,16.03,15.44,16.0084,1603,13.5997294227462,13.8195665703088,13.3109237583012,13.8009450707506,1859.39912581685,0.0,1.0
2021-04-09,15.5001,15.5001,15.5001,15.5001,372,13.3627363566091,13.3627363566091,13.3627363566091,13.3627363566091,431.501231942525,0.0,1.0
2021-04-12,15.7045,15.7045,15.24,15.24,441,13.5389509172436,13.5389509172436,13.1385024660952,13.1385024660952,511.537750770575,0.0,1.0
2021-04-13,15.8144,15.99,15.26,15.2638,1281,13.6336964173108,13.7850823118676,13.1557445953158,13.1590205998677,1485.89537128595,0.0,1.0
2021-04-14,15.51,15.85,15.51,15.85,511,13.3712712105733,13.6643874073235,13.3712712105733,13.6643874073235,592.734219146856,0.0,1.0
2021-04-15,15.51,15.51,15.51,15.51,120,13.3712712105733,13.3712712105733,13.3712712105733,13.3712712105733,139.193945787911,0.0,1.0
2021-04-16,15.51,15.51,15.51,15.51,89,13.3712712105733,13.3712712105733,13.3712712105733,13.3712712105733,103.235509792701,0.0,1.0
2021-04-19,15.17,15.8728,15.17,15.3175,1759,13.0781550138231,13.6840434346349,13.0781550138231,13.205315716825,2040.35125534114,0.0,1.0
2021-04-20,15.42,15.42,15.18,15.4,1538,13.2936816290806,13.2936816290806,13.0867760784334,13.27643949986,1784.00240518173,0.0,1.0
2021-04-21,15.21,15.5001,15.21,15.5001,929,13.1126392722643,13.3627363566091,13.1126392722643,13.3627363566091,1077.59313030808,0.0,1.0
2021-04-22,15.8614,15.8614,15.8614,15.8614,395,13.6742154209792,13.6742154209792,13.6742154209792,13.6742154209792,458.180071551875,0.0,1.0
2021-04-23,16.0,16.0,16.0,16.0,6714,13.7937033764779,13.7937033764779,13.7937033764779,13.7937033764779,7787.90126683366,0.0,1.0
2021-04-26,16.085,16.085,16.085,16.085,364,13.8669824256655,13.8669824256655,13.8669824256655,13.8669824256655,422.221635556664,0.0,1.0
2021-04-27,16.5,16.5,16.25,16.5,1091,14.2247566069929,14.2247566069929,14.0092299917354,14.2247566069929,1265.50495712176,0.0,1.0
2021-04-28,16.25,16.4626,16.25,16.4626,869,14.0092299917354,14.1925138253504,14.0092299917354,14.1925138253504,1007.99615741413,0.0,1.0
2021-04-29,16.25,16.25,16.25,16.25,251,14.0092299917354,14.0092299917354,14.0092299917354,14.0092299917354,291.147336606381,0.0,1.0
2021-04-30,16.24,16.24,16.0,16.0,7199,14.0717327101601,14.0717327101601,13.8637760691232,13.8637760691232,8308.2703749473,0.0825,1.0
2021-05-03,16.58,16.58,16.58,16.58,506,14.3663379516289,14.3663379516289,14.3663379516289,14.3663379516289,583.967885779046,0.0,1.0
2021-05-04,16.5,16.5,16.499,16.5,2201,14.2970190712833,14.2970190712833,14.296152585279,14.2970190712833,2540.14489446577,0.0,1.0
2021-05-05,16.5,16.65,16.5,16.65,1112,14.2970190712833,14.4269919719314,14.2970190712833,14.4269919719314,1283.34444463695,0.0,1.0
2021-05-06,16.4975,16.5,16.437,16.5,3541,14.2948528562725,14.2970190712833,14.2424304530111,14.2970190712833,4086.62111372253,0.0,1.0
2021-05-07,16.5,16.5,16.5,16.5,6049,14.2970190712833,14.2970190712833,14.2970190712833,14.2970190712833,6981.07063454041,0.0,1.0
2021-05-10,16.5,16.5,16.5,16.5,225,14.2970190712833,14.2970190712833,14.2970190712833,14.2970190712833,259.669514427441,0.0,1.0
2021-05-11,16.51,16.51,16.5,16.5,2878,14.3056839313265,14.3056839313265,14.2970190712833,14.2970190712833,3321.46161120967,0.0,1.0
2021-05-12,16.5,16.5,16.5,16.5,717,14.2970190712833,14.2970190712833,14.2970190712833,14.2970190712833,827.480185975446,0.0,1.0
2021-05-13,16.5,16.6,16.5,16.55,2037,14.2970190712833,14.3836676717153,14.2970190712833,14.3403433714993,2350.87467061643,0.0,1.0
2021-05-14,16.5,17.0,16.5,17.0,3839,14.2970190712833,14.7302620734434,14.2970190712833,14.7302620734434,4430.53895949754,0.0,1.0
2021-05-17,16.9355,16.9355,16.9355,16.9355,313,14.6743737261648,14.6743737261648,14.6743737261648,14.6743737261648,361.229146736839,0.0,1.0
2021-05-18,17.0,17.0,16.6,17.0,1857,14.7302620734434,14.7302620734434,14.3836676717153,14.7302620734434,2143.13905907448,0.0,1.0
2021-05-19,20.2,20.75,17.5499,17.5499,5476,17.5030172872681,17.9795845896442,15.2067427272191,15.2067427272191,6319.7789377985,0.0,1.0
2021-05-20,17.01,20.0,17.0,20.0,7223,14.7389269334866,17.329720086404,14.7302620734434,17.329720086404,8335.96845648626,0.0,1.0
2021-05-21,17.98,17.98,17.9199,17.96,656,15.5794183576772,15.5794183576772,15.5273425488176,15.5620886375908,757.080895397339,0.0,1.0
2021-05-24,17.9488,17.9488,17.9488,17.9488,366,15.5523839943424,15.5523839943424,15.5523839943424,15.5523839943424,422.395743468638,0.0,1.0
2021-05-25,17.9488,17.9488,17.9488,17.9488,114,15.5523839943424,15.5523839943424,15.5523839943424,15.5523839943424,131.565887309904,0.0,1.0
2021-05-26,17.5453,17.5453,17.5453,17.5453,535,15.2027568915992,15.2027568915992,15.2027568915992,15.2027568915992,617.436400971916,0.0,1.0
2021-05-27,17.5453,17.5453,17.5453,17.5453,26,15.2027568915992,15.2027568915992,15.2027568915992,15.2027568915992,30.0062550005043,0.0,1.0
2021-05-28,17.29,17.54,17.29,17.5,2366,14.9815430146963,15.1981645157763,14.9815430146963,15.1635050756035,2730.56920504588,0.0,1.0
2021-06-01,17.2501,17.2501,17.2501,17.2501,213,14.9469702231239,14.9469702231239,14.9469702231239,14.9469702231239,245.820473657977,0.0,1.0
2021-06-02,17.2501,17.2501,17.2501,17.2501,84,14.9469702231239,14.9469702231239,14.9469702231239,14.9469702231239,96.9432853862446,0.0,1.0
2021-06-03,17.25,17.25,17.25,17.25,623,14.9468835745235,14.9468835745235,14.9468835745235,14.9468835745235,718.996033281312,0.0,1.0
2021-06-04,17.9539,17.9539,17.9539,17.9539,750,15.5568030729645,15.5568030729645,15.5568030729645,15.5568030729645,865.565048091467,0.0,1.0
2021-06-07,17.9539,17.9539,17.9539,17.9539,55,15.5568030729645,15.5568030729645,15.5568030729645,15.5568030729645,63.4747701933742,0.0,1.0
2021-06-08,17.52,17.52,17.52,17.52,450,15.1808347956899,15.1808347956899,15.1808347956899,15.1808347956899,519.339028854882,0.0,1.0
2021-06-09,17.25,17.5,17.25,17.5,958,14.9468835745235,15.1635050756035,14.9468835745235,15.1635050756035,1105.6150880955,0.0,1.0
2021-06-10,17.25,17.25,17.25,17.25,581,14.9468835745235,14.9468835745235,14.9468835745235,14.9468835745235,670.52439058819,0.0,1.0
2021-06-11,17.15,17.25,17.05,17.25,2221,14.8602349740915,14.9468835745235,14.7735863736594,14.9468835745235,2563.22662908153,0.0,1.0
2021-06-14,17.2314,17.2314,17.2314,17.2314,282,14.9307669348431,14.9307669348431,14.9307669348431,14.9307669348431,325.452458082393,0.0,1.0
2021-06-15,17.9053,17.9799,17.25,17.25,1174,15.5146918531545,15.5793317090768,14.9468835745235,14.9468835745235,1354.89782194585,0.0,1.0
2021-06-16,17.35,17.3651,17.25,17.25,2680,15.0335321749555,15.0466161136207,14.9468835745235,14.9468835745235,3092.95243851352,0.0,1.0
2021-06-17,17.15,17.39,17.15,17.36,20322,14.8602349740915,15.0681916151283,14.8602349740915,15.0421970349987,23453.3505430864,0.0,1.0
2021-06-18,17.96,17.96,17.2501,17.58,1409,15.5620886375908,15.5620886375908,14.9469702231239,15.2328239559491,1626.10820368117,0.0,1.0
2021-06-21,17.5,17.65,17.5,17.64,5651,15.1635050756035,15.2934779762516,15.1635050756035,15.2848131162084,6521.74411568653,0.0,1.0
2021-06-22,17.99,17.99,17.95,17.95,873,15.5880832177204,15.5880832177204,15.5534237775476,15.5534237775476,1007.51771597847,0.0,1.0
2021-06-23,18.5,18.5,18.5,18.5,585,16.0299910799237,16.0299910799237,16.0299910799237,16.0299910799237,675.140737511347,0.0,1.0
2021-06-24,18.5,18.5,18.5,18.5,133,16.0299910799237,16.0299910799237,16.0299910799237,16.0299910799237,153.493535194887,0.0,1.0
2021-06-25,19.95,19.95,18.5,18.5,10942,17.286395786188,17.286395786188,16.0299910799237,16.0299910799237,12628.0170082892,0.0,1.0
2021-06-28,19.95,19.95,19.95,19.95,105,17.286395786188,17.286395786188,17.286395786188,17.286395786188,121.179106732806,0.0,1.0
2021-06-29,19.95,19.95,19.95,19.95,172,17.286395786188,17.286395786188,17.286395786188,17.286395786188,198.502917695644,0.0,1.0
2021-06-30,19.5,19.5,18.055,18.055,376,16.8964770842439,16.8964770842439,15.6444048080012,15.6444048080012,433.936610776524,0.0,1.0
2021-07-01,19.0,19.0,19.0,19.0,120,16.4632340820838,16.4632340820838,16.4632340820838,16.4632340820838,138.490407694635,0.0,1.0
2021-07-02,19.0,19.0,19.0,19.0,38,16.4632340820838,16.4632340820838,16.4632340820838,16.4632340820838,43.8552957699678,0.0,1.0
2021-07-06,19.5,19.5,18.7759,19.0,7460,16.8964770842439,16.8964770842439,16.2690545685157,16.4632340820838,8609.48701168316,0.0,1.0
2021-07-07,19.65,19.65,19.385,19.49,3016,17.026449984892,17.026449984892,16.7968311937471,16.8878122242007,3480.72558005849,0.0,1.0
2021-07-08,19.7499,19.7499,19.7499,19.7499,327,17.1130119367235,17.1130119367235,17.1130119367235,17.1130119367235,377.386360967882,0.0,1.0
2021-07-09,19.7499,19.7499,19.7499,19.7499,36,17.1130119367235,17.1130119367235,17.1130119367235,17.1130119367235,41.5471223083906,0.0,1.0
2021-07-12,17.78,19.75,17.78,19.75,1314,15.4061211568132,17.113098585324,15.4061211568132,17.113098585324,1516.46996425625,0.0,1.0
2021-07-13,19.0,19.75,19.0,19.75,1685,16.4632340820838,17.113098585324,16.4632340820838,17.113098585324,1944.63614137884,0.0,1.0
2021-07-14,19.0,19.0,19.0,19.0,256,16.4632340820838,16.4632340820838,16.4632340820838,16.4632340820838,295.446203081889,0.0,1.0
2021-07-15,19.22,19.22,19.22,19.22,392,16.6538610030343,16.6538610030343,16.6538610030343,16.6538610030343,452.40199846914,0.0,1.0
2021-07-16,18.51,19.2,18.41,18.5,13753,16.0386559399669,16.6365312829479,15.9520073395349,16.0299910799237,15872.154808536,0.0,1.0
2021-07-19,19.75,19.75,18.2601,19.745,14547,17.113098585324,17.113098585324,15.8221210874873,17.1087661553024,16788.4996727821,0.0,1.0
2021-07-20,18.96,19.75,18.96,19.71,1463,16.428574641911,17.113098585324,16.428574641911,17.0784391451512,1688.42888714376,0.0,1.0
2021-07-21,18.52,18.52,18.52,18.52,495,16.0473208000101,16.0473208000101,16.0473208000101,16.0473208000101,571.27293174037,0.0,1.0
2021-07-22,19.7499,19.7499,19.7499,19.7499,391,17.1130119367235,17.1130119367235,17.1130119367235,17.1130119367235,451.247911738354,0.0,1.0
2021-07-23,18.3164,19.33,18.3164,19.33,5283,15.8709042495305,16.7491744635095,15.8709042495305,16.7491744635095,6097.04019875632,0.0,1.0
2021-07-26,18.3164,18.3164,18.3164,18.3164,50,15.8709042495305,15.8709042495305,15.8709042495305,15.8709042495305,57.7043365394314,0.0,1.0
2021-07-27,19.29,19.29,19.29,19.29,534,16.7145150233367,16.7145150233367,16.7145150233367,16.7145150233367,616.282314241126,0.0,1.0
2021-07-28,19.29,19.29,19.29,19.29,35,16.7145150233367,16.7145150233367,16.7145150233367,16.7145150233367,40.3930355776019,0.0,1.0
2021-07-29,19.25,19.25,19.25,19.25,159,16.6798555831639,16.6798555831639,16.6798555831639,16.6798555831639,183.499790195391,0.0,1.0
2021-07-30,18.55,18.55,18.34,18.34,648,16.1599639805718,16.1599639805718,15.9770209921125,15.9770209921125,743.83829162314,0.1,1.0
2021-08-02,18.13,18.685,18.08,18.1,1982,15.7940780036531,16.2775701874384,15.7505201492581,15.7679432910161,2275.13502160042,0.0,1.0
2021-08-03,18.13,18.13,18.13,18.13,88,15.7940780036531,15.7940780036531,15.7940780036531,15.7940780036531,101.01507664018,0.0,1.0
2021-08-04,18.13,18.13,18.13,18.13,68,15.7940780036531,15.7940780036531,15.7940780036531,15.7940780036531,78.0571046765028,0.0,1.0
2021-08-05,17.6201,18.0094,17.62,18.0001,954,15.3498750045322,15.6890164588522,15.3497878888234,15.6809146979348,1095.0952626674,0.0,1.0
2021-08-06,17.6201,17.6201,17.6201,17.6201,54,15.3498750045322,15.3498750045322,15.3498750045322,15.3498750045322,61.9865243019285,0.0,1.0
2021-08-09,17.6201,17.6201,17.6201,17.6201,3,15.3498750045322,15.3498750045322,15.3498750045322,15.3498750045322,3.44369579455158,0.0,1.0
2021-08-10,18.49,18.49,18.49,18.49,241,16.1076945552977,16.1076945552977,16.1076945552977,16.1076945552977,276.64356216231,0.0,1.0
2021-08-11,18.49,18.49,18.49,18.49,157,16.1076945552977,16.1076945552977,16.1076945552977,16.1076945552977,180.220079914866,0.0,1.0
2021-08-12,18.49,18.49,18.49,18.49,71,16.1076945552977,16.1076945552977,16.1076945552977,16.1076945552977,81.5008004710539,0.0,1.0
2021-08-13,18.8899,18.8899,18.8899,18.8899,699,16.4560702747495,16.4560702747495,16.4560702747495,16.4560702747495,802.381120130516,0.0,1.0
2021-08-16,18.0,18.0,18.0,18.0,393,15.680827582226,15.680827582226,15.680827582226,15.680827582226,451.124149086256,0.0,1.0
2021-08-17,18.0,18.0,18.0,18.0,79,15.680827582226,15.680827582226,15.680827582226,15.680827582226,90.6839892565248,0.0,1.0
2021-08-18,18.0,18.0,18.0,18.0,124,15.680827582226,15.680827582226,15.680827582226,15.680827582226,142.339426174798,0.0,1.0
2021-08-19,18.22,18.25,18.22,18.25,1332,15.8724821415643,15.8986168542013,15.8724821415643,15.8986168542013,1529.0009327809,0.0,1.0
2021-08-20,18.5,18.5,18.25,18.25,820,16.1164061261767,16.1164061261767,15.8986168542013,15.8986168542013,941.276850510765,0.0,1.0
2021-08-23,19.14,19.14,19.0,19.0,901,16.6739466624336,16.6739466624336,16.5519846701274,16.5519846701274,1034.25663696366,0.0,1.0
2021-08-24,19.14,19.14,19.14,19.14,24,16.6739466624336,16.6739466624336,16.6739466624336,16.6739466624336,27.5495663564127,0.0,1.0
2021-08-25,18.9702,19.0,18.9702,19.0,794,16.5260241889079,16.5519846701274,16.5260241889079,16.5519846701274,911.431486957988,0.0,1.0
2021-08-26,18.69,18.69,18.69,18.69,589,16.281925972878,16.281925972878,16.281925972878,16.281925972878,676.112274330292,0.0,1.0
2021-08-27,17.85,18.5025,17.65,18.5,7698,15.5501540190407,16.1185840188964,15.3759226014605,16.1164061261767,8836.52340881939,0.0,1.0
2021-08-30,17.85,17.85,17.85,17.85,293,15.5501540190407,15.5501540190407,15.5501540190407,15.5501540190407,336.334289267872,0.0,1.0
2021-08-31,18.01,18.01,18.01,18.01,277,15.689539153105,15.689539153105,15.689539153105,15.689539153105,317.967911696929,0.0,1.0
2021-09-01,18.42,18.42,18.42,18.42,220,16.0467135591446,16.0467135591446,16.0467135591446,16.0467135591446,252.537691600449,0.0,1.0
2021-09-02,18.48,18.48,18.48,18.48,918,16.0989829844187,16.0989829844187,16.0989829844187,16.0989829844187,1053.77091313278,0.0,1.0
2021-09-03,18.55,18.55,18.55,18.55,201,16.1599639805718,16.1599639805718,16.1599639805718,16.1599639805718,230.727618234955,0.0,1.0
2021-09-07,18.55,18.55,18.55,18.55,328,16.1599639805718,16.1599639805718,16.1599639805718,16.1599639805718,376.510740204305,0.0,1.0
2021-09-08,18.25,18.25,18.1,18.1,536,15.8986168542013,15.8986168542013,15.7679432910161,15.7679432910161,615.27364862655,0.0,1.0
2021-09-09,18.5,18.5,18.5,18.5,431,16.1164061261767,16.1164061261767,16.1164061261767,16.1164061261767,494.744295817243,0.0,1.0
2021-09-10,18.9532,18.9532,18.9532,18.9532,527,16.5112145184136,16.5112145184136,16.5112145184136,16.5112145184136,604.942561242895,0.0,1.0
2021-09-13,18.99,18.99,18.5,18.5,565,16.5432730992484,16.5432730992484,16.1164061261767,16.1164061261767,648.562707973881,0.0,1.0
2021-09-14,18.5,18.5,18.5,18.5,210,16.1164061261767,16.1164061261767,16.1164061261767,16.1164061261767,241.058705618611,0.0,1.0
2021-09-15,18.5,18.5,18.5,18.5,221,16.1164061261767,16.1164061261767,16.1164061261767,16.1164061261767,253.685590198633,0.0,1.0
2021-09-16,18.5,18.5,18.5,18.5,1218,16.1164061261767,16.1164061261767,16.1164061261767,16.1164061261767,1398.14049258794,0.0,1.0
2021-09-17,18.95,18.95,18.5,18.5,3927,16.5084268157323,16.5084268157323,16.1164061261767,16.1164061261767,4507.79779506803,0.0,1.0
2021-09-20,18.78,18.99,18.78,18.93,8932,16.3603301107891,16.5432730992484,16.3603301107891,16.4910036739743,10253.0302789782,0.0,1.0
2021-09-21,18.78,18.78,18.78,18.78,73,16.3603301107891,16.3603301107891,16.3603301107891,16.3603301107891,83.7965976674218,0.0,1.0
2021-09-22,18.52,18.52,18.52,18.52,213,16.1338292679347,16.1338292679347,16.1338292679347,16.1338292679347,244.502401413162,0.0,1.0
2021-09-23,18.52,18.52,18.52,18.52,57,16.1338292679347,16.1338292679347,16.1338292679347,16.1338292679347,65.4302200964801,0.0,1.0
2021-09-24,18.52,18.52,18.52,18.52,28,16.1338292679347,16.1338292679347,16.1338292679347,16.1338292679347,32.1411607491481,0.0,1.0
2021-09-27,18.52,18.52,18.52,18.52,54,16.1338292679347,16.1338292679347,16.1338292679347,16.1338292679347,61.9865243019285,0.0,1.0
2021-09-28,18.75,18.75,18.75,18.75,1128,16.334195398152,16.334195398152,16.334195398152,16.334195398152,1294.8296187514,0.0,1.0
2021-09-29,18.75,18.7501,18.75,18.7501,9400,16.334195398152,16.3342825138608,16.334195398152,16.3342825138608,10790.2468229283,0.0,1.0
2021-09-30,18.75,18.75,18.75,18.75,35,16.334195398152,16.334195398152,16.334195398152,16.334195398152,40.1764509364352,0.0,1.0
2021-10-01,18.75,18.75,18.75,18.75,179,16.334195398152,16.334195398152,16.334195398152,16.334195398152,205.473849074912,0.0,1.0
2021-10-04,18.6,18.6,18.6,18.6,157,16.2035218349668,16.2035218349668,16.2035218349668,16.2035218349668,180.220079914866,0.0,1.0
2021-10-05,18.5001,18.5001,18.5001,18.5001,182,16.1164932418855,16.1164932418855,16.1164932418855,16.1164932418855,208.917544869462,0.0,1.0
2021-10-06,18.5001,18.5001,18.5001,18.5001,40,16.1164932418855,16.1164932418855,16.1164932418855,16.1164932418855,45.9159439273543,0.0,1.0
2021-10-07,18.5001,18.5001,18.5001,18.5001,112,16.1164932418855,16.1164932418855,16.1164932418855,16.1164932418855,128.564642996592,0.0,1.0
2021-10-08,18.5001,18.5001,18.5001,18.5001,76,16.1164932418855,16.1164932418855,16.1164932418855,16.1164932418855,87.2402934619733,0.0,1.0
2021-10-11,18.5001,18.5001,18.5001,18.5001,13,16.1164932418855,16.1164932418855,16.1164932418855,16.1164932418855,14.9226817763902,0.0,1.0
2021-10-12,18.5001,18.5001,18.5001,18.5001,19,16.1164932418855,16.1164932418855,16.1164932418855,16.1164932418855,21.8100733654933,0.0,1.0
2021-10-13,18.5001,18.5001,18.5001,18.5001,2,16.1164932418855,16.1164932418855,16.1164932418855,16.1164932418855,2.29579719636772,0.0,1.0
2021-10-14,18.5001,18.5001,18.5001,18.5001,17,16.1164932418855,16.1164932418855,16.1164932418855,16.1164932418855,19.5142761691256,0.0,1.0
2021-10-15,18.5001,18.5001,18.5001,18.5001,92,16.1164932418855,16.1164932418855,16.1164932418855,16.1164932418855,105.606671032915,0.0,1.0
2021-10-18,18.99,19.0,18.9419,18.9419,1902,16.5432730992484,16.5519846701274,16.5013704433203,16.5013704433203,2183.3031337457,0.0,1.0
2021-10-19,18.99,18.99,18.99,18.99,137,16.5432730992484,16.5432730992484,16.5432730992484,16.5432730992484,157.262107951189,0.0,1.0
2021-10-20,18.9,18.9,18.9,18.9,489,16.4648689613373,16.4648689613373,16.4648689613373,16.4648689613373,561.322414511906,0.0,1.0
2021-10-21,18.9,18.9,18.9,18.9,17,16.4648689613373,16.4648689613373,16.4648689613373,16.4648689613373,19.5142761691256,0.0,1.0
2021-10-22,18.9,18.9,18.9,18.9,16,16.4648689613373,16.4648689613373,16.4648689613373,16.4648689613373,18.3663775709417,0.0,1.0
2021-10-25,18.9,18.9,18.9,18.9,116,16.4648689613373,16.4648689613373,16.4648689613373,16.4648689613373,133.156237389328,0.0,1.0
2021-10-26,18.95,18.95,18.95,18.95,291,16.5084268157323,16.5084268157323,16.5084268157323,16.5084268157323,334.038492071504,0.0,1.0
2021-10-27,18.95,18.95,18.95,18.95,119,16.5084268157323,16.5084268157323,16.5084268157323,16.5084268157323,136.59993318388,0.0,1.0
2021-10-28,19.09,19.09,18.9001,18.9001,488,16.6303888080385,16.6303888080385,16.464956077046,16.464956077046,560.174515913725,0.0,1.0
2021-10-29,18.9,18.9,18.9,18.9,198,16.5519846701274,16.5519846701274,16.5519846701274,16.5519846701274,226.087691269666,0.1,1.0
