date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2009-02-18,13.035,15.25,13.035,15.25,3600,4.02875183530575,4.71334602903051,4.02875183530575,4.71334602903051,11647.7762637963,0.0,1.0
2009-02-19,10.14,13.06,10.14,13.06,3600,3.13398876946684,4.03647863207465,3.13398876946684,4.03647863207465,11647.7762637963,0.0,1.0
2009-02-20,9.15,10.82,9.15,10.31,5700,2.82800761741831,3.34415764158099,2.82800761741831,3.18653098749538,18442.3124176774,0.0,1.0
2009-02-23,6.02,8.5,6.02,8.15,6500,1.86061266195172,2.62711090142684,1.86061266195172,2.51893574666221,21030.7071429654,0.0,1.0
2009-02-24,7.25,7.25,4.26,6.2,217300,2.24077106298172,2.24077106298172,1.31664616942098,1.91624559868781,703072.717256369,0.0,1.0
2009-02-25,8.05,8.41,7.5,7.7499,25500,2.4880285595866,2.59929443305879,2.31803903067074,2.39527609117269,82505.0818685569,0.0,1.0
2009-02-26,8.8,9.1,7.76,8.0,16200,2.71983246265367,2.8125540238805,2.39839771706733,2.47257496604879,52414.9931870833,0.0,1.0
2009-02-27,10.0,10.0,9.0,9.0,5500,3.09071870756099,3.09071870756099,2.78164683680489,2.78164683680489,17795.2137363554,0.0,1.0
2009-03-02,10.0,10.01,10.0,10.01,1800,3.09071870756099,3.09380942626855,3.09071870756099,3.09380942626855,5823.88813189814,0.0,1.0
2009-03-03,10.0,10.18,10.0,10.03,1900,3.09071870756099,3.14635164429709,3.09071870756099,3.09999086368367,6147.43747255915,0.0,1.0
2009-03-04,10.05,11.5,10.0,11.0,6900,3.10617230109879,3.55432651369514,3.09071870756099,3.39979057831709,22324.9045056096,0.0,1.0
2009-03-05,10.1,10.1,10.0,10.05,4900,3.1216258946366,3.1216258946366,3.09071870756099,3.10617230109879,15853.9176923894,0.0,1.0
2009-03-06,13.0,13.0,11.23,11.48,2200,4.01793431982929,4.01793431982929,3.47087710859099,3.54814507628002,7118.08549454216,0.0,1.0
2009-03-09,13.26,13.49,13.25,13.25,800,4.09829300622587,4.16937953649978,4.09520228751831,4.09520228751831,2588.39472528806,0.0,1.0
2009-03-10,13.26,13.26,13.26,13.26,0,4.09829300622587,4.09829300622587,4.09829300622587,4.09829300622587,0,0.0,1.0
2009-03-11,12.5,12.5001,12.5,12.5001,5000,3.86339838445124,3.86342929163831,3.86339838445124,3.86342929163831,16177.4670330504,0.0,1.0
2009-03-12,12.9999,13.0,12.37,12.37,5600,4.05734221963817,4.05737343020302,3.86074687166241,3.86074687166241,17942.6422665654,0.127604,1.0
2009-03-13,13.0,13.0,13.0,13.0,0,4.05737343020302,4.05737343020302,4.05737343020302,4.05737343020302,0,0.0,1.0
2009-03-16,13.0,13.0,12.9999,12.9999,1500,4.05737343020302,4.05737343020302,4.05734221963817,4.05734221963817,4806.06489283001,0.0,1.0
2009-03-17,13.0,13.0,13.0,13.0,0,4.05737343020302,4.05737343020302,4.05737343020302,4.05737343020302,0,0.0,1.0
2009-03-18,13.0,13.0,12.37,12.37,1200,4.05737343020302,4.05737343020302,3.86074687166241,3.86074687166241,3844.85191426401,0.0,1.0
2009-03-19,12.365,12.3701,12.365,12.3701,700,3.85918634342003,3.86077808222726,3.85918634342003,3.86077808222726,2242.83028332067,0.0,1.0
2009-03-20,13.0,13.0,12.37,12.37,700,4.05737343020302,4.05737343020302,3.86074687166241,3.86074687166241,2242.83028332067,0.0,1.0
2009-03-23,11.6,13.0,11.5701,11.5701,700,3.620425522335,4.05737343020302,3.61109356344554,3.61109356344554,2242.83028332067,0.0,1.0
2009-03-24,12.4,12.98,11.57,11.58,1600,3.87011004111673,4.05113131723348,3.61106235288069,3.61418340936546,5126.46921901867,0.0,1.0
2009-03-25,12.4,12.4,12.4,12.4,0,3.87011004111673,3.87011004111673,3.87011004111673,3.87011004111673,0,0.0,1.0
2009-03-26,12.1,12.1,11.8,11.8,200,3.77647834657358,3.77647834657358,3.68284665203043,3.68284665203043,640.808652377335,0.0,1.0
2009-03-27,12.2,12.2,12.2,12.2,1500,3.8076889114213,3.8076889114213,3.8076889114213,3.8076889114213,4806.06489283,0.0,1.0
2009-03-30,11.57,12.0,11.57,11.6,3300,3.61106235288069,3.74526778172587,3.61106235288069,3.620425522335,10573.342764226,0.0,1.0
2009-03-31,10.2,11.9,10.05,10.09,2800,3.18347761446698,3.71405721687815,3.13666176719541,3.1491459931345,8971.3211332827,0.0,1.0
2009-04-01,10.41,10.41,10.41,10.41,200,3.24901980064719,3.24901980064719,3.24901980064719,3.24901980064719,640.808652377334,0.0,1.0
2009-04-02,11.5,11.5,10.5,10.51,2600,3.58921495748729,3.58921495748729,3.27710930901013,3.2802303654949,8330.51248090534,0.0,1.0
2009-04-03,12.0,12.0,12.0,12.0,6200,3.74526778172587,3.74526778172587,3.74526778172587,3.74526778172587,19865.0682236973,0.0,1.0
2009-04-06,12.0,12.0,12.0,12.0,600,3.74526778172587,3.74526778172587,3.74526778172587,3.74526778172587,1922.425957132,0.0,1.0
2009-04-07,12.0,12.0,12.0,12.0,0,3.74526778172587,3.74526778172587,3.74526778172587,3.74526778172587,0,0.0,1.0
2009-04-08,12.5,12.5,12.0,12.0,700,3.90132060596444,3.90132060596444,3.74526778172587,3.74526778172587,2242.83028332067,0.0,1.0
2009-04-09,12.2,12.2,12.2,12.2,300,3.8076889114213,3.8076889114213,3.8076889114213,3.8076889114213,961.212978566001,0.0,1.0
2009-04-13,12.2,12.2,12.2,12.2,0,3.84751484058957,3.84751484058957,3.84751484058957,3.84751484058957,0,0.127604,1.0
2009-04-14,13.0,13.0,12.99,12.99,4600,4.0998108957102,4.0998108957102,4.0966571950212,4.0966571950212,14586.0386054808,0.0,1.0
2009-04-15,13.5,13.5,13.0,13.0,1300,4.2574959301606,4.2574959301606,4.0998108957102,4.0998108957102,4122.14134502719,0.0,1.0
2009-04-16,13.0,13.5,13.0,13.48,2700,4.0998108957102,4.2574959301606,4.0998108957102,4.25118852878258,8561.37048582572,0.0,1.0
2009-04-17,13.5,13.5,13.48,13.48,7100,4.2574959301606,4.2574959301606,4.25118852878258,4.25118852878258,22513.2334997639,0.0,1.0
2009-04-20,13.755,13.95,13.75,13.95,900,4.3379152977303,4.39941246116595,4.33633844738579,4.39941246116595,2853.7901619419,0.0,1.0
2009-04-21,15.0,15.0,13.97,13.97,1800,4.73055103351177,4.73055103351177,4.40571986254396,4.40571986254396,5707.58032388381,0.0,1.0
2009-04-22,13.5001,14.0001,13.5001,14.0001,700,4.25752746716749,4.41521250161788,4.25752746716749,4.41521250161788,2219.61457039926,0.0,1.0
2009-04-23,13.5,13.5,13.04,13.5,2600,4.2574959301606,4.2574959301606,4.11242569846623,4.2574959301606,8244.28269005438,0.0,1.0
2009-04-24,12.14,13.11,11.88,13.11,2800,3.82859263645553,4.13450160328929,3.74659641854132,4.13450160328929,8878.45828159703,0.0,1.0
2009-04-27,13.43,13.43,12.23,13.12,2100,4.23542002533754,4.23542002533754,3.8569759426566,4.1376553039783,6658.84371119778,0.0,1.0
2009-04-28,12.3,13.51,12.0601,13.5001,3700,3.87905184747965,4.2606496308496,3.80339456795036,4.25752746716749,11732.2484435389,0.0,1.0
2009-04-29,12.3,12.3,12.3,12.3,0,3.87905184747965,3.87905184747965,3.87905184747965,3.87905184747965,0,0.0,1.0
2009-04-30,12.3,12.3,12.3,12.3,0,3.87905184747965,3.87905184747965,3.87905184747965,3.87905184747965,0,0.0,1.0
2009-05-01,13.0,13.0,12.98,12.98,3600,4.0998108957102,4.0998108957102,4.09350349433219,4.09350349433219,11415.1606477676,0.0,1.0
2009-05-04,13.0,13.0,13.0,13.0,1000,4.0998108957102,4.0998108957102,4.0998108957102,4.0998108957102,3170.87795771323,0.0,1.0
2009-05-05,13.0,13.0,12.9999,12.9999,1700,4.0998108957102,4.0998108957102,4.09977935870331,4.09977935870331,5390.49252811249,0.0,1.0
2009-05-06,13.0,13.0,12.9999,12.9999,1300,4.0998108957102,4.0998108957102,4.09977935870331,4.09977935870331,4122.1413450272,0.0,1.0
2009-05-07,13.0,13.1,13.0,13.1,2400,4.0998108957102,4.13134790260028,4.0998108957102,4.13134790260028,7610.10709851175,0.0,1.0
2009-05-08,13.1,13.1,13.1,13.1,600,4.13134790260028,4.13134790260028,4.13134790260028,4.13134790260028,1902.52677462794,0.0,1.0
2009-05-11,13.37,13.37,13.37,13.37,700,4.21649782120349,4.21649782120349,4.21649782120349,4.21649782120349,2219.61457039926,0.0,1.0
2009-05-12,13.0,13.0,13.0,13.0,1400,4.0998108957102,4.0998108957102,4.0998108957102,4.0998108957102,4439.22914079852,0.0,1.0
2009-05-13,13.0,13.0,13.0,13.0,0,4.14005337798222,4.14005337798222,4.14005337798222,4.14005337798222,0,0.127604,1.0
2009-05-14,12.65,12.65,12.65,12.65,500,4.02859040242116,4.02859040242116,4.02859040242116,4.02859040242116,1570.02806644198,0.0,1.0
2009-05-15,12.65,12.65,12.65,12.65,0,4.02859040242116,4.02859040242116,4.02859040242116,4.02859040242116,0,0.0,1.0
2009-05-18,12.65,12.65,12.65,12.65,0,4.02859040242116,4.02859040242116,4.02859040242116,4.02859040242116,0,0.0,1.0
2009-05-19,12.65,12.65,12.65,12.65,0,4.02859040242116,4.02859040242116,4.02859040242116,4.02859040242116,0,0.0,1.0
2009-05-20,12.8,12.8,12.8,12.8,2000,4.07636024909018,4.07636024909018,4.07636024909018,4.07636024909018,6280.11226576792,0.0,1.0
2009-05-21,12.8,12.8,12.8,12.8,400,4.07636024909018,4.07636024909018,4.07636024909018,4.07636024909018,1256.02245315358,0.0,1.0
2009-05-22,12.8,12.8,12.8,12.8,0,4.07636024909018,4.07636024909018,4.07636024909018,4.07636024909018,0,0.0,1.0
2009-05-26,12.8,12.8,12.8,12.8,0,4.07636024909018,4.07636024909018,4.07636024909018,4.07636024909018,0,0.0,1.0
2009-05-27,12.7,12.7,12.7,12.7,700,4.04451368464417,4.04451368464417,4.04451368464417,4.04451368464417,2198.03929301877,0.0,1.0
2009-05-28,13.4,13.4,12.7,12.7001,2900,4.26743963576629,4.26743963576629,4.04451368464417,4.04454553120861,9106.16278536346,0.0,1.0
2009-05-29,13.03,13.03,13.03,13.03,500,4.14960734731602,4.14960734731602,4.14960734731602,4.14960734731602,1570.02806644198,0.0,1.0
2009-06-01,13.15,14.5,13.15,14.5,400,4.18782322465124,4.61775184467247,4.18782322465124,4.61775184467247,1256.02245315358,0.0,1.0
2009-06-02,13.15,13.15,13.15,13.15,200,4.18782322465124,4.18782322465124,4.18782322465124,4.18782322465124,628.011226576792,0.0,1.0
2009-06-03,13.15,13.15,13.15,13.15,0,4.18782322465124,4.18782322465124,4.18782322465124,4.18782322465124,0,0.0,1.0
2009-06-04,13.15,13.15,13.15,13.15,0,4.18782322465124,4.18782322465124,4.18782322465124,4.18782322465124,0,0.0,1.0
2009-06-05,13.15,13.15,13.15,13.15,0,4.18782322465124,4.18782322465124,4.18782322465124,4.18782322465124,0,0.0,1.0
2009-06-08,13.25,13.25,13.25,13.25,700,4.21966978909726,4.21966978909726,4.21966978909726,4.21966978909726,2198.03929301877,0.0,1.0
2009-06-09,14.49,17.01,14.07,16.8,42700,4.61456718822787,5.4171006122675,4.4808116175546,5.35022282693087,134080.396874145,0.0,1.0
2009-06-10,15.6,15.98,15.0,15.23,29100,4.96806405357866,5.08908099847353,4.77698466690256,4.8502317651284,91375.6334669231,0.0,1.0
2009-06-11,15.25,15.6,15.25,15.6,27700,4.8566010780176,4.96806405357866,4.8566010780176,4.96806405357866,86979.5548808856,0.0,1.0
2009-06-12,15.21,15.21,15.15,15.15,7300,4.8438624522392,4.8438624522392,4.82475451357158,4.82475451357158,22922.4097700529,0.0,1.0
2009-06-15,16.1,16.1,15.05,15.05,42000,5.16793436590444,5.16793436590444,4.83089516812807,4.83089516812807,130845.314998821,0.127604,1.0
2009-06-16,16.0,16.0101,15.7501,15.7501,52400,5.13583539468764,5.13907739078054,5.05562006561687,5.05562006561687,163245.107284244,0.0,1.0
2009-06-17,15.5,16.0,15.5,15.9999,7700,4.97534053860366,5.13583539468764,4.97534053860366,5.13580329571643,23988.3077497839,0.0,1.0
2009-06-18,15.4,15.4,15.345,15.35,2600,4.94324156738686,4.94324156738686,4.92558713321762,4.92719208177846,8099.94807135559,0.0,1.0
2009-06-19,15.5,15.5001,15.36,15.36,9500,4.97534053860366,4.97537263757487,4.93040197890014,4.93040197890014,29595.9641068762,0.0,1.0
2009-06-22,15.04,15.11,14.995,15.1,10100,4.82768527100639,4.85015455085814,4.81324073395883,4.84694465373646,31465.1828925736,0.0,1.0
2009-06-23,14.8,15.01,14.4001,14.8,18400,4.75064774008607,4.81805557964135,4.6222839541901,4.75064774008607,57322.709428055,0.0,1.0
2009-06-24,14.2,14.8,14.2,14.8,10300,4.55805391278528,4.75064774008607,4.55805391278528,4.75064774008607,32088.2558211395,0.0,1.0
2009-06-25,13.9,14.4501,13.9,14.0,15900,4.46175699913489,4.6383334397985,4.46175699913489,4.49385597035169,49534.2978209823,0.0,1.0
2009-06-26,13.9,14.0,13.9,13.99,1800,4.46175699913489,4.49385597035169,4.46175699913489,4.49064607323001,5607.65635709234,0.0,1.0
2009-06-29,17.0,17.01,15.95,15.95,62000,5.45682510685562,5.4600350039773,5.11978590907925,5.11978590907925,193152.607855403,0.0,1.0
2009-06-30,16.3,16.65,16.3,16.65,14600,5.23213230833804,5.34447870759683,5.23213230833804,5.34447870759683,45484.3237853045,0.0,1.0
2009-07-01,16.4,16.6,16.3,16.3,7200,5.26423127955484,5.32842922198843,5.23213230833804,5.23213230833804,22430.6254283693,0.0,1.0
2009-07-02,15.5,15.65,15.42,15.6,9200,4.97534053860366,5.02348899542885,4.94966136163022,5.00743950982045,28661.3547140275,0.0,1.0
2009-07-06,15.12,15.5,15.12,15.5,5100,4.85336444797982,4.97534053860366,4.85336444797982,4.97534053860366,15888.3596784283,0.0,1.0
2009-07-07,14.58,14.82,14.0801,14.82,20800,4.68003000340912,4.75706753432943,4.51956724629634,4.75706753432943,64799.5845708447,0.0,1.0
2009-07-08,13.15,14.33,13.15,14.33,15400,4.22101471500891,4.59978257536712,4.22101471500891,4.59978257536712,47976.6154995677,0.0,1.0
2009-07-09,12.9,13.1701,12.9,13.16,23300,4.14076728696691,4.22746660822348,4.14076728696691,4.22422461213059,72587.9961779175,0.0,1.0
2009-07-10,12.18,12.9,12.15,12.9,27500,3.90965469420597,4.14076728696691,3.90002500284093,4.14076728696691,85672.5276777996,0.0,1.0
2009-07-13,12.0,12.21,11.82,12.0,41900,3.85187654601573,3.91928438557101,3.7940983978255,3.85187654601573,130533.778534538,0.0,1.0
2009-07-14,12.1,12.2001,12.02,12.02,19900,3.88397551723253,3.91610658742055,3.85829634025909,3.85829634025909,61995.7563922986,0.0,1.0
2009-07-15,12.9,13.0,12.15,12.3,14100,4.14076728696691,4.17286625818371,3.90002500284093,3.94817345966613,43926.64146389,0.0,1.0