2021-11-01,18.9,18.9,18.9,18.9,184,16.5519846701274,16.5519846701274,16.5519846701274,16.5519846701274,210.101692897063,0.0,1.0
2021-11-02,19.27,19.27,19.27,19.27,267,16.8760182324527,16.8760182324527,16.8760182324527,16.8760182324527,304.875826106063,0.0,1.0
2021-11-03,19.5668,19.5668,19.2786,19.28,824,17.1359456954206,17.1359456954206,16.8835498233608,16.8847758962993,940.890189930324,0.0,1.0
2021-11-04,19.5668,19.5668,19.5668,19.5668,22,17.1359456954206,17.1359456954206,17.1359456954206,17.1359456954206,25.1208545855184,0.0,1.0
2021-11-05,19.5,19.75,19.5,19.75,4022,17.0774445009251,17.2963860970908,17.0774445009251,17.2963860970908,4592.54896104341,0.0,1.0
2021-11-08,19.25,19.625,19.0,19.5,4668,16.8585029047594,17.186915299008,16.6395613085937,17.0774445009251,5330.18860023635,0.0,1.0
2021-11-09,19.25,19.25,19.25,19.25,41,16.8585029047594,16.8585029047594,16.8585029047594,16.8585029047594,46.8161380911933,0.0,1.0
2021-11-10,19.25,19.25,19.25,19.25,7,16.8585029047594,16.8585029047594,16.8585029047594,16.8585029047594,7.9929991863013,0.0,1.0
2021-11-11,19.25,19.25,19.25,19.25,24,16.8585029047594,16.8585029047594,16.8585029047594,16.8585029047594,27.4045686387473,0.0,1.0
2021-11-12,19.675,19.75,19.675,19.7499,8815,17.2307036182411,17.2963860970908,17.2307036182411,17.2962985204523,10065.4696896066,0.0,1.0
2021-11-15,19.7501,19.7501,19.75,19.75,264,17.2964736737293,17.2964736737293,17.2963860970908,17.2963860970908,301.45025502622,0.0,1.0
2021-11-16,19.7501,19.7501,19.7501,19.7501,42,17.2964736737293,17.2964736737293,17.2964736737293,17.2964736737293,47.9579951178078,0.0,1.0
2021-11-17,20.0,20.0,19.8,19.8,2663,17.5153276932565,17.5153276932565,17.340174416324,17.340174416324,3040.76526187434,0.0,1.0
2021-11-18,20.0,20.0,20.0,20.0,42,17.5153276932565,17.5153276932565,17.5153276932565,17.5153276932565,47.9579951178079,0.0,1.0
2021-11-19,19.89,20.0,19.89,20.0,4066,17.4189933909436,17.5153276932565,17.4189933909436,17.5153276932565,4642.79067021444,0.0,1.0
2021-11-22,19.75,19.945,19.75,19.945,367,17.2963860970908,17.4671605421001,17.2963860970908,17.4671605421001,419.061528767511,0.0,1.0
2021-11-23,19.76,19.76,19.76,19.76,162,17.3051437609374,17.3051437609374,17.3051437609374,17.3051437609374,184.980838311545,0.0,1.0
2021-11-24,19.76,19.76,19.76,19.76,62,17.3051437609374,17.3051437609374,17.3051437609374,17.3051437609374,70.7951356500974,0.0,1.0
2021-11-26,19.75,19.75,19.75,19.75,237,17.2963860970908,17.2963860970908,17.2963860970908,17.2963860970908,270.62011530763,0.0,1.0
2021-11-29,19.75,19.75,19.75,19.75,57,17.2963860970908,17.2963860970908,17.2963860970908,17.2963860970908,65.0858505170249,0.0,1.0
2021-11-30,20.08,20.08,19.75,19.75,824,17.5853890040295,17.5853890040295,17.2963860970908,17.2963860970908,940.890189930327,0.0,1.0
2021-12-01,19.75,20.07,19.5,20.07,3340,17.2963860970908,17.5766313401829,17.0774445009251,17.5766313401829,3813.80246889234,0.0,1.0
2021-12-02,19.75,19.75,19.75,19.75,2,17.2963860970908,17.2963860970908,17.2963860970908,17.2963860970908,2.28371405322895,0.0,1.0
2021-12-03,19.9225,20.4,19.9225,20.4,11460,17.4474557984451,17.8656342471216,17.4474557984451,17.8656342471216,13085.6815250019,0.0,1.0
2021-12-06,19.75,20.19,19.75,20.19,1157,17.2963860970908,17.6817233063425,17.2963860970908,17.6817233063425,1321.12857979294,0.0,1.0
2021-12-07,19.65,19.75,19.625,19.75,4132,17.2088094586245,17.2963860970908,17.186915299008,17.2963860970908,4718.153233971,0.0,1.0
2021-12-08,19.65,19.65,19.65,19.65,6,17.2088094586245,17.2088094586245,17.2088094586245,17.2088094586245,6.85114215968684,0.0,1.0
2021-12-09,19.8,19.8,19.8,19.8,251,17.340174416324,17.340174416324,17.340174416324,17.340174416324,286.606113680232,0.0,1.0
2021-12-10,19.74,20.4,19.74,20.4,5068,17.2876284332442,17.8656342471216,17.2876284332442,17.8656342471216,5786.93141088214,0.0,1.0
2021-12-13,19.55,19.55,19.55,19.55,484,17.1212328201582,17.1212328201582,17.1212328201582,17.1212328201582,552.658800881406,0.0,1.0
2021-12-14,19.55,19.55,19.55,19.55,222,17.1212328201582,17.1212328201582,17.1212328201582,17.1212328201582,253.492259908413,0.0,1.0
2021-12-15,20.382,20.39,20.3118,20.38,3302,17.8498704521977,17.856876583275,17.7883916519944,17.8481189194284,3770.41190188099,0.0,1.0
2021-12-16,20.382,20.382,20.382,20.382,2,17.8498704521977,17.8498704521977,17.8498704521977,17.8498704521977,2.28371405322895,0.0,1.0
2021-12-17,20.382,20.382,20.382,20.382,171,17.8498704521977,17.8498704521977,17.8498704521977,17.8498704521977,195.257551551075,0.0,1.0
2021-12-20,20.382,20.382,20.382,20.382,659,17.8498704521977,17.8498704521977,17.8498704521977,17.8498704521977,752.483780538938,0.0,1.0
2021-12-21,20.382,20.382,20.382,20.382,5,17.8498704521977,17.8498704521977,17.8498704521977,17.8498704521977,5.70928513307237,0.0,1.0
2021-12-22,20.382,20.382,20.382,20.382,244,17.8498704521977,17.8498704521977,17.8498704521977,17.8498704521977,278.613114493931,0.0,1.0
2021-12-23,20.382,20.382,20.382,20.382,62,17.8498704521977,17.8498704521977,17.8498704521977,17.8498704521977,70.7951356500973,0.0,1.0
2021-12-27,20.382,20.382,20.382,20.382,1206,17.8498704521977,17.8498704521977,17.8498704521977,17.8498704521977,1377.07957409705,0.0,1.0
2021-12-28,20.382,20.382,20.382,20.382,112,17.8498704521977,17.8498704521977,17.8498704521977,17.8498704521977,127.887986980821,0.0,1.0
2021-12-29,20.382,20.382,20.382,20.382,32,17.8498704521977,17.8498704521977,17.8498704521977,17.8498704521977,36.5394248516631,0.0,1.0
2021-12-30,20.382,20.382,20.382,20.382,25,17.8498704521977,17.8498704521977,17.8498704521977,17.8498704521977,28.5464256653618,0.0,1.0
2021-12-31,20.382,20.382,20.382,20.382,170,17.8498704521977,17.8498704521977,17.8498704521977,17.8498704521977,194.11569452446,0.0,1.0
2022-01-03,19.76,20.36,19.76,20.36,824,17.3051437609374,17.8306035917351,17.3051437609374,17.8306035917351,940.890189930327,0.0,1.0
2022-01-04,19.76,19.76,19.76,19.76,96,17.3051437609374,17.3051437609374,17.3051437609374,17.3051437609374,109.61827455499,0.0,1.0
2022-01-05,19.76,19.76,19.76,19.76,13,17.3051437609374,17.3051437609374,17.3051437609374,17.3051437609374,14.8441413459882,0.0,1.0
2022-01-06,20.3316,20.3316,20.3316,20.3316,274,17.8057318264107,17.8057318264107,17.8057318264107,17.8057318264107,312.868825292365,0.0,1.0
2022-01-07,20.3316,20.3316,20.3316,20.3316,7,17.8057318264107,17.8057318264107,17.8057318264107,17.8057318264107,7.99299918630131,0.0,1.0
2022-01-10,19.7501,19.751,19.75,19.7501,579,17.2964736737293,17.2972618634755,17.2963860970908,17.2964736737293,661.135218409778,0.0,1.0
2022-01-11,19.7501,19.7501,19.7501,19.7501,7,17.2964736737293,17.2964736737293,17.2964736737293,17.2964736737293,7.99299918630129,0.0,1.0
2022-01-12,19.7501,19.7501,19.7501,19.7501,45,17.2964736737293,17.2964736737293,17.2964736737293,17.2964736737293,51.3835661976512,0.0,1.0
2022-01-13,20.4,20.4,20.4,20.4,1567,17.8656342471216,17.8656342471216,17.8656342471216,17.8656342471216,1789.28996070488,0.0,1.0
2022-01-14,20.4,20.4,20.4,20.4,3,17.8656342471216,17.8656342471216,17.8656342471216,17.8656342471216,3.42557107984342,0.0,1.0
2022-01-18,20.4,20.4,20.4,20.4,32,17.8656342471216,17.8656342471216,17.8656342471216,17.8656342471216,36.5394248516632,0.0,1.0
2022-01-19,20.4,20.4,20.05,20.36,2109,17.8656342471216,17.8656342471216,17.5591160124897,17.8306035917351,2408.17646912993,0.0,1.0
2022-01-20,20.5,20.5,20.5,20.5,20004,17.9532108855879,17.9532108855879,17.9532108855879,17.9532108855879,22841.7079603959,0.0,1.0
2022-01-21,20.5,20.51,20.5,20.51,20346,17.9532108855879,17.9619685494346,17.9532108855879,17.9619685494346,23232.2230634981,0.0,1.0
2022-01-24,20.155,20.55,20.155,20.55,527,17.6510714828793,17.9969992048211,17.6510714828793,17.9969992048211,601.758653025825,0.0,1.0
2022-01-25,20.5,20.5,20.225,20.225,1769,17.9532108855879,17.9532108855879,17.7123751298057,17.7123751298057,2019.945080081,0.0,1.0
2022-01-26,20.5,20.5,20.5,20.5,193,17.9532108855879,17.9532108855879,17.9532108855879,17.9532108855879,220.378406136593,0.0,1.0
2022-01-27,20.5,20.5,20.5,20.5,232,17.9532108855879,17.9532108855879,17.9532108855879,17.9532108855879,264.910830174558,0.0,1.0
2022-01-28,20.0,20.05,20.0,20.05,2004,17.6029043317228,17.6469115925521,17.6029043317228,17.6469115925521,2276.89699635363,0.1,1.0
2022-01-31,20.0,20.0,20.0,20.0,26,17.6029043317228,17.6029043317228,17.6029043317228,17.6029043317228,29.5405797930112,0.0,1.0
2022-02-01,20.0,20.0,20.0,20.0,24,17.6029043317228,17.6029043317228,17.6029043317228,17.6029043317228,27.2682275012411,0.0,1.0
2022-02-02,20.0,20.0,20.0,20.0,42,17.6029043317228,17.6029043317228,17.6029043317228,17.6029043317228,47.7193981271719,0.0,1.0
2022-02-03,20.13,20.7499,20.05,20.4,4653,17.717323209879,18.2629252296407,17.6469115925521,17.9549624183573,5286.62760680312,0.0,1.0
2022-02-04,20.3,20.68,20.3,20.68,5802,17.8669478966986,18.2014030790014,17.8669478966986,18.2014030790014,6592.09399842505,0.0,1.0
2022-02-07,20.49,20.49,20.47,20.47,307,18.03417548785,18.03417548785,18.0165725835183,18.0165725835183,348.806076786709,0.0,1.0
2022-02-08,20.5,20.5,20.5,20.5,111,18.0429769400159,18.0429769400159,18.0429769400159,18.0429769400159,126.11555219324,0.0,1.0
2022-02-09,20.5,21.15,20.5,21.15,324,18.0429769400159,18.6150713307969,18.0429769400159,18.6150713307969,368.121071266754,0.0,1.0
2022-02-10,20.5,20.5,20.5,20.5,40,18.0429769400159,18.0429769400159,18.0429769400159,18.0429769400159,45.4470458354018,0.0,1.0
2022-02-11,20.68,20.68,20.5,20.5,759,18.2014030790014,18.2014030790014,18.0429769400159,18.0429769400159,862.357694726749,0.0,1.0
2022-02-14,20.5,20.5,20.5,20.5,227,18.0429769400159,18.0429769400159,18.0429769400159,18.0429769400159,257.911985115905,0.0,1.0
2022-02-15,20.5,20.5,20.5,20.5,70,18.0429769400159,18.0429769400159,18.0429769400159,18.0429769400159,79.5323302119531,0.0,1.0
2022-02-16,20.5,20.5,20.5,20.5,49,18.0429769400159,18.0429769400159,18.0429769400159,18.0429769400159,55.6726311483672,0.0,1.0
2022-02-17,20.89,21.5,20.5,20.5,4320,18.3862335744845,18.923122156602,18.0429769400159,18.0429769400159,4908.28095022339,0.0,1.0
2022-02-18,20.65,23.55,20.65,20.68,10086,18.1749987225038,20.7274198506036,18.1749987225038,18.2014030790014,11459.4726073966,0.0,1.0
2022-02-22,21.1,22.49,21.1,21.25,2675,18.5710640699676,19.7944659210223,18.5710640699676,18.7030858524555,3039.27119024249,0.0,1.0
2022-02-23,20.875,21.34,20.875,21.34,1302,18.3730313962357,18.7822989219482,18.3730313962357,18.7822989219482,1479.30134194233,0.0,1.0
2022-02-24,21.18,22.25,20.805,21.55,7464,18.6414756872944,19.5832310690416,18.3114212310746,18.9671294174313,8480.41875288601,0.0,1.0
2022-02-25,20.75,22.0,20.75,21.0,4268,18.2630132441624,19.3631947648951,18.2630132441624,18.4830495483089,4849.19979063738,0.0,1.0
2022-02-28,20.75,21.95,20.75,20.875,3891,18.2630132441624,19.3191875040658,18.2630132441624,18.3730313962357,4420.86138363872,0.0,1.0
2022-03-01,21.75,21.75,21.75,21.75,262,19.1431584607485,19.1431584607485,19.1431584607485,19.1431584607485,297.678150221883,0.0,1.0
2022-03-02,20.95,21.46,20.94,21.46,899,18.4390422874796,18.8879163479386,18.4302408353138,18.8879163479386,1021.42235515066,0.0,1.0
2022-03-03,20.84,21.55,20.82,21.38,3248,18.3422263136552,18.9671294174313,18.3246234093234,18.8175047306117,3690.30012183462,0.0,1.0
2022-03-04,21.0,21.49,20.77,20.77,4724,18.4830495483089,18.9143207044361,18.2806161484941,18.2806161484941,5367.29611316097,0.0,1.0
2022-03-07,21.1,21.5,21.02,21.1201,4577,18.5710640699676,18.923122156602,18.5006524526407,18.5887549888209,5200.27821971584,0.0,1.0
2022-03-08,21.1,21.1,21.1,21.1,217,18.5710640699676,18.5710640699676,18.5710640699676,18.5710640699676,246.550223657054,0.0,1.0
2022-03-09,21.1,21.1,21.1,21.1,30,18.5710640699676,18.5710640699676,18.5710640699676,18.5710640699676,34.0852843765513,0.0,1.0
2022-03-10,20.775,20.9,20.775,20.9,1856,18.2850168745771,18.3950350266503,18.2850168745771,18.3950350266503,2108.74292676264,0.0,1.0
2022-03-11,21.0,21.25,20.98,21.0,10729,18.4830495483089,18.7030858524555,18.4654466439772,18.4830495483089,12190.0338692007,0.0,1.0
2022-03-14,21.5461,21.5461,21.0,21.0,1608,18.9636968510866,18.9636968510866,18.4830495483089,18.4830495483089,1826.97124258316,0.0,1.0
2022-03-15,21.25,21.25,21.25,21.25,269,18.7030858524555,18.7030858524555,18.7030858524555,18.7030858524555,305.631383243077,0.0,1.0
2022-03-16,20.22,21.25,20.22,21.25,3049,17.7965362793717,18.7030858524555,17.7965362793717,18.7030858524555,3464.20106880352,0.0,1.0
2022-03-17,20.98,21.63,20.98,21.63,17997,18.4654466439772,19.0375410347582,18.4654466439772,19.0375410347582,20447.7620974932,0.0,1.0
2022-03-18,20.9,21.115,20.28,21.0,2658,18.3950350266503,18.5842662482163,17.8493449923669,18.4830495483089,3019.95619576246,0.0,1.0
2022-03-21,20.9,21.96,20.5106,21.96,3663,18.3950350266503,19.3279889562316,18.0523064793117,19.3279889562316,4161.81322237693,0.0,1.0
2022-03-22,20.76,21.16,20.76,21.16,453,18.2718146963283,18.6238727829627,18.2718146963283,18.6238727829627,514.687794085925,0.0,1.0
2022-03-23,20.75,21.085,20.75,21.0,2187,18.2630132441624,18.5578618917188,18.2630132441624,18.4830495483089,2484.8172310506,0.0,1.0
2022-03-24,21.0,21.87,20.61,21.43,4315,18.4830495483089,19.2487758867389,18.1397929138403,18.861511991441,4902.60006949399,0.0,1.0
2022-03-25,21.0,21.2,21.0,21.2,3551,18.4830495483089,18.6590785916262,18.4830495483089,18.6590785916262,4034.56149403781,0.0,1.0
2022-03-28,21.25,21.28,21.25,21.28,957,18.7030858524555,18.7294902089531,18.7030858524555,18.7294902089531,1087.32057161199,0.0,1.0
2022-03-29,21.02,21.02,21.02,21.02,276,18.5006524526407,18.5006524526407,18.5006524526407,18.5006524526407,313.584616264272,0.0,1.0
2022-03-30,21.02,21.02,21.02,21.02,9,18.5006524526407,18.5006524526407,18.5006524526407,18.5006524526407,10.2255853129654,0.0,1.0
2022-03-31,20.75,20.75,20.75,20.75,316,18.2630132441624,18.2630132441624,18.2630132441624,18.2630132441624,359.031662099675,0.0,1.0
2022-04-01,21.0,21.0,21.0,21.0,372,18.4830495483089,18.4830495483089,18.4830495483089,18.4830495483089,422.657526269238,0.0,1.0
2022-04-04,21.15,21.15,21.15,21.15,215,18.6150713307969,18.6150713307969,18.6150713307969,18.6150713307969,244.277871365284,0.0,1.0
2022-04-05,21.15,21.15,21.15,21.15,21,18.6150713307969,18.6150713307969,18.6150713307969,18.6150713307969,23.8596990635859,0.0,1.0
2022-04-06,21.5,21.5,21.5,21.5,178,18.923122156602,18.923122156602,18.923122156602,18.923122156602,202.239353967538,0.0,1.0
2022-04-07,21.5,21.5,21.5,21.5,106,18.923122156602,18.923122156602,18.923122156602,18.923122156602,120.434671463815,0.0,1.0
2022-04-08,21.5,21.5,21.5,21.5,2,18.923122156602,18.923122156602,18.923122156602,18.923122156602,2.27235229177009,0.0,1.0
2022-04-11,21.5,21.5,21.5,21.5,57,18.923122156602,18.923122156602,18.923122156602,18.923122156602,64.7620403154477,0.0,1.0
2022-04-12,21.5,21.5,21.5,21.5,59,18.923122156602,18.923122156602,18.923122156602,18.923122156602,67.0343926072178,0.0,1.0
2022-04-13,21.5,21.5,21.5,21.5,229,18.923122156602,18.923122156602,18.923122156602,18.923122156602,260.184337407676,0.0,1.0
2022-04-14,21.5,21.5,21.5,21.5,0,18.923122156602,18.923122156602,18.923122156602,18.923122156602,0,0.0,1.0
2022-04-18,21.0,21.0,21.0,21.0,273,18.4830495483089,18.4830495483089,18.4830495483089,18.4830495483089,310.176087826618,0.0,1.0
2022-04-19,21.49,21.49,21.49,21.49,488,18.9143207044361,18.9143207044361,18.9143207044361,18.9143207044361,554.453959191904,0.0,1.0
2022-04-20,21.49,21.49,21.49,21.49,103,18.9143207044361,18.9143207044361,18.9143207044361,18.9143207044361,117.02614302616,0.0,1.0
2022-04-21,21.49,21.5,21.49,21.49,1016,18.9143207044361,18.923122156602,18.9143207044361,18.9143207044361,1154.35496421921,0.0,1.0
2022-04-22,21.49,21.49,21.49,21.49,170,18.9143207044361,18.9143207044361,18.9143207044361,18.9143207044361,193.149944800458,0.0,1.0
2022-04-25,21.49,21.49,21.49,21.49,16,18.9143207044361,18.9143207044361,18.9143207044361,18.9143207044361,18.1788183341608,0.0,1.0
2022-04-26,20.76,20.97,20.76,20.97,647,18.2718146963283,18.4566451918114,18.2718146963283,18.4566451918114,735.105966387624,0.0,1.0
2022-04-27,20.76,20.76,20.76,20.76,118,18.2718146963283,18.2718146963283,18.2718146963283,18.2718146963283,134.068785214435,0.0,1.0
2022-04-28,20.76,20.76,20.76,20.76,6,18.2718146963283,18.2718146963283,18.2718146963283,18.2718146963283,6.81705687531027,0.0,1.0
2022-04-29,20.76,20.76,20.76,20.76,188,18.3598292179869,18.3598292179869,18.3598292179869,18.3598292179869,212.577140759915,0.1,1.0
2022-05-02,20.76,20.76,20.76,20.76,36,18.3598292179869,18.3598292179869,18.3598292179869,18.3598292179869,40.7062609965795,0.0,1.0
2022-05-03,20.15,20.15,20.15,20.15,368,17.820354467362,17.820354467362,17.820354467362,17.820354467362,416.108445742813,0.0,1.0
2022-05-04,20.15,20.15,20.15,20.15,83,17.820354467362,17.820354467362,17.820354467362,17.820354467362,93.8505461865584,0.0,1.0
2022-05-05,20.15,20.15,20.15,20.15,54,17.820354467362,17.820354467362,17.820354467362,17.820354467362,61.0593914948693,0.0,1.0
2022-05-06,20.05,20.05,20.05,20.05,411,17.731915983653,17.731915983653,17.731915983653,17.731915983653,464.729813044283,0.0,1.0
2022-05-09,20.05,20.05,20.05,20.05,12,17.731915983653,17.731915983653,17.731915983653,17.731915983653,13.5687536655265,0.0,1.0
2022-05-10,20.05,20.05,20.05,20.05,29,17.731915983653,17.731915983653,17.731915983653,17.731915983653,32.7911546916891,0.0,1.0
2022-05-11,19.53,19.53,19.53,19.53,151,17.2720358683663,17.2720358683663,17.2720358683663,17.2720358683663,170.740150291208,0.0,1.0
2022-05-12,19.91,19.91,19.91,19.91,204,17.6081021064604,17.6081021064604,17.6081021064604,17.6081021064604,230.668812313951,0.0,1.0
2022-05-13,20.57,20.57,20.57,20.57,862,18.1917960989398,18.1917960989398,18.1917960989398,18.1917960989398,974.688804973653,0.0,1.0
2022-05-16,20.57,20.57,20.57,20.57,106,18.1917960989398,18.1917960989398,18.1917960989398,18.1917960989398,119.857324045484,0.0,1.0
2022-05-17,19.76,20.0,19.0001,19.0001,2526,17.475444380897,17.6876967417985,16.8034003431923,16.8034003431923,2856.22264659332,0.0,1.0
2022-05-18,19.76,19.76,19.76,19.76,112,17.475444380897,17.475444380897,17.475444380897,17.475444380897,126.641700878247,0.0,1.0
2022-05-19,19.0,19.0,19.0,19.0,224,16.8033119047086,16.8033119047086,16.8033119047086,16.8033119047086,253.283401756495,0.0,1.0
2022-05-20,19.15,19.15,19.15,19.15,189,16.9359696302721,16.9359696302721,16.9359696302721,16.9359696302721,213.707870232042,0.0,1.0
2022-05-23,19.15,19.15,19.15,19.15,54,16.9359696302721,16.9359696302721,16.9359696302721,16.9359696302721,61.0593914948692,0.0,1.0
2022-05-24,19.06,19.06,19.06,19.06,308,16.856374994934,16.856374994934,16.856374994934,16.856374994934,348.26467741518,0.0,1.0
2022-05-25,19.06,19.06,19.06,19.06,513,16.856374994934,16.856374994934,16.856374994934,16.856374994934,580.064219201258,0.0,1.0
2022-05-26,18.91,19.0,18.91,19.0,769,16.7237172693705,16.8033119047086,16.7237172693705,16.8033119047086,869.530964065824,0.0,1.0
2022-05-27,19.0,19.44,19.0,19.44,507,16.8033119047086,17.1924412330282,16.8033119047086,17.1924412330282,573.279842368495,0.0,1.0
2022-05-31,19.0,19.0,19.0,19.0,23,16.8033119047086,16.8033119047086,16.8033119047086,16.8033119047086,26.0067778589258,0.0,1.0
2022-06-01,19.62,19.62,19.25,19.25,439,17.3516305037044,17.3516305037044,17.0244081139811,17.0244081139811,496.390238263843,0.0,1.0
2022-06-02,19.62,19.62,19.62,19.62,10,17.3516305037044,17.3516305037044,17.3516305037044,17.3516305037044,11.3072947212721,0.0,1.0
2022-06-03,19.62,19.62,19.62,19.62,7,17.3516305037044,17.3516305037044,17.3516305037044,17.3516305037044,7.91510630489044,0.0,1.0
2022-06-06,19.25,19.25,19.25,19.25,354,17.0244081139811,17.0244081139811,17.0244081139811,17.0244081139811,400.278233133032,0.0,1.0
2022-06-07,19.25,19.97,19.25,19.97,1510,17.0244081139811,17.6611651966858,17.0244081139811,17.6611651966858,1707.40150291208,0.0,1.0
2022-06-08,19.25,19.25,19.25,19.25,58,17.0244081139811,17.0244081139811,17.0244081139811,17.0244081139811,65.582309383378,0.0,1.0
2022-06-09,19.25,19.25,19.25,19.25,31,17.0244081139811,17.0244081139811,17.0244081139811,17.0244081139811,35.0526136359434,0.0,1.0
2022-06-10,19.25,19.25,19.25,19.25,3,17.0244081139811,17.0244081139811,17.0244081139811,17.0244081139811,3.39218841638162,0.0,1.0
2022-06-13,19.25,19.25,19.25,19.25,13,17.0244081139811,17.0244081139811,17.0244081139811,17.0244081139811,14.6994831376537,0.0,1.0
2022-06-14,19.5,19.5,19.31,19.5,1104,17.2455043232536,17.2455043232536,17.0774712042065,17.2455043232536,1248.32533722844,0.0,1.0
2022-06-15,19.26,19.5123,19.26,19.4,1174,17.033251962352,17.2563822567498,17.033251962352,17.1570658395446,1327.47640027734,0.0,1.0
2022-06-16,19.26,19.26,19.26,19.26,44,17.033251962352,17.033251962352,17.033251962352,17.033251962352,49.7520967735971,0.0,1.0
2022-06-17,19.56,19.99,19.26,19.3,3674,17.298567413479,17.6788528934276,17.033251962352,17.0686273558356,4154.30008059536,0.0,1.0
2022-06-21,19.56,19.56,19.56,19.56,18,17.298567413479,17.298567413479,17.298567413479,17.298567413479,20.3531304982897,0.0,1.0
2022-06-22,19.56,19.56,19.56,19.56,33,17.298567413479,17.298567413479,17.298567413479,17.298567413479,37.3140725801978,0.0,1.0
2022-06-23,19.5,19.5,19.5,19.5,121,17.2455043232536,17.2455043232536,17.2455043232536,17.2455043232536,136.818266127392,0.0,1.0
2022-06-24,19.25,19.26,19.25,19.26,609,17.0244081139811,17.033251962352,17.0244081139811,17.033251962352,688.614248525469,0.0,1.0
2022-06-27,19.5,19.5,19.5,19.5,167,17.2455043232536,17.2455043232536,17.2455043232536,17.2455043232536,188.831821845243,0.0,1.0
2022-06-28,21.176,21.5,20.5,20.5,3052,18.7277333102163,19.0142739974334,18.1298891603435,18.1298891603435,3450.98634893224,0.0,1.0
2022-06-29,21.15,21.15,21.12,21.12,748,18.704739304452,18.704739304452,18.6782077593393,18.6782077593393,845.78564515115,0.0,1.0
2022-06-30,19.66,19.66,19.66,19.66,326,17.387005897188,17.387005897188,17.387005897188,17.387005897188,368.617807913469,0.0,1.0
2022-07-01,19.66,19.66,19.66,19.66,273,17.387005897188,17.387005897188,17.387005897188,17.387005897188,308.689145890727,0.0,1.0
2022-07-05,21.6,22.21,20.57,20.57,3192,19.1027124811424,19.6421872317673,18.1917960989398,18.1917960989398,3609.28847503005,0.0,1.0
2022-07-06,21.4,22.01,20.13,21.31,6450,18.9258355137244,19.4653102643493,17.8026667706202,18.8462408783863,7293.20509522051,0.0,1.0
2022-07-07,20.9,21.17,20.9,21.11,1800,18.4836430951795,18.7224270011938,18.4836430951795,18.6693639109684,2035.31304982897,0.0,1.0
2022-07-08,20.9,20.9,20.9,20.9,112,18.4836430951795,18.4836430951795,18.4836430951795,18.4836430951795,126.641700878247,0.0,1.0
2022-07-11,20.9,20.9,20.9,20.9,2,18.4836430951795,18.4836430951795,18.4836430951795,18.4836430951795,2.26145894425441,0.0,1.0
2022-07-12,20.76,20.76,20.58,20.58,684,18.3598292179869,18.3598292179869,18.2006399473107,18.2006399473107,773.41895893501,0.0,1.0
2022-07-13,20.76,20.76,20.76,20.76,99,18.3598292179869,18.3598292179869,18.3598292179869,18.3598292179869,111.942217740594,0.0,1.0
2022-07-14,20.76,20.76,20.76,20.76,84,18.3598292179869,18.3598292179869,18.3598292179869,18.3598292179869,94.9812756586854,0.0,1.0
2022-07-15,20.76,20.76,20.76,20.76,22,18.3598292179869,18.3598292179869,18.3598292179869,18.3598292179869,24.8760483867986,0.0,1.0
2022-07-18,20.76,20.76,20.76,20.76,59,18.3598292179869,18.3598292179869,18.3598292179869,18.3598292179869,66.7130388555052,0.0,1.0
2022-07-19,20.76,20.76,20.76,20.76,115,18.3598292179869,18.3598292179869,18.3598292179869,18.3598292179869,130.033889294629,0.0,1.0
2022-07-20,19.92,21.39,19.92,20.75,1053,17.6169459548313,18.9169916653535,17.6169459548313,18.350985369616,1190.65813414995,0.0,1.0
2022-07-21,19.28,20.38,19.28,20.38,449,17.0509396590938,18.0237629798927,17.0509396590938,18.0237629798927,507.697532985116,0.0,1.0
2022-07-22,19.3,19.78,19.3,19.36,1770,17.0686273558356,17.4931320776388,17.0686273558356,17.121690446061,2001.39116566516,0.0,1.0
2022-07-25,19.5,19.5,19.07,19.07,2762,17.2455043232536,17.2455043232536,16.8652188433049,16.8652188433049,3123.07480201534,0.0,1.0
2022-07-26,19.5,19.5,19.5,19.5,133,17.2455043232536,17.2455043232536,17.2455043232536,17.2455043232536,150.387019792918,0.0,1.0
2022-07-27,19.75,19.75,19.75,19.75,134,17.4666005325261,17.4666005325261,17.4666005325261,17.4666005325261,151.517749265045,0.0,1.0
2022-07-28,19.75,19.75,19.75,19.75,110,17.4666005325261,17.4666005325261,17.4666005325261,17.4666005325261,124.380241933993,0.0,1.0
2022-07-29,20.0,20.3661,19.76,19.77,289828,17.7938229222493,18.1195388508411,17.5802970471823,17.5891939586435,325762.486528514,0.12,1.0
2022-08-01,20.61,21.87,20.3,20.45,2862,18.3365345213779,19.4575453654796,18.0607302660831,18.1941839379999,3216.8466692128,0.0,1.0
2022-08-02,20.0,20.21,20.0,20.21,2518,17.7938229222493,17.9806580629329,17.7938229222493,17.9806580629329,2830.19563699435,0.0,1.0
2022-08-03,20.0,20.0,20.0,20.0,549,17.7938229222493,17.7938229222493,17.7938229222493,17.7938229222493,617.068071767235,0.0,1.0
2022-08-04,20.0,20.0,20.0,20.0,93,17.7938229222493,17.7938229222493,17.7938229222493,17.7938229222493,104.530656966034,0.0,1.0
2022-08-05,20.0,20.0,20.0,20.0,160,17.7938229222493,17.7938229222493,17.7938229222493,17.7938229222493,179.83768940393,0.0,1.0
2022-08-08,21.0,21.0,21.0,21.0,753,18.6835140683618,18.6835140683618,18.6835140683618,18.6835140683618,846.361125757244,0.0,1.0
2022-08-09,21.0,21.0,21.0,21.0,121,18.6835140683618,18.6835140683618,18.6835140683618,18.6835140683618,136.002252611722,0.0,1.0
2022-08-10,20.0,20.45,19.99,20.12,4653,17.7938229222493,18.1941839379999,17.7849260107882,17.9005858597828,5229.90480497804,0.0,1.0
2022-08-11,20.38,20.38,20.0,20.0,971,18.1319055577721,18.1319055577721,17.7938229222493,17.7938229222493,1091.3899775701,0.0,1.0
2022-08-12,20.0,20.38,20.0,20.0,6746,17.7938229222493,18.1319055577721,17.7938229222493,17.7938229222493,7582.4065794932,0.0,1.0
2022-08-15,20.0,20.0,20.0,20.0,317,17.7938229222493,17.7938229222493,17.7938229222493,17.7938229222493,356.303422131536,0.0,1.0
2022-08-16,20.0,20.0,20.0,20.0,119,17.7938229222493,17.7938229222493,17.7938229222493,17.7938229222493,133.754281494173,0.0,1.0
2022-08-17,20.33,20.33,20.33,20.33,1327,18.0874210004664,18.0874210004664,18.0874210004664,18.0874210004664,1491.52883649385,0.0,1.0
2022-08-18,20.33,20.33,20.33,20.33,47,18.0874210004664,18.0874210004664,18.0874210004664,18.0874210004664,52.8273212624045,0.0,1.0
2022-08-19,20.33,20.33,20.33,20.33,16,18.0874210004664,18.0874210004664,18.0874210004664,18.0874210004664,17.983768940393,0.0,1.0
2022-08-22,20.3,20.3,19.69,19.69,1131,18.0607302660831,18.0607302660831,17.5180186669545,17.5180186669545,1271.22766697403,0.0,1.0
2022-08-23,20.87,20.87,19.9,19.92,3161,18.5678542193672,18.5678542193672,17.7048538076381,17.7226476305603,3552.91835128638,0.0,1.0
2022-08-24,20.2994,20.4,20.1,20.4,379,18.0601964513954,18.1496993806943,17.8827920368606,18.1496993806943,425.990526775559,0.0,1.0
2022-08-25,20.28,20.28,20.28,20.28,413,18.0429364431608,18.0429364431608,18.0429364431608,18.0429364431608,464.206035773894,0.0,1.0
2022-08-26,20.135,20.135,20.1006,20.1006,450,17.9139312269745,17.9139312269745,17.8833258515482,17.8833258515482,505.793501448553,0.0,1.0
2022-08-29,20.135,20.135,20.135,20.135,107,17.9139312269745,17.9139312269745,17.9139312269745,17.9139312269745,120.266454788878,0.0,1.0
2022-08-30,19.99,19.99,19.99,19.99,218,17.7849260107882,17.7849260107882,17.7849260107882,17.7849260107882,245.028851812854,0.0,1.0
2022-08-31,19.31,19.31,19.31,19.31,622,17.1799360314317,17.1799360314317,17.1799360314317,17.1799360314317,699.119017557778,0.0,1.0
2022-09-01,19.31,19.31,19.31,19.31,16,17.1799360314317,17.1799360314317,17.1799360314317,17.1799360314317,17.983768940393,0.0,1.0
2022-09-02,19.31,19.31,19.31,19.31,87,17.1799360314317,17.1799360314317,17.1799360314317,17.1799360314317,97.7867436133869,0.0,1.0
2022-09-06,19.31,19.31,19.31,19.31,671,17.1799360314317,17.1799360314317,17.1799360314317,17.1799360314317,754.194309937731,0.0,1.0
2022-09-07,19.32,20.16,19.32,20.16,2054,17.1888329428929,17.9361735056273,17.1888329428929,17.9361735056273,2308.66633772294,0.0,1.0
2022-09-08,19.32,19.32,19.32,19.32,481,17.1888329428929,17.1888329428929,17.1888329428929,17.1888329428929,540.637053770562,0.0,1.0
2022-09-09,19.32,19.32,19.32,19.32,455,17.1888329428929,17.1888329428929,17.1888329428929,17.1888329428929,511.413429242424,0.0,1.0
2022-09-12,19.33,19.33,19.33,19.33,331,17.197729854354,17.197729854354,17.197729854354,17.197729854354,372.039219954379,0.0,1.0
2022-09-13,19.07,19.07,19.07,19.07,1026,16.9664101563647,16.9664101563647,16.9664101563647,16.9664101563647,1153.2091833027,0.0,1.0
2022-09-14,18.91,18.91,18.91,18.91,1299,16.8240595729867,16.8240595729867,16.8240595729867,16.8240595729867,1460.05724084816,0.0,1.0
2022-09-15,18.66,18.91,18.66,18.91,923,16.6016367864586,16.8240595729867,16.6016367864586,16.8240595729867,1037.43867074892,0.0,1.0
2022-09-16,20.61,20.61,18.73,18.73,5282,18.3365345213779,18.3365345213779,16.6639151666865,16.6639151666865,5936.89172144724,0.0,1.0
2022-09-19,20.92,20.93,20.92,20.93,631,18.6123387766728,18.6212356881339,18.6123387766728,18.6212356881339,709.234887586748,0.0,1.0
2022-09-20,21.0,21.11,20.96,20.96,1760,18.6835140683618,18.7813800944342,18.6479264225173,18.6479264225173,1978.21458344323,0.0,1.0
2022-09-21,21.0,21.0,21.0,21.0,645,18.6835140683618,18.6835140683618,18.6835140683618,18.6835140683618,724.970685409592,0.0,1.0
2022-09-22,21.0,21.0,21.0,21.0,111,18.6835140683618,18.6835140683618,18.6835140683618,18.6835140683618,124.762397023976,0.0,1.0
2022-09-23,21.0,21.0,21.0,21.0,12,18.6835140683618,18.6835140683618,18.6835140683618,18.6835140683618,13.4878267052947,0.0,1.0
2022-09-26,21.0,21.0,21.0,21.0,64,18.6835140683618,18.6835140683618,18.6835140683618,18.6835140683618,71.9350757615719,0.0,1.0
2022-09-27,19.3,19.64,19.3,19.64,493,17.1710391199706,17.4735341096488,17.1710391199706,17.4735341096488,554.124880475859,0.0,1.0
2022-09-28,19.3,19.3,19.3,19.3,136,17.1710391199706,17.1710391199706,17.1710391199706,17.1710391199706,152.86203599334,0.0,1.0
2022-09-29,19.3,19.3,19.3,19.3,290,17.1710391199706,17.1710391199706,17.1710391199706,17.1710391199706,325.955812044623,0.0,1.0
2022-09-30,18.72,18.72,18.72,18.72,553,16.6550182552254,16.6550182552254,16.6550182552254,16.6550182552254,621.564014002331,0.0,1.0
2022-10-03,18.72,18.72,18.72,18.72,217,16.6550182552254,16.6550182552254,16.6550182552254,16.6550182552254,243.904866254079,0.0,1.0
2022-10-04,19.9,19.9,19.9,19.9,544,17.7048538076381,17.7048538076381,17.7048538076381,17.7048538076381,611.448143973361,0.0,1.0
2022-10-05,19.9,19.9,19.9,19.9,83,17.7048538076381,17.7048538076381,17.7048538076381,17.7048538076381,93.2908013782885,0.0,1.0
2022-10-06,19.9,19.9,19.9,19.9,15,17.7048538076381,17.7048538076381,17.7048538076381,17.7048538076381,16.8597833816184,0.0,1.0
2022-10-07,18.6,18.6,18.21,18.21,413,16.5482553176919,16.5482553176919,16.201275770708,16.201275770708,464.206035773893,0.0,1.0
2022-10-10,18.6,18.6,18.6,18.6,174,16.5482553176919,16.5482553176919,16.5482553176919,16.5482553176919,195.573487226773,0.0,1.0
2022-10-11,18.89,18.89,18.89,18.89,347,16.8062657500645,16.8062657500645,16.8062657500645,16.8062657500645,390.022988894772,0.0,1.0
2022-10-12,18.89,18.89,18.89,18.89,7,16.8062657500645,16.8062657500645,16.8062657500645,16.8062657500645,7.86789891142192,0.0,1.0
2022-10-13,18.89,18.89,18.89,18.89,22,16.8062657500645,16.8062657500645,16.8062657500645,16.8062657500645,24.7276822930403,0.0,1.0
2022-10-14,19.13,20.95,17.8,19.19,7691,17.0197916251315,18.6390295110562,15.8365024008019,17.0731730938982,8644.57293253514,0.0,1.0
2022-10-17,19.45,19.69,19.25,19.69,1115,17.3044927918875,17.5180186669545,17.126554562665,17.5180186669545,1253.24389803363,0.0,1.0
2022-10-18,18.91,19.47,18.91,19.2,821,16.8240595729867,17.3222866148097,16.8240595729867,17.0820700053594,922.792143753916,0.0,1.0
2022-10-19,18.91,18.91,18.91,18.91,180,16.8240595729867,16.8240595729867,16.8240595729867,16.8240595729867,202.317400579421,0.0,1.0
2022-10-20,19.2,19.67,18.43,18.43,1177,17.0820700053594,17.5002248440322,16.3970078228528,16.3970078228528,1322.93100267765,0.0,1.0
2022-10-21,19.16,19.69,18.15,19.18,4525,17.0464823595149,17.5180186669545,16.1478943019413,17.0642761824371,5086.03465345487,0.0,1.0
2022-10-24,19.69,19.69,17.69,17.79,2919,17.5180186669545,17.5180186669545,15.7386363747295,15.8276054893408,3280.91384606294,0.0,1.0
2022-10-25,19.075,19.65,17.35,17.75,9232,16.9708586120953,17.48243102111,15.4361413850513,15.7920178434963,10376.6346786067,0.0,1.0
2022-10-26,19.15,19.65,18.0885,18.0885,3205,17.0375854480537,17.48243102111,16.0931782964554,16.0931782964554,3602.37371587247,0.0,1.0
2022-10-27,18.91,19.64,18.87,19.64,1671,16.8240595729867,17.4735341096488,16.7884719271422,17.4735341096488,1878.1798687123,0.0,1.0
2022-10-28,18.91,19.23,17.78,19.23,1486,16.9308225105202,17.2173303478215,15.9190917100502,17.2173303478215,1659.71026998479,0.12,1.0
2022-10-31,18.61,19.99,17.68,19.99,4444,16.6622214130503,17.8977864614119,15.8295580108936,17.8977864614119,4963.49423944306,0.0,1.0
2022-11-01,18.11,19.99,16.92,18.8,5543,16.2145529172671,17.8977864614119,15.1491018973031,16.8323354414479,6190.96502457986,0.0,1.0
2022-11-02,18.13,19.73,18.1,18.82,3245,16.2324596570985,17.6649988436047,16.2055995473515,16.8502421812793,3624.33366493985,0.0,1.0
2022-11-03,17.71,19.85,17.71,18.3,1307,15.8564181206406,17.7724392825926,15.8564181206406,16.3846669456648,1459.78554701892,0.0,1.0
2022-11-04,18.3,19.54,18.21,18.47,3656,16.3846669456648,17.4948848152071,16.3040866164238,16.536874234231,4083.37869923577,0.0,1.0
2022-11-07,18.42,19.94,18.42,19.94,2912,16.4921073846527,17.8530196118336,16.4921073846527,17.8530196118336,3252.40666634973,0.0,1.0
2022-11-08,18.1994,18.48,18.12,18.48,942,16.2945960443132,16.5458276041467,16.2235062871828,16.5458276041467,1052.11781583154,0.0,1.0
2022-11-09,18.41,18.72,16.49,18.3,5230,16.4831540147371,16.7607084821226,14.7641069909296,16.3846669456648,5841.37598386298,0.0,1.0
2022-11-10,18.24,19.19,18.24,18.78,3190,16.3309467261708,17.1815168681588,16.3309467261708,16.8144287016166,3562.90428078832,0.0,1.0
2022-11-11,18.62,19.19,18.5,19.19,3884,16.671174782966,17.1815168681588,16.563734343978,17.1815168681588,4338.03141899118,0.0,1.0
2022-11-14,19.02,19.02,19.0,19.0,352,17.0293095795925,17.0293095795925,17.0114028397612,17.0114028397612,393.148058569748,0.0,1.0
2022-11-15,19.02,19.02,19.02,19.02,113,17.0293095795925,17.0293095795925,17.0293095795925,17.0293095795925,126.209461984038,0.0,1.0
2022-11-16,18.11,18.31,18.05,18.25,1924,16.2145529172671,16.3936203155804,16.1608326977732,16.3399000960864,2148.91154740964,0.0,1.0
2022-11-17,18.46,18.99,16.51,18.05,5509,16.5279208643154,17.0024494698456,14.7820137307609,16.1608326977732,6152.99049619526,0.0,1.0
2022-11-18,18.32,18.32,18.3,18.3,255,16.4025736854961,16.4025736854961,16.3846669456648,16.3846669456648,284.808962884333,0.0,1.0
2022-11-21,18.32,18.32,18.32,18.32,348,16.4025736854961,16.4025736854961,16.4025736854961,16.4025736854961,388.68046699509,0.0,1.0
2022-11-22,17.6,19.0,16.55,18.62,2053,15.7579310515683,17.0114028397612,14.8178272104236,16.671174782966,2292.9913756923,0.0,1.0
2022-11-23,17.86,18.15,17.3,17.61,4152,15.9907186693755,16.2503663969298,15.4893299540984,15.7668844214839,4637.36005449316,0.0,1.0
2022-11-25,17.85,17.85,17.85,17.85,119,15.9817652994599,15.9817652994599,15.9817652994599,15.9817652994599,132.910849346022,0.0,1.0
2022-11-28,17.81,17.96,17.61,17.79,2186,15.9459518197972,16.0802523685322,15.7668844214839,15.9280450799659,2441.53879554962,0.0,1.0
2022-11-29,17.81,17.81,17.81,17.81,52,15.9459518197972,15.9459518197972,15.9459518197972,15.9459518197972,58.0786904705309,0.0,1.0
2022-11-30,18.33,19.9,17.79,17.79,5097,16.4115270554117,17.817206132171,15.9280450799659,15.9280450799659,5692.82856400569,0.0,1.0
2022-12-01,18.27,19.66,18.17,18.4,1675,16.3578068359178,17.602325254195,16.2682731367611,16.4742006448214,1870.80397188729,0.0,1.0
2022-12-02,18.59,19.89,18.59,18.6,1717,16.644314673219,17.8082527622553,16.644314673219,16.6532680431347,1917.71368342118,0.0,1.0
2022-12-05,17.56,18.29,17.56,18.28,5233,15.7221175719056,16.3757135757491,15.7221175719056,16.3667602058334,5844.726677544,0.0,1.0
2022-12-06,17.56,17.56,17.56,17.56,149,15.7221175719056,15.7221175719056,15.7221175719056,15.7221175719056,166.417786155944,0.0,1.0
2022-12-07,17.56,17.56,17.56,17.56,162,15.7221175719056,15.7221175719056,15.7221175719056,15.7221175719056,180.937458773577,0.0,1.0
2022-12-08,17.5,19.2,17.5,19.2,2017,15.6683973524116,17.1904702380745,15.6683973524116,17.1904702380745,2252.7830515204,0.0,1.0
2022-12-09,17.52,17.52,17.52,17.52,275,15.686304092243,15.686304092243,15.686304092243,15.686304092243,307.146920757614,0.0,1.0
2022-12-12,17.52,17.52,17.52,17.52,185,15.686304092243,15.686304092243,15.686304092243,15.686304092243,206.62611032785,0.0,1.0
2022-12-13,17.52,17.52,17.52,17.52,125,15.686304092243,15.686304092243,15.686304092243,15.686304092243,139.612236708006,0.0,1.0
2022-12-14,17.55,17.55,17.55,17.55,689,15.71316420199,15.71316420199,15.71316420199,15.71316420199,769.542648734531,0.0,1.0
2022-12-15,17.31,17.31,17.31,17.31,190,15.498283324014,15.498283324014,15.498283324014,15.498283324014,212.210599796171,0.0,1.0
2022-12-16,17.2,17.2,17.13,17.13,2653,15.3997962549417,15.3997962549417,15.3371226655321,15.3371226655321,2963.13011189074,0.0,1.0
2022-12-19,17.2,17.2,17.2,17.2,22,15.3997962549417,15.3997962549417,15.3997962549417,15.3997962549417,24.5717536606092,0.0,1.0
2022-12-20,17.2,17.2,17.2,17.2,72,15.3997962549417,15.3997962549417,15.3997962549417,15.3997962549417,80.416648343812,0.0,1.0
2022-12-21,17.26,17.26,17.26,17.26,209,15.4535164744357,15.4535164744357,15.4535164744357,15.4535164744357,233.431659775787,0.0,1.0
2022-12-22,17.26,17.26,17.26,17.26,3,15.4535164744357,15.4535164744357,15.4535164744357,15.4535164744357,3.35069368099216,0.0,1.0
2022-12-23,17.26,17.26,17.26,17.26,16,15.4535164744357,15.4535164744357,15.4535164744357,15.4535164744357,17.8703662986249,0.0,1.0
2022-12-27,17.21,17.21,17.21,17.21,292,15.4087496248574,15.4087496248574,15.4087496248574,15.4087496248574,326.134184949904,0.0,1.0