2009-07-16,12.5,12.78,12.3,12.78,7100,4.01237140209972,4.10224852150676,3.94817345966613,4.10224852150676,22119.0889640865,0.0,1.0
2009-07-17,11.1,12.05,10.99,12.0,55400,3.56298580506455,3.86792603162413,3.52767693672608,3.85187654601573,172591.201212731,0.0,1.0
2009-07-20,10.526,11.82,10.526,10.95,38400,3.37873771028013,3.7940983978255,3.37873771028013,3.51483734823936,119630.002284637,0.0,1.0
2009-07-21,10.19,10.95,9.74,10.8,22100,3.27088516699169,3.51483734823936,3.1264397965161,3.46668889141416,68849.5586065227,0.0,1.0
2009-07-22,9.9,10.0,9.66,9.74,17700,3.17779815046298,3.20989712167978,3.10076061954267,3.1264397965161,55141.9541780747,0.0,1.0
2009-07-23,11.25,12.58,9.9,9.9,104200,3.61113426188975,4.03805057907316,3.17779815046298,3.17779815046298,324620.99578279,0.0,1.0
2009-07-24,13.0,13.0,11.87,12.0,42400,4.21382582941519,4.21382582941519,3.84754712270449,3.88968538099864,130807.494736083,0.127604,1.0
2009-07-27,12.5,12.9,12.4,12.8,15900,4.05175560520692,4.18141178457354,4.01934156036526,4.14899773973188,49052.8105260312,0.0,1.0
2009-07-28,12.5,12.5,12.5,12.5,2400,4.05175560520692,4.05175560520692,4.05175560520692,4.05175560520692,7404.19781525,0.0,1.0
2009-07-29,12.5,12.5,12.5,12.5,0,4.05175560520692,4.05175560520692,4.05175560520692,4.05175560520692,0,0.0,1.0
2009-07-30,12.5,12.5,12.5,12.5,0,4.05175560520692,4.05175560520692,4.05175560520692,4.05175560520692,0,0.0,1.0
2009-07-31,12.5,12.5,12.5,12.5,0,4.05175560520692,4.05175560520692,4.05175560520692,4.05175560520692,0,0.0,1.0
2009-08-03,11.8501,12.9,11.8501,12.5,2400,3.841096727781,4.18141178457354,3.841096727781,4.05175560520692,7404.19781525,0.0,1.0
2009-08-04,14.69,14.69,12.5,12.5,500,4.76162318723917,4.76162318723917,4.05175560520692,4.05175560520692,1542.54121151042,0.0,1.0
2009-08-05,15.5,15.69,14.69,14.69,21600,5.02417695045658,5.08576363565572,4.76162318723917,4.76162318723917,66637.78033725,0.0,1.0
2009-08-06,15.15,16.1,15.0,15.4501,14000,4.91072779351078,5.21866121950651,4.8621067262483,5.00800234208059,43191.1539222917,0.0,1.0
2009-08-07,16.6,17.0,15.5,16.5701,38300,5.38073144371479,5.51038762308141,5.02417695045658,5.37103964430713,118158.656801698,0.0,1.0
2009-08-10,14.72,16.17,14.72,15.89,40100,4.77134740069167,5.24135105089567,4.77134740069167,5.15059172533903,123711.805163135,0.0,1.0
2009-08-11,14.8101,16.0,14.8101,15.63,5400,4.800552455094,5.18624717466485,4.800552455094,5.06631520875073,16659.4450843125,0.0,1.0
2009-08-12,15.0,15.5,14.88,14.94,14900,4.8621067262483,5.02417695045658,4.82320987243831,4.84265829934331,45967.7281030104,0.0,1.0
2009-08-13,15.8,16.0,15.44,15.49,39700,5.16278070276129,5.22813235722662,5.04514772472369,5.06148563834002,121496.541517735,0.127604,1.0
2009-08-14,15.9,16.5,15.75,16.19,20300,5.19545652999396,5.39151149338995,5.14644278914496,5.29021642896869,62125.4355871543,0.0,1.0
2009-08-17,16.22,16.38,15.31,15.31,16200,5.30001917713849,5.35230050071075,5.00266914932122,5.00266914932122,49577.9338183202,0.0,1.0
2009-08-18,15.9999,17.68,15.1,16.22,10400,5.22809968139939,5.77708625473542,4.93404991213262,5.30001917713849,31827.8093648476,0.0,1.0
2009-08-19,13.45,15.39,13.45,15.39,2800,4.39489876279363,5.02880981110736,4.39489876279363,5.02880981110736,8569.02559822819,0.0,1.0
2009-08-20,13.6101,13.66,13.6101,13.66,1000,4.44721276219313,4.46351799998223,4.44721276219313,4.46351799998223,3060.36628508149,0.0,1.0
2009-08-21,16.0,16.16,13.45,13.61,7700,5.22813235722662,5.28041368079889,4.39489876279363,4.4471800863659,23564.8203951275,0.0,1.0
2009-08-24,15.1,15.1,14.98,15.06,11200,4.93404991213262,4.93404991213262,4.89483891945343,4.92097958123956,34276.1023929128,0.0,1.0
2009-08-25,15.27,15.3,15.27,15.3,200,4.98959881842816,4.99940156659796,4.98959881842816,4.99940156659796,612.073257016299,0.0,1.0
2009-08-26,16.0,16.0,15.5,15.5001,4800,5.22813235722662,5.22813235722662,5.06475322106329,5.06478589689052,14689.7581683912,0.0,1.0
2009-08-27,16.0,16.0,16.0,16.0,0,5.22813235722662,5.22813235722662,5.22813235722662,5.22813235722662,0,0.0,1.0
2009-08-28,14.86,16.3,14.86,15.75,13400,4.85562792677423,5.32615983892462,4.85562792677423,5.14644278914496,41008.908220092,0.0,1.0
2009-08-31,17.2,17.2,14.85,15.26,8400,5.62024228401862,5.62024228401862,4.85236034405096,4.98633123570489,25707.0767946846,0.0,1.0
2009-09-01,17.2,17.2,17.2,17.2,0,5.62024228401862,5.62024228401862,5.62024228401862,5.62024228401862,0,0.0,1.0
2009-09-02,17.2,17.2,17.2,17.2,0,5.62024228401862,5.62024228401862,5.62024228401862,5.62024228401862,0,0.0,1.0
2009-09-03,17.2,17.2,17.2,17.2,0,5.62024228401862,5.62024228401862,5.62024228401862,5.62024228401862,0,0.0,1.0
2009-09-04,17.2,17.2,17.2,17.2,0,5.62024228401862,5.62024228401862,5.62024228401862,5.62024228401862,0,0.0,1.0
2009-09-08,16.005,16.005,16.005,16.005,2000,5.22976614858826,5.22976614858826,5.22976614858826,5.22976614858826,6120.73257016299,0.0,1.0
2009-09-09,15.2801,15.2801,15.2801,15.2801,400,4.99289907697866,4.99289907697866,4.99289907697866,4.99289907697866,1224.1465140326,0.0,1.0
2009-09-10,16.375,16.375,15.995,16.0,8800,5.35066670934912,5.35066670934912,5.22649856586499,5.22813235722662,26931.2233087172,0.0,1.0
2009-09-11,16.38,16.38,16.38,16.38,0,5.39399616329273,5.39399616329273,5.39399616329273,5.39399616329273,0,0.127604,1.0
2009-09-14,16.25,16.25,16.25,16.25,1400,5.35118666993326,5.35118666993326,5.35118666993326,5.35118666993326,4251.39345779611,0.0,1.0
2009-09-15,16.45,16.45,16.45,16.45,100,5.41704742894782,5.41704742894782,5.41704742894782,5.41704742894782,303.670961271151,0.0,1.0
2009-09-16,16.85,16.85,16.0,16.0,4000,5.54876894697695,5.54876894697695,5.26886072116506,5.26886072116506,12146.838450846,0.0,1.0
2009-09-17,16.0,16.0,16.0,16.0,3000,5.26886072116506,5.26886072116506,5.26886072116506,5.26886072116506,9110.12883813451,0.0,1.0
2009-09-18,15.53,15.5375,15.53,15.5375,200,5.11408793748083,5.11655771594388,5.11408793748083,5.11655771594388,607.341922542301,0.0,1.0
2009-09-21,17.1999,17.2,16.46,16.46,5300,5.66399234487293,5.66402527525244,5.42034046689855,5.42034046689855,16094.560947371,0.0,1.0
2009-09-22,17.2,17.2,17.2,17.2,0,5.66402527525244,5.66402527525244,5.66402527525244,5.66402527525244,0,0.0,1.0
2009-09-23,17.2,17.2,17.2,17.2,100,5.66402527525244,5.66402527525244,5.66402527525244,5.66402527525244,303.67096127115,0.0,1.0
2009-09-24,17.2,17.2,17.2,17.2,0,5.66402527525244,5.66402527525244,5.66402527525244,5.66402527525244,0,0.0,1.0
2009-09-25,17.2,17.2,17.2,17.2,0,5.66402527525244,5.66402527525244,5.66402527525244,5.66402527525244,0,0.0,1.0
2009-09-28,17.2,17.2,17.2,17.2,0,5.66402527525244,5.66402527525244,5.66402527525244,5.66402527525244,0,0.0,1.0
2009-09-29,16.31,16.31,15.6,15.61,2000,5.37094489763763,5.37094489763763,5.13713920313593,5.14043224108666,6073.41922542301,0.0,1.0
2009-09-30,15.65,15.65,15.65,15.65,200,5.15360439288957,5.15360439288957,5.15360439288957,5.15360439288957,607.341922542301,0.0,1.0
2009-10-01,15.65,15.65,15.65,15.65,0,5.15360439288957,5.15360439288957,5.15360439288957,5.15360439288957,0,0.0,1.0
2009-10-02,15.65,15.65,15.65,15.65,0,5.15360439288957,5.15360439288957,5.15360439288957,5.15360439288957,0,0.0,1.0
2009-10-05,15.65,15.65,15.65,15.65,0,5.15360439288957,5.15360439288957,5.15360439288957,5.15360439288957,0,0.0,1.0
2009-10-06,15.65,15.65,15.65,15.65,0,5.15360439288957,5.15360439288957,5.15360439288957,5.15360439288957,0,0.0,1.0
2009-10-07,15.65,15.65,15.65,15.65,0,5.15360439288957,5.15360439288957,5.15360439288957,5.15360439288957,0,0.0,1.0
2009-10-08,15.65,15.65,15.65,15.65,0,5.15360439288957,5.15360439288957,5.15360439288957,5.15360439288957,0,0.0,1.0
2009-10-09,15.65,15.65,15.65,15.65,0,5.15360439288957,5.15360439288957,5.15360439288957,5.15360439288957,0,0.0,1.0
2009-10-12,15.65,15.65,15.65,15.65,0,5.15360439288957,5.15360439288957,5.15360439288957,5.15360439288957,0,0.0,1.0
2009-10-13,15.65,15.65,15.65,15.65,0,5.19562487435604,5.19562487435604,5.19562487435604,5.19562487435604,0,0.127604,1.0
2009-10-14,15.65,15.65,15.65,15.65,0,5.19562487435604,5.19562487435604,5.19562487435604,5.19562487435604,0,0.0,1.0
2009-10-15,16.2,16.3,15.91,15.91,900,5.3782187197807,5.411417600767,5.28194196492042,5.28194196492042,2710.93474617829,0.0,1.0
2009-10-16,16.2,16.2,16.2,16.2,0,5.3782187197807,5.3782187197807,5.3782187197807,5.3782187197807,0,0.0,1.0
2009-10-19,15.9101,15.9101,15.9101,15.9101,200,5.28197516380141,5.28197516380141,5.28197516380141,5.28197516380141,602.429943595175,0.0,1.0
2009-10-20,16.2,16.2,16.2,16.2,600,5.3782187197807,5.3782187197807,5.3782187197807,5.3782187197807,1807.28983078552,0.0,1.0
2009-10-21,16.2,16.2,16.2,16.2,0,5.3782187197807,5.3782187197807,5.3782187197807,5.3782187197807,0,0.0,1.0
2009-10-22,16.2,16.2,16.2,16.2,0,5.3782187197807,5.3782187197807,5.3782187197807,5.3782187197807,0,0.0,1.0
2009-10-23,16.2,16.2,16.2,16.2,0,5.3782187197807,5.3782187197807,5.3782187197807,5.3782187197807,0,0.0,1.0
2009-10-26,15.9,15.9,15.8499,15.8499,2600,5.27862207682179,5.27862207682179,5.26198943744766,5.26198943744766,7831.58926673728,0.0,1.0
2009-10-27,15.85,15.85,15.85,15.85,2900,5.26202263632864,5.26202263632864,5.26202263632864,5.26202263632864,8735.23418213005,0.0,1.0
2009-10-28,16.02,16.09,16.02,16.05,500,5.31846073400535,5.34169995069576,5.31846073400535,5.32842039830124,1506.07485898794,0.0,1.0
2009-10-29,16.02,16.02,16.02,16.02,0,5.31846073400535,5.31846073400535,5.31846073400535,5.31846073400535,0,0.0,1.0
2009-10-30,15.56,15.56,15.56,15.56,900,5.16574588146837,5.16574588146837,5.16574588146837,5.16574588146837,2710.93474617829,0.0,1.0
2009-11-02,15.56,15.56,15.56,15.56,0,5.16574588146837,5.16574588146837,5.16574588146837,5.16574588146837,0,0.0,1.0
2009-11-03,16.19,16.19,16.19,16.19,100,5.37489883168207,5.37489883168207,5.37489883168207,5.37489883168207,301.214971797587,0.0,1.0
2009-11-04,16.19,16.19,16.19,16.19,0,5.37489883168207,5.37489883168207,5.37489883168207,5.37489883168207,0,0.0,1.0
2009-11-05,16.19,16.19,16.19,16.19,0,5.37489883168207,5.37489883168207,5.37489883168207,5.37489883168207,0,0.0,1.0
2009-11-06,16.19,16.19,16.19,16.19,0,5.37489883168207,5.37489883168207,5.37489883168207,5.37489883168207,0,0.0,1.0
2009-11-09,16.19,16.19,16.19,16.19,0,5.37489883168207,5.37489883168207,5.37489883168207,5.37489883168207,0,0.0,1.0
2009-11-10,16.19,16.19,16.19,16.19,0,5.37489883168207,5.37489883168207,5.37489883168207,5.37489883168207,0,0.0,1.0
2009-11-11,16.0,16.0,15.98,15.98,6000,5.3118209578081,5.3118209578081,5.30518118161083,5.30518118161083,18072.8983078552,0.0,1.0
2009-11-12,15.77,15.77,15.77,15.77,1400,5.27782663163336,5.27782663163336,5.27782663163336,5.27782663163336,4183.16127848394,0.127604,1.0
2009-11-13,15.58,15.75,15.58,15.7,1400,5.21423835896308,5.27113312924702,5.21423835896308,5.25439937328115,4183.16127848394,0.0,1.0
2009-11-16,15.85,15.85,15.7,15.7,7800,5.30460064117874,5.30460064117874,5.25439937328115,5.25439937328115,23306.1842658391,0.0,1.0
2009-11-17,15.986,16.0,15.986,16.0,700,5.35011645740589,5.35480190907634,5.35011645740589,5.35480190907634,2091.58063924197,0.0,1.0
2009-11-18,15.99,15.99,15.99,15.99,0,5.35145515788316,5.35145515788316,5.35145515788316,5.35145515788316,0,0.0,1.0
2009-11-19,15.9,15.9,15.68,15.9,1700,5.32133439714461,5.32133439714461,5.24770587089481,5.32133439714461,5079.55298101621,0.0,1.0
2009-11-20,15.5,15.5,15.5,15.5,1400,5.1874643494177,5.1874643494177,5.1874643494177,5.1874643494177,4183.16127848394,0.0,1.0
2009-11-23,15.6001,15.62,15.6,15.62,1000,5.22096532886136,5.22762536373577,5.22093186134943,5.22762536373577,2987.97234177424,0.0,1.0
2009-11-24,15.49,15.6,15.49,15.6,300,5.18411759822453,5.22093186134943,5.18411759822453,5.22093186134943,896.391702532272,0.0,1.0
2009-11-25,15.5,15.5,15.47,15.47,1000,5.1874643494177,5.1874643494177,5.17742409583818,5.17742409583818,2987.97234177424,0.0,1.0
2009-11-27,15.5,15.5,15.5,15.5,200,5.1874643494177,5.1874643494177,5.1874643494177,5.1874643494177,597.594468354848,0.0,1.0
2009-11-30,15.0,15.03,15.0,15.03,4000,5.02012678975906,5.03016704333858,5.02012678975906,5.03016704333858,11951.889367097,0.0,1.0
2009-12-01,15.34,15.49,15.1,15.47,1200,5.13391633032694,5.18411759822453,5.05359430169079,5.17742409583818,3585.56681012909,0.0,1.0
2009-12-02,15.34,15.34,15.34,15.34,0,5.13391633032694,5.13391633032694,5.13391633032694,5.13391633032694,0,0.0,1.0
2009-12-03,14.5,14.51,14.5,14.51,900,4.85278923010043,4.8561359812936,4.85278923010043,4.8561359812936,2689.17510759682,0.0,1.0
2009-12-04,15.3,15.3,15.3,15.3,900,5.12052932555425,5.12052932555425,5.12052932555425,5.12052932555425,2689.17510759682,0.0,1.0
2009-12-07,15.5,15.5,15.5,15.5,400,5.1874643494177,5.1874643494177,5.1874643494177,5.1874643494177,1195.1889367097,0.0,1.0
2009-12-08,15.5,15.5,15.48,15.4999,3800,5.1874643494177,5.1874643494177,5.18077084703135,5.18743088190577,11354.2948987421,0.0,1.0
2009-12-09,15.5,15.5,15.4999,15.5,2300,5.1874643494177,5.1874643494177,5.18743088190577,5.1874643494177,6872.33638608076,0.0,1.0
2009-12-10,16.0,16.0,14.74,14.745,2500,5.35480190907634,5.35480190907634,4.93311125873657,4.93478463433316,7469.9308544356,0.0,1.0
2009-12-11,16.0,16.0,16.0,16.0,0,5.3975077930017,5.3975077930017,5.3975077930017,5.3975077930017,0,0.127604,1.0