2022-12-28,17.11,17.11,17.11,17.11,217,15.3192159257008,15.3192159257008,15.3192159257008,15.3192159257008,242.366842925099,0.0,1.0
2022-12-29,17.11,17.11,17.11,17.11,116,15.3192159257008,15.3192159257008,15.3192159257008,15.3192159257008,129.56015566503,0.0,1.0
2022-12-30,17.11,17.11,17.11,17.11,105,15.3192159257008,15.3192159257008,15.3192159257008,15.3192159257008,117.274278834725,0.0,1.0
2023-01-03,17.11,17.11,17.11,17.11,134,15.3192159257008,15.3192159257008,15.3192159257008,15.3192159257008,149.664317750983,0.0,1.0
2023-01-04,17.16,18.84,17.16,18.84,484,15.3639827752791,16.8681489211106,15.3639827752791,16.8681489211106,540.578580533401,0.0,1.0
2023-01-05,17.16,17.16,17.16,17.16,137,15.3639827752791,15.3639827752791,15.3639827752791,15.3639827752791,153.015011431975,0.0,1.0
2023-01-06,17.65,17.84,17.65,17.84,1921,15.8026979011466,15.9728119295442,15.8026979011466,15.9728119295442,2145.56085372865,0.0,1.0
2023-01-09,17.79,18.0,17.79,18.0,303,15.9280450799659,16.1160658481948,15.9280450799659,16.1160658481948,338.420061780208,0.0,1.0
2023-01-10,17.79,17.79,17.79,17.79,3,15.9280450799659,15.9280450799659,15.9280450799659,15.9280450799659,3.35069368099216,0.0,1.0
2023-01-11,17.79,17.79,17.79,17.79,15,15.9280450799659,15.9280450799659,15.9280450799659,15.9280450799659,16.7534684049608,0.0,1.0
2023-01-12,17.79,17.79,17.79,17.79,1335,15.9280450799659,15.9280450799659,15.9280450799659,15.9280450799659,1491.05868804151,0.0,1.0
2023-01-13,17.79,17.79,17.79,17.79,64,15.9280450799659,15.9280450799659,15.9280450799659,15.9280450799659,71.4814651944994,0.0,1.0
2023-01-17,17.31,17.31,17.31,17.31,365,15.498283324014,15.498283324014,15.498283324014,15.498283324014,407.66773118738,0.0,1.0
2023-01-18,17.31,17.31,17.31,17.31,17,15.498283324014,15.498283324014,15.498283324014,15.498283324014,18.987264192289,0.0,1.0
2023-01-19,17.5,17.5,17.31,17.31,311,15.6683973524116,15.6683973524116,15.498283324014,15.498283324014,347.355244929522,0.0,1.0
2023-01-20,18.01,18.97,18.01,18.95,1161,16.1250192181105,16.9845427300142,16.1250192181105,16.9666359901829,1296.71845454397,0.0,1.0
2023-01-23,17.36,18.01,17.25,18.01,3974,15.5430501735924,16.1250192181105,15.4445631045201,16.1250192181105,4438.55222942093,0.0,1.0
2023-01-24,17.25,17.28,17.25,17.28,444,15.4445631045201,15.471423214267,15.4445631045201,15.471423214267,495.902664786838,0.0,1.0
2023-01-25,17.11,17.11,17.11,17.11,2172,15.3192159257008,15.3192159257008,15.3192159257008,15.3192159257008,2425.90222503832,0.0,1.0
2023-01-26,17.11,17.25,17.11,17.25,988,15.3192159257008,15.4445631045201,15.3192159257008,15.4445631045201,1103.49511894008,0.0,1.0
2023-01-27,17.76,17.76,17.76,17.76,272,16.0086254092069,16.0086254092069,16.0086254092069,16.0086254092069,301.757326223759,0.12,1.0
2023-01-30,17.76,17.76,17.76,17.76,174,16.0086254092069,16.0086254092069,16.0086254092069,16.0086254092069,193.035936628434,0.0,1.0
2023-01-31,17.76,17.76,17.76,17.76,153,16.0086254092069,16.0086254092069,16.0086254092069,16.0086254092069,169.738496000864,0.0,1.0
2023-02-01,17.76,17.76,17.76,17.76,298,16.0086254092069,16.0086254092069,16.0086254092069,16.0086254092069,330.601776524559,0.0,1.0
2023-02-02,17.76,17.76,17.76,17.76,69,16.0086254092069,16.0086254092069,16.0086254092069,16.0086254092069,76.5487334905859,0.0,1.0
2023-02-03,17.76,17.76,17.76,17.76,156,16.0086254092069,16.0086254092069,16.0086254092069,16.0086254092069,173.066701804803,0.0,1.0
2023-02-06,17.31,17.31,17.31,17.31,152,15.6030014545817,15.6030014545817,15.6030014545817,15.6030014545817,168.629094066218,0.0,1.0
2023-02-07,17.31,17.31,17.31,17.31,46,15.6030014545817,15.6030014545817,15.6030014545817,15.6030014545817,51.032488993724,0.0,1.0
2023-02-08,17.31,17.31,17.31,17.31,58,15.6030014545817,15.6030014545817,15.6030014545817,15.6030014545817,64.3453122094781,0.0,1.0
2023-02-09,17.31,17.31,17.31,17.31,100,15.6030014545817,15.6030014545817,15.6030014545817,15.6030014545817,110.940193464617,0.0,1.0
2023-02-10,18.95,18.95,18.0,18.0,3162,17.081275422549,17.081275422549,16.224958185007,16.224958185007,3507.9289173512,0.0,1.0
2023-02-13,19.95,20.0,18.93,18.93,3101,17.9826619883827,18.0277313166744,17.0632476912323,17.0632476912323,3440.25539933779,0.0,1.0
2023-02-14,19.95,19.95,19.95,19.95,31,17.9826619883827,17.9826619883827,17.9826619883827,17.9826619883827,34.3914599740314,0.0,1.0
2023-02-15,19.98,19.98,19.98,19.98,509,18.0097035853577,18.0097035853577,18.0097035853577,18.0097035853577,564.685584734904,0.0,1.0
2023-02-16,19.98,19.98,19.98,19.98,4,18.0097035853577,18.0097035853577,18.0097035853577,18.0097035853577,4.4376077385847,0.0,1.0
2023-02-17,19.98,19.98,19.98,19.98,31,18.0097035853577,18.0097035853577,18.0097035853577,18.0097035853577,34.3914599740314,0.0,1.0
2023-02-21,17.31,18.01,17.31,18.01,786,15.6030014545817,16.2339720506653,15.6030014545817,16.2339720506653,871.989920631892,0.0,1.0
2023-02-22,17.31,17.31,17.31,17.31,336,15.6030014545817,15.6030014545817,15.6030014545817,15.6030014545817,372.759050041114,0.0,1.0
2023-02-23,18.4,18.4,18.4,18.4,214,16.5855128113405,16.5855128113405,16.5855128113405,16.5855128113405,237.41201401428,0.0,1.0
2023-02-24,18.4,18.4,18.4,18.4,57,16.5855128113405,16.5855128113405,16.5855128113405,16.5855128113405,63.2359102748317,0.0,1.0
2023-02-27,18.02,18.66,18.02,18.66,1333,16.2429859163236,16.8198733184572,16.2429859163236,16.8198733184572,1478.83277888335,0.0,1.0
2023-02-28,17.32,18.235,17.32,17.4018,5149,15.61201532024,16.4367840279779,15.61201532024,15.6857487413252,5712.31056149316,0.0,1.0
2023-03-01,17.32,17.32,17.32,17.32,165,15.61201532024,15.61201532024,15.61201532024,15.61201532024,183.051319216619,0.0,1.0
2023-03-02,17.04,17.51,17.04,17.4942,6907,15.3596270818066,15.7832787677484,15.3596270818066,15.7690368600083,7662.63916260112,0.0,1.0
2023-03-03,17.25,17.32,17.25,17.32,1166,15.5489182606317,15.61201532024,15.5489182606317,15.61201532024,1293.56265579744,0.0,1.0
2023-03-06,17.11,17.12,17.11,17.12,585,15.422724141415,15.4317380070733,15.422724141415,15.4317380070733,649.00013176801,0.0,1.0
2023-03-07,16.81,16.81,16.81,16.81,2966,15.1523081716648,15.1523081716648,15.1523081716648,15.1523081716648,3290.48613816056,0.0,1.0
2023-03-08,16.81,16.81,16.81,16.81,2,15.1523081716648,15.1523081716648,15.1523081716648,15.1523081716648,2.21880386929235,0.0,1.0
2023-03-09,16.81,16.81,16.81,16.81,90,15.1523081716648,15.1523081716648,15.1523081716648,15.1523081716648,99.8461741181559,0.0,1.0
2023-03-10,16.81,16.81,16.81,16.81,5,15.1523081716648,15.1523081716648,15.1523081716648,15.1523081716648,5.54700967323088,0.0,1.0
2023-03-13,15.47,15.47,15.47,15.47,321,13.9444501734477,13.9444501734477,13.9444501734477,13.9444501734477,356.118021021421,0.0,1.0
2023-03-14,16.54,16.63,16.54,16.63,916,14.9089337988897,14.9900585898148,14.9089337988897,14.9900585898148,1016.2121721359,0.0,1.0
2023-03-15,15.16,15.58,15.08,15.08,662,13.6650203380392,14.0436026956894,13.5929094127725,13.5929094127725,734.424080735767,0.0,1.0
2023-03-16,16.68,16.68,16.68,16.68,738,15.0351279181065,15.0351279181065,15.0351279181065,15.0351279181065,818.738627768874,0.0,1.0
2023-03-17,16.49,16.49,16.49,16.49,183,14.863864470598,14.863864470598,14.863864470598,14.863864470598,203.02055404025,0.0,1.0
2023-03-20,16.49,16.49,16.49,16.49,80,14.863864470598,14.863864470598,14.863864470598,14.863864470598,88.7521547716942,0.0,1.0
2023-03-21,16.49,16.49,16.49,16.49,59,14.863864470598,14.863864470598,14.863864470598,14.863864470598,65.4547141441245,0.0,1.0
2023-03-22,16.49,16.49,16.49,16.49,19,14.863864470598,14.863864470598,14.863864470598,14.863864470598,21.0786367582774,0.0,1.0
2023-03-23,16.49,16.49,16.49,16.49,15,14.863864470598,14.863864470598,14.863864470598,14.863864470598,16.6410290196927,0.0,1.0
2023-03-24,16.49,16.49,16.49,16.49,197,14.863864470598,14.863864470598,14.863864470598,14.863864470598,218.552181125297,0.0,1.0
2023-03-27,16.46,16.46,16.44,16.44,509,14.836822873623,14.836822873623,14.8187951423064,14.8187951423064,564.685584734904,0.0,1.0
2023-03-28,16.46,16.46,16.46,16.46,153,14.836822873623,14.836822873623,14.836822873623,14.836822873623,169.738496000865,0.0,1.0
2023-03-29,17.51,18.68,15.8,15.8,7574,15.7832787677484,16.8379010497739,14.2419077401728,14.2419077401728,8402.61025301015,0.0,1.0
2023-03-30,17.65,18.18,16.75,16.8,11030,15.9094728869652,16.387207766857,15.0982249777148,15.1432943060065,12236.7033391473,0.0,1.0
2023-03-31,17.07,18.09,16.7235,17.91,8326,15.3866686787816,16.306082975932,15.0743382337202,16.1438333940819,9236.88050786405,0.0,1.0
2023-04-03,17.38,17.38,17.13,17.13,236,15.6660985141901,15.6660985141901,15.4407518727316,15.4407518727316,261.818856576496,0.0,1.0
2023-04-04,17.39,19.5,17.35,18.09,2309,15.6751123798484,17.5770380337575,15.639056917215,16.306082975932,2561.60906709801,0.0,1.0
2023-04-05,17.14,18.8,17.14,18.8,4331,15.44976573839,16.9460674376739,15.44976573839,16.9460674376739,4804.81977895257,0.0,1.0
2023-04-06,17.08,17.35,17.0,17.1072,1776,15.3956825444399,15.639056917215,15.3235716191732,15.4202002590306,1970.29783593161,0.0,1.0
2023-04-10,17.06,17.06,17.06,17.06,181,15.3776548131233,15.3776548131233,15.3776548131233,15.3776548131233,200.801750170957,0.0,1.0
2023-04-11,17.55,17.55,16.79,16.79,1151,15.8193342303818,15.8193342303818,15.1342804403482,15.1342804403482,1276.92162677775,0.0,1.0
2023-04-12,17.21,17.75,17.21,17.51,7320,15.5128627979983,15.9996115435485,15.5128627979983,15.7832787677484,8120.82216161001,0.0,1.0
2023-04-13,17.06,17.1,16.86,16.877,2444,15.3776548131233,15.4137102757566,15.1973774999565,15.2127010715757,2711.37832827524,0.0,1.0
2023-04-14,17.3,17.35,16.86,17.01,2784,15.5939875889234,15.639056917215,15.1973774999565,15.3325854848316,3088.57498605494,0.0,1.0
2023-04-17,17.62,18.9,16.82,17.5,7340,15.8824312899902,17.0362060942573,15.1613220373232,15.7742649020901,8143.01020030289,0.0,1.0
2023-04-18,17.43,17.77,17.22,17.77,1122,15.7111678424817,16.0176392748652,15.5218766636567,16.0176392748652,1244.74897067301,0.0,1.0
2023-04-19,17.06,17.4,16.9,17.21,3621,15.3776548131233,15.6841262455067,15.2334329625899,15.5128627979983,4017.14440535379,0.0,1.0
2023-04-20,16.98,17.39,16.94,17.36,2738,15.3055438878566,15.6751123798484,15.2694884252232,15.6480707828734,3037.54249706122,0.0,1.0
2023-04-21,16.1,16.1,16.1,16.1,207,14.5123237099229,14.5123237099229,14.5123237099229,14.5123237099229,229.646200471758,0.0,1.0
2023-04-24,17.16,17.29,17.16,17.29,360,15.4677934697066,15.584973723265,15.4677934697066,15.584973723265,399.384696472624,0.0,1.0
2023-04-25,17.4,20.15,17.0791,17.24,14491,15.6841262455067,18.1629393015495,15.3948712965307,15.5399043949733,16076.3434349577,0.0,1.0
2023-04-26,18.38,19.51,17.3,17.3,6995,16.5674850800238,17.5860518994159,15.5939875889234,15.5939875889234,7760.26653284998,0.0,1.0
2023-04-27,18.92,19.25,18.0,18.61,2412,17.054233825574,17.3516913922991,16.224958185007,16.7748039901655,2675.87746636657,0.0,1.0
2023-04-28,18.65,21.8,18.0,19.4,12166,16.9190258406989,19.7766629129886,16.3293546987979,17.5994156198155,13410.6952809422,0.12,1.0
2023-05-01,18.05,18.79,17.7423,18.79,1595,16.3747140174057,17.0460319328007,16.0955727706934,17.0460319328007,1758.18337770037,0.0,1.0
2023-05-02,18.09,18.09,17.66,17.67,1018,16.4110014722919,16.4110014722919,16.020911332265,16.0299831959866,1122.15089561065,0.0,1.0
2023-05-03,17.69,18.0,17.3699,17.3699,1133,16.0481269234297,16.3293546987979,15.7577365657028,15.7577365657028,1248.91646829751,0.0,1.0
2023-05-04,17.0,17.69,16.5868,17.64,5080,15.4221683266425,16.0481269234297,15.0473189176678,16.0027676048219,5599.73138477611,0.0,1.0
2023-05-05,16.5945,17.0,16.1853,17.0,2168,15.0543042527334,15.4221683266425,14.6830835892474,15.4221683266425,2389.80662247926,0.0,1.0
2023-05-08,16.1272,16.999,16.1272,16.97,2268,14.6303760610252,15.4212611402703,14.6303760610252,15.3949527354778,2500.03755525044,0.0,1.0
2023-05-09,16.08,16.08,16.0,16.0,500,14.5875568642595,14.5875568642595,14.514981954487,14.514981954487,551.154663855916,0.0,1.0
2023-05-10,16.0,16.0,16.0,16.0,507,14.514981954487,14.514981954487,14.514981954487,14.514981954487,558.870829149901,0.0,1.0
2023-05-11,16.0,16.0,16.0,16.0,534,14.514981954487,14.514981954487,14.514981954487,14.514981954487,588.633180998121,0.0,1.0
2023-05-12,16.91,17.99,16.6,16.65,10425,15.3405215531485,16.3202828350763,15.0592937777803,15.1046530963881,11491.5747413959,0.0,1.0
2023-05-15,16.51,17.0,16.31,16.9,3169,14.9776470042863,15.4221683266425,14.7962097298552,15.3314496894269,3493.2182595188,0.0,1.0
2023-05-16,16.3456,16.3456,16.3456,16.3456,868,14.8285055647039,14.8285055647039,14.8285055647039,14.8285055647039,956.804496453875,0.0,1.0
2023-05-17,16.3456,16.3456,16.3456,16.3456,121,14.8285055647039,14.8285055647039,14.8285055647039,14.8285055647039,133.379428653132,0.0,1.0
2023-05-18,16.3456,16.3456,16.3456,16.3456,31,14.8285055647039,14.8285055647039,14.8285055647039,14.8285055647039,34.171589159067,0.0,1.0
2023-05-19,16.5,16.5,16.3,16.3,1092,14.9685751405647,14.9685751405647,14.7871378661336,14.7871378661336,1203.72178586133,0.0,1.0
2023-05-22,16.25,16.25,16.25,16.25,754,14.7417785475259,14.7417785475259,14.7417785475259,14.7417785475259,831.141233094722,0.0,1.0
2023-05-23,16.25,16.25,16.25,16.25,14,14.7417785475259,14.7417785475259,14.7417785475259,14.7417785475259,15.4323305879657,0.0,1.0
2023-05-24,16.25,16.25,16.25,16.25,146,14.7417785475259,14.7417785475259,14.7417785475259,14.7417785475259,160.937161845928,0.0,1.0
2023-05-25,16.25,16.25,16.25,16.25,63,14.7417785475259,14.7417785475259,14.7417785475259,14.7417785475259,69.4454876458455,0.0,1.0
2023-05-26,16.25,16.25,16.25,16.25,15,14.7417785475259,14.7417785475259,14.7417785475259,14.7417785475259,16.5346399156775,0.0,1.0
2023-05-30,13.5294,15.9199,13.5294,15.9199,5341,12.2736873034398,14.4423163260774,12.2736873034398,14.4423163260774,5887.43411930891,0.0,1.0
2023-05-31,13.66,14.33,13.66,14.2778,9721,12.3921658436433,12.9999807129874,12.3921658436433,12.9526255843609,10715.5489746867,0.0,1.0
2023-06-01,13.6,14.3616,12.91,14.25,5368,12.337734661314,13.0286478023475,11.7117760645267,12.927405803215,5917.19647115711,0.0,1.0
2023-06-02,13.36,13.59,13.33,13.59,1937,12.1200099319967,12.3286627975924,12.092794340832,12.3286627975924,2135.17316777782,0.0,1.0
2023-06-05,13.4,13.6137,13.37,13.39,3924,12.1562973868829,12.3501631146125,12.1290817957182,12.1472255231613,4325.46180194123,0.0,1.0
2023-06-06,14.1199,14.1199,13.5,13.5001,3921,12.8093808561976,12.8093808561976,12.2470160240984,12.2471067427356,4322.1548739581,0.0,1.0
2023-06-07,13.71,14.69,13.41,14.17,9888,12.4375251622511,13.3265678069634,12.1653692506044,12.8548308934426,10899.6346324146,0.0,1.0
2023-06-08,13.48,13.8,13.42,13.8,6892,12.2288722966553,12.5191719357451,12.174441114326,12.5191719357451,7597.11588658997,0.0,1.0
2023-06-09,13.38,14.11,13.37,13.5388,8299,12.1381536594398,12.8003997111132,12.1290817957182,12.2822148553381,9148.06511068049,0.0,1.0
2023-06-12,13.51,13.52,13.49,13.52,3132,12.25608788782,12.2651597515415,12.2379441603769,12.2651597515415,3452.43281439346,0.0,1.0
2023-06-13,13.61,13.837,13.52,13.58,5668,12.3468065250355,12.5527378315148,12.2651597515415,12.3195909338709,6247.88926947069,0.0,1.0
2023-06-14,13.41,13.9895,13.41,13.84,15071,12.1653692506044,12.6910837532685,12.1653692506044,12.5554593906313,16612.9038779451,0.0,1.0
2023-06-15,13.41,13.865,13.41,13.4101,8162,12.1653692506044,12.5781390499352,12.1653692506044,12.1654599692416,8997.04873278402,0.0,1.0
2023-06-16,14.89,14.89,13.395,13.56,5804,13.5080050813945,13.5080050813945,12.1517614550221,12.3014472064277,6397.80333803948,0.0,1.0
2023-06-20,13.81,14.8899,13.53,14.19,731,12.5282437994666,13.5079143627573,12.2742316152631,12.8729746208857,805.788118557352,0.0,1.0
2023-06-21,13.81,13.81,13.81,13.81,8,12.5282437994666,12.5282437994666,12.5282437994666,12.5282437994666,8.81847462169469,0.0,1.0
2023-06-22,14.1405,14.1405,14.1405,14.1405,385,12.828068895464,12.828068895464,12.828068895464,12.828068895464,424.389091169056,0.0,1.0
2023-06-23,14.85,14.85,13.88,14.03,2911,13.4717176265083,13.4717176265083,12.5917468455175,12.7278248013408,3208.82245296914,0.0,1.0
2023-06-26,14.0,14.21,14.0,14.21,929,12.7006092101761,12.8911183483288,12.7006092101761,12.8911183483288,1024.0453654443,0.0,1.0
2023-06-27,13.9667,14.0,13.9667,14.0,14638,12.6703999039834,12.7006092101761,12.6703999039834,12.7006092101761,16135.6039390458,0.0,1.0
2023-06-28,13.92,13.92,13.92,13.92,239,12.6280343004037,12.6280343004037,12.6280343004037,12.6280343004037,263.451929323129,0.0,1.0
2023-06-29,14.14,14.34,13.925,14.0,3322,12.8276153022779,13.009052576709,12.6325702322645,12.7006092101761,3661.87158665872,0.0,1.0
2023-06-30,14.04,14.04,14.04,14.04,291,12.7368966650624,12.7368966650624,12.7368966650624,12.7368966650624,320.772014364143,0.0,1.0
2023-07-03,14.75,14.75,14.75,14.75,341,13.3809989892927,13.3809989892927,13.3809989892927,13.3809989892927,375.887480749736,0.0,1.0
2023-07-05,15.0,15.0,15.0,15.0,1649,13.6077955823316,13.6077955823316,13.6077955823316,13.6077955823316,1817.70808139681,0.0,1.0
2023-07-06,14.24,14.24,14.24,14.24,224,12.9183339394934,12.9183339394934,12.9183339394934,12.9183339394934,246.917289407452,0.0,1.0
2023-07-07,14.24,14.24,14.24,14.24,95,12.9183339394934,12.9183339394934,12.9183339394934,12.9183339394934,104.719386132625,0.0,1.0
2023-07-10,14.65,14.75,14.65,14.65,1042,13.2902803520772,13.3809989892927,13.2902803520772,13.2902803520772,1148.60631947573,0.0,1.0
2023-07-11,14.26,14.72,14.26,14.45,1020,12.9364776669366,13.3537833981281,12.9364776669366,13.1088430776461,1124.35551426607,0.0,1.0
2023-07-12,14.43,15.0,14.11,14.11,2058,13.090699350203,13.6077955823316,12.8003997111132,12.8003997111132,2268.55259643095,0.0,1.0
2023-07-13,14.43,14.43,14.43,14.43,36,13.090699350203,13.090699350203,13.090699350203,13.090699350203,39.683135797626,0.0,1.0
2023-07-14,14.43,14.43,14.43,14.43,18,13.090699350203,13.090699350203,13.090699350203,13.090699350203,19.841567898813,0.0,1.0
2023-07-17,14.24,14.24,14.24,14.24,288,12.9183339394934,12.9183339394934,12.9183339394934,12.9183339394934,317.46508638101,0.0,1.0
2023-07-18,14.7,14.7,14.7,14.7,167,13.3356396706849,13.3356396706849,13.3356396706849,13.3356396706849,184.085657727877,0.0,1.0
2023-07-19,14.8717,14.8717,14.58,14.58,244,13.491403570784,13.491403570784,13.2267773060263,13.2267773060263,268.963475961688,0.0,1.0
2023-07-20,14.99,14.99,14.95,14.95,659,13.59872371861,13.59872371861,13.5624362637238,13.5624362637238,726.421846962101,0.0,1.0
2023-07-21,14.36,14.36,14.08,14.08,650,13.0271963041521,13.0271963041521,12.7731841199486,12.7731841199486,716.501063012693,0.0,1.0
2023-07-24,14.85,14.85,14.85,14.85,255,13.4717176265083,13.4717176265083,13.4717176265083,13.4717176265083,281.088878566517,0.0,1.0
2023-07-25,14.69,14.69,14.69,14.69,286,13.3265678069634,13.3265678069634,13.3265678069634,13.3265678069634,315.260467725585,0.0,1.0
2023-07-26,14.69,14.69,14.69,14.69,89,13.3265678069634,13.3265678069634,13.3265678069634,13.3265678069634,98.1055301663532,0.0,1.0
2023-07-27,14.69,14.69,14.69,14.69,34,13.3265678069634,13.3265678069634,13.3265678069634,13.3265678069634,37.4785171422024,0.0,1.0
2023-07-28,14.81,14.81,14.69,14.69,576,13.5488284681415,13.5488284681415,13.4390472786629,13.4390472786629,629.616060167757,0.125,1.0
2023-07-31,15.5,15.5,14.56,14.56,278,14.180070307643,14.180070307643,13.3201176567279,13.3201176567279,303.877195705967,0.0,1.0
2023-08-01,15.48,15.48,15.48,15.48,133,14.1617734427299,14.1617734427299,14.1617734427299,14.1617734427299,145.380097226236,0.0,1.0
2023-08-02,15.48,15.48,15.48,15.48,98,14.1617734427299,14.1617734427299,14.1617734427299,14.1617734427299,107.122176903542,0.0,1.0
2023-08-03,15.7,15.8,15.18,15.19,4152,14.3630389567739,14.4545232813393,13.8873204690336,13.8964689014901,4538.48243370925,0.0,1.0
2023-08-04,15.2,16.025,15.2,15.5501,3190,13.9056173339467,14.6603630116116,13.9056173339467,14.2259039542503,3486.93616655407,0.0,1.0
2023-08-07,15.2,15.2,15.2,15.2,122,13.9056173339467,13.9056173339467,13.9056173339467,13.9056173339467,133.356179410532,0.0,1.0
2023-08-08,15.2,15.2,15.2,15.2,85,13.9056173339467,13.9056173339467,13.9056173339467,13.9056173339467,92.9120922122559,0.0,1.0
2023-08-09,15.2,15.2,15.2,15.2,36,13.9056173339467,13.9056173339467,13.9056173339467,13.9056173339467,39.3510037604849,0.0,1.0
2023-08-10,15.2,15.2,15.2,15.2,84,13.9056173339467,13.9056173339467,13.9056173339467,13.9056173339467,91.8190087744647,0.0,1.0
2023-08-11,14.98,15.5,14.98,15.5,1273,13.7043518199027,14.180070307643,13.7043518199027,14.180070307643,1391.49521630826,0.0,1.0
2023-08-14,14.98,14.98,14.98,14.98,34,13.7043518199027,13.7043518199027,13.7043518199027,13.7043518199027,37.1648368849025,0.0,1.0
2023-08-15,15.07,15.07,15.07,15.07,314,13.7866877120116,13.7866877120116,13.7866877120116,13.7866877120116,343.228199466452,0.0,1.0
2023-08-16,15.07,15.07,15.07,15.07,658,13.7866877120116,13.7866877120116,13.7866877120116,13.7866877120116,719.248902066641,0.0,1.0
2023-08-17,15.06,15.06,15.06,15.06,606,13.7775392795551,13.7775392795551,13.7775392795551,13.7775392795551,662.408563301494,0.0,1.0
2023-08-18,16.5,16.5,15.18,15.18,5017,15.0949135532974,15.0949135532974,13.8873204690336,13.8873204690336,5483.99960739868,0.0,1.0
2023-08-21,15.955,16.49,15.4,15.55,3414,14.5963239844157,15.0857651208408,14.0885859830776,14.2258124699257,3731.78685661933,0.0,1.0
2023-08-22,15.6168,15.84,15.6168,15.82,1380,14.2869239987354,14.4911170111655,14.2869239987354,14.4728201462524,1508.45514415192,0.0,1.0
2023-08-23,14.58,15.66,14.58,15.66,2187,13.338414521641,14.3264452269477,13.338414521641,14.3264452269477,2390.57347844945,0.0,1.0
2023-08-24,15.29,15.29,15.14,15.16,1913,13.9879532260556,13.9879532260556,13.8507267392074,13.8690236041205,2091.06861649465,0.0,1.0
2023-08-25,15.29,15.29,15.29,15.29,232,13.9879532260556,13.9879532260556,13.9879532260556,13.9879532260556,253.595357567569,0.0,1.0
2023-08-28,15.29,15.29,15.29,15.29,77,13.9879532260556,13.9879532260556,13.9879532260556,13.9879532260556,84.1674247099259,0.0,1.0
2023-08-29,15.29,15.29,15.29,15.29,82,13.9879532260556,13.9879532260556,13.9879532260556,13.9879532260556,89.6328418988821,0.0,1.0
2023-08-30,15.29,15.29,15.29,15.29,77,13.9879532260556,13.9879532260556,13.9879532260556,13.9879532260556,84.1674247099259,0.0,1.0
2023-08-31,15.01,15.01,15.01,15.01,680,13.7317971172724,13.7317971172724,13.7317971172724,13.7317971172724,743.296737698045,0.0,1.0
2023-09-01,14.65,14.65,14.65,14.65,213,13.4024535488368,13.4024535488368,13.4024535488368,13.4024535488368,232.826772249535,0.0,1.0
2023-09-05,14.76,14.76,14.76,14.76,445,13.5030863058588,13.5030863058588,13.5030863058588,13.5030863058588,486.422129817103,0.0,1.0
2023-09-06,14.61,14.85,14.61,14.85,796,13.3658598190106,13.5854221979677,13.3658598190106,13.5854221979677,870.094416481832,0.0,1.0
2023-09-07,15.0,15.0,15.0,15.0,382,13.7226486848158,13.7226486848158,13.7226486848158,13.7226486848158,417.557873236257,0.0,1.0
2023-09-08,15.23,15.23,15.23,15.23,378,13.9330626313163,13.9330626313163,13.9330626313163,13.9330626313163,413.185539485092,0.0,1.0
2023-09-11,15.21,15.21,15.21,15.21,616,13.9147657664032,13.9147657664032,13.9147657664032,13.9147657664032,673.33939767941,0.0,1.0
2023-09-12,15.23,15.23,15.19,15.19,842,13.9330626313163,13.9330626313163,13.8964689014901,13.8964689014901,920.376254620231,0.0,1.0
2023-09-13,14.81,15.22,14.81,15.22,724,13.5488284681415,13.9239141988598,13.5488284681415,13.9239141988598,791.392408960862,0.0,1.0
2023-09-14,14.81,14.81,14.81,14.81,114,13.5488284681415,13.5488284681415,13.5488284681415,13.5488284681415,124.611511908202,0.0,1.0
2023-09-15,14.62,14.66,14.62,14.63,2624,13.3750082514671,13.4116019812933,13.3750082514671,13.3841566839237,2868.25094076424,0.0,1.0
2023-09-18,14.62,14.62,14.62,14.62,119,13.3750082514671,13.3750082514671,13.3750082514671,13.3750082514671,130.076929097159,0.0,1.0
2023-09-19,14.62,14.7,14.62,14.7,1118,13.3750082514671,13.4481957111195,13.3750082514671,13.4481957111195,1222.06728345062,0.0,1.0
2023-09-20,14.62,14.62,14.62,14.62,37,13.3750082514671,13.3750082514671,13.3750082514671,13.3750082514671,40.4440871982763,0.0,1.0
2023-09-21,14.62,14.62,14.62,14.62,31,13.3750082514671,13.3750082514671,13.3750082514671,13.3750082514671,33.8855865715288,0.0,1.0
2023-09-22,14.5,14.6,14.5,14.6,265,13.2652270619886,13.3567113865541,13.2652270619886,13.3567113865541,289.667111014681,0.0,1.0
2023-09-25,14.5,14.5,14.5,14.5,149,13.2652270619886,13.2652270619886,13.2652270619886,13.2652270619886,162.869432230896,0.0,1.0
2023-09-26,14.5,14.5,14.5,14.5,59,13.2652270619886,13.2652270619886,13.2652270619886,13.2652270619886,64.4919228296837,0.0,1.0
2023-09-27,14.5,14.5,14.5,14.5,202,13.2652270619886,13.2652270619886,13.2652270619886,13.2652270619886,220.802854433832,0.0,1.0
2023-09-28,14.5,14.5,14.5,14.5,143,13.2652270619886,13.2652270619886,13.2652270619886,13.2652270619886,156.310931604149,0.0,1.0
2023-09-29,14.5,14.5,14.5,14.5,90,13.2652270619886,13.2652270619886,13.2652270619886,13.2652270619886,98.3775094012124,0.0,1.0
2023-10-02,14.12,14.12,14.12,14.12,239,12.9175866286399,12.9175866286399,12.9175866286399,12.9175866286399,261.246941632109,0.0,1.0
2023-10-03,14.23,14.23,14.23,14.23,199,13.0182193856619,13.0182193856619,13.0182193856619,13.0182193856619,217.523604120459,0.0,1.0
2023-10-04,13.87,13.87,13.87,13.87,367,12.6888758172264,12.6888758172264,12.6888758172264,12.6888758172264,401.161621669386,0.0,1.0
2023-10-05,13.93,13.93,13.89,13.89,972,12.7437664119656,12.7437664119656,12.7071726821394,12.7071726821394,1062.47710153309,0.0,1.0
2023-10-06,13.93,13.93,13.93,13.93,194,12.7437664119656,12.7437664119656,12.7437664119656,12.7437664119656,212.058186931502,0.0,1.0
2023-10-09,13.93,13.93,13.93,13.93,266,12.7437664119656,12.7437664119656,12.7437664119656,12.7437664119656,290.760194452472,0.0,1.0
2023-10-10,13.92,13.92,13.92,13.92,521,12.7346179795091,12.7346179795091,12.7346179795091,12.7346179795091,569.496471089238,0.0,1.0
2023-10-11,13.56,13.61,13.56,13.56,9111,12.4052744110735,12.4510165733562,12.4052744110735,12.4052744110735,9959.08320171605,0.0,1.0
2023-10-12,13.56,13.56,13.56,13.56,40,12.4052744110735,12.4052744110735,12.4052744110735,12.4052744110735,43.7233375116499,0.0,1.0
2023-10-13,13.56,13.56,13.56,13.56,225,12.4052744110735,12.4052744110735,12.4052744110735,12.4052744110735,245.94377350303,0.0,1.0
2023-10-16,12.04,13.205,12.04,13.205,4531,11.0147126776788,12.0805050588662,11.0147126776788,12.0805050588662,4952.76105663215,0.0,1.0
2023-10-17,12.88,13.515,12.86,13.515,1109,11.7831810040285,12.364106465019,11.7648841391154,12.364106465019,1212.22953251049,0.0,1.0
2023-10-18,12.88,12.88,12.88,12.88,107,11.7831810040285,11.7831810040285,11.7831810040285,11.7831810040285,116.959927843664,0.0,1.0
2023-10-19,12.5,12.5,12.5,12.5,264,11.4355405706798,11.4355405706798,11.4355405706798,11.4355405706798,288.57402757689,0.0,1.0
2023-10-20,12.5,12.5,12.5,12.5,8,11.4355405706798,11.4355405706798,11.4355405706798,11.4355405706798,8.74466750233001,0.0,1.0
2023-10-23,12.5,12.5,12.5,12.5,514,11.4355405706798,11.4355405706798,11.4355405706798,11.4355405706798,561.844887024703,0.0,1.0
2023-10-24,12.5,12.5,12.5,12.5,77,11.4355405706798,11.4355405706798,11.4355405706798,11.4355405706798,84.1674247099263,0.0,1.0
2023-10-25,12.5,12.5,12.2,12.2,401,11.4355405706798,11.4355405706798,11.1610875969835,11.1610875969835,438.326458554292,0.0,1.0
2023-10-26,12.76,13.55,12.76,13.53,1210,11.67339981455,12.3961259786169,11.67339981455,12.3778291137039,1322.63095972741,0.0,1.0
2023-10-27,13.55,13.55,13.3,13.3,2038,12.5104813843237,12.5104813843237,12.2796606945761,12.2796606945761,2207.34112075039,0.125,1.0
2023-10-30,12.27,13.5499,12.27,13.5499,1840,11.3286794528157,12.5103890560478,11.3286794528157,12.5103890560478,1992.88894120741,0.0,1.0
2023-10-31,12.07,12.13,12.07,12.13,528,11.1440229010175,11.199419866557,11.1440229010175,11.199419866557,571.87247878126,0.0,1.0
2023-11-01,12.07,12.07,12.07,12.07,35,11.1440229010175,11.1440229010175,11.1440229010175,11.1440229010175,37.9082135555759,0.0,1.0
2023-11-02,12.07,12.07,12.07,12.07,227,11.1440229010175,11.1440229010175,11.1440229010175,11.1440229010175,245.861842203307,0.0,1.0
2023-11-03,12.17,12.17,12.17,12.17,15081,11.2363511769166,11.2363511769166,11.2363511769166,11.2363511769166,16334.1076751897,0.0,1.0
2023-11-06,12.66,13.5,12.43,12.43,2816,11.688759728822,12.4643172463742,11.4764046942542,11.4764046942542,3049.98655350005,0.0,1.0
2023-11-07,12.66,12.66,12.66,12.66,134,11.688759728822,11.688759728822,11.688759728822,11.688759728822,145.134303327062,0.0,1.0
2023-11-08,12.66,12.66,12.66,12.66,47,11.688759728822,11.688759728822,11.688759728822,11.688759728822,50.9053153460591,0.0,1.0
2023-11-09,12.66,12.66,12.66,12.66,149,11.688759728822,11.688759728822,11.688759728822,11.688759728822,161.380680565166,0.0,1.0
2023-11-10,13.11,13.5,12.86,12.86,2936,12.1042369703678,12.4643172463742,11.8734162806202,11.8734162806202,3179.95757140488,0.0,1.0
2023-11-13,13.4,13.4,13.4,13.4,150,12.3719889704751,12.3719889704751,12.3719889704751,12.3719889704751,162.46377238104,0.0,1.0
2023-11-14,12.96,13.49,12.96,13.49,634,11.9657445565192,12.4550844187843,11.9657445565192,12.4550844187843,686.680211263861,0.0,1.0
2023-11-15,12.95,12.95,12.95,12.95,1098,11.9565117289293,11.9565117289293,11.9565117289293,11.9565117289293,1189.23481382921,0.0,1.0
2023-11-16,13.25,13.25,13.25,13.25,844,12.2334965566265,12.2334965566265,12.2334965566265,12.2334965566265,914.129492597316,0.0,1.0
2023-11-17,13.25,13.25,13.25,13.25,15,12.2334965566265,12.2334965566265,12.2334965566265,12.2334965566265,16.246377238104,0.0,1.0
2023-11-20,13.25,13.25,13.25,13.25,4,12.2334965566265,12.2334965566265,12.2334965566265,12.2334965566265,4.33236726349439,0.0,1.0
2023-11-21,13.25,13.25,13.25,13.25,113,12.2334965566265,12.2334965566265,12.2334965566265,12.2334965566265,122.389375193717,0.0,1.0
2023-11-22,13.25,13.25,13.25,13.25,319,12.2334965566265,12.2334965566265,12.2334965566265,12.2334965566265,345.506289263678,0.0,1.0
2023-11-24,13.25,13.25,13.25,13.25,181,12.2334965566265,12.2334965566265,12.2334965566265,12.2334965566265,196.039618673121,0.0,1.0
2023-11-27,12.72,13.24,12.72,13.24,1122,11.7441566943615,12.2242637290366,11.7441566943615,12.2242637290366,1215.22901741017,0.0,1.0
2023-11-28,13.0,13.04,13.0,13.04,610,12.0026758668789,12.0396071772385,12.0026758668789,12.0396071772385,660.686007682891,0.0,1.0
2023-11-29,13.0,13.0,13.0,13.0,78,12.0026758668789,12.0026758668789,12.0026758668789,12.0026758668789,84.4811616381401,0.0,1.0
2023-11-30,13.0,13.0,13.0,13.0,140,12.0026758668789,12.0026758668789,12.0026758668789,12.0026758668789,151.632854222303,0.0,1.0
2023-12-01,12.92,12.93,12.745,12.93,634,11.9288132461596,11.9380460737495,11.7672387633362,11.9380460737495,686.68021126386,0.0,1.0
2023-12-04,12.94,12.94,12.7705,12.7705,819,11.9472789013394,11.9472789013394,11.7907824736905,11.7907824736905,887.052197200476,0.0,1.0
2023-12-05,12.94,12.94,12.94,12.94,1,11.9472789013394,11.9472789013394,11.9472789013394,11.9472789013394,1.0830918158736,0.0,1.0
2023-12-06,12.94,12.94,12.94,12.94,244,11.9472789013394,11.9472789013394,11.9472789013394,11.9472789013394,264.274403073158,0.0,1.0
2023-12-07,12.95,12.95,12.9,12.9,387,11.9565117289293,11.9565117289293,11.9103475909798,11.9103475909798,419.156532743082,0.0,1.0
2023-12-08,12.95,12.95,12.95,12.95,180,11.9565117289293,11.9565117289293,11.9565117289293,11.9565117289293,194.956526857247,0.0,1.0
2023-12-11,12.95,12.95,12.95,12.95,14,11.9565117289293,11.9565117289293,11.9565117289293,11.9565117289293,15.1632854222304,0.0,1.0
2023-12-12,12.66,12.66,12.66,12.66,483,11.688759728822,11.688759728822,11.688759728822,11.688759728822,523.133347066948,0.0,1.0
2023-12-13,12.17,12.5636,12.17,12.56,7626,11.2363511769166,11.5997552708553,11.2363511769166,11.596431452923,8259.65818785203,0.0,1.0
2023-12-14,12.17,12.17,12.17,12.17,48,11.2363511769166,11.2363511769166,11.2363511769166,11.2363511769166,51.9884071619325,0.0,1.0
2023-12-15,14.55,15.23,12.75,12.8,7587,13.4337641433144,14.0615964194281,11.7718551771312,11.8180193150807,8217.41760703297,0.0,1.0
2023-12-18,14.1795,14.1795,14.1795,14.1795,303,13.0916878811084,13.0916878811084,13.0916878811084,13.0916878811084,328.176820209699,0.0,1.0
2023-12-19,14.91,15.81,14.91,15.23,2254,13.7661459365511,14.5971004196427,13.7661459365511,14.0615964194281,2441.28895297908,0.0,1.0
2023-12-20,14.95,14.95,14.35,14.35,345,13.8030772469107,13.8030772469107,13.2491075915163,13.2491075915163,373.66667647639,0.0,1.0
2023-12-21,14.34,15.3,14.34,15.3,1004,13.2398747639264,14.1262262125574,13.2398747639264,14.1262262125574,1087.42418313709,0.0,1.0
2023-12-22,14.34,14.34,14.34,14.34,50,13.2398747639264,13.2398747639264,13.2398747639264,13.2398747639264,54.1545907936796,0.0,1.0
2023-12-26,14.34,14.34,14.34,14.34,17,13.2398747639264,13.2398747639264,13.2398747639264,13.2398747639264,18.4125608698511,0.0,1.0
2023-12-27,14.34,14.34,14.34,14.34,79,13.2398747639264,13.2398747639264,13.2398747639264,13.2398747639264,85.5642534540138,0.0,1.0
2023-12-28,14.34,14.34,14.34,14.34,25,13.2398747639264,13.2398747639264,13.2398747639264,13.2398747639264,27.0772953968398,0.0,1.0
2023-12-29,14.34,14.34,14.34,14.34,152,13.2398747639264,13.2398747639264,13.2398747639264,13.2398747639264,164.629956012786,0.0,1.0
2024-01-02,14.75,14.8,14.75,14.8,1013,13.6184206951126,13.6645848330621,13.6184206951126,13.6645848330621,1097.17200947995,0.0,1.0
2024-01-03,14.75,14.75,14.6999,14.75,1400,13.6184206951126,13.6184206951126,13.5721642288871,13.6184206951126,1516.32854222303,0.0,1.0
2024-01-04,14.51,14.7,14.51,14.7,767,13.3968328329548,13.572256557163,13.3968328329548,13.572256557163,830.731422775047,0.0,1.0
2024-01-05,14.0366,14.0366,14.0366,14.0366,303,12.9597507748486,12.9597507748486,12.9597507748486,12.9597507748486,328.176820209699,0.0,1.0
2024-01-08,14.11,14.13,14.1,14.1,621,13.0275197293585,13.0459853845383,13.0182869017686,13.0182869017686,672.600017657503,0.0,1.0
2024-01-09,14.55,14.55,14.17,14.17,782,13.4337641433144,13.4337641433144,13.082916694898,13.082916694898,846.977800013152,0.0,1.0
2024-01-10,14.0,14.0,14.0,14.0,331,12.9259586258696,12.9259586258696,12.9259586258696,12.9259586258696,358.503391054158,0.0,1.0
2024-01-11,14.01,14.01,14.01,14.01,329,12.9351914534595,12.9351914534595,12.9351914534595,12.9351914534595,356.337207422411,0.0,1.0
2024-01-12,14.01,14.01,14.01,14.01,110,12.9351914534595,12.9351914534595,12.9351914534595,12.9351914534595,119.140099746095,0.0,1.0
2024-01-16,13.99,13.99,13.98,13.98,258,12.9167257982796,12.9167257982796,12.9074929706897,12.9074929706897,279.437688495388,0.0,1.0
2024-01-17,14.04,14.3401,14.0,14.03,647,12.9628899362292,13.2399670922023,12.9259586258696,12.9536571086393,700.760404870214,0.0,1.0
2024-01-18,14.04,14.04,14.04,14.04,27,12.9628899362292,12.9628899362292,12.9628899362292,12.9628899362292,29.243479028587,0.0,1.0
2024-01-19,14.04,14.04,14.04,14.04,74,12.9628899362292,12.9628899362292,12.9628899362292,12.9628899362292,80.1487943746458,0.0,1.0
2024-01-22,14.42,14.42,14.42,14.42,551,13.3137373846456,13.3137373846456,13.3137373846456,13.3137373846456,596.783590546352,0.0,1.0
2024-01-23,14.42,14.42,14.42,14.42,279,13.3137373846456,13.3137373846456,13.3137373846456,13.3137373846456,302.182616628734,0.0,1.0
2024-01-24,13.78,14.6,13.78,14.5,1617,12.7228364188916,13.479928281264,12.7228364188916,13.3876000053649,1751.3594662676,0.0,1.0
2024-01-25,13.78,13.78,13.78,13.78,98,12.7228364188916,12.7228364188916,12.7228364188916,12.7228364188916,106.142997955612,0.0,1.0
2024-01-26,13.69,13.8,13.5,13.69,2654,12.7551513154563,12.857639748232,12.5781258406618,12.7551513154563,2848.51657980509,0.125,1.0
2024-01-29,13.69,13.69,13.69,13.69,172,12.7551513154563,12.7551513154563,12.7551513154563,12.7551513154563,184.606198841928,0.0,1.0
2024-01-30,13.69,13.69,13.69,13.69,50,12.7551513154563,12.7551513154563,12.7551513154563,12.7551513154563,53.6645926866069,0.0,1.0
2024-01-31,13.69,14.14,13.59,13.59,3219,12.7551513154563,13.1744221768117,12.6619800129329,12.6619800129329,3454.92647716375,0.0,1.0
2024-02-01,13.65,13.7,13.65,13.7,1282,12.7178827944469,12.7644684457086,12.7178827944469,12.7644684457086,1375.9601564846,0.0,1.0
2024-02-02,13.48,14.02,13.48,13.51,4271,12.5594915801571,13.0626166137836,12.5594915801571,12.5874429709141,4584.02950728996,0.0,1.0
2024-02-05,13.48,13.48,13.3,13.48,4963,12.5594915801571,12.5594915801571,12.3917832356149,12.5594915801571,5326.7474700726,0.0,1.0
2024-02-06,13.51,13.53,13.51,13.53,744,12.5874429709141,12.6060772314188,12.5874429709141,12.6060772314188,798.529139176713,0.0,1.0
2024-02-07,13.44,13.498,13.4,13.47,3966,12.5222230591477,12.5762624146113,12.4849545381384,12.5501744499048,4256.67549190167,0.0,1.0
2024-02-08,13.21,13.21,13.21,13.21,667,12.3079290633439,12.3079290633439,12.3079290633439,12.3079290633439,715.885666439334,0.0,1.0
2024-02-09,13.34,13.44,13.34,13.44,1455,12.4290517566243,12.5222230591477,12.4290517566243,12.5222230591477,1561.63964718026,0.0,1.0
2024-02-12,13.17,13.33,13.15,13.31,7758,12.2706605423345,12.419734626372,12.2520262818298,12.4011003658673,8326.59820125393,0.0,1.0
2024-02-13,13.27,13.27,13.27,13.27,507,12.3638318448579,12.3638318448579,12.3638318448579,12.3638318448579,544.158969842195,0.0,1.0
2024-02-14,13.1255,13.23,13.1255,13.23,1735,12.2291993127116,12.3265633238485,12.2291993127116,12.3265633238485,1862.16136622526,0.0,1.0
2024-02-15,12.9,13.0,12.76,12.76,717,12.0190980255213,12.1122693280447,11.8886582019885,11.8886582019885,769.550259125941,0.0,1.0
2024-02-16,13.44,13.49,12.9,12.9,8048,12.5222230591477,12.5688087104094,12.0190980255213,12.0190980255213,8637.85283883627,0.0,1.0
2024-02-20,12.92,13.59,12.92,13.59,458,12.0377322860259,12.6619800129329,12.0377322860259,12.6619800129329,491.567669009321,0.0,1.0
2024-02-21,12.92,12.92,12.92,12.92,18,12.0377322860259,12.0377322860259,12.0377322860259,12.0377322860259,19.3192533671786,0.0,1.0
2024-02-22,13.25,13.25,13.25,13.25,337,12.3451975843532,12.3451975843532,12.3451975843532,12.3451975843532,361.699354707732,0.0,1.0
2024-02-23,12.9403,13.002,12.715,12.8103,3666,12.0566460604382,12.1141327540951,11.8467311158529,11.9355233671577,3934.68793578202,0.0,1.0