2009-12-14,16.0,16.0,16.0,16.0,0,5.3975077930017,5.3975077930017,5.3975077930017,5.3975077930017,0,0.0,1.0
2009-12-15,16.0,16.0,16.0,16.0,0,5.3975077930017,5.3975077930017,5.3975077930017,5.3975077930017,0,0.0,1.0
2009-12-16,16.0,16.0,16.0,16.0,0,5.3975077930017,5.3975077930017,5.3975077930017,5.3975077930017,0,0.0,1.0
2009-12-17,16.0,16.0,16.0,16.0,0,5.3975077930017,5.3975077930017,5.3975077930017,5.3975077930017,0,0.0,1.0
2009-12-18,16.0,16.0,16.0,16.0,0,5.3975077930017,5.3975077930017,5.3975077930017,5.3975077930017,0,0.0,1.0
2009-12-21,14.0,15.5,14.0,15.5,1500,4.72281931887648,5.22883567447039,4.72281931887648,5.22883567447039,4446.49659072618,0.0,1.0
2009-12-22,14.0,14.0,14.0,14.0,0,4.72281931887648,4.72281931887648,4.72281931887648,4.72281931887648,0,0.0,1.0
2009-12-23,14.0,14.0,14.0,14.0,0,4.72281931887648,4.72281931887648,4.72281931887648,4.72281931887648,0,0.0,1.0
2009-12-24,14.0,14.0,14.0,14.0,0,4.72281931887648,4.72281931887648,4.72281931887648,4.72281931887648,0,0.0,1.0
2009-12-28,15.5499,15.5499,15.5499,15.5499,400,5.24566915189982,5.24566915189982,5.24566915189982,5.24566915189982,1185.73242419365,0.0,1.0
2009-12-29,15.48,15.48,15.05,15.05,600,5.22208878972914,5.22208878972914,5.07703076779222,5.07703076779222,1778.59863629047,0.0,1.0
2009-12-30,15.48,15.48,15.48,15.48,0,5.22208878972914,5.22208878972914,5.22208878972914,5.22208878972914,0,0.0,1.0
2009-12-31,15.48,15.48,15.48,15.48,0,5.22208878972914,5.22208878972914,5.22208878972914,5.22208878972914,0,0.0,1.0
2010-01-04,15.48,15.48,15.48,15.48,0,5.22208878972914,5.22208878972914,5.22208878972914,5.22208878972914,0,0.0,1.0
2010-01-05,15.48,15.48,15.48,15.48,0,5.22208878972914,5.22208878972914,5.22208878972914,5.22208878972914,0,0.0,1.0
2010-01-06,15.48,15.48,15.48,15.48,0,5.22208878972914,5.22208878972914,5.22208878972914,5.22208878972914,0,0.0,1.0
2010-01-07,15.48,15.48,15.48,15.48,0,5.22208878972914,5.22208878972914,5.22208878972914,5.22208878972914,0,0.0,1.0
2010-01-08,15.0001,15.0001,15.0,15.0,700,5.0601972903628,5.0601972903628,5.06016355593909,5.06016355593909,2075.03174233888,0.0,1.0
2010-01-11,15.0,15.0,15.0,15.0,0,5.06016355593909,5.06016355593909,5.06016355593909,5.06016355593909,0,0.0,1.0
2010-01-12,14.36,14.5001,13.34,14.5001,2800,4.84426324421902,4.89152517183149,4.50017212241516,4.89152517183149,8300.12696935553,0.0,1.0
2010-01-13,14.98,14.98,14.9799,14.9799,300,5.09646314522398,5.09646314522398,5.09642912344063,5.09642912344063,881.787991386033,0.127604,1.0
2010-01-14,14.98,14.98,14.98,14.98,0,5.09646314522398,5.09646314522398,5.09646314522398,5.09646314522398,0,0.0,1.0
2010-01-15,14.98,14.98,14.98,14.98,0,5.09646314522398,5.09646314522398,5.09646314522398,5.09646314522398,0,0.0,1.0
2010-01-19,14.95,14.95,14.5,14.5,800,5.08625661022019,5.08625661022019,4.93315858516339,4.93315858516339,2351.43464369609,0.0,1.0
2010-01-20,14.35,14.52,14.35,14.51,900,4.88212591014446,4.93996294183258,4.88212591014446,4.93656076349799,2645.3639741581,0.0,1.0
2010-01-21,14.93,14.93,14.65,14.65,500,5.079452253551,5.079452253551,4.98419126018233,4.98419126018233,1469.64665231006,0.0,1.0
2010-01-22,14.93,14.93,14.93,14.93,0,5.079452253551,5.079452253551,5.079452253551,5.079452253551,0,0.0,1.0
2010-01-25,14.93,14.93,14.93,14.93,0,5.079452253551,5.079452253551,5.079452253551,5.079452253551,0,0.0,1.0
2010-01-26,14.9,14.9,14.8999,14.8999,900,5.06924571854721,5.06924571854721,5.06921169676387,5.06921169676387,2645.3639741581,0.0,1.0
2010-01-27,14.9,14.9,14.9,14.9,0,5.06924571854721,5.06924571854721,5.06924571854721,5.06924571854721,0,0.0,1.0
2010-01-28,14.9,14.9,14.9,14.9,0,5.06924571854721,5.06924571854721,5.06924571854721,5.06924571854721,0,0.0,1.0
2010-01-29,14.9,14.9,14.9,14.9,0,5.06924571854721,5.06924571854721,5.06924571854721,5.06924571854721,0,0.0,1.0
2010-02-01,14.9,14.9,14.9,14.9,0,5.06924571854721,5.06924571854721,5.06924571854721,5.06924571854721,0,0.0,1.0
2010-02-02,15.0,15.0,15.0,15.0,100,5.10326750189317,5.10326750189317,5.10326750189317,5.10326750189317,293.929330462011,0.0,1.0
2010-02-03,15.0,15.0,15.0,15.0,0,5.10326750189317,5.10326750189317,5.10326750189317,5.10326750189317,0,0.0,1.0
2010-02-04,15.0,15.0,15.0,15.0,0,5.10326750189317,5.10326750189317,5.10326750189317,5.10326750189317,0,0.0,1.0
2010-02-05,15.0,15.0,15.0,15.0,0,5.10326750189317,5.10326750189317,5.10326750189317,5.10326750189317,0,0.0,1.0
2010-02-08,15.0,15.0,15.0,15.0,0,5.10326750189317,5.10326750189317,5.10326750189317,5.10326750189317,0,0.0,1.0
2010-02-09,14.95,14.95,14.0,14.0,600,5.08625661022019,5.08625661022019,4.76304966843362,4.76304966843362,1763.57598277207,0.0,1.0
2010-02-10,14.95,14.95,14.95,14.95,0,5.12966976664096,5.12966976664096,5.12966976664096,5.12966976664096,0,0.127604,1.0
2010-02-11,14.95,14.95,14.95,14.95,0,5.12966976664096,5.12966976664096,5.12966976664096,5.12966976664096,0,0.0,1.0
2010-02-12,14.95,14.95,14.95,14.95,0,5.12966976664096,5.12966976664096,5.12966976664096,5.12966976664096,0,0.0,1.0
2010-02-16,14.95,14.95,14.95,14.95,0,5.12966976664096,5.12966976664096,5.12966976664096,5.12966976664096,0,0.0,1.0
2010-02-17,14.95,14.95,14.95,14.95,0,5.12966976664096,5.12966976664096,5.12966976664096,5.12966976664096,0,0.0,1.0
2010-02-18,14.95,14.95,14.95,14.95,0,5.12966976664096,5.12966976664096,5.12966976664096,5.12966976664096,0,0.0,1.0
2010-02-19,14.95,14.95,14.95,14.95,0,5.12966976664096,5.12966976664096,5.12966976664096,5.12966976664096,0,0.0,1.0
2010-02-22,14.95,14.95,14.93,14.93,500,5.12966976664096,5.12966976664096,5.12280733217054,5.12280733217054,1457.20881461241,0.0,1.0
2010-02-23,15.0,15.0,15.0,15.0,1600,5.14682585281702,5.14682585281702,5.14682585281702,5.14682585281702,4663.06820675971,0.0,1.0
2010-02-24,14.53,14.8,14.53,14.8,1200,4.98555864276208,5.07820150811279,4.98555864276208,5.07820150811279,3497.30115506979,0.0,1.0
2010-02-25,14.23,14.51,14.01,14.0101,1200,4.88262212570574,4.97869620829166,4.8071353465311,4.80716965870345,3497.30115506979,0.0,1.0
2010-02-26,14.23,14.23,14.23,14.23,0,4.88262212570574,4.88262212570574,4.88262212570574,4.88262212570574,0,0.0,1.0
2010-03-01,14.5,14.5,14.2801,14.2801,300,4.97526499105645,4.97526499105645,4.89981252405415,4.89981252405415,874.325288767447,0.0,1.0
2010-03-02,14.5,14.5,14.5,14.5,0,4.97526499105645,4.97526499105645,4.97526499105645,4.97526499105645,0,0.0,1.0
2010-03-03,14.5,14.5,14.5,14.5,0,4.97526499105645,4.97526499105645,4.97526499105645,4.97526499105645,0,0.0,1.0
2010-03-04,14.9999,15.0,14.7999,14.8,3000,5.14679154064467,5.14682585281702,5.07816719594044,5.07820150811279,8743.25288767446,0.0,1.0
2010-03-05,16.2,16.2,15.0,15.0,5300,5.55857192104238,5.55857192104238,5.14682585281702,5.14682585281702,15446.4134348916,0.0,1.0
2010-03-08,15.9999,16.205,15.99,16.2,7600,5.4899132641658,5.56028752965998,5.48651635910294,5.55857192104238,22149.5739821087,0.0,1.0
2010-03-09,16.0,16.0,16.0,16.0,0,5.48994757633815,5.48994757633815,5.48994757633815,5.48994757633815,0,0.0,1.0
2010-03-10,16.0,16.0,16.0,16.0,0,5.48994757633815,5.48994757633815,5.48994757633815,5.48994757633815,0,0.0,1.0
2010-03-11,16.0,16.0,16.0,16.0,0,5.53373128074634,5.53373128074634,5.53373128074634,5.53373128074634,0,0.127604,1.0
2010-03-12,16.0,16.0,16.0,16.0,0,5.53373128074634,5.53373128074634,5.53373128074634,5.53373128074634,0,0.0,1.0
2010-03-15,17.7,17.7,16.0,16.03,2700,6.12169022932564,6.12169022932564,5.53373128074634,5.54410702689774,7806.66747413394,0.0,1.0
2010-03-16,17.01,18.0,16.69,18.0,1900,5.88304806784346,6.22544769083964,5.77237344222853,6.22544769083964,5493.58081513128,0.0,1.0
2010-03-17,16.5,17.005,16.495,17.0,11800,5.70666038326967,5.88131877681822,5.70493109224443,5.87958948579299,34118.028220289,0.0,1.0
2010-03-18,16.1501,16.18,16.15,16.16,7900,5.58564459732384,5.59598575765474,5.58561001150334,5.58906859355381,22841.7307576512,0.0,1.0
2010-03-19,16.15,16.15,16.15,16.15,0,5.58561001150334,5.58561001150334,5.58561001150334,5.58561001150334,0,0.0,1.0
2010-03-22,16.15,16.15,16.15,16.15,0,5.58561001150334,5.58561001150334,5.58561001150334,5.58561001150334,0,0.0,1.0
2010-03-23,18.0,18.0,17.47,17.47,2500,6.22544769083964,6.22544769083964,6.04214284216491,6.04214284216491,7228.39580938327,0.0,1.0
2010-03-24,17.9,18.0,17.09,18.0,6800,6.19086187033497,6.22544769083964,5.91071672424719,6.22544769083964,19661.2366015225,0.0,1.0
2010-03-25,17.8,17.8,17.08,17.08,600,6.15627604983031,6.15627604983031,5.90725814219672,5.90725814219672,1734.81499425198,0.0,1.0
2010-03-26,17.0,17.03,17.0,17.0001,1100,5.87958948579299,5.88996523194439,5.87958948579299,5.8796240716135,3180.49415612864,0.0,1.0
2010-03-29,17.0,17.0,17.0,17.0,0,5.87958948579299,5.87958948579299,5.87958948579299,5.87958948579299,0,0.0,1.0
2010-03-30,17.5,17.5,17.09,17.09,1000,6.05251858831631,6.05251858831631,5.91071672424719,5.91071672424719,2891.35832375331,0.0,1.0
2010-03-31,17.4,17.4,17.0,17.0,1300,6.01793276781165,6.01793276781165,5.87958948579299,5.87958948579299,3758.7658208793,0.0,1.0
2010-04-01,17.4,17.4,17.4,17.4,0,6.01793276781165,6.01793276781165,6.01793276781165,6.01793276781165,0,0.0,1.0
2010-04-05,17.465,17.5,17.0,17.05,3400,6.04041355113968,6.05251858831631,5.87958948579299,5.89688239604532,9830.61830076125,0.0,1.0
2010-04-06,17.47,17.47,17.47,17.47,0,6.04214284216491,6.04214284216491,6.04214284216491,6.04214284216491,0,0.0,1.0
2010-04-07,17.47,17.47,17.47,17.47,0,6.04214284216491,6.04214284216491,6.04214284216491,6.04214284216491,0,0.0,1.0
2010-04-08,17.5,17.5,17.47,17.47,2700,6.05251858831631,6.05251858831631,6.04214284216491,6.04214284216491,7806.66747413394,0.0,1.0
2010-04-09,17.85,17.85,17.79,17.79,500,6.17356896008264,6.17356896008264,6.15281746777984,6.15281746777984,1445.67916187665,0.0,1.0
2010-04-12,18.88,18.88,18.88,18.88,1000,6.52980291128069,6.52980291128069,6.52980291128069,6.52980291128069,2891.35832375331,0.0,1.0
2010-04-13,17.4901,18.89,17.4901,18.87,2500,6.09322748248312,6.58092676108806,6.09322748248312,6.57395913084868,7176.0409611658,0.127604,1.0
2010-04-14,17.49,17.49,17.49,17.49,0,6.09319264433193,6.09319264433193,6.09319264433193,6.09319264433193,0,0.0,1.0
2010-04-15,17.82,18.05,17.73,18.05,900,6.20815854328159,6.28828629103438,6.17680420720441,6.28828629103438,2583.37474601968,0.0,1.0
2010-04-16,17.2,19.8,17.18,17.83,5900,5.99216200586101,6.89795393697954,5.98519437562164,6.21164235840127,16935.4566683513,0.0,1.0
2010-04-19,17.2,17.2,17.2,17.2,0,5.99216200586101,5.99216200586101,5.99216200586101,5.99216200586101,0,0.0,1.0
2010-04-20,17.31,18.6,17.2701,17.43,2400,6.03048397217757,6.47989612261714,6.01658354985002,6.07228975361381,6888.99932271915,0.0,1.0
2010-04-21,17.31,17.31,17.31,17.31,0,6.03048397217757,6.03048397217757,6.03048397217757,6.03048397217757,0,0.0,1.0
2010-04-22,17.62,17.62,17.62,17.62,100,6.13848224088785,6.13848224088785,6.13848224088785,6.13848224088785,287.041638446632,0.0,1.0
2010-04-23,18.0,18.0,18.0,18.0,100,6.27086721543595,6.27086721543595,6.27086721543595,6.27086721543595,287.041638446631,0.0,1.0
2010-04-26,19.25,19.25,19.1,19.1,7700,6.70634410539678,6.70634410539678,6.65408687860148,6.65408687860148,22102.2061603906,0.0,1.0
2010-04-27,19.26,19.8899,19.25,19.75,8300,6.70982792051646,6.92927343490552,6.70634410539678,6.88053486138111,23824.4559910704,0.0,1.0
2010-04-28,19.75,19.75,19.64,19.64,7100,6.88053486138111,6.88053486138111,6.84221289506455,6.84221289506455,20379.9563297108,0.0,1.0
2010-04-29,19.75,19.75,19.75,19.75,0,6.88053486138111,6.88053486138111,6.88053486138111,6.88053486138111,0,0.0,1.0
2010-04-30,19.8,19.8,19.8,19.8,100,6.89795393697954,6.89795393697954,6.89795393697954,6.89795393697954,287.041638446632,0.0,1.0
2010-05-03,19.85,20.0,19.8,19.8,7800,6.91537301257797,6.96763023937327,6.89795393697954,6.89795393697954,22389.2477988373,0.0,1.0
2010-05-04,19.95,19.95,19.93,19.93,200,6.95021116377484,6.95021116377484,6.94324353353547,6.94324353353547,574.083276893263,0.0,1.0
2010-05-05,19.3001,20.0,19.3001,19.945,6200,6.72379801914641,6.96763023937327,6.72379801914641,6.948469256215,17796.5815836911,0.0,1.0
2010-05-06,19.3,19.4,19.3,19.3001,900,6.72376318099521,6.75860133219207,6.72376318099521,6.72379801914641,2583.37474601968,0.0,1.0
2010-05-07,19.5,19.5,19.48,19.48,300,6.79343948338894,6.79343948338894,6.78647185314957,6.78647185314957,861.124915339895,0.0,1.0
2010-05-10,19.5,19.5,19.5,19.5,0,6.79343948338894,6.79343948338894,6.79343948338894,6.79343948338894,0,0.0,1.0
2010-05-11,19.11,19.5,19.11,19.47,2600,6.65757069372116,6.79343948338894,6.65757069372116,6.78298803802988,7463.08259961242,0.0,1.0
2010-05-12,19.25,19.25,19.25,19.25,1500,6.70634410539678,6.70634410539678,6.70634410539678,6.70634410539678,4305.62457669947,0.0,1.0
2010-05-13,19.25,19.25,19.25,19.25,0,6.75079897985003,6.75079897985003,6.75079897985003,6.75079897985003,0,0.127604,1.0
2010-05-14,18.97,19.33,18.97,19.33,6300,6.65260554014312,6.77885424833771,6.65260554014312,6.77885424833771,17964.540251011,0.0,1.0
2010-05-17,18.97,19.0,18.97,18.99,6900,6.65260554014312,6.663126265826,6.65260554014312,6.65961935726504,19675.4488463454,0.0,1.0
2010-05-18,18.97,18.97,18.97,18.97,0,6.65260554014312,6.65260554014312,6.65260554014312,6.65260554014312,0,0.0,1.0
2010-05-19,18.97,18.97,18.97,18.97,0,6.65260554014312,6.65260554014312,6.65260554014312,6.65260554014312,0,0.0,1.0