2024-02-26,13.0,13.0,13.0,13.0,353,12.1122693280447,12.1122693280447,12.1122693280447,12.1122693280447,378.872024367444,0.0,1.0
2024-02-27,12.63,13.695,12.63,13.695,3183,11.767535508708,12.7598098805824,11.767535508708,12.7598098805824,3416.2879704294,0.0,1.0
2024-02-28,12.71,12.76,12.5,12.76,2184,11.8420725507268,11.8886582019885,11.6464128154276,11.8886582019885,2344.06940855098,0.0,1.0
2024-02-29,12.71,12.71,12.71,12.71,118,11.8420725507268,11.8420725507268,11.8420725507268,11.8420725507268,126.648438740392,0.0,1.0
2024-03-01,12.75,12.75,12.75,12.75,301,11.8793410717361,11.8793410717361,11.8793410717361,11.8793410717361,323.060847973375,0.0,1.0
2024-03-04,12.75,12.75,12.75,12.75,159,11.8793410717361,11.8793410717361,11.8793410717361,11.8793410717361,170.65340474341,0.0,1.0
2024-03-05,12.75,12.75,12.75,12.75,142,11.8793410717361,11.8793410717361,11.8793410717361,11.8793410717361,152.407443229964,0.0,1.0
2024-03-06,13.37,13.37,12.96,12.96,617,12.4570031473813,12.4570031473813,12.0750008070353,12.0750008070353,662.221073752731,0.0,1.0
2024-03-07,12.5101,12.75,12.5101,12.75,382,11.6558231169824,11.8793410717361,11.6558231169824,11.8793410717361,409.997488125678,0.0,1.0
2024-03-08,13.0,13.0001,13.0,13.0001,760,12.1122693280447,12.1123624993472,12.1122693280447,12.1123624993472,815.701808836424,0.0,1.0
2024-03-11,12.91,12.91,12.91,12.91,660,12.0284151557736,12.0284151557736,12.0284151557736,12.0284151557736,708.372623463212,0.0,1.0
2024-03-12,12.9054,12.9054,12.7002,12.9053,864,12.0241292758575,12.0241292758575,11.8329417630795,12.024036104555,927.32416162457,0.0,1.0
2024-03-13,12.9054,12.9054,12.9054,12.9054,143,12.0241292758575,12.0241292758575,12.0241292758575,12.0241292758575,153.480735083696,0.0,1.0
2024-03-14,12.63,13.0,12.63,13.0,793,11.767535508708,12.1122693280447,11.767535508708,12.1122693280447,851.120440009588,0.0,1.0
2024-03-15,12.27,12.93,12.27,12.92,6231,11.4321188196237,12.0470494162783,11.4321188196237,12.0377322860259,6687.68154060496,0.0,1.0
2024-03-18,12.02,12.3,12.02,12.3,3765,11.1991905633152,11.4600702103807,11.1991905633152,11.4600702103807,4040.94382930149,0.0,1.0
2024-03-19,12.03,12.675,12.03,12.675,786,11.2085076935675,11.8094625948436,11.2085076935675,11.8094625948436,843.607397033461,0.0,1.0
2024-03-20,12.0101,12.3746,12.0101,12.3746,2930,11.1899666043653,11.5295760020632,11.1899666043653,11.5295760020632,3144.74513143518,0.0,1.0
2024-03-21,11.87,12.2,11.87,12.2,2519,11.05943360953,11.3668989078573,11.05943360953,11.3668989078573,2703.62217955126,0.0,1.0
2024-03-22,11.96,12.15,11.83,12.0201,3955,11.1432877818011,11.3203132565956,11.0221650885207,11.1992837346177,4244.86928151061,0.0,1.0
2024-03-25,12.86,12.86,12.86,12.86,1010,11.9818295045119,11.9818295045119,11.9818295045119,11.9818295045119,1084.02477226946,0.0,1.0
2024-03-26,12.86,12.86,12.86,12.86,20,11.9818295045119,11.9818295045119,11.9818295045119,11.9818295045119,21.4658370746428,0.0,1.0
2024-03-27,12.86,12.86,12.86,12.86,67,11.9818295045119,11.9818295045119,11.9818295045119,11.9818295045119,71.9105542000532,0.0,1.0
2024-03-28,12.86,12.86,12.86,12.86,68,11.9818295045119,11.9818295045119,11.9818295045119,11.9818295045119,72.9838460537854,0.0,1.0
2024-04-01,12.35,12.78,11.54,11.54,3156,11.5066558616424,11.9072924624931,10.7519683112027,10.7519683112027,3387.30909037864,0.0,1.0
2024-04-02,12.3,12.36,11.99,12.36,2815,11.4600702103807,11.5159729918948,11.1712391725581,11.5159729918948,3021.31656825598,0.0,1.0
2024-04-03,12.4,12.4,12.4,12.4,327,11.5532415129042,11.5532415129042,11.5532415129042,11.5532415129042,350.966436170408,0.0,1.0
2024-04-04,12.61,12.61,12.61,12.61,138,11.7489012482033,11.7489012482033,11.7489012482033,11.7489012482033,148.114275815036,0.0,1.0
2024-04-05,12.61,12.61,12.61,12.61,44,11.7489012482033,11.7489012482033,11.7489012482033,11.7489012482033,47.2248415642143,0.0,1.0
2024-04-08,12.2,12.2561,12.07,12.11,1507,11.3668989078573,11.4191680085729,11.2457762145769,11.2830447355862,1617.45082357434,0.0,1.0
2024-04-09,12.2,12.2,11.7001,12.0001,11114,11.3668989078573,11.3668989078573,10.9011355665427,11.180649474113,11928.565662379,0.0,1.0
2024-04-10,12.2,12.2,12.2,12.2,71,11.3668989078573,11.3668989078573,11.3668989078573,11.3668989078573,76.2037216149819,0.0,1.0
2024-04-11,12.2,12.2,12.2,12.2,48,11.3668989078573,11.3668989078573,11.3668989078573,11.3668989078573,51.5180089791427,0.0,1.0
2024-04-12,12.0,12.0,12.0,12.0,641,11.1805563028105,11.1805563028105,11.1805563028105,11.1805563028105,687.980078242299,0.0,1.0
2024-04-15,11.91,11.91,11.91,11.91,449,11.0967021305394,11.0967021305394,11.0967021305394,11.0967021305394,481.90804232573,0.0,1.0
2024-04-16,11.98,11.98,11.98,11.98,414,11.1619220423058,11.1619220423058,11.1619220423058,11.1619220423058,444.342827445105,0.0,1.0
2024-04-17,12.0,12.0,11.97,11.97,788,11.1805563028105,11.1805563028105,11.1526049120534,11.1526049120534,845.753980740923,0.0,1.0
2024-04-18,12.095,12.095,12.0,12.0,1899,11.2690690402077,11.2690690402077,11.1805563028105,11.1805563028105,2038.18123023734,0.0,1.0
2024-04-19,11.75,11.75,11.75,11.75,1113,10.9476280465019,10.9476280465019,10.9476280465019,10.9476280465019,1194.57383320387,0.0,1.0
2024-04-22,11.64,11.8,11.64,11.8,995,10.8451396137262,10.9942136977636,10.8451396137262,10.9942136977636,1067.92539446347,0.0,1.0
2024-04-23,11.6302,11.66,11.57,11.66,1034,10.8360088260789,10.8637738742308,10.7799197019598,10.8637738742308,1109.78377675903,0.0,1.0
2024-04-24,11.9399,11.9399,11.9399,11.9399,179,11.1245603499939,11.1245603499939,11.1245603499939,11.1245603499939,192.119241818053,0.0,1.0
2024-04-25,11.89,11.93,11.89,11.93,393,11.0780678700347,11.1153363910441,11.0780678700347,11.1153363910441,421.803698516731,0.0,1.0
2024-04-26,11.89,11.89,11.89,11.89,70,11.194531998189,11.194531998189,11.194531998189,11.194531998189,74.3487981574081,0.125,1.0
2024-04-29,11.251,11.65,11.2501,11.65,1634,10.5929082852501,10.9685700402777,10.592060927908,10.9685700402777,1735.51337413151,0.0,1.0
2024-04-30,11.6,11.6,11.25,11.25,853,10.9214946323795,10.9214946323795,10.5919667770922,10.5919667770922,905.993211832416,0.0,1.0
2024-05-01,11.6,11.6,11.6,11.6,31,10.9214946323795,10.9214946323795,10.9214946323795,10.9214946323795,32.9258963268522,0.0,1.0
2024-05-02,11.6,11.6,11.6,11.6,10,10.9214946323795,10.9214946323795,10.9214946323795,10.9214946323795,10.6212568796297,0.0,1.0
2024-05-03,11.5,11.5,11.5,11.5,260,10.8273438165831,10.8273438165831,10.8273438165831,10.8273438165831,276.152678870374,0.0,1.0
2024-05-06,11.59,12.14,11.59,12.08,525,10.9120795507999,11.4299090376799,10.9120795507999,11.3734185482021,557.615986180559,0.0,1.0
2024-05-07,11.51,11.51,11.51,11.51,628,10.8367588981628,10.8367588981628,10.8367588981628,10.8367588981628,667.014932040745,0.0,1.0
2024-05-08,11.75,11.75,11.75,11.75,265,11.0627208560741,11.0627208560741,11.0627208560741,11.0627208560741,281.463307310187,0.0,1.0
2024-05-09,11.75,11.75,11.75,11.75,151,11.0627208560741,11.0627208560741,11.0627208560741,11.0627208560741,160.380978882408,0.0,1.0
2024-05-10,11.64,12.37,11.53,11.54,38779,10.959154958698,11.6464559140116,10.855589061322,10.8650041429017,41188.1720535163,0.0,1.0
2024-05-13,11.4,12.084,11.13,11.628,27641,10.7331930007867,11.3771845808339,10.4789857981365,10.9478568608025,29358.2161409847,0.0,1.0
2024-05-14,10.6048,11.9733,10.6048,11.64,6372,9.98450571357397,11.2729596277474,9.98450571357397,10.959154958698,6767.86488370007,0.0,1.0
2024-05-15,10.643,10.81,10.62,10.643,3066,10.0204713252082,10.1777031875881,9.99881663757502,10.0204713252082,3256.47735929447,0.0,1.0
2024-05-16,11.11,11.25,11.0,11.0,3155,10.4601556349773,10.5919667770922,10.3565897376012,10.3565897376012,3351.00654552317,0.0,1.0
2024-05-17,11.25,11.25,11.19,11.19,1171,10.5919667770922,10.5919667770922,10.5354762876144,10.5354762876144,1243.74918060464,0.0,1.0
2024-05-20,11.23,11.5309,11.0516,11.5309,1520,10.5731366139329,10.8564364186642,10.4051715585522,10.8564364186642,1614.43104570372,0.0,1.0
2024-05-21,11.0024,11.0024,11.0024,11.0024,337,10.3588493571804,10.3588493571804,10.3588493571804,10.3588493571804,357.936356843521,0.0,1.0
2024-05-22,11.2499,11.25,11.13,11.24,6881,10.5918726262764,10.5919667770922,10.4789857981365,10.5825516955125,7308.48685887322,0.0,1.0
2024-05-23,11.25,11.25,11.23,11.23,1252,10.5919667770922,10.5919667770922,10.5731366139329,10.5731366139329,1329.78136132964,0.0,1.0
2024-05-24,11.25,11.25,11.23,11.25,3042,10.5919667770922,10.5919667770922,10.5731366139329,10.5919667770922,3230.98634278336,0.0,1.0
2024-05-28,11.25,11.25,11.25,11.25,174,10.5919667770922,10.5919667770922,10.5919667770922,10.5919667770922,184.809869705557,0.0,1.0
2024-05-29,11.24,11.24,11.24,11.24,1288,10.5825516955125,10.5825516955125,10.5825516955125,10.5825516955125,1368.01788609632,0.0,1.0
2024-05-30,11.37,11.37,11.2,11.22,11894,10.7049477560478,10.7049477560478,10.544891369194,10.5637215323533,12632.9229326317,0.0,1.0
2024-05-31,11.6,11.64,11.43,11.44,10971,10.9214946323795,10.959154958698,10.7614382455257,10.7708533271053,11652.5809226418,0.0,1.0
2024-06-03,11.6,11.6,11.6,11.6,612,10.9214946323795,10.9214946323795,10.9214946323795,10.9214946323795,650.02092103334,0.0,1.0
2024-06-04,11.6,11.6,11.6,11.6,82,10.9214946323795,10.9214946323795,10.9214946323795,10.9214946323795,87.0943064129638,0.0,1.0
2024-06-05,11.157,11.6,11.157,11.6,558,10.5044065184016,10.9214946323795,10.5044065184016,10.9214946323795,592.666133883337,0.0,1.0
2024-06-06,11.157,11.157,11.157,11.157,123,10.5044065184016,10.5044065184016,10.5044065184016,10.5044065184016,130.641459619445,0.0,1.0
2024-06-07,11.53,11.6,11.385,11.385,18202,10.855589061322,10.9214946323795,10.7190703784173,10.7190703784173,19332.8117723021,0.0,1.0
2024-06-10,11.59,11.59,11.59,11.59,591,10.9120795507999,10.9120795507999,10.9120795507999,10.9120795507999,627.716281586115,0.0,1.0
2024-06-11,11.59,11.59,11.59,11.59,34,10.9120795507999,10.9120795507999,10.9120795507999,10.9120795507999,36.112273390741,0.0,1.0
2024-06-12,11.14,11.17,11.14,11.17,797,10.4884008797162,10.5166461244551,10.4884008797162,10.5166461244551,846.514173306488,0.0,1.0
2024-06-13,11.14,11.14,11.14,11.14,284,10.4884008797162,10.4884008797162,10.4884008797162,10.4884008797162,301.643695381484,0.0,1.0
2024-06-14,11.3035,11.3035,11.3035,11.3035,496,10.6423374635432,10.6423374635432,10.6423374635432,10.6423374635432,526.814341229637,0.0,1.0
2024-06-17,11.22,11.22,11.22,11.22,243,10.5637215323533,10.5637215323533,10.5637215323533,10.5637215323533,258.096542175002,0.0,1.0
2024-06-18,11.26,11.28,11.26,11.28,733,10.6013818586718,10.6202120218311,10.6013818586718,10.6202120218311,778.538129276861,0.0,1.0
2024-06-20,11.26,11.26,11.26,11.26,524,10.6013818586718,10.6013818586718,10.6013818586718,10.6013818586718,556.553860492599,0.0,1.0
2024-06-21,11.63,11.63,11.43,11.43,11507,10.9497398771184,10.9497398771184,10.7614382455257,10.7614382455257,12221.88029139,0.0,1.0
2024-06-24,11.63,11.63,11.63,11.63,108,10.9497398771184,10.9497398771184,10.9497398771184,10.9497398771184,114.709574300001,0.0,1.0
2024-06-25,10.935,10.935,10.8417,10.8417,943,10.2953917073336,10.2953917073336,10.2075489961956,10.2075489961956,1001.58452374908,0.0,1.0
2024-06-26,11.0,11.07,11.0,11.07,4327,10.3565897376012,10.4224953086587,10.3565897376012,10.4224953086587,4595.81785181581,0.0,1.0
2024-06-27,11.47,11.47,11.0,11.0,514,10.7990985718442,10.7990985718442,10.3565897376012,10.3565897376012,545.932603612969,0.0,1.0
2024-06-28,11.47,11.47,11.47,11.47,118,10.7990985718442,10.7990985718442,10.7990985718442,10.7990985718442,125.330831179631,0.0,1.0
2024-07-01,11.49,11.49,11.25,11.25,4389,10.8179287350035,10.8179287350035,10.5919667770922,10.5919667770922,4661.66964446949,0.0,1.0
2024-07-02,11.18,11.39,11.16,11.39,890,10.5260612060347,10.7237779192071,10.5072310428754,10.7237779192071,945.291862287049,0.0,1.0
2024-07-03,11.18,11.18,11.18,11.18,438,10.5260612060347,10.5260612060347,10.5260612060347,10.5260612060347,465.211051327784,0.0,1.0
2024-07-05,11.18,11.18,11.18,11.18,254,10.5260612060347,10.5260612060347,10.5260612060347,10.5260612060347,269.779924742596,0.0,1.0
2024-07-08,11.18,11.18,11.18,11.18,16,10.5260612060347,10.5260612060347,10.5260612060347,10.5260612060347,16.9940110074076,0.0,1.0
2024-07-09,11.06,11.06,11.06,11.06,241,10.4130802270791,10.4130802270791,10.4130802270791,10.4130802270791,255.972290799076,0.0,1.0
2024-07-10,11.47,11.47,11.47,11.47,472,10.7990985718442,10.7990985718442,10.7990985718442,10.7990985718442,501.323324718524,0.0,1.0
2024-07-11,11.47,11.47,11.47,11.47,49,10.7990985718442,10.7990985718442,10.7990985718442,10.7990985718442,52.0441587101858,0.0,1.0
2024-07-12,11.12,11.12,11.12,11.12,612,10.4695707165569,10.4695707165569,10.4695707165569,10.4695707165569,650.02092103334,0.0,1.0
2024-07-15,11.13,11.13,11.13,11.13,317,10.4789857981365,10.4789857981365,10.4789857981365,10.4789857981365,336.693843084264,0.0,1.0
2024-07-16,11.9236,11.9236,11.9236,11.9236,723,11.2261666722966,11.2261666722966,11.2261666722966,11.2261666722966,767.916872397228,0.0,1.0
2024-07-17,11.26,11.26,11.26,11.26,1053,10.6013818586718,10.6013818586718,10.6013818586718,10.6013818586718,1118.41834942501,0.0,1.0
2024-07-18,11.26,11.26,11.26,11.26,91,10.6013818586718,10.6013818586718,10.6013818586718,10.6013818586718,96.6534376046308,0.0,1.0
2024-07-19,11.26,11.26,11.26,11.26,180,10.6013818586718,10.6013818586718,10.6013818586718,10.6013818586718,191.182623833336,0.0,1.0
2024-07-22,11.73,11.73,11.6,11.6,507,11.0438906929148,11.0438906929148,10.9214946323795,10.9214946323795,538.497723797227,0.0,1.0
2024-07-23,11.73,11.73,11.73,11.73,12,11.0438906929148,11.0438906929148,11.0438906929148,11.0438906929148,12.7455082555557,0.0,1.0
2024-07-24,11.7893,11.7893,11.7893,11.7893,792,11.099722126682,11.099722126682,11.099722126682,11.099722126682,841.203544866678,0.0,1.0
2024-07-25,11.7893,11.7893,11.7893,11.7893,380,11.099722126682,11.099722126682,11.099722126682,11.099722126682,403.607761425931,0.0,1.0
2024-07-26,11.95,11.95,11.95,11.95,1597,11.2510224876668,11.2510224876668,11.2510224876668,11.2510224876668,1696.21472367687,0.0,1.0
2024-07-29,12.34,13.36,12.34,13.36,561,11.6182106692727,12.5785489903957,11.6182106692727,12.5785489903957,595.852510947227,0.0,1.0
2024-07-30,12.34,12.34,12.34,12.34,119,11.6182106692727,11.6182106692727,11.6182106692727,11.6182106692727,126.392956867594,0.0,1.0
2024-07-31,12.26,12.26,12.01,12.01,892,11.5428900166356,11.5428900166356,11.3075129771446,11.3075129771446,947.41611366297,0.0,1.0
2024-08-01,12.6268,12.855,12.03,12.855,685,11.8882352089767,12.103087370624,11.3263431403039,12.103087370624,727.556096254635,0.0,1.0
2024-08-02,12.34,12.415,12.2,12.2,649,11.6182106692727,11.68882378112,11.4863995271577,11.4863995271577,689.319571487968,0.0,1.0
2024-08-05,12.2996,12.2996,11.87,11.87,990,11.7025698002262,11.7025698002262,11.2938228502297,11.2938228502297,1040.50684660429,0.13,1.0
2024-08-06,11.8701,11.8701,11.87,11.87,2322,11.2939179961678,11.2939179961678,11.2938228502297,11.2938228502297,2440.46151294461,0.0,1.0
2024-08-07,11.8701,11.8701,11.8701,11.8701,233,11.2939179961678,11.2939179961678,11.2939179961678,11.2939179961678,244.886964907878,0.0,1.0
2024-08-08,12.11,12.11,11.92,11.92,701,11.5221731016244,11.5221731016244,11.3413958192703,11.3413958192703,736.76292875718,0.0,1.0
2024-08-09,12.3,12.3,12.3,12.3,471,11.7029503839785,11.7029503839785,11.7029503839785,11.7029503839785,495.029014899619,0.0,1.0
2024-08-12,13.7283,13.7283,13.7283,13.7283,612,13.0619198175913,13.0619198175913,13.0619198175913,13.0619198175913,643.22241426447,0.0,1.0
2024-08-13,13.7283,13.7283,13.7283,13.7283,182,13.0619198175913,13.0619198175913,13.0619198175913,13.0619198175913,191.285097052506,0.0,1.0
2024-08-14,13.7301,13.7301,13.73,13.73,884,13.0636324444767,13.0636324444767,13.0635372985387,13.0635372985387,929.099042826461,0.0,1.0
2024-08-15,13.7301,13.7301,13.7301,13.7301,37,13.0636324444767,13.0636324444767,13.0636324444767,13.0636324444767,38.8876296205645,0.0,1.0
2024-08-16,13.2,13.49,12.805,12.805,3486,12.5592638267087,12.835187047144,12.1834373712882,12.1834373712882,3663.84532046723,0.0,1.0
2024-08-19,13.19,13.19,13.1,13.19,2234,12.5497492329006,12.5497492329006,12.4641178886276,12.5497492329006,2347.97201546867,0.0,1.0
2024-08-20,12.6656,12.8,12.11,12.3099,4462,12.0508039336031,12.1786800743842,11.5221731016244,11.7123698318486,4689.63792883673,0.0,1.0
2024-08-21,12.7366,13.16,12.3,12.3353,7926,12.1183575496407,12.5212054514762,11.7029503839785,11.7365369001212,8330.360874935,0.0,1.0
2024-08-22,13.15,13.19,12.23,12.23,1376,12.5116908576681,12.5497492329006,11.6363482273218,11.6363482273218,1446.19941507829,0.0,1.0
2024-08-23,13.11,13.11,13.11,13.11,183,12.4736324824357,12.4736324824357,12.4736324824357,12.4736324824357,192.336114069278,0.0,1.0
2024-08-26,13.11,13.11,13.11,13.11,150,12.4736324824357,12.4736324824357,12.4736324824357,12.4736324824357,157.652552515801,0.0,1.0
2024-08-27,13.11,13.11,13.11,13.11,205,12.4736324824357,12.4736324824357,12.4736324824357,12.4736324824357,215.458488438262,0.0,1.0
2024-08-28,13.11,13.11,13.11,13.11,86,12.4736324824357,12.4736324824357,12.4736324824357,12.4736324824357,90.3874634423928,0.0,1.0
2024-08-29,13.11,13.11,13.11,13.11,9,12.4736324824357,12.4736324824357,12.4736324824357,12.4736324824357,9.45915315094808,0.0,1.0
2024-08-30,12.63,13.0,12.63,12.66,1325,12.0169319796463,12.3689719505464,12.0169319796463,12.0454757610706,1392.59754722291,0.0,1.0
2024-09-03,12.63,12.63,12.63,12.63,16,12.0169319796463,12.0169319796463,12.0169319796463,12.0169319796463,16.8162722683521,0.0,1.0
2024-09-04,12.63,12.63,12.63,12.63,23,12.0169319796463,12.0169319796463,12.0169319796463,12.0169319796463,24.1733913857562,0.0,1.0
2024-09-05,12.63,12.63,12.63,12.63,85,12.0169319796463,12.0169319796463,12.0169319796463,12.0169319796463,89.3364464256207,0.0,1.0
2024-09-06,12.63,12.63,12.63,12.63,108,12.0169319796463,12.0169319796463,12.0169319796463,12.0169319796463,113.509837811377,0.0,1.0
2024-09-09,12.6,12.63,12.6,12.63,1639,11.9883881982219,12.0169319796463,11.9883881982219,12.0169319796463,1722.61689048933,0.0,1.0
2024-09-10,12.6,12.6,12.6,12.6,358,11.9883881982219,11.9883881982219,11.9883881982219,11.9883881982219,376.264092004381,0.0,1.0
2024-09-11,12.93,12.93,12.1201,12.1201,858,12.3023697938896,12.3023697938896,11.5317828413706,11.5317828413706,901.772600390389,0.0,1.0
2024-09-12,12.9,12.9,12.9,12.9,921,12.2738260124653,12.2738260124653,12.2738260124653,12.2738260124653,967.986672447023,0.0,1.0
2024-09-13,12.45,12.45,12.41,12.41,1695,11.8456692911002,11.8456692911002,11.8076109158678,11.8076109158678,1781.47384342857,0.0,1.0
2024-09-16,12.58,12.6,12.47,12.47,1542,11.9693590106057,11.9883881982219,11.8646984787165,11.8646984787165,1620.66823986244,0.0,1.0
2024-09-17,12.7,12.7,12.68,12.68,1103,12.0835341363031,12.0835341363031,12.0645049486868,12.0645049486868,1159.27176949952,0.0,1.0
2024-09-18,12.56,12.88,12.56,12.88,2273,11.9503298229895,12.2547968248491,11.9503298229895,12.2547968248491,2388.96167912278,0.0,1.0
2024-09-19,13.49,13.49,12.6,12.6,645,12.835187047144,12.835187047144,11.9883881982219,11.9883881982219,677.905975817945,0.0,1.0
2024-09-20,14.0,14.08,12.6,12.6,7960,13.3204313313577,13.3965480818226,11.9883881982219,11.9883881982219,8366.09545350521,0.0,1.0
2024-09-23,12.6,13.99,12.6,13.99,9372,11.9883881982219,13.3109167375496,11.9883881982219,13.3109167375496,9850.13148118731,0.0,1.0
2024-09-24,12.6,12.6,12.6,12.6,514,11.9883881982219,11.9883881982219,11.9883881982219,11.9883881982219,540.222746620815,0.0,1.0
2024-09-25,12.6,12.6,12.6,12.6,108,11.9883881982219,11.9883881982219,11.9883881982219,11.9883881982219,113.509837811377,0.0,1.0
2024-09-26,12.6,12.6,12.6,12.6,149,11.9883881982219,11.9883881982219,11.9883881982219,11.9883881982219,156.60153549903,0.0,1.0
2024-09-27,12.6,12.6,12.6,12.6,62,11.9883881982219,11.9883881982219,11.9883881982219,11.9883881982219,65.1630550398649,0.0,1.0
2024-09-30,12.6,12.61,12.6,12.61,478,11.9883881982219,11.99790279203,11.9883881982219,11.99790279203,502.386134017023,0.0,1.0
2024-10-01,12.57,12.57,12.57,12.57,1638,11.9598444167976,11.9598444167976,11.9598444167976,11.9598444167976,1721.56587347255,0.0,1.0
2024-10-02,12.98,13.3,12.89,12.98,2819,12.3499427629302,12.6544097647898,12.2643114186572,12.3499427629302,2962.8169702803,0.0,1.0
2024-10-03,12.12,12.12,12.12,12.12,1166,11.5316876954325,11.5316876954325,11.5316876954325,11.5316876954325,1225.48584155617,0.0,1.0
2024-10-04,12.12,12.12,12.12,12.12,386,11.5316876954325,11.5316876954325,11.5316876954325,11.5316876954325,405.692568473997,0.0,1.0
2024-10-07,12.5129,12.8026,12.5,12.6,4361,11.9055160861533,12.1811538687743,11.8932422601408,11.9883881982219,4583.48521014273,0.0,1.0
2024-10-08,12.5129,12.5129,12.5129,12.5129,121,11.9055160861533,11.9055160861533,11.9055160861533,11.9055160861533,127.173059029413,0.0,1.0
2024-10-09,12.51,12.51,12.34,12.34,1617,11.9027568539489,11.9027568539489,11.741008759211,11.741008759211,1699.49451612034,0.0,1.0
2024-10-10,12.4,12.4,12.36,12.36,858,11.7980963220597,11.7980963220597,11.7600379468272,11.7600379468272,901.772600390384,0.0,1.0
2024-10-11,12.73,12.91,12.41,12.69,1579,12.1120779177274,12.2833406062734,11.8076109158678,12.0740195424949,1659.55586948301,0.0,1.0
2024-10-14,12.55,12.81,12.55,12.8,628,11.9408152291814,12.1881946681923,11.9408152291814,12.1786800743842,660.038686532821,0.0,1.0
2024-10-15,12.7,13.93,12.56,12.56,10116,12.0835341363031,13.2538291747009,11.9503298229895,11.9503298229895,10632.0881416656,0.0,1.0
2024-10-16,12.7,12.7,12.7,12.7,11,12.0835341363031,12.0835341363031,12.0835341363031,12.0835341363031,11.5611871844921,0.0,1.0
2024-10-17,12.7,12.7,12.7,12.7,33,12.0835341363031,12.0835341363031,12.0835341363031,12.0835341363031,34.6835615534762,0.0,1.0
2024-10-18,12.71,12.71,12.71,12.71,469,12.0930487301112,12.0930487301112,12.0930487301112,12.0930487301112,492.926980866072,0.0,1.0
2024-10-21,12.66,12.66,12.66,12.66,128,12.0454757610706,12.0454757610706,12.0454757610706,12.0454757610706,134.530178146818,0.0,1.0
2024-10-22,12.66,12.66,12.66,12.66,126,12.0454757610706,12.0454757610706,12.0454757610706,12.0454757610706,132.428144113274,0.0,1.0
2024-10-23,12.12,12.12,12.12,12.12,1026,11.5316876954325,11.5316876954325,11.5316876954325,11.5316876954325,1078.34345920809,0.0,1.0
2024-10-24,12.568,12.568,12.568,12.568,243,11.957941498036,11.957941498036,11.957941498036,11.957941498036,255.397135075598,0.0,1.0
2024-10-25,12.568,12.568,12.568,12.568,63,11.957941498036,11.957941498036,11.957941498036,11.957941498036,66.2140720566365,0.0,1.0
2024-10-28,12.59,12.59,12.59,12.59,273,12.1025633239193,12.1025633239193,12.1025633239193,12.1025633239193,283.995208949416,0.13,1.0
2024-10-29,12.59,12.59,12.59,12.59,41,12.1025633239193,12.1025633239193,12.1025633239193,12.1025633239193,42.6512951169453,0.0,1.0
2024-10-30,12.59,12.59,12.59,12.59,69,12.1025633239193,12.1025633239193,12.1025633239193,12.1025633239193,71.7790088553469,0.0,1.0
2024-10-31,12.59,12.59,12.59,12.59,126,12.1025633239193,12.1025633239193,12.1025633239193,12.1025633239193,131.074711822807,0.0,1.0
2024-11-01,12.16,12.16,12.16,12.16,1025,11.6892112802906,11.6892112802906,11.6892112802906,11.6892112802906,1066.28237792363,0.0,1.0
2024-11-04,12.16,12.16,12.16,12.16,41,11.6892112802906,11.6892112802906,11.6892112802906,11.6892112802906,42.6512951169453,0.0,1.0
2024-11-05,12.55,12.89,12.55,12.55,11293,12.0641119710236,12.390948470637,12.0641119710236,12.0641119710236,11747.8311159918,0.0,1.0
2024-11-06,12.48,12.48,12.48,12.48,1200,11.9968221034561,11.9968221034561,11.9968221034561,11.9968221034561,1248.33058878865,0.0,1.0
2024-11-07,11.75,12.2,11.75,12.2,16424,11.2950849131097,11.7276626331863,11.2950849131097,11.7276626331863,17085.484658554,0.0,1.0
2024-11-08,12.64,13.46,12.15,12.15,2814,12.1506275150389,12.9388802494006,11.6795984420667,11.6795984420667,2927.33523070937,0.0,1.0
2024-11-11,12.57,12.57,12.14,12.18,1688,12.0833376474714,12.0833376474714,11.6699856038427,11.7084369567384,1755.98502822936,0.0,1.0
2024-11-12,12.57,12.57,12.57,12.57,125,12.0833376474714,12.0833376474714,12.0833376474714,12.0833376474714,130.034436332151,0.0,1.0
2024-11-13,12.487,12.487,12.487,12.487,1054,12.0035510902129,12.0035510902129,12.0035510902129,12.0035510902129,1096.45036715269,0.0,1.0
2024-11-14,12.487,12.487,12.487,12.487,63,12.0035510902129,12.0035510902129,12.0035510902129,12.0035510902129,65.5373559114037,0.0,1.0
2024-11-15,12.27,12.27,12.27,12.27,2096,11.7949525007537,11.7949525007537,11.7949525007537,11.7949525007537,2180.4174284175,0.0,1.0
2024-11-18,12.27,12.304,12.27,12.304,543,11.7949525007537,11.8276361507151,11.7949525007537,11.8276361507151,564.869591426863,0.0,1.0
2024-11-19,12.27,12.27,12.27,12.27,1035,11.7949525007537,11.7949525007537,11.7949525007537,11.7949525007537,1076.68513283021,0.0,1.0
2024-11-20,12.2701,12.4,12.27,12.4,1479,11.795048629136,11.9199193976647,11.7949525007537,11.9199193976647,1538.567450682,0.0,1.0
2024-11-21,12.29,12.48,12.28,12.28,714,11.8141781772016,11.9968221034561,11.8045653389777,11.8045653389777,742.756700329242,0.0,1.0
2024-11-22,12.4,13.06,12.28,12.28,13565,11.9199193976647,12.5543667204437,11.8045653389777,11.8045653389777,14111.337030765,0.0,1.0
2024-11-25,12.36,12.8,12.3,12.37,6433,11.881468044769,12.3044329266217,11.8237910154255,11.891080882993,6692.09223139781,0.0,1.0
2024-11-26,12.35,12.4,12.35,12.4,691,11.8718552065451,11.9199193976647,11.8718552065451,11.9199193976647,718.830364044129,0.0,1.0
2024-11-27,12.36,12.36,12.36,12.36,1015,11.881468044769,11.881468044769,11.881468044769,11.881468044769,1055.87962301707,0.0,1.0
2024-11-29,12.36,12.36,12.36,12.36,509,11.881468044769,11.881468044769,11.881468044769,11.881468044769,529.500224744518,0.0,1.0
2024-12-02,12.28,12.86,12.28,12.86,12458,11.8045653389777,12.3621099559652,11.8045653389777,12.3621099559652,12959.7520626074,0.0,1.0
2024-12-03,12.3,12.5,12.3,12.5,1072,11.8237910154255,12.016047779904,11.8237910154255,12.016047779904,1115.17532598452,0.0,1.0
2024-12-04,12.5,12.5,12.3,12.3001,2550,12.016047779904,12.016047779904,11.8237910154255,11.8238871438077,2652.70250117586,0.0,1.0
2024-12-05,12.5,12.5,12.5,12.5,94,12.016047779904,12.016047779904,12.016047779904,12.016047779904,97.7858961217769,0.0,1.0
2024-12-06,12.4,12.4,12.31,12.4,1086,11.9199193976647,11.9199193976647,11.8334038536494,11.9199193976647,1129.73918285373,0.0,1.0
2024-12-09,12.3,12.31,12.3,12.31,1008,11.8237910154255,11.8334038536494,11.8237910154255,11.8334038536494,1048.59769458246,0.0,1.0
2024-12-10,12.4,12.45,12.31,12.31,4052,11.9199193976647,11.9679835887844,11.8334038536494,11.8334038536494,4215.196288143,0.0,1.0
2024-12-11,12.4,12.45,12.4,12.45,3747,11.9199193976647,11.9679835887844,11.9199193976647,11.9679835887844,3897.91226349255,0.0,1.0
2024-12-12,13.1685,13.1685,12.4,12.4,598,12.6586660151732,12.6586660151732,11.9199193976647,11.9199193976647,622.084743413009,0.0,1.0
2024-12-13,12.68,13.05,12.4,12.41,6910,12.1890788679346,12.5447538822197,11.9199193976647,11.9295322358887,7188.30364044127,0.0,1.0
2024-12-16,12.55,12.74,12.55,12.58,1961,12.0641119710236,12.2467558972781,12.0641119710236,12.0929504856954,2039.98023717877,0.0,1.0
2024-12-17,13.14,13.14,13.14,13.14,928,12.6312694262351,12.6312694262351,12.6312694262351,12.6312694262351,965.375655329881,0.0,1.0
2024-12-18,12.55,12.95,12.55,12.81,1858,12.0641119710236,12.4486254999805,12.0641119710236,12.3140457648456,1932.83186164108,0.0,1.0
2024-12-19,12.6,12.6448,12.56,12.62,1484,12.1121761621432,12.1552416773864,12.0737248092475,12.131401838591,1543.76882813529,0.0,1.0
2024-12-20,12.89,12.89,12.55,12.56,1320,12.390948470637,12.390948470637,12.0641119710236,12.0737248092475,1373.16364766751,0.0,1.0
2024-12-23,12.975,12.975,12.975,12.975,326,12.4726575955403,12.4726575955403,12.4726575955403,12.4726575955403,339.129809954249,0.0,1.0
2024-12-24,12.975,12.975,12.975,12.975,40,12.4726575955403,12.4726575955403,12.4726575955403,12.4726575955403,41.6110196262882,0.0,1.0
2024-12-26,12.56,12.62,12.56,12.61,738,12.0737248092475,12.131401838591,12.0737248092475,12.1217890003671,767.723312105017,0.0,1.0
2024-12-27,12.56,12.56,12.56,12.56,184,12.0737248092475,12.0737248092475,12.0737248092475,12.0737248092475,191.410690280926,0.0,1.0
2024-12-30,12.55,12.55,12.55,12.55,389,12.0641119710236,12.0641119710236,12.0641119710236,12.0641119710236,404.667165865652,0.0,1.0
2024-12-31,12.55,12.55,12.55,12.55,238,12.0641119710236,12.0641119710236,12.0641119710236,12.0641119710236,247.585566776414,0.0,1.0
2025-01-02,12.55,12.55,12.55,12.55,170,12.0641119710236,12.0641119710236,12.0641119710236,12.0641119710236,176.846833411724,0.0,1.0
2025-01-03,12.74,12.74,12.74,12.74,280,12.2467558972781,12.2467558972781,12.2467558972781,12.2467558972781,291.277137384018,0.0,1.0
2025-01-06,12.8,13.0,12.8,13.0,1667,12.3044329266217,12.4966896911001,12.3044329266217,12.4966896911001,1734.13924292555,0.0,1.0
2025-01-07,12.89,12.89,12.89,12.89,437,12.390948470637,12.390948470637,12.390948470637,12.390948470637,454.600389417197,0.0,1.0
2025-01-08,12.89,12.89,12.89,12.89,66,12.390948470637,12.390948470637,12.390948470637,12.390948470637,68.6581823833753,0.0,1.0
2025-01-10,12.6,12.6,12.55,12.6,2466,12.1121761621432,12.1121761621432,12.0641119710236,12.1121761621432,2565.31935996066,0.0,1.0
2025-01-13,13.49,13.49,13.49,13.49,211,12.9677187640724,12.9677187640724,12.9677187640724,12.9677187640724,219.498128528669,0.0,1.0
2025-01-14,13.49,13.49,13.49,13.49,18,12.9677187640724,12.9677187640724,12.9677187640724,12.9677187640724,18.7249588318296,0.0,1.0
2025-01-15,13.49,13.49,13.49,13.49,71,12.9677187640724,12.9677187640724,12.9677187640724,12.9677187640724,73.8595598366612,0.0,1.0
2025-01-16,13.49,13.49,13.49,13.49,26,12.9677187640724,12.9677187640724,12.9677187640724,12.9677187640724,27.0471627570872,0.0,1.0
2025-01-17,12.8187,12.8187,12.8187,12.8187,523,12.3224089341004,12.3224089341004,12.3224089341004,12.3224089341004,544.064081613717,0.0,1.0
2025-01-21,12.8187,12.8187,12.8187,12.8187,91,12.3224089341004,12.3224089341004,12.3224089341004,12.3224089341004,94.6650696498055,0.0,1.0
2025-01-22,13.55,13.55,12.6,12.6,407,13.0253957934159,13.0253957934159,12.1121761621432,12.1121761621432,423.392124697482,0.0,1.0
2025-01-23,12.7,12.7,12.65,12.65,4932,12.2083045443824,12.2083045443824,12.1602403532628,12.1602403532628,5130.63871992134,0.0,1.0
2025-01-24,12.78,12.78,12.78,12.78,263,12.2852072501738,12.2852072501738,12.2852072501738,12.2852072501738,273.592454042845,0.0,1.0
2025-01-27,12.7,12.7,12.7,12.7,623,12.3332714412934,12.3332714412934,12.3332714412934,12.3332714412934,641.524840968736,0.13,1.0
2025-01-28,12.7,12.7,12.7,12.7,110,12.3332714412934,12.3332714412934,12.3332714412934,12.3332714412934,113.270838694319,0.0,1.0
2025-01-29,12.69,13.0,12.37,12.75,28669,12.3235602039381,12.6246085619539,12.0128006085669,12.3818276280702,29521.4697684312,0.0,1.0
2025-01-30,12.6999,12.7,12.69,12.69,1031,12.3331743289199,12.3332714412934,12.3235602039381,12.3235602039381,1061.65667903493,0.0,1.0
2025-01-31,12.6999,12.6999,12.6999,12.6999,66,12.3331743289199,12.3331743289199,12.3331743289199,12.3331743289199,67.9625032165913,0.0,1.0
2025-02-03,12.6999,12.6999,12.6999,12.6999,51,12.3331743289199,12.3331743289199,12.3331743289199,12.3331743289199,52.5164797582751,0.0,1.0
2025-02-04,12.6999,12.6999,12.6999,12.6999,18,12.3331743289199,12.3331743289199,12.3331743289199,12.3331743289199,18.5352281499794,0.0,1.0
2025-02-05,12.6999,12.6999,12.6999,12.6999,13,12.3331743289199,12.3331743289199,12.3331743289199,12.3331743289199,13.386553663874,0.0,1.0
2025-02-06,12.6999,12.6999,12.6999,12.6999,30,12.3331743289199,12.3331743289199,12.3331743289199,12.3331743289199,30.8920469166324,0.0,1.0
2025-02-07,13.0,13.42,12.6,12.6,3701,12.6246085619539,13.0324805308786,12.2361590677399,12.2361590677399,3811.04885461523,0.0,1.0
2025-02-10,12.88,12.88,12.33,12.33,3100,12.5080737136897,12.5080737136897,11.9739556591455,11.9739556591455,3192.17818138536,0.0,1.0
2025-02-11,13.69,13.69,13.0,13.0,7168,13.294683939473,13.294683939473,12.6246085619539,12.6246085619539,7381.13974328072,0.0,1.0
2025-02-12,13.03,13.28,13.03,13.28,3901,12.65374227402,12.8965232079037,12.65374227402,12.8965232079037,4016.99583405943,0.0,1.0
2025-02-13,13.24,13.39,13.0,13.0,4416,12.8576782584823,13.0033468188125,12.6246085619539,12.6246085619539,4547.30930612829,0.0,1.0
2025-02-14,13.0,13.0,13.0,13.0,1765,12.6246085619539,12.6246085619539,12.6246085619539,12.6246085619539,1817.48209359521,0.0,1.0
2025-02-18,13.0,13.0,13.0,13.0,2840,12.6246085619539,12.6246085619539,12.6246085619539,12.6246085619539,2924.44710810788,0.0,1.0
2025-02-19,13.0,13.0,13.0,13.0,263,12.6246085619539,12.6246085619539,12.6246085619539,12.6246085619539,270.820277969145,0.0,1.0
2025-02-20,13.125,13.345,13.125,13.25,14476,12.7459990288958,12.9596462507135,12.7459990288958,12.8673894958376,14906.4423721724,0.0,1.0
2025-02-21,13.34,13.34,12.7796,12.7796,350,12.9547906320358,12.9547906320358,12.410572890642,12.410572890642,360.407214027378,0.0,1.0
2025-02-24,13.25,13.3,13.05,13.3,481,12.8673894958376,12.9159456826144,12.6731647487307,12.9159456826144,495.302485563342,0.0,1.0
2025-02-25,13.25,13.25,12.86,12.9622,5796,12.8673894958376,12.8673894958376,12.488651238979,12.5879000847507,5968.34346429341,0.0,1.0
2025-02-26,12.76,12.78,12.76,12.78,689,12.3915388654255,12.4109613401362,12.3915388654255,12.4109613401362,709.487344185327,0.0,1.0
2025-02-27,12.76,12.76,12.76,12.76,549,12.3915388654255,12.3915388654255,12.3915388654255,12.3915388654255,565.324458574375,0.0,1.0
2025-02-28,12.92,12.92,12.35,12.35,1020,12.5469186631111,12.5469186631111,11.9933781338562,11.9933781338562,1050.3295951655,0.0,1.0
2025-03-03,12.92,12.92,12.92,12.92,384,12.5469186631111,12.5469186631111,12.5469186631111,12.5469186631111,395.418200532896,0.0,1.0
2025-03-04,12.92,12.92,12.92,12.92,181,12.5469186631111,12.5469186631111,12.5469186631111,12.5469186631111,186.382016397016,0.0,1.0
2025-03-05,12.92,12.92,12.92,12.92,225,12.5469186631111,12.5469186631111,12.5469186631111,12.5469186631111,231.690351874744,0.0,1.0
2025-03-06,12.9,12.9,12.9,12.9,545,12.5274961884004,12.5274961884004,12.5274961884004,12.5274961884004,561.20551898549,0.0,1.0
2025-03-07,12.9,12.9,12.9,12.9,179,12.5274961884004,12.5274961884004,12.5274961884004,12.5274961884004,184.322546602574,0.0,1.0
2025-03-10,12.39,12.39,12.39,12.39,354,12.0322230832776,12.0322230832776,12.0322230832776,12.0322230832776,364.526153616263,0.0,1.0
2025-03-11,12.635,12.76,12.39,12.76,1114,12.2701483984837,12.3915388654255,12.0322230832776,12.3915388654255,1147.12467550428,0.0,1.0
2025-03-12,12.31,12.31,12.31,12.31,200,11.9545331844348,11.9545331844348,11.9545331844348,11.9545331844348,205.946979444217,0.0,1.0
2025-03-13,12.31,12.31,12.31,12.31,507,11.9545331844348,11.9545331844348,11.9545331844348,11.9545331844348,522.075592891089,0.0,1.0
2025-03-14,12.31,12.31,12.31,12.31,222,11.9545331844348,11.9545331844348,11.9545331844348,11.9545331844348,228.601147183081,0.0,1.0
2025-03-17,12.31,12.31,12.31,12.31,235,11.9545331844348,11.9545331844348,11.9545331844348,11.9545331844348,241.987700846955,0.0,1.0
2025-03-18,12.31,12.31,12.31,12.31,77,11.9545331844348,11.9545331844348,11.9545331844348,11.9545331844348,79.2895870860234,0.0,1.0
2025-03-19,12.444,12.444,12.444,12.444,235,12.0846637649965,12.0846637649965,12.0846637649965,12.0846637649965,241.987700846954,0.0,1.0
2025-03-20,12.875,12.875,12.875,12.875,803,12.5032180950121,12.5032180950121,12.5032180950121,12.5032180950121,826.877122468525,0.0,1.0
2025-03-21,13.21,13.21,12.8,12.875,20340,12.8285445464162,12.8285445464162,12.4303838148469,12.5032180950121,20944.8078094769,0.0,1.0
2025-03-24,13.21,13.21,13.21,13.21,901,12.8285445464162,12.8285445464162,12.8285445464162,12.8285445464162,927.791142396198,0.0,1.0
2025-03-25,13.02,13.02,13.02,13.02,555,12.6440310366646,12.6440310366646,12.6440310366646,12.6440310366646,571.502867957701,0.0,1.0
2025-03-26,13.08,13.08,13.08,13.08,508,12.7022984607967,12.7022984607967,12.7022984607967,12.7022984607967,523.10532778831,0.0,1.0
2025-03-27,13.08,13.08,13.08,13.08,216,12.7022984607967,12.7022984607967,12.7022984607967,12.7022984607967,222.422737799754,0.0,1.0
2025-03-28,13.08,13.08,13.08,13.08,389,12.7022984607967,12.7022984607967,12.7022984607967,12.7022984607967,400.566875019001,0.0,1.0
2025-03-31,13.05,13.05,13.0,13.0,1000,12.6731647487307,12.6731647487307,12.6246085619539,12.6246085619539,1029.73489722108,0.0,1.0
2025-04-01,13.0,13.05,13.0,13.05,4167,12.6246085619539,12.6731647487307,12.6246085619539,12.6731647487307,4290.90531672025,0.0,1.0
2025-04-02,13.05,13.05,13.05,13.05,726,12.6731647487307,12.6731647487307,12.6731647487307,12.6731647487307,747.587535382503,0.0,1.0
2025-04-03,13.05,13.05,13.05,13.05,48,12.6731647487307,12.6731647487307,12.6731647487307,12.6731647487307,49.4272750666118,0.0,1.0
2025-04-04,13.095,13.095,13.0,13.0,11274,12.7168653168297,12.7168653168297,12.6246085619539,12.6246085619539,11609.2312312705,0.0,1.0
2025-04-07,13.14,13.14,13.1,13.1,4785,12.7605658849288,12.7605658849288,12.7217209355074,12.7217209355074,4927.28148320288,0.0,1.0
2025-04-08,13.23,13.23,13.18,13.23,6317,12.8479670211269,12.8479670211269,12.7994108343502,12.8479670211269,6504.8353457456,0.0,1.0
2025-04-09,13.73,13.73,13.017,13.3,5276,13.3335288888944,13.3335288888944,12.641117665458,12.9159456826144,5432.88131773843,0.0,1.0
2025-04-10,13.3,13.3926,13.3,13.3926,3954,12.9159456826144,13.0058717405249,12.9159456826144,13.0058717405249,4071.57178361215,0.0,1.0
2025-04-11,13.3,13.3,13.3,13.3,13613,12.9159456826144,12.9159456826144,12.9159456826144,12.9159456826144,14017.7811558706,0.0,1.0
2025-04-14,13.1,13.15,13.1,13.15,1578,12.7217209355074,12.7702771222842,12.7217209355074,12.7702771222842,1624.92166781487,0.0,1.0
2025-04-15,13.4,13.4,13.2,13.2,3029,13.0130580561679,13.0130580561679,12.8188333090609,12.8188333090609,3119.06700368265,0.0,1.0
2025-04-16,13.4,13.5,13.4,13.5,2782,13.0130580561679,13.1101704297214,13.0130580561679,13.1101704297214,2864.72248406904,0.0,1.0
2025-04-17,13.48,13.48,13.48,13.48,11059,13.0907479550107,13.0907479550107,13.0907479550107,13.0907479550107,11387.8382283679,0.0,1.0