2010-05-20,18.97,18.97,18.97,18.97,0,6.65260554014312,6.65260554014312,6.65260554014312,6.65260554014312,0,0.0,1.0
2010-05-21,18.97,18.97,18.97,18.97,0,6.65260554014312,6.65260554014312,6.65260554014312,6.65260554014312,0,0.0,1.0
2010-05-24,18.97,18.97,18.97,18.97,0,6.65260554014312,6.65260554014312,6.65260554014312,6.65260554014312,0,0.0,1.0
2010-05-25,18.97,18.97,18.97,18.97,0,6.65260554014312,6.65260554014312,6.65260554014312,6.65260554014312,0,0.0,1.0
2010-05-26,18.97,18.97,18.97,18.97,0,6.65260554014312,6.65260554014312,6.65260554014312,6.65260554014312,0,0.0,1.0
2010-05-27,18.97,18.97,18.97,18.97,0,6.65260554014312,6.65260554014312,6.65260554014312,6.65260554014312,0,0.0,1.0
2010-05-28,18.97,18.97,18.97,18.97,0,6.65260554014312,6.65260554014312,6.65260554014312,6.65260554014312,0,0.0,1.0
2010-06-01,18.97,18.97,18.97,18.97,0,6.65260554014312,6.65260554014312,6.65260554014312,6.65260554014312,0,0.0,1.0
2010-06-02,18.97,18.97,18.97,18.97,0,6.65260554014312,6.65260554014312,6.65260554014312,6.65260554014312,0,0.0,1.0
2010-06-03,18.97,18.97,18.97,18.97,1600,6.65260554014312,6.65260554014312,6.65260554014312,6.65260554014312,4562.42292089169,0.0,1.0
2010-06-04,18.97,18.97,18.97,18.97,0,6.65260554014312,6.65260554014312,6.65260554014312,6.65260554014312,0,0.0,1.0
2010-06-07,18.97,18.97,18.97,18.97,0,6.65260554014312,6.65260554014312,6.65260554014312,6.65260554014312,0,0.0,1.0
2010-06-08,19.01,19.01,18.97,18.97,600,6.66663317438696,6.66663317438696,6.65260554014312,6.65260554014312,1710.90859533438,0.0,1.0
2010-06-09,18.58,19.23,18.58,19.05,4200,6.51583610626563,6.7437851627281,6.51583610626563,6.6806608086308,11976.3601673407,0.0,1.0
2010-06-10,18.58,18.58,18.58,18.58,0,6.51583610626563,6.51583610626563,6.51583610626563,6.51583610626563,0,0.0,1.0
2010-06-11,18.58,18.58,18.58,18.58,0,6.56058566226692,6.56058566226692,6.56058566226692,6.56058566226692,0,0.127604,1.0
2010-06-14,17.48,17.5,16.93,17.5,1800,6.17217639270322,6.17923837942256,5.97797175792137,6.17923837942256,5097.71561895038,0.0,1.0
2010-06-15,17.45,17.45,17.0,17.0,4300,6.16158341262421,6.16158341262421,6.00268871143906,6.00268871143906,12177.8762008259,0.0,1.0
2010-06-16,17.45,17.45,16.18,16.21,3600,6.16158341262421,6.16158341262421,5.71314725594612,5.72374023602513,10195.4312379008,0.0,1.0
2010-06-17,17.45,17.45,17.45,17.45,0,6.16158341262421,6.16158341262421,6.16158341262421,6.16158341262421,0,0.0,1.0
2010-06-18,17.44,17.44,17.425,17.425,500,6.15805241926454,6.15805241926454,6.15275592922503,6.15275592922503,1416.0321163751,0.0,1.0
2010-06-21,17.43,17.45,16.095,17.45,2300,6.15452142590487,6.16158341262421,5.68313381238892,6.16158341262421,6513.74773532548,0.0,1.0
2010-06-22,17.43,17.43,17.43,17.43,0,6.15452142590487,6.15452142590487,6.15452142590487,6.15452142590487,0,0.0,1.0
2010-06-23,17.43,17.43,17.43,17.43,0,6.15452142590487,6.15452142590487,6.15452142590487,6.15452142590487,0,0.0,1.0
2010-06-24,16.5,16.5,15.64,16.42,3200,5.82613904345556,5.82613904345556,5.52247361452393,5.7978910965782,9062.60554480066,0.0,1.0
2010-06-25,17.49,17.49,16.98,16.98,500,6.17570738606289,6.17570738606289,5.99562672471972,5.99562672471972,1416.0321163751,0.0,1.0
2010-06-28,17.49,17.49,17.49,17.49,0,6.17570738606289,6.17570738606289,6.17570738606289,6.17570738606289,0,0.0,1.0
2010-06-29,17.49,17.49,17.49,17.49,0,6.17570738606289,6.17570738606289,6.17570738606289,6.17570738606289,0,0.0,1.0
2010-06-30,17.37,17.37,17.37,17.37,100,6.13333546574685,6.13333546574685,6.13333546574685,6.13333546574685,283.206423275021,0.0,1.0
2010-07-01,16.0,16.03,15.995,16.015,1100,5.64958937547205,5.66018235555106,5.64782387879222,5.65488586551156,3115.27065602523,0.0,1.0
2010-07-02,16.0,16.0,16.0,16.0,0,5.64958937547205,5.64958937547205,5.64958937547205,5.64958937547205,0,0.0,1.0
2010-07-06,16.0,16.0,15.95,16.0,7100,5.64958937547205,5.64958937547205,5.6319344086737,5.64958937547205,20107.6560525265,0.0,1.0
2010-07-07,16.0,16.0,16.0,16.0,0,5.64958937547205,5.64958937547205,5.64958937547205,5.64958937547205,0,0.0,1.0
2010-07-08,16.0,16.0,16.0,16.0,0,5.64958937547205,5.64958937547205,5.64958937547205,5.64958937547205,0,0.0,1.0
2010-07-09,16.0,16.0,16.0,16.0,0,5.64958937547205,5.64958937547205,5.64958937547205,5.64958937547205,0,0.0,1.0
2010-07-12,16.7301,17.39,16.7301,17.39,600,5.90738720066156,6.14039745246619,5.90738720066156,6.14039745246619,1699.23853965013,0.0,1.0
2010-07-13,16.73,16.73,16.73,16.73,0,5.9524087783947,5.9524087783947,5.9524087783947,5.9524087783947,0,0.127604,1.0
2010-07-14,17.545,17.55,17.545,17.55,1600,6.24237967823879,6.24415864081452,6.24237967823879,6.24415864081452,4497.002977544,0.0,1.0
2010-07-15,17.55,17.55,17.55,17.55,0,6.24415864081452,6.24415864081452,6.24415864081452,6.24415864081452,0,0.0,1.0
2010-07-16,17.5601,17.57,17.55,17.57,1000,6.2477521452175,6.25127449111745,6.24415864081452,6.25127449111745,2810.626860965,0.0,1.0
2010-07-19,17.55,17.55,17.55,17.55,200,6.24415864081452,6.24415864081452,6.24415864081452,6.24415864081452,562.125372193,0.0,1.0
2010-07-20,17.55,17.55,17.55,17.55,0,6.24415864081452,6.24415864081452,6.24415864081452,6.24415864081452,0,0.0,1.0
2010-07-21,17.55,17.55,17.55,17.55,0,6.24415864081452,6.24415864081452,6.24415864081452,6.24415864081452,0,0.0,1.0
2010-07-22,17.55,17.55,17.55,17.55,0,6.24415864081452,6.24415864081452,6.24415864081452,6.24415864081452,0,0.0,1.0
2010-07-23,17.55,17.55,17.55,17.55,0,6.24415864081452,6.24415864081452,6.24415864081452,6.24415864081452,0,0.0,1.0
2010-07-26,17.55,17.55,17.55,17.55,0,6.24415864081452,6.24415864081452,6.24415864081452,6.24415864081452,0,0.0,1.0
2010-07-27,17.55,17.55,17.55,17.55,0,6.24415864081452,6.24415864081452,6.24415864081452,6.24415864081452,0,0.0,1.0
2010-07-28,17.55,17.55,17.55,17.55,0,6.24415864081452,6.24415864081452,6.24415864081452,6.24415864081452,0,0.0,1.0
2010-07-29,17.55,17.55,17.55,17.55,0,6.24415864081452,6.24415864081452,6.24415864081452,6.24415864081452,0,0.0,1.0
2010-07-30,17.55,17.55,17.55,17.55,0,6.24415864081452,6.24415864081452,6.24415864081452,6.24415864081452,0,0.0,1.0
2010-08-02,18.9,18.9,17.92,17.92,2000,6.72447853626179,6.72447853626179,6.37580187141859,6.37580187141859,5621.25372193,0.0,1.0
2010-08-03,18.9,18.9,18.9,18.9,0,6.72447853626179,6.72447853626179,6.72447853626179,6.72447853626179,0,0.0,1.0
2010-08-04,17.7,17.71,17.7,17.71,300,6.29752751808644,6.3010854432379,6.29752751808644,6.3010854432379,843.1880582895,0.0,1.0
2010-08-05,17.97,17.97,17.7,17.7,200,6.3935914971759,6.3935914971759,6.29752751808644,6.29752751808644,562.125372193,0.0,1.0
2010-08-06,17.97,17.97,17.97,17.97,0,6.3935914971759,6.3935914971759,6.3935914971759,6.3935914971759,0,0.0,1.0
2010-08-09,18.0,18.0,18.0,18.0,200,6.40426527263028,6.40426527263028,6.40426527263028,6.40426527263028,562.125372193,0.0,1.0
2010-08-10,18.0,18.0,18.0,18.0,0,6.40426527263028,6.40426527263028,6.40426527263028,6.40426527263028,0,0.0,1.0
2010-08-11,18.0,18.0,18.0,18.0,0,6.40426527263028,6.40426527263028,6.40426527263028,6.40426527263028,0,0.0,1.0
2010-08-12,18.0,18.0,18.0,18.0,0,6.44966582073299,6.44966582073299,6.44966582073299,6.44966582073299,0,0.127604,1.0
2010-08-13,18.0,18.0,17.99,17.99,600,6.44966582073299,6.44966582073299,6.4460826730548,6.4460826730548,1674.50536201155,0.0,1.0
2010-08-16,18.0,18.0,18.0,18.0,0,6.44966582073299,6.44966582073299,6.44966582073299,6.44966582073299,0,0.0,1.0
2010-08-17,18.0,18.0,18.0,18.0,400,6.44966582073299,6.44966582073299,6.44966582073299,6.44966582073299,1116.3369080077,0.0,1.0
2010-08-18,18.0,18.0,18.0,18.0,0,6.44966582073299,6.44966582073299,6.44966582073299,6.44966582073299,0,0.0,1.0
2010-08-19,18.0,18.0,18.0,18.0,0,6.44966582073299,6.44966582073299,6.44966582073299,6.44966582073299,0,0.0,1.0
2010-08-20,18.0,18.0,18.0,18.0,0,6.44966582073299,6.44966582073299,6.44966582073299,6.44966582073299,0,0.0,1.0
2010-08-23,18.0,18.0,18.0,18.0,0,6.44966582073299,6.44966582073299,6.44966582073299,6.44966582073299,0,0.0,1.0
2010-08-24,17.51,17.51,17.5,17.5,200,6.27409158450192,6.27409158450192,6.27050843682374,6.27050843682374,558.16845400385,0.0,1.0
2010-08-25,17.25,17.25,17.0,17.0,800,6.18092974486911,6.18092974486911,6.09135105291449,6.09135105291449,2232.6738160154,0.0,1.0
2010-08-26,17.25,17.25,17.25,17.25,0,6.18092974486911,6.18092974486911,6.18092974486911,6.18092974486911,0,0.0,1.0
2010-08-27,17.25,17.25,17.25,17.25,0,6.18092974486911,6.18092974486911,6.18092974486911,6.18092974486911,0,0.0,1.0
2010-08-30,17.25,17.25,17.25,17.25,0,6.18092974486911,6.18092974486911,6.18092974486911,6.18092974486911,0,0.0,1.0
2010-08-31,17.5,17.5,17.5,17.5,100,6.27050843682374,6.27050843682374,6.27050843682374,6.27050843682374,279.084227001925,0.0,1.0
2010-09-01,17.5,17.5,17.49,17.5,6100,6.27050843682374,6.27050843682374,6.26692528914555,6.27050843682374,17024.1378471174,0.0,1.0
2010-09-02,17.75,17.75,17.245,17.25,3000,6.36008712877836,6.36008712877836,6.17913817103002,6.18092974486911,8372.52681005775,0.0,1.0
2010-09-03,18.0,18.0,17.75,17.75,500,6.44966582073299,6.44966582073299,6.36008712877836,6.36008712877836,1395.42113500962,0.0,1.0
2010-09-07,18.25,18.25,18.0,18.0,800,6.53924451268761,6.53924451268761,6.44966582073299,6.44966582073299,2232.6738160154,0.0,1.0
2010-09-08,18.75,18.75,18.75,18.75,100,6.71840189659686,6.71840189659686,6.71840189659686,6.71840189659686,279.084227001925,0.0,1.0
2010-09-09,18.75,18.75,18.75,18.75,0,6.71840189659686,6.71840189659686,6.71840189659686,6.71840189659686,0,0.0,1.0
2010-09-10,18.75,18.75,18.75,18.75,0,6.71840189659686,6.71840189659686,6.71840189659686,6.71840189659686,0,0.0,1.0
2010-09-13,18.75,18.8999,18.75,18.8999,600,6.76412429422957,6.81820121325384,6.76412429422957,6.81820121325384,1663.1864688822,0.127604,1.0
2010-09-14,20.22,20.5,18.9,18.9,6700,7.29443163889717,7.395442561691,6.81823728858341,6.81823728858341,18572.2489025179,0.0,1.0
2010-09-15,19.9,20.23,18.75,20.23,5000,7.17899058427565,7.2980391718541,6.76412429422957,7.2980391718541,13859.887240685,0.0,1.0
2010-09-16,20.0,20.3,19.88,19.88,24900,7.21506591384488,7.32329190255255,7.17177551836181,7.17177551836181,69022.2384586114,0.0,1.0
2010-09-17,19.78,19.91,19.78,19.91,200,7.13570018879259,7.18259811723258,7.13570018879259,7.18259811723258,554.3954896274,0.0,1.0
2010-09-20,19.78,19.78,19.78,19.78,0,7.13570018879259,7.13570018879259,7.13570018879259,7.13570018879259,0,0.0,1.0
2010-09-21,19.0999,19.36,19.0,19.35,3700,6.89035187239229,6.98418380460184,6.85431261815264,6.98057627164492,10256.3165581069,0.0,1.0
2010-09-22,18.72,18.9899,18.72,18.75,2400,6.75330169535881,6.85066900986614,6.75330169535881,6.76412429422957,6652.7458755288,0.0,1.0
2010-09-23,19.19,19.19,18.5,18.81,18800,6.92285574433416,6.92285574433416,6.67393597030651,6.78576949197111,52113.1760249757,0.0,1.0
2010-09-24,18.7,18.7,18.7,18.7,100,6.74608662944496,6.74608662944496,6.74608662944496,6.74608662944496,277.1977448137,0.0,1.0
2010-09-27,19.19,19.19,19.19,19.19,600,6.92285574433416,6.92285574433416,6.92285574433416,6.92285574433416,1663.1864688822,0.0,1.0
2010-09-28,20.0,20.0,19.19,19.19,3600,7.21506591384488,7.21506591384488,6.92285574433416,6.92285574433416,9979.11881329321,0.0,1.0
2010-09-29,19.5,19.5,18.58,19.5,400,7.03468926599876,7.03468926599876,6.70279623396189,7.03468926599876,1108.7909792548,0.0,1.0
2010-09-30,20.0,20.0,19.49,19.5,1200,7.21506591384488,7.21506591384488,7.03108173304183,7.03468926599876,3326.3729377644,0.0,1.0
2010-10-01,19.5,19.5,19.47,19.47,600,7.03468926599876,7.03468926599876,7.02386666712799,7.02386666712799,1663.1864688822,0.0,1.0
2010-10-04,19.5,19.5,19.0,19.0,2700,7.03468926599876,7.03468926599876,6.85431261815264,6.85431261815264,7484.3391099699,0.0,1.0
2010-10-05,19.5,19.5,19.5,19.5,800,7.03468926599876,7.03468926599876,7.03468926599876,7.03468926599876,2217.5819585096,0.0,1.0
2010-10-06,19.5,19.5,19.5,19.5,700,7.03468926599876,7.03468926599876,7.03468926599876,7.03468926599876,1940.3842136959,0.0,1.0
2010-10-07,19.5,19.5,19.5,19.5,0,7.03468926599876,7.03468926599876,7.03468926599876,7.03468926599876,0,0.0,1.0
2010-10-08,19.5,19.5,19.5,19.5,0,7.03468926599876,7.03468926599876,7.03468926599876,7.03468926599876,0,0.0,1.0
2010-10-11,19.5,19.5,19.5,19.5,0,7.03468926599876,7.03468926599876,7.03468926599876,7.03468926599876,0,0.0,1.0
2010-10-12,19.5,19.5,19.5,19.5,0,7.03468926599876,7.03468926599876,7.03468926599876,7.03468926599876,0,0.0,1.0
2010-10-13,19.5,19.5,19.4999,19.5,2600,7.08072282954227,7.08072282954227,7.08068651814315,7.08072282954227,7160.28592285365,0.127604,1.0
2010-10-14,19.5,19.5,19.5,19.5,0,7.08072282954227,7.08072282954227,7.08072282954227,7.08072282954227,0,0.0,1.0
2010-10-15,19.5,19.5,19.5,19.5,0,7.08072282954227,7.08072282954227,7.08072282954227,7.08072282954227,0,0.0,1.0
2010-10-18,19.5,19.5,19.5,19.5,600,7.08072282954227,7.08072282954227,7.08072282954227,7.08072282954227,1652.37367450469,0.0,1.0
2010-10-19,19.5,19.5,19.5,19.5,1800,7.08072282954227,7.08072282954227,7.08072282954227,7.08072282954227,4957.12102351407,0.0,1.0
2010-10-20,19.5,19.5,18.67,18.67,3500,7.08072282954227,7.08072282954227,6.77933821679765,6.77933821679765,9638.84643461069,0.0,1.0
2010-10-21,19.0,19.0,19.0,19.0,800,6.89916583391298,6.89916583391298,6.89916583391298,6.89916583391298,2203.16489933959,0.0,1.0
2010-10-22,18.9999,19.0,18.9999,19.0,2100,6.89912952251386,6.89916583391298,6.89912952251386,6.89916583391298,5783.30786076641,0.0,1.0
2010-10-25,19.0,19.0,18.99,19.0,2200,6.89916583391298,6.89916583391298,6.8955346940004,6.89916583391298,6058.70347318386,0.0,1.0
2010-10-26,18.9,19.0,18.0,18.63,9100,6.86285443478712,6.89916583391298,6.5360518426544,6.76481365714731,25061.0007299878,0.0,1.0
2010-10-27,19.0,19.0,18.49,18.51,4300,6.89916583391298,6.89916583391298,6.71397769837111,6.72123997819628,11842.0113339503,0.0,1.0
2010-10-28,19.0,19.0,19.0,19.0,200,6.89916583391298,6.89916583391298,6.89916583391298,6.89916583391298,550.791224834896,0.0,1.0
2010-10-29,19.0,19.0,18.96,18.96,600,6.89916583391298,6.89916583391298,6.88464127426264,6.88464127426264,1652.37367450469,0.0,1.0
2010-11-01,19.0,19.0,19.0,19.0,0,6.89916583391298,6.89916583391298,6.89916583391298,6.89916583391298,0,0.0,1.0
2010-11-02,19.0,19.0,19.0,19.0,0,6.89916583391298,6.89916583391298,6.89916583391298,6.89916583391298,0,0.0,1.0
2010-11-03,19.0,19.0,19.0,19.0,0,6.89916583391298,6.89916583391298,6.89916583391298,6.89916583391298,0,0.0,1.0
2010-11-04,19.0,19.0,19.0,19.0,0,6.89916583391298,6.89916583391298,6.89916583391298,6.89916583391298,0,0.0,1.0
2010-11-05,18.89,18.89,18.8899,18.8899,500,6.85922329487454,6.85922329487454,6.85918698347541,6.85918698347541,1376.97806208724,0.0,1.0
2010-11-08,18.95,19.0,18.89,18.89,6100,6.88101013435005,6.89916583391298,6.85922329487454,6.85922329487454,16799.1323574643,0.0,1.0
2010-11-09,18.945,19.0,18.945,19.0,2600,6.87919456439376,6.89916583391298,6.87919456439376,6.89916583391298,7160.28592285365,0.0,1.0
2010-11-10,19.1,19.45,18.21,18.63,900,6.9818120307794,7.10975099469421,6.65648152253889,6.81000827923666,2462.11154414036,0.127604,1.0
2010-11-11,19.18,19.25,19.0,19.25,800,7.01105522253136,7.03664301531432,6.94525804108946,7.03664301531432,2188.54359479143,0.0,1.0
2010-11-12,18.97,19.3,18.2501,19.3,700,6.93429184418247,7.05492001015929,6.67113967240456,7.05492001015929,1914.9756454425,0.0,1.0
2010-11-15,18.95,19.15,18.95,19.05,300,6.92698104624448,7.00008902562437,6.92698104624448,6.96353503593443,820.703848046786,0.0,1.0
2010-11-16,18.85,18.85,18.85,18.85,600,6.89042705655454,6.89042705655454,6.89042705655454,6.89042705655454,1641.40769609357,0.0,1.0
2010-11-17,18.85,18.85,18.85,18.85,0,6.89042705655454,6.89042705655454,6.89042705655454,6.89042705655454,0,0.0,1.0
2010-11-18,18.8,18.85,18.3,18.33,2900,6.87215006170957,6.89042705655454,6.68938011325984,6.70034631016683,7933.47053111893,0.0,1.0
2010-11-19,18.8,18.84,18.5,18.5,5100,6.87215006170957,6.88677165758554,6.76248809263973,6.76248809263973,13951.9654167954,0.0,1.0
2010-11-22,18.8,18.85,18.8,18.85,7300,6.87215006170957,6.89042705655454,6.87215006170957,6.89042705655454,19970.4603024718,0.0,1.0
2010-11-23,18.8,18.8,18.79,18.8,3000,6.87215006170957,6.87215006170957,6.86849466274057,6.87215006170957,8207.03848046786,0.0,1.0
2010-11-24,18.8,18.8,18.8,18.8,100,6.87215006170957,6.87215006170957,6.87215006170957,6.87215006170957,273.567949348929,0.0,1.0
2010-11-26,18.8,18.8,18.8,18.8,0,6.87215006170957,6.87215006170957,6.87215006170957,6.87215006170957,0,0.0,1.0
2010-11-29,18.73,18.82,18.65,18.65,1400,6.84656226892661,6.87946085964756,6.81731907717465,6.81731907717465,3829.951290885,0.0,1.0
2010-11-30,18.73,18.73,18.73,18.73,0,6.84656226892661,6.84656226892661,6.84656226892661,6.84656226892661,0,0.0,1.0
2010-12-01,18.65,18.65,18.25,18.25,4000,6.81731907717465,6.81731907717465,6.67110311841487,6.67110311841487,10942.7179739571,0.0,1.0
2010-12-02,18.65,18.65,18.65,18.65,0,6.81731907717465,6.81731907717465,6.81731907717465,6.81731907717465,0,0.0,1.0
2010-12-03,18.65,18.67,18.65,18.66,3500,6.81731907717465,6.82462987511264,6.81731907717465,6.82097447614364,9574.8782272125,0.0,1.0
2010-12-06,18.65,18.65,18.65,18.65,0,6.81731907717465,6.81731907717465,6.81731907717465,6.81731907717465,0,0.0,1.0
2010-12-07,18.41,18.65,18.35,18.65,9300,6.72958950191878,6.81731907717465,6.70765710810482,6.81731907717465,25441.8192894504,0.0,1.0
2010-12-08,19.0,19.0,19.0,19.0,100,6.94525804108946,6.94525804108946,6.94525804108946,6.94525804108946,273.567949348929,0.0,1.0
2010-12-09,18.8,18.8,18.44,18.45,2000,6.87215006170957,6.87215006170957,6.74055569882577,6.74421109779476,5471.35898697857,0.0,1.0
2010-12-10,18.8,18.8,18.8,18.8,0,6.87215006170957,6.87215006170957,6.87215006170957,6.87215006170957,0,0.0,1.0
2010-12-13,18.8,18.8,18.8,18.8,0,6.91879441471352,6.91879441471352,6.91879441471352,6.91879441471352,0,0.127604,1.0
2010-12-14,18.8,18.8,18.8,18.8,0,6.91879441471352,6.91879441471352,6.91879441471352,6.91879441471352,0,0.0,1.0
2010-12-15,18.4101,18.75,18.4101,18.72,3100,6.77530303480412,6.90039336573822,6.77530303480412,6.88935273635304,8423.4328275547,0.0,1.0
2010-12-16,18.63,18.65,18.5,18.65,1600,6.8562308481975,6.86359126778762,6.80838812086171,6.86359126778762,4347.57823357662,0.0,1.0
2010-12-17,18.62,18.7,18.62,18.7,5400,6.85255063840244,6.88199231676292,6.85255063840244,6.88199231676292,14673.0765383211,0.0,1.0
2010-12-20,18.62,18.62,18.62,18.62,0,6.85255063840244,6.85255063840244,6.85255063840244,6.85255063840244,0,0.0,1.0
2010-12-21,18.62,18.62,18.62,18.62,0,6.85255063840244,6.85255063840244,6.85255063840244,6.85255063840244,0,0.0,1.0
2010-12-22,19.75,19.75,18.97,18.97,3900,7.26841434524426,7.26841434524426,6.98135798122955,6.98135798122955,10597.221944343,0.0,1.0
2010-12-23,19.75,19.75,19.75,19.75,0,7.26841434524426,7.26841434524426,7.26841434524426,7.26841434524426,0,0.0,1.0
2010-12-27,19.75,19.75,19.75,19.75,0,7.26841434524426,7.26841434524426,7.26841434524426,7.26841434524426,0,0.0,1.0
2010-12-28,19.75,19.75,19.75,19.75,0,7.26841434524426,7.26841434524426,7.26841434524426,7.26841434524426,0,0.0,1.0
2010-12-29,19.75,19.75,19.75,19.75,0,7.26841434524426,7.26841434524426,7.26841434524426,7.26841434524426,0,0.0,1.0
2010-12-30,19.75,19.75,19.75,19.75,0,7.26841434524426,7.26841434524426,7.26841434524426,7.26841434524426,0,0.0,1.0
2010-12-31,19.75,19.75,19.75,19.75,0,7.26841434524426,7.26841434524426,7.26841434524426,7.26841434524426,0,0.0,1.0
2011-01-03,19.75,19.75,19.75,19.75,0,7.26841434524426,7.26841434524426,7.26841434524426,7.26841434524426,0,0.0,1.0
2011-01-04,19.99,19.99,19.99,19.99,300,7.35673938032571,7.35673938032571,7.35673938032571,7.35673938032571,815.170918795616,0.0,1.0
2011-01-05,19.99,19.99,19.99,19.99,0,7.35673938032571,7.35673938032571,7.35673938032571,7.35673938032571,0,0.0,1.0
2011-01-06,19.99,19.99,19.99,19.99,0,7.35673938032571,7.35673938032571,7.35673938032571,7.35673938032571,0,0.0,1.0
2011-01-07,19.9,19.99,19.9,19.95,2200,7.32361749217017,7.35673938032571,7.32361749217017,7.34201854114547,5977.92007116785,0.0,1.0
2011-01-10,19.98,19.98,19.88,19.88,300,7.35305917053065,7.35305917053065,7.31625707258005,7.31625707258005,815.170918795616,0.0,1.0
2011-01-11,19.3001,19.3001,19.3001,19.3001,200,7.10284170656449,7.10284170656449,7.10284170656449,7.10284170656449,543.447279197078,0.0,1.0
2011-01-12,19.3,19.3,19.3,19.3,0,7.10280490446654,7.10280490446654,7.10280490446654,7.10280490446654,0,0.0,1.0
2011-01-13,19.31,19.95,19.31,19.95,400,7.15344606333049,7.39053593803435,7.15344606333049,7.39053593803435,1079.75931203204,0.127604,1.0
2011-01-14,19.4,19.4,19.3501,19.4,1200,7.18678682696072,7.18678682696072,7.16830122579241,7.18678682696072,3239.2779360961,0.0,1.0
2011-01-18,19.0,19.01,19.0,19.0001,2000,7.03860565527081,7.04231018456306,7.03860565527081,7.03864270056373,5398.79656016018,0.0,1.0
2011-01-19,18.75,18.75,18.66,18.68,1100,6.94599242296462,6.94599242296462,6.91265165933439,6.92006071791888,2969.33810808809,0.0,1.0
2011-01-20,18.75,18.75,18.75,18.75,0,6.94599242296462,6.94599242296462,6.94599242296462,6.94599242296462,0,0.0,1.0
2011-01-21,19.0,19.03,18.99,19.03,2100,7.03860565527081,7.04971924314755,7.03490112597856,7.04971924314755,5668.73638816818,0.0,1.0
2011-01-24,18.9,18.9,18.85,18.85,5400,7.00156036234833,7.00156036234833,6.98303771588709,6.98303771588709,14576.7507124325,0.0,1.0
2011-01-25,19.15,19.15,19.0,19.01,1000,7.09417359465453,7.09417359465453,7.03860565527081,7.04231018456306,2699.39828008009,0.0,1.0
2011-01-26,19.15,19.15,19.15,19.15,0,7.09417359465453,7.09417359465453,7.09417359465453,7.09417359465453,0,0.0,1.0
2011-01-27,19.74,19.74,19.15,19.15,5300,7.31274082289715,7.31274082289715,7.09417359465453,7.09417359465453,14306.8108844245,0.0,1.0
2011-01-28,19.74,19.74,19.74,19.74,0,7.31274082289715,7.31274082289715,7.31274082289715,7.31274082289715,0,0.0,1.0
2011-01-31,19.74,19.74,19.74,19.74,0,7.31274082289715,7.31274082289715,7.31274082289715,7.31274082289715,0,0.0,1.0
2011-02-01,19.4,19.4,19.4,19.4,300,7.18678682696072,7.18678682696072,7.18678682696072,7.18678682696072,809.819484024026,0.0,1.0
2011-02-02,19.4,19.4,19.4,19.4,1000,7.18678682696072,7.18678682696072,7.18678682696072,7.18678682696072,2699.39828008009,0.0,1.0
2011-02-03,19.35,19.35,19.35,19.35,1000,7.16826418049948,7.16826418049948,7.16826418049948,7.16826418049948,2699.39828008009,0.0,1.0
2011-02-04,19.4,19.4,19.4,19.4,2300,7.18678682696072,7.18678682696072,7.18678682696072,7.18678682696072,6208.6160441842,0.0,1.0
2011-02-07,19.18,19.18,19.18,19.18,300,7.10528718253127,7.10528718253127,7.10528718253127,7.10528718253127,809.819484024026,0.0,1.0
2011-02-08,19.18,19.18,19.18,19.18,0,7.10528718253127,7.10528718253127,7.10528718253127,7.10528718253127,0,0.0,1.0
2011-02-09,19.18,19.18,19.18,19.18,0,7.10528718253127,7.10528718253127,7.10528718253127,7.10528718253127,0,0.0,1.0
2011-02-10,19.18,19.18,19.18,19.18,0,7.10528718253127,7.10528718253127,7.10528718253127,7.10528718253127,0,0.0,1.0
2011-02-11,19.18,19.18,19.18,19.18,0,7.15255845811207,7.15255845811207,7.15255845811207,7.15255845811207,0,0.127604,1.0
2011-02-14,19.18,19.18,19.18,19.18,0,7.15255845811207,7.15255845811207,7.15255845811207,7.15255845811207,0,0.0,1.0
2011-02-15,19.18,19.18,19.18,19.18,0,7.15255845811207,7.15255845811207,7.15255845811207,7.15255845811207,0,0.0,1.0
2011-02-16,18.9,18.93,18.76,18.7601,2600,7.04814154631481,7.05932907257881,6.99593309041619,6.9959703821704,6972.0506713849,0.0,1.0
2011-02-17,18.9,18.9,18.9,18.9,0,7.04814154631481,7.04814154631481,7.04814154631481,7.04814154631481,0,0.0,1.0
2011-02-18,19.1,19.5999,18.8,18.8,2800,7.12272505474143,7.30914653405374,7.01084979210151,7.01084979210151,7508.36226149143,0.0,1.0
2011-02-22,19.1,19.1,19.1,19.1,0,7.12272505474143,7.12272505474143,7.12272505474143,7.12272505474143,0,0.0,1.0
2011-02-23,19.1,19.1,19.1,19.1,0,7.12272505474143,7.12272505474143,7.12272505474143,7.12272505474143,0,0.0,1.0
2011-02-24,19.1,19.1,19.1,19.1,0,7.12272505474143,7.12272505474143,7.12272505474143,7.12272505474143,0,0.0,1.0
2011-02-25,19.1,19.1,19.1,19.1,0,7.12272505474143,7.12272505474143,7.12272505474143,7.12272505474143,0,0.0,1.0
2011-02-28,19.1,19.1,19.1,19.1,0,7.12272505474143,7.12272505474143,7.12272505474143,7.12272505474143,0,0.0,1.0
2011-03-01,19.1,19.1,19.1,19.1,0,7.12272505474143,7.12272505474143,7.12272505474143,7.12272505474143,0,0.0,1.0
2011-03-02,19.1,19.1,19.1,19.1,0,7.12272505474143,7.12272505474143,7.12272505474143,7.12272505474143,0,0.0,1.0
2011-03-03,19.0,19.0,18.9999,18.9999,4100,7.08543330052812,7.08543330052812,7.08539600877391,7.08539600877391,10994.3875971839,0.0,1.0
2011-03-04,19.0,19.0,19.0,19.0,0,7.08543330052812,7.08543330052812,7.08543330052812,7.08543330052812,0,0.0,1.0
2011-03-07,19.0,19.0,19.0,19.0,0,7.08543330052812,7.08543330052812,7.08543330052812,7.08543330052812,0,0.0,1.0
2011-03-08,18.7601,18.7601,18.7601,18.7601,100,6.9959703821704,6.9959703821704,6.9959703821704,6.9959703821704,268.155795053265,0.0,1.0
2011-03-09,19.35,19.39,19.24,19.39,1500,7.21595444027469,7.23087114196001,7.17493351064005,7.23087114196001,4022.33692579898,0.0,1.0
2011-03-10,19.35,19.35,19.35,19.35,0,7.21595444027469,7.21595444027469,7.21595444027469,7.21595444027469,0,0.0,1.0
2011-03-11,19.35,19.35,19.35,19.35,0,7.26354021032104,7.26354021032104,7.26354021032104,7.26354021032104,0,0.127604,1.0
2011-03-14,19.35,19.35,19.35,19.35,0,7.26354021032104,7.26354021032104,7.26354021032104,7.26354021032104,0,0.0,1.0
2011-03-15,19.35,19.35,19.35,19.35,0,7.26354021032104,7.26354021032104,7.26354021032104,7.26354021032104,0,0.0,1.0
2011-03-16,18.63,19.0,18.63,18.75,2700,6.99326894668118,7.13215834605167,6.99326894668118,7.03831415728783,7192.77356319487,0.0,1.0
2011-03-17,18.63,18.63,18.63,18.63,0,6.99326894668118,6.99326894668118,6.99326894668118,6.99326894668118,0,0.0,1.0
2011-03-18,18.63,18.66,18.63,18.66,400,6.99326894668118,7.00453024933285,6.99326894668118,7.00453024933285,1065.59608343628,0.0,1.0
2011-03-21,18.63,18.63,18.63,18.63,200,6.99326894668118,6.99326894668118,6.99326894668118,6.99326894668118,532.798041718138,0.0,1.0
2011-03-22,18.63,18.66,18.63,18.66,2500,6.99326894668118,7.00453024933285,6.99326894668118,7.00453024933285,6659.97552147673,0.0,1.0
2011-03-23,18.52,19.0,18.5,19.0,3300,6.9519775036251,7.13215834605167,6.94446996852399,7.13215834605167,8791.16768834927,0.0,1.0
2011-03-24,18.4,18.4,18.39,18.4,2000,6.90693229301845,6.90693229301845,6.9031785254679,6.90693229301845,5327.98041718138,0.0,1.0
2011-03-25,18.4,18.75,18.3999,18.41,5700,6.90693229301845,7.03831415728783,6.90689475534295,6.91068606056901,15184.7441889669,0.0,1.0
2011-03-28,18.31,18.79,18.188,18.74,4100,6.87314838506347,7.05332922749004,6.82735242094672,7.03456038973727,10922.3598552218,0.0,1.0