2025-04-21,13.57,13.57,13.57,13.57,274,13.1781490912088,13.1781490912088,13.1781490912088,13.1781490912088,282.147361838577,0.0,1.0
2025-04-22,13.3516,13.3516,13.3516,13.3516,372,12.966055667368,12.966055667368,12.966055667368,12.966055667368,383.061381766242,0.0,1.0
2025-04-23,13.3516,13.3516,13.3516,13.3516,67,12.966055667368,12.966055667368,12.966055667368,12.966055667368,68.9922381138124,0.0,1.0
2025-04-24,13.55,13.55,13.52,13.52,4186,13.1587266164981,13.1587266164981,13.1295929044321,13.1295929044321,4310.47027976745,0.0,1.0
2025-04-25,13.5,13.5,13.4,13.4,3670,13.1101704297214,13.1101704297214,13.0130580561679,13.0130580561679,3779.12707280136,0.0,1.0
2025-04-28,13.21,13.21,13.21,13.21,1268,12.9547906320358,12.9547906320358,12.9547906320358,12.9547906320358,1292.97959926719,0.13,1.0
2025-04-29,13.42,13.42,13.42,13.42,269,13.160733556542,13.160733556542,13.160733556542,13.160733556542,274.299299844539,0.0,1.0
2025-04-30,12.89,13.2839,12.8553,13.16,6622,12.640972842312,13.0272629278501,12.6069432257388,12.9057566023914,6752.45339617297,0.0,1.0
2025-05-01,12.89,12.89,12.89,12.89,177,12.640972842312,12.640972842312,12.640972842312,12.640972842312,180.486899897707,0.0,1.0
2025-05-02,13.0,13.39,13.0,13.39,325,12.7488477075295,13.1313131387554,12.7488477075295,13.1313131387554,331.402499812176,0.0,1.0
2025-05-05,13.15,13.15,13.15,13.15,449,12.8959497964626,12.8959497964626,12.8959497964626,12.8959497964626,457.845299740511,0.0,1.0
2025-05-06,13.15,13.15,13.15,13.15,204,12.8959497964626,12.8959497964626,12.8959497964626,12.8959497964626,208.018799882103,0.0,1.0
2025-05-07,12.76,12.76,12.75,12.76,1547,12.5134843652367,12.5134843652367,12.5036775593078,12.5134843652367,1577.47589910595,0.0,1.0
2025-05-08,12.76,12.76,12.76,12.76,213,12.5134843652367,12.5134843652367,12.5134843652367,12.5134843652367,217.196099876902,0.0,1.0
2025-05-09,13.62,14.25,12.95,12.95,13731,13.3568696751194,13.9746984486381,12.6998136778852,12.6998136778852,14001.5006920645,0.0,1.0
2025-05-12,13.02,13.02,13.02,13.02,561,12.7684613193873,12.7684613193873,12.7684613193873,12.7684613193873,572.051699675783,0.0,1.0
2025-05-13,13.41,13.41,12.73,13.0,6590,13.1509267506132,13.1509267506132,12.4840639474501,12.7488477075295,6719.82299619146,0.0,1.0
2025-05-14,13.01,13.36,13.01,13.36,762,12.7586545134584,13.1018927209688,12.7586545134584,13.1018927209688,777.011399559622,0.0,1.0
2025-05-15,13.43,13.84,13.0,13.0,7404,13.1705403624709,13.5726194055545,12.7488477075295,12.7488477075295,7549.85879572105,0.0,1.0
2025-05-16,13.0,13.43,13.0,13.43,1817,12.7488477075295,13.1705403624709,12.7488477075295,13.1705403624709,1852.79489894992,0.0,1.0
2025-05-19,13.28,13.28,13.28,13.28,342,13.0234382735379,13.0234382735379,13.0234382735379,13.0234382735379,348.737399802349,0.0,1.0
2025-05-20,12.9,13.25,12.9,13.04,2662,12.6507796482409,12.9940178557513,12.6507796482409,12.788074931245,2714.44139846155,0.0,1.0
2025-05-21,13.08,13.08,13.08,13.08,421,12.8273021549605,12.8273021549605,12.8273021549605,12.8273021549605,429.293699756694,0.0,1.0
2025-05-22,13.08,13.08,13.08,13.08,187,12.8273021549605,12.8273021549605,12.8273021549605,12.8273021549605,190.683899891928,0.0,1.0
2025-05-23,13.0099,13.0099,13.0099,13.0099,560,12.7585564453991,12.7585564453991,12.7585564453991,12.7585564453991,571.031999676363,0.0,1.0
2025-05-27,13.0099,13.0099,13.0099,13.0099,161,12.7585564453991,12.7585564453991,12.7585564453991,12.7585564453991,164.171699906954,0.0,1.0
2025-05-28,12.9,12.91,12.9,12.91,890,12.6507796482409,12.6605864541697,12.6507796482409,12.6605864541697,907.532999485644,0.0,1.0
2025-05-29,12.9,12.9,12.9,12.9,138,12.6507796482409,12.6507796482409,12.6507796482409,12.6507796482409,140.718599920246,0.0,1.0
2025-05-30,12.9,12.9,12.9,12.9,27,12.6507796482409,12.6507796482409,12.6507796482409,12.6507796482409,27.5318999843959,0.0,1.0
2025-06-02,12.9,12.9,12.9,12.9,167,12.6507796482409,12.6507796482409,12.6507796482409,12.6507796482409,170.289899903486,0.0,1.0
2025-06-03,12.9,12.9,12.9,12.9,189,12.6507796482409,12.6507796482409,12.6507796482409,12.6507796482409,192.723299890772,0.0,1.0
2025-06-04,12.9,12.9,12.9,12.9,550,12.6507796482409,12.6507796482409,12.6507796482409,12.6507796482409,560.834999682139,0.0,1.0
2025-06-05,13.7991,13.7991,13.435,13.435,623,13.5325095693055,13.5325095693055,13.1754437654353,13.1754437654353,635.273099639951,0.0,1.0
2025-06-06,13.445,13.4632,13.445,13.4632,616,13.1852505713642,13.2030989581547,13.1852505713642,13.2030989581547,628.135199643999,0.0,1.0
2025-06-09,13.87,13.87,12.99,12.99,1011,13.6020398233411,13.6020398233411,12.7390409016007,12.7390409016007,1030.91669941572,0.0,1.0
2025-06-10,13.76,13.76,13.76,13.76,1349,13.4941649581236,13.4941649581236,13.4941649581236,13.4941649581236,1375.57529922038,0.0,1.0
2025-06-11,13.53,13.68,13.53,13.68,1158,13.2686084217596,13.4157105106926,13.2686084217596,13.4157105106926,1180.81259933076,0.0,1.0
2025-06-12,13.66,13.66,13.66,13.66,1820,13.3960968988349,13.3960968988349,13.3960968988349,13.3960968988349,1855.85399894818,0.0,1.0
2025-06-13,13.68,13.68,13.68,13.68,852,13.4157105106926,13.4157105106926,13.4157105106926,13.4157105106926,868.78439950761,0.0,1.0
2025-06-16,13.5,13.67,13.5,13.67,488,13.239188003973,13.4059037047638,13.239188003973,13.4059037047638,497.613599717972,0.0,1.0
2025-06-17,13.14,13.14,13.14,13.14,1617,12.8861429905337,12.8861429905337,12.8861429905337,12.8861429905337,1648.8548990655,0.0,1.0
2025-06-18,13.05,13.18,13.05,13.14,3779,12.7978817371739,12.9253702142492,12.7978817371739,12.8861429905337,3853.44629781602,0.0,1.0
2025-06-20,13.05,13.06,13.05,13.06,3765,12.7978817371739,12.8076885431028,12.7978817371739,12.8076885431028,3839.17049782411,0.0,1.0
2025-06-23,13.05,13.1,13.01,13.05,9343,12.7978817371739,12.8469157668182,12.7586545134584,12.7978817371739,9527.05709460044,0.0,1.0
2025-06-24,13.05,13.41,13.05,13.41,6520,12.7978817371739,13.1509267506132,12.7978817371739,13.1509267506132,6648.44399623192,0.0,1.0
2025-06-25,13.05,13.05,13.05,13.05,424,12.7978817371739,12.7978817371739,12.7978817371739,12.7978817371739,432.352799754959,0.0,1.0
2025-06-26,13.3,13.585,12.32,13.525,61379,13.0430518853956,13.3225458543684,12.0819849043665,13.2637050187952,62588.1662645276,0.0,1.0
2025-06-27,13.6,13.65,13.16,13.3,15662,13.3372560632617,13.386290092906,12.9057566023914,13.0430518853956,15970.5413909485,0.0,1.0
2025-06-30,13.6,13.6,13.6,13.6,316,13.3372560632617,13.3372560632617,13.3372560632617,13.3372560632617,322.225199817375,0.0,1.0
2025-07-01,13.22,13.22,13.22,13.22,334,12.9645974379647,12.9645974379647,12.9645974379647,12.9645974379647,340.579799806972,0.0,1.0
2025-07-02,13.6,13.6,13.575,13.575,3602,13.3372560632617,13.3372560632617,13.3127390484395,13.3127390484395,3672.95939791831,0.0,1.0
2025-07-03,13.72,14.0,13.6,13.6,14540,13.4549377344081,13.7295283004164,13.3372560632617,13.3372560632617,14826.437991597,0.0,1.0
2025-07-07,14.0,14.0,14.0,14.0,406,13.7295283004164,13.7295283004164,13.7295283004164,13.7295283004164,413.998199765363,0.0,1.0
2025-07-08,13.77,13.93,13.77,13.93,890,13.5039717640524,13.6608806589143,13.5039717640524,13.6608806589143,907.53299948565,0.0,1.0
2025-07-09,13.77,13.77,13.77,13.77,5,13.5039717640524,13.5039717640524,13.5039717640524,13.5039717640524,5.09849999711039,0.0,1.0
2025-07-10,13.8,13.93,13.8,13.93,649,13.5333921818391,13.6608806589143,13.5333921818391,13.6608806589143,661.785299624925,0.0,1.0
2025-07-11,13.8,13.8,13.8,13.8,46,13.5333921818391,13.5333921818391,13.5333921818391,13.5333921818391,46.9061999734153,0.0,1.0
2025-07-14,13.93,13.93,13.93,13.93,2364,13.6608806589143,13.6608806589143,13.6608806589143,13.6608806589143,2410.57079863379,0.0,1.0
2025-07-15,13.52,13.93,13.52,13.93,3343,13.2588016158307,13.6608806589143,13.2588016158307,13.6608806589143,3408.857098068,0.0,1.0
2025-07-16,13.88,13.89,13.88,13.89,1450,13.61184662927,13.6216534351989,13.61184662927,13.6216534351989,1478.56499916201,0.0,1.0
2025-07-17,13.52,13.88,13.52,13.88,818,13.2588016158307,13.61184662927,13.2588016158307,13.61184662927,834.114599527259,0.0,1.0
2025-07-18,13.52,13.52,13.52,13.52,50,13.2588016158307,13.2588016158307,13.2588016158307,13.2588016158307,50.9849999711039,0.0,1.0
2025-07-21,13.6775,13.6869,13.5,13.6869,3335,13.4132588092104,13.4224772067835,13.239188003973,13.4224772067835,3400.69949807262,0.0,1.0
2025-07-22,13.24,13.24,13.24,13.24,816,12.9842110498224,12.9842110498224,12.9842110498224,12.9842110498224,832.075199528413,0.0,1.0
2025-07-23,13.24,13.24,13.24,13.24,37,12.9842110498224,12.9842110498224,12.9842110498224,12.9842110498224,37.7288999786168,0.0,1.0
2025-07-24,13.24,13.24,13.24,13.24,127,12.9842110498224,12.9842110498224,12.9842110498224,12.9842110498224,129.501899926603,0.0,1.0
2025-07-25,13.24,13.24,13.24,13.24,48,12.9842110498224,12.9842110498224,12.9842110498224,12.9842110498224,48.9455999722596,0.0,1.0
2025-07-28,13.75,13.75,13.75,13.75,523,13.4843581521947,13.4843581521947,13.4843581521947,13.4843581521947,533.303099697746,0.0,1.0
2025-07-29,13.75,13.75,13.75,13.75,196,13.4843581521947,13.4843581521947,13.4843581521947,13.4843581521947,199.861199886727,0.0,1.0
2025-07-30,13.15,13.15,13.15,13.15,482,12.8959497964626,12.8959497964626,12.8959497964626,12.8959497964626,491.495399721439,0.0,1.0
2025-07-31,12.83,13.3,12.83,13.3,521,12.5821320067388,13.0430518853956,12.5821320067388,13.0430518853956,531.2636996989,0.0,1.0
2025-08-01,12.83,12.83,12.83,12.83,199,12.5821320067388,12.5821320067388,12.5821320067388,12.5821320067388,202.920299884993,0.0,1.0
2025-08-04,13.01,13.4,13.01,13.4,902,12.8910463934981,13.2774805282763,12.8910463934981,13.2774805282763,910.323308270679,0.135,1.0
2025-08-05,13.1,13.1,13.1,13.1,810,12.9802235015239,12.9802235015239,12.9802235015239,12.9802235015239,817.474367737524,0.0,1.0
2025-08-06,13.1,13.1,13.1,13.1,231,12.9802235015239,12.9802235015239,12.9802235015239,12.9802235015239,233.131578947368,0.0,1.0
2025-08-07,13.25,13.25,13.25,13.25,196,13.1288520149001,13.1288520149001,13.1288520149001,13.1288520149001,197.808612440191,0.0,1.0
2025-08-08,13.44,13.44,13.42,13.43,9671,13.31711479851,13.31711479851,13.2972976633932,13.3072062309516,9760.24025974025,0.0,1.0
2025-08-11,13.44,13.44,13.44,13.44,30,13.31711479851,13.31711479851,13.31711479851,13.31711479851,30.2768284347231,0.0,1.0
2025-08-12,13.44,13.44,13.44,13.44,109,13.31711479851,13.31711479851,13.31711479851,13.31711479851,110.005809979494,0.0,1.0
2025-08-13,13.32,13.32,13.32,13.32,238,13.198211987809,13.198211987809,13.198211987809,13.198211987809,240.196172248804,0.0,1.0
2025-08-14,13.32,13.32,13.25,13.25,821,13.198211987809,13.198211987809,13.1288520149001,13.1288520149001,828.575871496925,0.0,1.0
2025-08-15,13.42,13.44,13.42,13.43,2530,13.2972976633932,13.31711479851,13.2972976633932,13.3072062309516,2553.34586466165,0.0,1.0
2025-08-18,13.31,13.31,13.31,13.31,425,13.1883034202506,13.1883034202506,13.1883034202506,13.1883034202506,428.921736158578,0.0,1.0
2025-08-19,13.31,13.44,13.31,13.44,3948,13.1883034202506,13.31711479851,13.1883034202506,13.31711479851,3984.43062200957,0.0,1.0
2025-08-20,13.43,13.44,13.35,13.35,5926,13.3072062309516,13.31711479851,13.2279376904843,13.2279376904843,5980.6828434723,0.0,1.0
2025-08-21,13.0,13.39,13.0,13.39,273,12.8811378259397,13.2675719607179,12.8811378259397,13.2675719607179,275.519138755981,0.0,1.0
2025-08-22,13.4,13.4,13.0266,13.0266,990,13.2774805282763,13.2774805282763,12.9074946156451,12.9074946156451,999.135338345867,0.0,1.0
2025-08-25,13.4,13.4,13.4,13.4,129,13.2774805282763,13.2774805282763,13.2774805282763,13.2774805282763,130.19036226931,0.0,1.0
2025-08-26,13.4,13.4,13.4,13.4,213,13.2774805282763,13.2774805282763,13.2774805282763,13.2774805282763,214.965481886535,0.0,1.0
2025-08-27,13.02,13.4,13.02,13.4,485,12.9009549610566,13.2774805282763,12.9009549610566,13.2774805282763,489.475393028023,0.0,1.0
2025-08-28,13.4,13.4,13.4,13.4,3724,13.2774805282763,13.2774805282763,13.2774805282763,13.2774805282763,3758.36363636364,0.0,1.0
2025-08-29,13.34,13.39,13.34,13.39,460,13.2180291229258,13.2675719607179,13.2180291229258,13.2675719607179,464.244702665757,0.0,1.0
2025-09-02,13.34,13.34,13.34,13.34,77,13.2180291229258,13.2180291229258,13.2180291229258,13.2180291229258,77.7105263157897,0.0,1.0
2025-09-03,13.49,13.68,13.49,13.65,3758,13.3666576363021,13.554920419912,13.3666576363021,13.5251947172367,3792.67737525631,0.0,1.0
2025-09-04,13.68,13.68,13.34,13.6428,3057,13.554920419912,13.554920419912,13.2180291229258,13.5180605485946,3085.20881749828,0.0,1.0
2025-09-05,13.68,13.68,13.68,13.68,106,13.554920419912,13.554920419912,13.554920419912,13.554920419912,106.978127136022,0.0,1.0
2025-09-08,13.5,13.67,13.5,13.67,782,13.3765662038605,13.5450118523535,13.3765662038605,13.5450118523535,789.215994531783,0.0,1.0
2025-09-09,13.5,13.5,13.5,13.5,147,13.3765662038605,13.3765662038605,13.3765662038605,13.3765662038605,148.356459330143,0.0,1.0
2025-09-10,13.5,13.5,13.5,13.5,134,13.3765662038605,13.3765662038605,13.3765662038605,13.3765662038605,135.236500341763,0.0,1.0
2025-09-11,13.644,13.644,13.57,13.57,1201,13.5192495767017,13.5192495767017,13.4459261767694,13.4459261767694,1212.08236500341,0.0,1.0
2025-09-12,13.644,13.644,13.644,13.644,226,13.5192495767017,13.5192495767017,13.5192495767017,13.5192495767017,228.085440874914,0.0,1.0
2025-09-15,13.644,13.644,13.644,13.644,46,13.5192495767017,13.5192495767017,13.5192495767017,13.5192495767017,46.4244702665754,0.0,1.0
2025-09-16,13.5,13.6599,13.5,13.6599,798,13.3765662038605,13.5350041991195,13.3765662038605,13.5350041991195,805.363636363635,0.0,1.0
2025-09-17,13.67,13.67,13.5,13.5,17459,13.5450118523535,13.5450118523535,13.3765662038605,13.3765662038605,17620.1049213944,0.0,1.0
2025-09-18,13.68,13.68,13.68,13.68,264,13.554920419912,13.554920419912,13.554920419912,13.554920419912,266.436090225563,0.0,1.0
2025-09-19,13.49,13.67,13.49,13.67,5492,13.3666576363021,13.5450118523535,13.3666576363021,13.5450118523535,5542.67805878331,0.0,1.0
2025-09-22,13.67,13.67,13.67,13.67,876,13.5450118523535,13.5450118523535,13.5450118523535,13.5450118523535,884.083390293919,0.0,1.0
2025-09-23,13.65,13.73,13.45,13.45,873,13.5251947172367,13.604463257704,13.3270233660684,13.3270233660684,881.055707450445,0.0,1.0
2025-09-24,13.66,13.66,13.66,13.66,552,13.5351032847951,13.5351032847951,13.5351032847951,13.5351032847951,557.093643198907,0.0,1.0
2025-09-25,13.72,13.73,13.72,13.73,237,13.5945546901456,13.604463257704,13.5945546901456,13.604463257704,239.186944634313,0.0,1.0
2025-09-26,13.74,13.74,13.74,13.74,252,13.6143718252624,13.6143718252624,13.6143718252624,13.6143718252624,254.325358851675,0.0,1.0
2025-09-29,13.74,13.74,13.74,13.74,154,13.6143718252624,13.6143718252624,13.6143718252624,13.6143718252624,155.421052631579,0.0,1.0
2025-09-30,13.77,13.77,13.77,13.77,264,13.6440975279377,13.6440975279377,13.6440975279377,13.6440975279377,266.436090225564,0.0,1.0
2025-10-01,13.77,13.77,13.77,13.77,234,13.6440975279377,13.6440975279377,13.6440975279377,13.6440975279377,236.159261790841,0.0,1.0
2025-10-02,13.8,13.8,13.7,13.77,4589,13.6738232306129,13.6738232306129,13.5747375550288,13.6440975279377,4631.34552289817,0.0,1.0
2025-10-03,13.9,13.9,13.9,13.9,343,13.7729089061971,13.7729089061971,13.7729089061971,13.7729089061971,346.165071770335,0.0,1.0
2025-10-06,13.9,13.9,13.9,13.9,342,13.7729089061971,13.7729089061971,13.7729089061971,13.7729089061971,345.155844155844,0.0,1.0
2025-10-07,13.99,13.99,13.99,13.99,258,13.8620860142228,13.8620860142228,13.8620860142228,13.8620860142228,260.38072453862,0.0,1.0
2025-10-08,14.275,14.3402,14.0,14.0,5708,14.1444801896377,14.2090840501185,13.8719945817812,13.8719945817812,5760.67122351331,0.0,1.0
2025-10-09,14.2,14.23,14.185,14.23,9600,14.0701659329495,14.0998916356248,14.0553030816119,14.0998916356248,9688.58509911144,0.0,1.0
2025-10-10,14.15,14.15,14.15,14.15,1006,14.0206230951575,14.0206230951575,14.0206230951575,14.0206230951575,1015.28298017771,0.0,1.0
2025-10-13,14.19,14.2,14.19,14.2,313,14.0602573653911,14.0701659329495,14.0602573653911,14.0701659329495,315.888243335612,0.0,1.0
2025-10-14,14.0101,14.1,14.01,14.1,1090,13.8820022350152,13.9710802573654,13.8819031493397,13.9710802573654,1100.05809979495,0.0,1.0
2025-10-15,14.2,14.2,14.2,14.2,611,14.0701659329495,14.0701659329495,14.0701659329495,14.0701659329495,616.638072453864,0.0,1.0
2025-10-16,14.18,14.19,14.0,14.0,3235,14.0503487978327,14.0602573653911,13.8719945817812,13.8719945817812,3264.85133287765,0.0,1.0
2025-10-17,14.18,14.18,14.18,14.18,315,14.0503487978327,14.0503487978327,14.0503487978327,14.0503487978327,317.906698564594,0.0,1.0
2025-10-20,14.1262,14.17,14.1262,14.17,601,13.9970407043684,14.0404402302743,13.9970407043684,14.0404402302743,606.545796308956,0.0,1.0
2025-10-21,14.14,14.14,14.14,14.14,346,14.0107145275991,14.0107145275991,14.0107145275991,14.0107145275991,349.192754613806,0.0,1.0
2025-10-22,14.15,14.15,14.14,14.15,747,14.0206230951575,14.0206230951575,14.0107145275991,14.0206230951575,753.893028024605,0.0,1.0
2025-10-23,14.15,14.15,14.15,14.15,291,14.0206230951575,14.0206230951575,14.0206230951575,14.0206230951575,293.685235816814,0.0,1.0
2025-10-24,14.6,14.86,14.15,14.15,6125,14.4665086352862,14.7241313918049,14.0206230951575,14.0206230951575,6181.51913875596,0.0,1.0
2025-10-27,14.63,14.79,14.63,14.79,360,14.63,14.79,14.63,14.79,360,0.135,1.0
2025-10-28,15.0,15.025,14.63,14.63,1979,15.0,15.025,14.63,14.63,1979,0.0,1.0
2025-10-29,16.01,16.125,15.39,15.39,26925,16.01,16.125,15.39,15.39,26925,0.0,1.0
2025-10-30,16.95,16.95,16.95,16.95,365,16.95,16.95,16.95,16.95,365,0.0,1.0
2025-10-31,16.32,16.87,16.23,16.87,1742,16.32,16.87,16.23,16.87,1742,0.0,1.0
2025-11-03,16.32,16.32,16.32,16.32,310,16.32,16.32,16.32,16.32,310,0.0,1.0
2025-11-04,15.895,15.895,15.32,15.32,680,15.895,15.895,15.32,15.32,680,0.0,1.0
2025-11-05,15.49,15.49,15.49,15.49,249,15.49,15.49,15.49,15.49,249,0.0,1.0
2025-11-06,15.49,15.49,15.49,15.49,255,15.49,15.49,15.49,15.49,255,0.0,1.0
2025-11-07,15.96,15.96,15.62,15.62,1573,15.96,15.96,15.62,15.62,1573,0.0,1.0
2025-11-10,15.9752,15.99,15.9752,15.99,1666,15.9752,15.99,15.9752,15.99,1666,0.0,1.0
2025-11-11,15.86,15.98,15.82,15.98,573,15.86,15.98,15.82,15.98,573,0.0,1.0
2025-11-12,15.86,15.86,15.86,15.86,244,15.86,15.86,15.86,15.86,244,0.0,1.0
2025-11-13,15.25,15.6,15.25,15.6,1737,15.25,15.6,15.25,15.6,1737,0.0,1.0
2025-11-14,15.25,15.25,15.25,15.25,233,15.25,15.25,15.25,15.25,233,0.0,1.0
2025-11-17,15.6348,15.6348,15.6348,15.6348,319,15.6348,15.6348,15.6348,15.6348,319,0.0,1.0
2025-11-18,15.36,15.36,15.36,15.36,174,15.36,15.36,15.36,15.36,174,0.0,1.0
2025-11-19,15.36,15.36,15.36,15.36,66,15.36,15.36,15.36,15.36,66,0.0,1.0
2025-11-20,15.36,15.36,15.36,15.36,106,15.36,15.36,15.36,15.36,106,0.0,1.0
2025-11-21,15.3062,15.3062,15.3062,15.3062,233,15.3062,15.3062,15.3062,15.3062,233,0.0,1.0
2025-11-24,15.3062,15.3062,15.3062,15.3062,128,15.3062,15.3062,15.3062,15.3062,128,0.0,1.0
2025-11-25,15.3062,15.3062,15.3062,15.3062,266,15.3062,15.3062,15.3062,15.3062,266,0.0,1.0
2025-11-26,15.51,15.51,15.51,15.51,363,15.51,15.51,15.51,15.51,363,0.0,1.0