2011-03-29,18.56,18.79,18.56,18.7,1200,6.96699257382731,7.05332922749004,6.96699257382731,7.01954531953506,3196.78825030883,0.0,1.0
2011-03-30,18.75,18.75,18.7,18.7,1500,7.03831415728783,7.03831415728783,7.01954531953506,7.01954531953506,3995.98531288603,0.0,1.0
2011-03-31,18.5499,18.6,18.5,18.58,1800,6.96320126860125,6.98200764402953,6.94446996852399,6.97450010892842,4795.18237546324,0.0,1.0
2011-04-01,18.6,18.6,18.55,18.59,3900,6.98200764402953,6.98200764402953,6.96323880627676,6.97825387647897,10389.5618135037,0.0,1.0
2011-04-04,18.87,18.97,18.87,18.95,2200,7.08335936789447,7.1208970434,7.08335936789447,7.1133895082989,5860.77845889952,0.0,1.0
2011-04-05,18.7501,18.95,18.75,18.76,4900,7.03835169496333,7.1133895082989,7.03831415728783,7.04206792483838,13053.5520220944,0.0,1.0
2011-04-06,18.69,18.93,18.69,18.93,300,7.01579155198451,7.10588197319779,7.01579155198451,7.10588197319779,799.197062577206,0.0,1.0
2011-04-07,18.7056,18.835,18.65,18.7,10400,7.02164742936337,7.07022118146753,7.00077648178229,7.01954531953506,27705.4981693432,0.0,1.0
2011-04-08,18.951,18.96,18.95,18.96,700,7.11376488505395,7.11714327584945,7.1133895082989,7.11714327584945,1864.79314601348,0.0,1.0
2011-04-11,19.0,19.0,18.65,18.89,1000,7.13215834605167,7.13215834605167,7.00077648178229,7.09086690299558,2663.99020859069,0.0,1.0
2011-04-12,18.65,18.75,18.21,18.21,2100,7.00077648178229,7.03831415728783,6.83561070955794,6.83561070955794,5594.37943804045,0.0,1.0
2011-04-13,18.65,18.65,18.65,18.65,0,7.04867605723437,7.04867605723437,7.04867605723437,7.04867605723437,0,0.127604,1.0
2011-04-14,19.44,19.44,19.44,19.44,100,7.34725268378747,7.34725268378747,7.34725268378747,7.34725268378747,264.588695076413,0.0,1.0
2011-04-15,19.44,19.44,19.44,19.44,0,7.34725268378747,7.34725268378747,7.34725268378747,7.34725268378747,0,0.0,1.0
2011-04-18,19.44,19.44,19.44,19.44,0,7.34725268378747,7.34725268378747,7.34725268378747,7.34725268378747,0,0.0,1.0
2011-04-19,19.44,19.44,19.44,19.44,0,7.34725268378747,7.34725268378747,7.34725268378747,7.34725268378747,0,0.0,1.0
2011-04-20,19.0,19.0,18.8,18.96,1600,7.1809568411503,7.1809568411503,7.10536782176977,7.1658390372742,4233.41912122261,0.0,1.0
2011-04-21,19.0,19.0,19.0,19.0,0,7.1809568411503,7.1809568411503,7.1809568411503,7.1809568411503,0,0.0,1.0
2011-04-25,19.0,19.0,19.0,19.0,0,7.1809568411503,7.1809568411503,7.1809568411503,7.1809568411503,0,0.0,1.0
2011-04-26,19.0,19.0,19.0,19.0,0,7.1809568411503,7.1809568411503,7.1809568411503,7.1809568411503,0,0.0,1.0
2011-04-27,19.28,19.3,18.95,18.95,6300,7.28678146828304,7.2943403702211,7.16205958630517,7.16205958630517,16669.087789814,0.0,1.0
2011-04-28,19.28,19.28,19.28,19.28,0,7.28678146828304,7.28678146828304,7.28678146828304,7.28678146828304,0,0.0,1.0
2011-04-29,18.5101,18.5101,18.5101,18.5101,500,6.99580153817769,6.99580153817769,6.99580153817769,6.99580153817769,1322.94347538207,0.0,1.0
2011-05-02,18.51,18.51,18.51,18.51,0,6.995763743668,6.995763743668,6.995763743668,6.995763743668,0,0.0,1.0
2011-05-03,18.51,18.51,18.51,18.51,0,6.995763743668,6.995763743668,6.995763743668,6.995763743668,0,0.0,1.0
2011-05-04,18.9999,19.0,18.9999,19.0,300,7.18091904664061,7.1809568411503,7.18091904664061,7.1809568411503,793.76608522924,0.0,1.0
2011-05-05,19.0,19.0,18.4,18.4001,2800,7.1809568411503,7.1809568411503,6.95418978300871,6.9542275775184,7408.48346213957,0.0,1.0
2011-05-06,19.0,19.0,19.0,19.0,0,7.1809568411503,7.1809568411503,7.1809568411503,7.1809568411503,0,0.0,1.0
2011-05-09,19.1993,19.1993,19.1993,19.1993,200,7.256281298963,7.256281298963,7.256281298963,7.256281298963,529.177390152826,0.0,1.0
2011-05-10,19.2,19.2,19.2,19.2,0,7.25654586053083,7.25654586053083,7.25654586053083,7.25654586053083,0,0.0,1.0
2011-05-11,19.21,19.25,18.61,19.2499,7700,7.30855261764502,7.32377084277286,7.08027924072743,7.32373279721004,20238.8910278739,0.127604,1.0
2011-05-12,19.49,19.49,19.28,19.3,500,7.4150801935399,7.4150801935399,7.33518451161874,7.34279362418266,1314.21370310869,0.0,1.0
2011-05-13,19.44,19.44,19.24,19.25,2100,7.3960574121301,7.3960574121301,7.3199662864909,7.32377084277286,5519.69755305651,0.0,1.0
2011-05-16,19.49,19.49,19.39,19.39,2700,7.4150801935399,7.4150801935399,7.3770346307203,7.3770346307203,7096.75399678694,0.0,1.0
2011-05-17,19.49,19.49,19.49,19.49,0,7.4150801935399,7.4150801935399,7.4150801935399,7.4150801935399,0,0.0,1.0
2011-05-18,19.0,19.0,19.0,19.0,1300,7.22865693572386,7.22865693572386,7.22865693572386,7.22865693572386,3416.95562808261,0.0,1.0
2011-05-19,19.98,19.98,19.0,19.0,1800,7.60150345135594,7.60150345135594,7.22865693572386,7.22865693572386,4731.16933119129,0.0,1.0
2011-05-20,19.51,19.52,19.51,19.52,200,7.42268930610382,7.42649386238578,7.42268930610382,7.42649386238578,525.685481243477,0.0,1.0
2011-05-23,19.49,20.0,19.44,19.55,2400,7.4150801935399,7.60911256391986,7.3960574121301,7.43790753123166,6308.22577492173,0.0,1.0
2011-05-24,19.63,19.7501,19.63,19.75,2800,7.46834398148734,7.51403670243368,7.46834398148734,7.51399865687086,7359.59673740868,0.0,1.0
2011-05-25,19.5,19.5,18.72,18.72,1300,7.41888474982186,7.41888474982186,7.12212935982899,7.12212935982899,3416.9556280826,0.0,1.0
2011-05-26,19.79,19.79,19.75,19.76,5300,7.5292168819987,7.5292168819987,7.51399865687086,7.51780321315282,13930.6652529521,0.0,1.0
2011-05-27,19.95,19.95,19.75,19.75,11000,7.59008978251006,7.59008978251006,7.51399865687086,7.51399865687086,28912.7014683912,0.0,1.0
2011-05-31,19.95,19.95,19.95,19.95,0,7.59008978251006,7.59008978251006,7.59008978251006,7.59008978251006,0,0.0,1.0
2011-06-01,19.4799,19.4799,19.4799,19.4799,100,7.41123759169512,7.41123759169512,7.41123759169512,7.41123759169512,262.842740621739,0.0,1.0
2011-06-02,19.5,19.98,19.4551,19.48,1900,7.41888474982186,7.60150345135594,7.40180229211586,7.41127563725794,4994.01207181304,0.0,1.0
2011-06-03,19.5,19.5,19.5,19.5,0,7.41888474982186,7.41888474982186,7.41888474982186,7.41888474982186,0,0.0,1.0
2011-06-06,19.5,19.5,19.5,19.5,200,7.41888474982186,7.41888474982186,7.41888474982186,7.41888474982186,525.685481243477,0.0,1.0
2011-06-07,19.25,19.53,18.8,19.53,5400,7.32377084277286,7.43029841866774,7.15256581008467,7.43029841866774,14193.5079935739,0.0,1.0
2011-06-08,19.5,19.5,18.77,18.9,5300,7.41888474982186,7.41888474982186,7.14115214123879,7.19061137290426,13930.6652529522,0.0,1.0
2011-06-09,19.81,19.81,19.5,19.5,900,7.53682599456262,7.53682599456262,7.41888474982186,7.41888474982186,2365.58466559565,0.0,1.0
2011-06-10,19.79,19.79,19.77,19.77,200,7.5292168819987,7.5292168819987,7.52160776943478,7.52160776943478,525.685481243477,0.0,1.0
2011-06-13,19.79,19.79,19.79,19.79,0,7.57776454197902,7.57776454197902,7.57776454197902,7.57776454197902,0,0.127604,1.0
2011-06-14,19.2,19.2,19.0501,19.0501,500,7.3518483681656,7.3518483681656,7.29445034366622,7.29445034366622,1305.79406963413,0.0,1.0
2011-06-15,19.7,19.7,19.4,19.4,1200,7.54330275275325,7.54330275275325,7.42843012200066,7.42843012200066,3133.90576712191,0.0,1.0
2011-06-16,19.4,19.7,19.4,19.4,6800,7.42843012200066,7.54330275275325,7.42843012200066,7.42843012200066,17758.7993470242,0.0,1.0
2011-06-17,19.99,19.99,19.99,19.99,1000,7.65434629581408,7.65434629581408,7.65434629581408,7.65434629581408,2611.58813926826,0.0,1.0
2011-06-20,19.88,19.88,19.86,19.86,1400,7.6122263312048,7.6122263312048,7.60456815582129,7.60456815582129,3656.22339497556,0.0,1.0
2011-06-21,19.97,20.0,19.9,19.9,900,7.64668812043057,7.65817538350583,7.6198845065883,7.6198845065883,2350.42932534144,0.0,1.0
2011-06-22,19.97,19.97,19.97,19.97,0,7.64668812043057,7.64668812043057,7.64668812043057,7.64668812043057,0,0.0,1.0
2011-06-23,20.0,20.0,20.0,20.0,100,7.65817538350583,7.65817538350583,7.65817538350583,7.65817538350583,261.158813926826,0.0,1.0
2011-06-24,19.75,19.76,19.75,19.76,1000,7.56244819121201,7.56627727890376,7.56244819121201,7.56627727890376,2611.58813926826,0.0,1.0
2011-06-27,20.0,20.02,19.86,20.0,2400,7.65817538350583,7.66583355888934,7.60456815582129,7.65817538350583,6267.81153424383,0.0,1.0
2011-06-28,19.87,19.9,19.87,19.9,1000,7.60839724351305,7.6198845065883,7.60839724351305,7.6198845065883,2611.58813926826,0.0,1.0
2011-06-29,19.5,19.5,19.48,19.5,6700,7.46672099891819,7.46672099891819,7.45906282353468,7.46672099891819,17497.6405330973,0.0,1.0
2011-06-30,19.88,19.88,19.88,19.88,100,7.6122263312048,7.6122263312048,7.6122263312048,7.6122263312048,261.158813926826,0.0,1.0
2011-07-01,19.88,19.88,19.88,19.88,0,7.6122263312048,7.6122263312048,7.6122263312048,7.6122263312048,0,0.0,1.0
2011-07-05,19.79,19.79,19.74,19.76,1500,7.57776454197902,7.57776454197902,7.55861910352026,7.56627727890376,3917.38220890239,0.0,1.0
2011-07-06,20.05,20.36,19.88,19.88,9900,7.6773208219646,7.79602254040894,7.6122263312048,7.6122263312048,25854.7225787558,0.0,1.0
2011-07-07,20.24,20.3,19.77,19.77,3300,7.7500734881079,7.77304801425842,7.57010636659552,7.57010636659552,8618.24085958526,0.0,1.0
2011-07-08,19.9999,20.0,19.9,19.9,6700,7.65813709262892,7.65817538350583,7.6198845065883,7.6198845065883,17497.6405330973,0.0,1.0
2011-07-11,20.0001,20.0001,20.0001,20.0001,1000,7.65821367438275,7.65821367438275,7.65821367438275,7.65821367438275,2611.58813926826,0.0,1.0
2011-07-12,20.0,20.0,20.0,20.0,500,7.65817538350583,7.65817538350583,7.65817538350583,7.65817538350583,1305.79406963413,0.0,1.0
2011-07-13,20.0501,20.85,20.0,20.85,5600,7.72621980342336,8.03445782820919,7.70691398389371,8.03445782820919,14532.4056080116,0.127604,1.0
2011-07-14,20.05,20.05,20.05,20.05,0,7.72618126885344,7.72618126885344,7.72618126885344,7.72618126885344,0,0.0,1.0
2011-07-15,20.2001,20.2001,20.2001,20.2001,300,7.78402165830256,7.78402165830256,7.78402165830256,7.78402165830256,778.521729000622,0.0,1.0
2011-07-18,20.0,20.02,20.0,20.02,900,7.70691398389371,7.7146208978776,7.70691398389371,7.7146208978776,2335.56518700187,0.0,1.0
2011-07-19,20.15,20.15,20.15,20.15,1000,7.76471583877291,7.76471583877291,7.76471583877291,7.76471583877291,2595.07243000207,0.0,1.0
2011-07-20,20.062,20.12,20.062,20.11,800,7.73080541724378,7.75315546779707,7.73080541724378,7.74930201080512,2076.05794400166,0.0,1.0
2011-07-21,20.0,20.0,20.0,20.0,2800,7.70691398389371,7.70691398389371,7.70691398389371,7.70691398389371,7266.2028040058,0.0,1.0
2011-07-22,19.75,20.0,19.75,20.0,2000,7.61057755909503,7.70691398389371,7.61057755909503,7.70691398389371,5190.14486000415,0.0,1.0
2011-07-25,19.75,19.75,19.75,19.75,0,7.61057755909503,7.61057755909503,7.61057755909503,7.61057755909503,0,0.0,1.0
2011-07-26,19.75,19.75,19.75,19.75,0,7.61057755909503,7.61057755909503,7.61057755909503,7.61057755909503,0,0.0,1.0
2011-07-27,19.8,19.81,19.8,19.81,1700,7.62984484405477,7.63369830104671,7.62984484405477,7.63369830104671,4411.62313100352,0.0,1.0
2011-07-28,20.0,20.0,20.0,20.0,1300,7.70691398389371,7.70691398389371,7.70691398389371,7.70691398389371,3373.59415900269,0.0,1.0
2011-07-29,19.7,19.702,19.63,19.63,2300,7.5913102741353,7.59208096553369,7.56433607519167,7.56433607519167,5968.66658900477,0.0,1.0
2011-08-01,19.7,19.7,19.68,19.68,300,7.5913102741353,7.5913102741353,7.58360336015141,7.58360336015141,778.521729000622,0.0,1.0
2011-08-02,19.7,19.83,19.7,19.71,1300,7.5913102741353,7.64140521503061,7.5913102741353,7.59516373112725,3373.5941590027,0.0,1.0
2011-08-03,19.7,19.7,19.7,19.7,0,7.5913102741353,7.5913102741353,7.5913102741353,7.5913102741353,0,0.0,1.0
2011-08-04,19.63,19.63,19.63,19.63,2600,7.56433607519167,7.56433607519167,7.56433607519167,7.56433607519167,6747.18831800539,0.0,1.0
2011-08-05,19.25,19.25,19.07,19.0701,2700,7.41790470949769,7.41790470949769,7.34854248364265,7.34858101821257,7006.6955610056,0.0,1.0
2011-08-08,18.51,18.8,18.51,18.8,15900,7.13274889209363,7.24449914486008,7.13274889209363,7.24449914486008,41261.6516370329,0.0,1.0
2011-08-09,18.51,18.51,18.51,18.51,0,7.13274889209363,7.13274889209363,7.13274889209363,7.13274889209363,0,0.0,1.0
2011-08-10,18.1,19.87,18.09,19.87,800,6.9747571554238,7.6568190429984,6.97090369843186,7.6568190429984,2076.05794400166,0.0,1.0
2011-08-11,18.1,18.1,18.1,18.1,0,7.02392880802384,7.02392880802384,7.02392880802384,7.02392880802384,0,0.127604,1.0
2011-08-12,18.1,18.1,18.1,18.1,0,7.02392880802384,7.02392880802384,7.02392880802384,7.02392880802384,0,0.0,1.0
2011-08-15,18.35,18.35,18.07,18.08,1000,7.12094439929489,7.12094439929489,7.01228693707132,7.01616756072216,2576.90538937743,0.0,1.0
2011-08-16,18.35,18.35,18.35,18.35,0,7.12094439929489,7.12094439929489,7.12094439929489,7.12094439929489,0,0.0,1.0
2011-08-17,19.1166,19.19,19.1166,19.19,1300,7.41843300836843,7.44691678596561,7.41843300836843,7.44691678596561,3349.97700619065,0.0,1.0
2011-08-18,18.25,18.85,18.25,18.85,1600,7.08213816278647,7.31497558183699,7.08213816278647,7.31497558183699,4123.04862300388,0.0,1.0
2011-08-19,18.4,18.4,17.98,17.9999,2000,7.1403475175491,7.1403475175491,6.97736132421374,6.98508376527891,5153.81077875485,0.0,1.0
2011-08-22,18.43,18.43,18.02,18.12,1000,7.15198938850162,7.15198938850162,6.99288381881711,7.03169005532553,2576.90538937743,0.0,1.0
2011-08-23,18.02,18.02,18.02,18.02,200,6.99288381881711,6.99288381881711,6.99288381881711,6.99288381881711,515.381077875485,0.0,1.0
2011-08-24,18.02,18.02,18.02,18.02,0,6.99288381881711,6.99288381881711,6.99288381881711,6.99288381881711,0,0.0,1.0
2011-08-25,17.54,17.54,17.52,17.52,1300,6.80661388357669,6.80661388357669,6.79885263627501,6.79885263627501,3349.97700619066,0.0,1.0
2011-08-26,17.85,17.85,17.75,17.75,3000,6.9269132167528,6.9269132167528,6.88810698024438,6.88810698024438,7730.71616813227,0.0,1.0
2011-08-29,17.85,17.85,17.84,17.85,6000,6.9269132167528,6.9269132167528,6.92303259310195,6.9269132167528,15461.4323362645,0.0,1.0
2011-08-30,17.85,17.85,17.85,17.85,0,6.9269132167528,6.9269132167528,6.9269132167528,6.9269132167528,0,0.0,1.0
2011-08-31,17.35,17.5,17.05,17.05,16400,6.7328820342107,6.79109138897333,6.61646332468544,6.61646332468544,42261.2483857898,0.0,1.0
2011-09-01,17.35,17.35,17.35,17.35,0,6.7328820342107,6.7328820342107,6.7328820342107,6.7328820342107,0,0.0,1.0
2011-09-02,17.4799,17.4799,17.38,17.38,400,6.78329133543514,6.78329133543514,6.74452390516322,6.74452390516322,1030.76215575097,0.0,1.0
2011-09-06,17.16,17.16,16.24,16.75,4900,6.6591501848447,6.6591501848447,6.30213280896725,6.50004461516018,12626.8364079494,0.0,1.0
2011-09-07,17.44,17.49,17.43,17.43,3100,6.76780764706828,6.78721076532249,6.76392702341743,6.76392702341743,7988.40670707002,0.0,1.0
2011-09-08,17.25,17.25,17.25,17.25,1400,6.69407579770228,6.69407579770228,6.69407579770228,6.69407579770228,3607.6675451284,0.0,1.0
2011-09-09,17.25,17.25,17.25,17.25,0,6.69407579770228,6.69407579770228,6.69407579770228,6.69407579770228,0,0.0,1.0
2011-09-12,16.75,16.76,16.75,16.76,500,6.50004461516018,6.50392523881103,6.50004461516018,6.50392523881103,1288.45269468871,0.0,1.0
2011-09-13,17.05,17.05,16.62,16.78,4700,6.66598163471965,6.66598163471965,6.49786596885868,6.56042063522555,12021.4852652186,0.127604,1.0
2011-09-14,16.6,17.06,16.5,17.06,4000,6.49004663556282,6.66989130136757,6.45094996908353,6.66989130136757,10231.0512895477,0.0,1.0
2011-09-15,17.542,17.542,15.79,17.0,1800,6.85833723379777,6.85833723379777,6.17336363708054,6.64643330148,4603.97308029649,0.0,1.0
2011-09-16,17.4613,17.47,16.5699,16.6,4000,6.82678622394898,6.83018763393268,6.47827853895256,6.49004663556282,10231.0512895477,0.0,1.0
2011-09-19,17.0,17.01,17.0,17.01,1700,6.64643330148,6.65034296812793,6.64643330148,6.65034296812793,4348.19679805779,0.0,1.0
2011-09-20,16.5,16.53,16.27,16.31,2500,6.45094996908353,6.46267896902732,6.36102763618115,6.37666630277287,6394.40705596734,0.0,1.0
2011-09-21,14.87,16.49,14.87,16.49,3700,5.81367430547103,6.4470403024356,5.81367430547103,6.4470403024356,9463.72244283167,0.0,1.0
2011-09-22,14.5,15.07,14.5,15.07,500,5.66901663949765,5.89186763842962,5.66901663949765,5.89186763842962,1278.88141119347,0.0,1.0
2011-09-23,15.0,15.0,15.0,15.0,2800,5.86449997189412,5.86449997189412,5.86449997189412,5.86449997189412,7161.73590268341,0.0,1.0
2011-09-26,14.9,15.01,14.9,15.01,1200,5.82540330541482,5.86840963854205,5.82540330541482,5.86840963854205,3069.31538686432,0.0,1.0
2011-09-27,15.49,15.49,14.99,14.99,2500,6.05607363764266,6.05607363764266,5.86059030524619,5.86059030524619,6394.40705596734,0.0,1.0
2011-09-28,14.75,14.99,14.51,14.6,10400,5.76675830569588,5.86059030524619,5.67292630614558,5.70811330597694,26600.7333528241,0.0,1.0
2011-09-29,16.25,16.3,15.43,15.43,11300,6.35320830288529,6.37275663612494,6.03261563775508,6.03261563775508,28902.7198929724,0.0,1.0
2011-09-30,16.61,16.61,16.25,16.25,900,6.49395630221075,6.49395630221075,6.35320830288529,6.35320830288529,2301.98654014824,0.0,1.0
2011-10-03,14.681,16.2501,14.681,16.25,5800,5.73978160582517,6.35324739955177,5.73978160582517,6.35320830288529,14835.0243698442,0.0,1.0
2011-10-04,15.5,15.51,14.97,15.0,1400,6.05998330429059,6.06389297093852,5.85277097195033,5.86449997189412,3580.86795134171,0.0,1.0
2011-10-05,15.5,15.5,15.5,15.5,0,6.05998330429059,6.05998330429059,6.05998330429059,6.05998330429059,0,0.0,1.0
2011-10-06,16.5,16.5,16.0,16.0,1000,6.45094996908353,6.45094996908353,6.25546663668706,6.25546663668706,2557.76282238693,0.0,1.0
2011-10-07,16.01,16.05,16.01,16.05,300,6.25937630333499,6.2750149699267,6.25937630333499,6.2750149699267,767.32884671608,0.0,1.0
2011-10-10,16.01,16.01,16.01,16.01,0,6.25937630333499,6.25937630333499,6.25937630333499,6.25937630333499,0,0.0,1.0
2011-10-11,17.1999,17.2,16.5,16.5,1400,6.72458753777211,6.72462663443859,6.45094996908353,6.45094996908353,3580.86795134171,0.0,1.0
2011-10-12,17.1,17.1,17.1,17.1,300,6.73541887825353,6.73541887825353,6.73541887825353,6.73541887825353,761.645280379383,0.127604,1.0
2011-10-13,17.1,17.1,17.1,17.1,0,6.73541887825353,6.73541887825353,6.73541887825353,6.73541887825353,0,0.0,1.0
2011-10-14,17.8,17.8,17.1,17.1,1400,7.01113777970251,7.01113777970251,6.73541887825353,6.73541887825353,3554.34464177045,0.0,1.0
2011-10-17,17.75,17.7501,17.75,17.75,2600,6.99144357245615,6.99148296087064,6.99144357245615,6.99144357245615,6600.92576328799,0.0,1.0
2011-10-18,17.75,17.75,17.75,17.75,0,6.99144357245615,6.99144357245615,6.99144357245615,6.99144357245615,0,0.0,1.0
2011-10-19,16.8,16.8,16.8,16.8,100,6.6172536347754,6.6172536347754,6.6172536347754,6.6172536347754,253.881760126461,0.0,1.0
2011-10-20,16.0,16.51,15.97,16.51,4300,6.30214631883371,6.50302723274654,6.2903297944859,6.50302723274654,10916.9156854378,0.0,1.0
2011-10-21,16.0,16.03,15.98,16.03,8900,6.30214631883371,6.31396284318153,6.29426863593517,6.31396284318153,22595.476651255,0.0,1.0
2011-10-24,15.55,16.13,15.535,16.05,4600,6.12489845361652,6.35335125767424,6.11899019144261,6.32184052608007,11678.5609658172,0.0,1.0
2011-10-25,15.65,16.05,15.65,15.9999,7100,6.16428686810923,6.32184052608007,6.16428686810923,6.30210693041922,18025.6049689787,0.0,1.0
2011-10-26,15.9999,16.0,15.61,15.61,12300,6.30210693041922,6.30214631883371,6.14853150231214,6.14853150231214,31227.4564955547,0.0,1.0
2011-10-27,16.5,16.6001,16.5,16.6001,6000,6.49908839129727,6.53851619420447,6.49908839129727,6.53851619420447,15232.9056075877,0.0,1.0
2011-10-28,16.93,17.0,16.93,17.0,800,6.66845857361592,6.69603046376082,6.66845857361592,6.69603046376082,2031.05408101169,0.0,1.0
2011-10-31,16.5,16.89,16.47,16.85,1800,6.49908839129727,6.65270320781884,6.48727186694945,6.63694784202175,4569.8716822763,0.0,1.0
2011-11-01,16.01,16.01,16.01,16.01,100,6.30608516028298,6.30608516028298,6.30608516028298,6.30608516028298,253.881760126461,0.0,1.0
2011-11-02,15.45,16.03,15.45,16.01,3000,6.0855100391238,6.31396284318153,6.0855100391238,6.30608516028298,7616.45280379384,0.0,1.0
2011-11-03,16.0,16.0,15.94,15.94,5500,6.30214631883371,6.30214631883371,6.27851327013809,6.27851327013809,13963.4968069554,0.0,1.0
2011-11-04,17.6799,17.6799,17.6799,17.6799,1400,6.96383229389676,6.96383229389676,6.96383229389676,6.96383229389676,3554.34464177045,0.0,1.0
2011-11-07,17.0,17.0,17.0,17.0,1000,6.69603046376082,6.69603046376082,6.69603046376082,6.69603046376082,2538.81760126461,0.0,1.0
2011-11-08,16.0,16.03,16.0,16.0,400,6.30214631883371,6.31396284318153,6.30214631883371,6.30214631883371,1015.52704050584,0.0,1.0
2011-11-09,17.39,17.6699,17.1699,17.6699,4600,6.84964528028239,6.95989345244749,6.76295137998394,6.95989345244749,11678.5609658172,0.0,1.0
2011-11-10,16.2,17.5499,16.0,17.49,6900,6.43118434024841,6.96707666993368,6.35178700271448,6.94329716734227,17380.9354678959,0.127604,1.0
2011-11-11,16.21,16.21,16.021,16.021,300,6.43515420712511,6.43515420712511,6.36012372315555,6.36012372315555,755.692846430254,0.0,1.0
2011-11-14,16.4,16.5,16.4,16.5,1400,6.51058167778234,6.55028034654931,6.51058167778234,6.55028034654931,3526.56661667452,0.0,1.0
2011-11-15,16.5,17.0,16.11,16.97,2300,6.55028034654931,6.74877369038414,6.39545553835814,6.73686408975405,5793.64515596528,0.0,1.0
2011-11-16,16.45,16.45,16.2,16.2,300,6.53043101216583,6.53043101216583,6.43118434024841,6.43118434024841,755.692846430254,0.0,1.0
2011-11-17,16.0,16.028,16.0,16.0,900,6.35178700271448,6.36290262996923,6.35178700271448,6.35178700271448,2267.07853929076,0.0,1.0
2011-11-18,16.0,16.0,16.0,16.0,0,6.35178700271448,6.35178700271448,6.35178700271448,6.35178700271448,0,0.0,1.0
2011-11-21,16.09,16.55,16.0,16.47,12600,6.38751580460475,6.57012968093279,6.35178700271448,6.53837074591922,31739.0995500707,0.0,1.0
2011-11-22,16.0,16.02,15.98,16.0,2300,6.35178700271448,6.35972673646788,6.34384726896109,6.35178700271448,5793.64515596529,0.0,1.0
2011-11-23,15.95,16.0,15.87,15.92,5200,6.331937668331,6.35178700271448,6.30017873331743,6.32002806770091,13098.6760047911,0.0,1.0
2011-11-25,15.95,15.95,15.95,15.95,0,6.331937668331,6.331937668331,6.331937668331,6.331937668331,0,0.0,1.0
2011-11-28,15.95,15.95,15.95,15.95,0,6.331937668331,6.331937668331,6.331937668331,6.331937668331,0,0.0,1.0
2011-11-29,16.89,16.89,16.89,16.89,600,6.70510515474048,6.70510515474048,6.70510515474048,6.70510515474048,1511.38569286051,0.0,1.0
2011-11-30,16.77,16.77,16.77,16.77,100,6.65746675222012,6.65746675222012,6.65746675222012,6.65746675222012,251.897615476751,0.0,1.0
2011-12-01,16.77,16.77,16.77,16.77,0,6.65746675222012,6.65746675222012,6.65746675222012,6.65746675222012,0,0.0,1.0
2011-12-02,17.6499,17.6499,16.34,16.34,6100,7.00677533870065,7.00677533870065,6.48676247652217,6.48676247652217,15365.7545440818,0.0,1.0
2011-12-05,17.49,17.49,16.8,16.8,200,6.94329716734227,6.94329716734227,6.66937635285021,6.66937635285021,503.795230953503,0.0,1.0
2011-12-06,16.7,17.0,16.1,16.13,600,6.62967768408324,6.74877369038414,6.39148567148145,6.40339527211154,1511.38569286051,0.0,1.0
2011-12-07,17.17,17.17,17.17,17.17,100,6.81626142728798,6.81626142728798,6.81626142728798,6.81626142728798,251.897615476751,0.0,1.0
2011-12-08,17.1,17.1,17.1,17.1,100,6.7884723591511,6.7884723591511,6.7884723591511,6.7884723591511,251.897615476752,0.0,1.0
2011-12-09,17.49,17.5,17.39,17.39,700,6.94329716734227,6.94726703421897,6.9035984985753,6.9035984985753,1763.28330833726,0.0,1.0
2011-12-12,17.44,17.44,17.44,17.44,500,6.92344783295879,6.92344783295879,6.92344783295879,6.92344783295879,1259.48807738376,0.0,1.0
2011-12-13,17.39,17.49,17.39,17.49,200,6.9542555878687,6.99424555674661,6.9542555878687,6.99424555674661,500.125420478818,0.127604,1.0
2011-12-14,17.2,17.2,16.25,17.125,300,6.87827464700067,6.87827464700067,6.49836994266052,6.84828217034224,750.188130718226,0.0,1.0
2011-12-15,16.5,16.5,16.4999,16.5,900,6.5983448648553,6.5983448648553,6.59830487488642,6.5983448648553,2250.56439215468,0.0,1.0
2011-12-16,16.5,16.5,16.5,16.5,0,6.5983448648553,6.5983448648553,6.5983448648553,6.5983448648553,0,0.0,1.0
2011-12-19,16.25,17.34,16.25,17.3299,6700,6.49836994266052,6.93426060342975,6.49836994266052,6.93022161657308,16754.2015860404,0.0,1.0
2011-12-20,16.55,16.55,16.2501,16.28,2900,6.61833984929425,6.61833984929425,6.4984099326294,6.51036693332389,7251.81859694285,0.0,1.0
2011-12-21,17.3699,17.3699,17.3699,17.3699,700,6.94621760412424,6.94621760412424,6.94621760412424,6.94621760412424,1750.43897167586,0.0,1.0
2011-12-22,16.9,16.9,16.9,16.9,600,6.75830474036694,6.75830474036694,6.75830474036694,6.75830474036694,1500.37626143645,0.0,1.0
2011-12-23,17.25,17.5823,16.6,17.06,7700,6.89826963143963,7.03115629802093,6.63833483373321,6.8222886905716,19254.8286884345,0.0,1.0
2011-12-27,17.25,17.25,17.25,17.25,0,6.89826963143963,6.89826963143963,6.89826963143963,6.89826963143963,0,0.0,1.0
2011-12-28,17.2,17.309,16.6201,16.6201,3300,6.87827464700067,6.9218637130776,6.64637281747767,6.64637281747767,8252.06943790049,0.0,1.0
2011-12-29,16.5,16.75,16.5,16.69,4200,6.5983448648553,6.69831978705007,6.5983448648553,6.67432580572333,10502.6338300552,0.0,1.0
2011-12-30,16.5,16.63,16.5,16.63,2000,6.5983448648553,6.65033182439658,6.5983448648553,6.65033182439658,5001.25420478817,0.0,1.0
2012-01-03,16.95,16.95,16.95,16.95,200,6.77829972480589,6.77829972480589,6.77829972480589,6.77829972480589,500.125420478818,0.0,1.0
2012-01-04,16.9851,16.9851,16.95,16.95,1000,6.79233620388204,6.79233620388204,6.77829972480589,6.77829972480589,2500.62710239409,0.0,1.0
2012-01-05,17.1,17.1,16.93,16.93,600,6.83828467812276,6.83828467812276,6.77030173103031,6.77030173103031,1500.37626143645,0.0,1.0
2012-01-06,17.27,17.3,16.9,17.3,400,6.90626762521521,6.91826461587858,6.75830474036694,6.91826461587858,1000.25084095763,0.0,1.0
2012-01-09,17.27,17.27,17.27,17.27,0,6.90626762521521,6.90626762521521,6.90626762521521,6.90626762521521,0,0.0,1.0
2012-01-10,17.28,17.28,17.15,17.24,500,6.910266622103,6.910266622103,6.85827966256172,6.89427063455184,1250.31355119704,0.0,1.0
2012-01-11,17.28,17.28,17.28,17.28,0,6.96129542198997,6.96129542198997,6.96129542198997,6.96129542198997,0,0.127604,1.0
2012-01-12,17.25,17.25,17.25,17.25,200,6.94920983966013,6.94920983966013,6.94920983966013,6.94920983966013,496.459321218127,0.0,1.0
2012-01-13,17.0,17.0,17.0,17.0,200,6.8484966535781,6.8484966535781,6.8484966535781,6.8484966535781,496.459321218127,0.0,1.0
2012-01-17,17.05,17.1699,16.99,16.99,1200,6.8686392907945,6.91694133483944,6.84446812613481,6.84446812613481,2978.75592730877,0.0,1.0
2012-01-18,17.05,17.05,17.05,17.05,0,6.8686392907945,6.8686392907945,6.8686392907945,6.8686392907945,0,0.0,1.0
2012-01-19,17.05,17.05,17.05,17.05,2000,6.8686392907945,6.8686392907945,6.8686392907945,6.8686392907945,4964.59321218128,0.0,1.0
2012-01-20,16.65,17.25,16.5,17.25,2200,6.70749819306325,6.94920983966013,6.64707028141403,6.94920983966013,5461.05253339941,0.0,1.0
2012-01-23,16.65,16.65,16.65,16.65,0,6.70749819306325,6.70749819306325,6.70749819306325,6.70749819306325,0,0.0,1.0
2012-01-24,16.65,16.65,16.65,16.65,0,6.70749819306325,6.70749819306325,6.70749819306325,6.70749819306325,0,0.0,1.0
2012-01-25,16.93,16.93,16.93,16.93,100,6.82029696147513,6.82029696147513,6.82029696147513,6.82029696147513,248.229660609064,0.0,1.0
2012-01-26,16.93,16.93,16.93,16.93,0,6.82029696147513,6.82029696147513,6.82029696147513,6.82029696147513,0,0.0,1.0
2012-01-27,17.5,17.502,17.5,17.5,11600,7.04992302574216,7.05072873123081,7.04992302574216,7.04992302574216,28794.6406306514,0.0,1.0
2012-01-30,17.5,17.599,17.5,17.54,5500,7.04992302574216,7.08980544743064,7.04992302574216,7.06603713551528,13652.6313334985,0.0,1.0
2012-01-31,17.73,17.78,17.0,17.7,6200,7.14257915693763,7.16272179415403,6.8484966535781,7.13049357460778,15390.238957762,0.0,1.0
2012-02-01,17.6,17.78,17.26,17.42,5300,7.09020830017497,7.16272179415403,6.95323836710341,7.01769480619591,13156.1720122804,0.0,1.0
2012-02-02,17.76,17.8,17.5,17.79,1200,7.15466473926747,7.1707788490406,7.04992302574216,7.16675032159731,2978.75592730877,0.0,1.0
2012-02-03,17.78,18.18,17.78,18.18,2400,7.16272179415403,7.32386289188528,7.16272179415403,7.32386289188528,5957.51185461753,0.0,1.0
2012-02-06,17.78,17.78,17.78,17.78,0,7.16272179415403,7.16272179415403,7.16272179415403,7.16272179415403,0,0.0,1.0
2012-02-07,17.4,17.85,17.4,17.82,1000,7.00963775130935,7.190921486257,7.00963775130935,7.17883590392716,2482.29660609064,0.0,1.0
2012-02-08,17.4,17.52,17.4,17.52,2500,7.00963775130935,7.05798008062872,7.00963775130935,7.05798008062872,6205.74151522659,0.0,1.0
2012-02-09,17.75,17.85,17.75,17.8,4100,7.15063621182419,7.190921486257,7.15063621182419,7.1707788490406,10177.4160849716,0.0,1.0
2012-02-10,17.9,17.95,17.9,17.95,2300,7.21106412347341,7.23120676068981,7.21106412347341,7.23120676068981,5709.28219400847,0.0,1.0
2012-02-13,18.0,18.1,18.0,18.06,3600,7.30275501949347,7.34332588071288,7.30275501949347,7.32709753622511,8873.36352198963,0.127604,1.0
2012-02-14,18.0001,18.004,18.0,18.0,5000,7.30279559035469,7.30437785394224,7.30275501949347,7.30275501949347,12324.1160027634,0.0,1.0
2012-02-15,18.0,18.19,18.0,18.1899,3200,7.30275501949347,7.37983965581034,7.30275501949347,7.37979908494912,7887.43424176856,0.0,1.0
2012-02-16,17.95,18.14,17.95,18.14,6100,7.28246958888376,7.35955422520064,7.28246958888376,7.35955422520064,15035.4215233713,0.0,1.0
2012-02-17,17.9,17.9,17.9,17.9,900,7.26218415827406,7.26218415827406,7.26218415827406,7.26218415827406,2218.34088049741,0.0,1.0
2012-02-21,18.07,18.08,17.9,17.9,1100,7.33115462234705,7.33521170846899,7.26218415827406,7.26218415827406,2711.30552060794,0.0,1.0
2012-02-22,18.01,18.01,18.01,18.01,1000,7.30681210561541,7.30681210561541,7.30681210561541,7.30681210561541,2464.82320055267,0.0,1.0
2012-02-23,18.01,18.01,18.01,18.01,0,7.30681210561541,7.30681210561541,7.30681210561541,7.30681210561541,0,0.0,1.0
2012-02-24,18.0625,18.07,18.0625,18.07,500,7.3281118077556,7.33115462234705,7.3281118077556,7.33115462234705,1232.41160027634,0.0,1.0
2012-02-27,18.06,18.36,18.0,18.0,10300,7.32709753622511,7.44881011988334,7.30275501949347,7.30275501949347,25387.6789656926,0.0,1.0
2012-02-28,19.0,19.0,18.45,18.45,5800,7.70846363168755,7.70846363168755,7.4853238949808,7.4853238949808,14295.9745632055,0.0,1.0
2012-02-29,18.89,18.89,18.89,18.89,100,7.6638356843462,7.6638356843462,7.6638356843462,7.6638356843462,246.482320055267,0.0,1.0
2012-03-01,18.34,18.71,18.34,18.6,8600,7.44069594763945,7.59080813415126,7.44069594763945,7.54618018680992,21197.479524753,0.0,1.0
2012-03-02,18.75,19.0,18.7,19.0,1000,7.60703647863903,7.70846363168755,7.58675104802932,7.70846363168755,2464.82320055267,0.0,1.0
2012-03-05,18.77,18.77,18.77,18.77,1000,7.61515065088291,7.61515065088291,7.61515065088291,7.61515065088291,2464.82320055267,0.0,1.0
2012-03-06,19.09,19.0999,19.0,19.0,3400,7.74497740678502,7.74899392204574,7.70846363168755,7.70846363168755,8380.39888187909,0.0,1.0
2012-03-07,19.03,19.29,19.01,19.01,19300,7.72063489005337,7.82611912922383,7.71252071780949,7.71252071780949,47571.0877706666,0.0,1.0
2012-03-08,19.8,19.84,19.245,19.29,2500,8.03303052144281,8.04925886593058,7.8078622416751,7.82611912922383,6162.05800138169,0.0,1.0
2012-03-09,19.87,19.9,19.75,19.8,5100,8.0614301242964,8.07360138266222,8.01274509083311,8.03303052144281,12570.5983228186,0.0,1.0
2012-03-12,19.88,19.88,19.67,19.81,9900,8.06548721041834,8.06548721041834,7.98028840185758,8.03708760756475,24401.7496854715,0.0,1.0
2012-03-13,19.9,19.92,19.69,19.92,17200,8.12537142441263,8.13353762684923,8.03962629882838,8.13353762684923,42124.8435451974,0.127604,1.0
2012-03-14,19.61,19.63,19.61,19.63,3400,8.006961489082,8.01512769151859,8.006961489082,8.01512769151859,8327.00395660879,0.0,1.0
2012-03-15,19.53,19.57,19.51,19.52,2500,7.97429667933562,7.99062908420881,7.96613047689902,7.97021357811732,6122.79702691822,0.0,1.0
2012-03-16,19.45,19.6,19.41,19.51,5600,7.94163186958923,8.0028783878637,7.92529946471604,7.96613047689902,13715.0653402968,0.0,1.0
2012-03-19,19.8999,19.8999,19.8999,19.8999,1300,8.12533059340045,8.12533059340045,8.12533059340045,8.12533059340045,3183.85445399748,0.0,1.0
2012-03-20,19.7,19.79,19.52,19.79,700,8.04370940004668,8.08045731101136,7.97021357811732,8.08045731101136,1714.3831675371,0.0,1.0
2012-03-21,19.7,19.7,19.7,19.7,0,8.04370940004668,8.04370940004668,8.04370940004668,8.04370940004668,0,0.0,1.0
2012-03-22,19.62,19.8,19.54,19.8,1200,8.0110445903003,8.08454041222966,7.97837978055391,8.08454041222966,2938.94257292075,0.0,1.0
2012-03-23,19.89,19.89,19.7999,19.8,1400,8.12128832319434,8.12128832319434,8.08449958121747,8.08454041222966,3428.76633507421,0.0,1.0
2012-03-26,19.9,20.03,19.88,19.9,13200,8.12537142441263,8.17845174025051,8.11720522197604,8.12537142441263,32328.3683021283,0.0,1.0
2012-03-27,20.0,20.38,19.93,20.03,41300,8.16620243659561,8.32136028289093,8.13762072806753,8.17845174025051,101148.606884689,0.0,1.0
2012-03-28,20.0,20.0,20.0,20.0,0,8.16620243659561,8.16620243659561,8.16620243659561,8.16620243659561,0,0.0,1.0
2012-03-29,20.44,20.44,20.07,20.07,800,8.34585889020072,8.34585889020072,8.1947841451237,8.1947841451237,1959.29504861383,0.0,1.0
2012-03-30,19.77,20.17,18.76,20.17,6000,8.07229110857476,8.23561515730668,7.65989788552668,8.23561515730668,14694.7128646038,0.0,1.0
2012-04-02,19.76,19.76,19.73,19.73,200,8.06820800735647,8.06820800735647,8.05595870370157,8.05595870370157,489.823762153458,0.0,1.0
2012-04-03,19.79,19.79,19.74,19.74,1600,8.08045731101136,8.08045731101136,8.06004180491987,8.06004180491987,3918.59009722766,0.0,1.0
2012-04-04,19.5,19.5,19.48,19.5,1800,7.96204737568072,7.96204737568072,7.95388117324413,7.96204737568072,4408.41385938112,0.0,1.0
2012-04-05,20.03,20.03,19.75,19.75,1900,8.17845174025051,8.17845174025051,8.06412490613817,8.06412490613817,4653.32574045785,0.0,1.0
2012-04-09,19.63,19.63,19.62,19.62,200,8.01512769151859,8.01512769151859,8.0110445903003,8.0110445903003,489.823762153458,0.0,1.0
2012-04-10,19.63,19.652,19.63,19.6317,1400,8.01512769151859,8.02411051419885,8.01512769151859,8.0158218187257,3428.76633507421,0.0,1.0
2012-04-11,19.8,19.88,19.6,19.71,3000,8.13664241701563,8.16951773991266,8.05445410977304,8.09965767875646,7300.30852477684,0.127604,1.0
2012-04-12,19.82,19.83,19.82,19.82,3100,8.14486124773988,8.14897066310201,8.14486124773988,8.14486124773988,7543.6521422694,0.0,1.0
2012-04-13,19.82,19.82,19.82,19.82,0,8.14486124773988,8.14486124773988,8.14486124773988,8.14486124773988,0,0.0,1.0
2012-04-16,20.2,20.2,19.95,19.95,200,8.30101903150079,8.30101903150079,8.19828364744756,8.19828364744756,486.687234985123,0.0,1.0
2012-04-17,20.2,20.2,20.2,20.2,0,8.30101903150079,8.30101903150079,8.30101903150079,8.30101903150079,0,0.0,1.0
2012-04-18,19.7,19.95,19.66,19.95,17900,8.09554826339433,8.19828364744756,8.07911060194582,8.19828364744756,43558.5075311685,0.0,1.0
2012-04-19,19.7,19.8,19.7,19.79,1700,8.09554826339433,8.13664241701563,8.09554826339433,8.1325330016535,4136.84149737355,0.0,1.0
2012-04-20,19.73,19.75,19.729,19.75,3700,8.10787650948072,8.11609534020498,8.10746556794451,8.11609534020498,9003.71384722477,0.0,1.0
2012-04-23,19.58,19.58,19.57,19.57,200,8.04623527904878,8.04623527904878,8.04212586368666,8.04212586368666,486.687234985123,0.0,1.0
2012-04-24,19.7,19.7,19.7,19.7,2200,8.09554826339433,8.09554826339433,8.09554826339433,8.09554826339433,5353.55958483635,0.0,1.0
2012-04-25,19.75,19.75,19.69,19.7,7000,8.11609534020498,8.11609534020498,8.0914388480322,8.09554826339433,17034.0532244793,0.0,1.0
2012-04-26,20.1,20.4,19.75,19.75,8900,8.2599248778795,8.38320733874337,8.11609534020498,8.11609534020498,21657.581956838,0.0,1.0
2012-04-27,20.1,20.1,20.1,20.1,0,8.2599248778795,8.2599248778795,8.2599248778795,8.2599248778795,0,0.0,1.0
2012-04-30,20.9099,20.96,19.67,20.05,4300,8.59274642805833,8.6133345990226,8.08322001730795,8.23937780106885,10463.7755521801,0.0,1.0
2012-05-01,20.43,20.75,20.2408,20.75,1100,8.39553558482976,8.52703687641789,8.31778544617828,8.52703687641789,2676.77979241817,0.0,1.0
2012-05-02,20.43,20.43,20.43,20.43,1,8.39553558482976,8.39553558482976,8.39553558482976,8.39553558482976,2.43343617492561,0.0,1.0
2012-05-03,20.43,20.43,20.43,20.43,0,8.39553558482976,8.39553558482976,8.39553558482976,8.39553558482976,0,0.0,1.0
2012-05-04,20.0,20.0,20.0,20.0,300,8.21883072425821,8.21883072425821,8.21883072425821,8.21883072425821,730.030852477684,0.0,1.0
2012-05-07,20.0,20.03,20.0,20.03,2900,8.21883072425821,8.23115897034459,8.21883072425821,8.23115897034459,7056.96490728428,0.0,1.0
2012-05-08,20.14,20.24,19.99,19.99,1300,8.27636253932801,8.31745669294931,8.21472130889608,8.21472130889608,3163.4670274033,0.0,1.0
2012-05-09,20.14,20.14,20.14,20.14,0,8.27636253932801,8.27636253932801,8.27636253932801,8.27636253932801,0,0.0,1.0
2012-05-10,20.25,20.25,20.25,20.25,100,8.32156610831143,8.32156610831143,8.32156610831143,8.32156610831143,243.343617492561,0.0,1.0
2012-05-11,20.48,20.48,20.48,20.48,200,8.46852044542732,8.46852044542732,8.46852044542732,8.46852044542732,483.673627098779,0.127604,1.0
2012-05-14,20.31,20.32,20.31,20.31,2600,8.39822510969867,8.40236012944742,8.39822510969867,8.39822510969867,6287.75715228413,0.0,1.0
2012-05-15,20.1501,20.1501,19.47,19.47,400,8.33210614391626,8.33210614391626,8.05088345080419,8.05088345080419,967.347254197558,0.0,1.0
2012-05-16,20.15,20.15,20.15,20.15,0,8.33206479371877,8.33206479371877,8.33206479371877,8.33206479371877,0,0.0,1.0
2012-05-17,20.7,20.7,20.45,20.45,21600,8.55949087989968,8.55949087989968,8.45611538618109,8.45611538618109,52236.7517266682,0.0,1.0
2012-05-18,20.96,20.96,20.254,20.254,1300,8.66700139336702,8.66700139336702,8.37506899910571,8.37506899910571,3143.87857614206,0.0,1.0
2012-05-21,20.96,20.96,20.96,20.96,0,8.66700139336702,8.66700139336702,8.66700139336702,8.66700139336702,0,0.0,1.0
2012-05-22,20.33,20.4,20.33,20.33,7100,8.40649514919616,8.43544028743737,8.40649514919616,8.40649514919616,17170.4137620067,0.0,1.0
2012-05-23,20.33,20.33,20.33,20.33,0,8.40649514919616,8.40649514919616,8.40649514919616,8.40649514919616,0,0.0,1.0
2012-05-24,20.33,20.33,20.33,20.33,0,8.40649514919616,8.40649514919616,8.40649514919616,8.40649514919616,0,0.0,1.0
2012-05-25,20.3395,20.5201,20.3395,20.5201,2000,8.41042341795747,8.48510187461978,8.41042341795747,8.48510187461978,4836.73627098779,0.0,1.0
2012-05-29,20.9399,20.9399,20.9399,20.9399,700,8.65869000367205,8.65869000367205,8.65869000367205,8.65869000367205,1692.85769484573,0.0,1.0
2012-05-30,20.94,20.94,20.94,20.94,0,8.65873135386953,8.65873135386953,8.65873135386953,8.65873135386953,0,0.0,1.0
2012-05-31,20.849,20.9,20.8,20.87,4400,8.62110267415596,8.64219127487456,8.60084107738712,8.62978621562833,10640.8197961731,0.0,1.0
2012-06-01,20.54,20.54,20.5,20.5,3700,8.49333056391978,8.49333056391978,8.47679048492481,8.47679048492481,8947.96210132741,0.0,1.0
2012-06-04,20.54,20.54,20.54,20.54,0,8.49333056391978,8.49333056391978,8.49333056391978,8.49333056391978,0,0.0,1.0
2012-06-05,20.54,20.54,20.54,20.54,0,8.49333056391978,8.49333056391978,8.49333056391978,8.49333056391978,0,0.0,1.0
2012-06-06,20.8,20.82,20.79,20.81,600,8.60084107738712,8.60911111688461,8.59670605763838,8.60497609713586,1451.02088129634,0.0,1.0
2012-06-07,20.31,20.37,20.31,20.37,4000,8.39822510969867,8.42303522819114,8.39822510969867,8.42303522819114,9673.47254197559,0.0,1.0
2012-06-08,20.33,20.33,20.33,20.33,200,8.40649514919616,8.40649514919616,8.40649514919616,8.40649514919616,483.673627098779,0.0,1.0
2012-06-11,20.33,20.33,20.33,20.33,0,8.40649514919616,8.40649514919616,8.40649514919616,8.40649514919616,0,0.0,1.0
2012-06-12,20.33,20.33,20.33,20.33,0,8.40649514919616,8.40649514919616,8.40649514919616,8.40649514919616,0,0.0,1.0
2012-06-13,20.33,20.33,20.33,20.33,0,8.45925965519803,8.45925965519803,8.45925965519803,8.45925965519803,0,0.127604,1.0
2012-06-14,20.33,20.33,20.33,20.33,0,8.45925965519803,8.45925965519803,8.45925965519803,8.45925965519803,0,0.0,1.0
2012-06-15,20.4201,20.4201,20.42,20.42,500,8.49675002878059,8.49675002878059,8.49670841904298,8.49670841904298,1201.641800149,0.0,1.0
2012-06-18,20.42,20.42,20.42,20.42,0,8.49670841904298,8.49670841904298,8.49670841904298,8.49670841904298,0,0.0,1.0
2012-06-19,20.5146,20.5146,20.51,20.51,1900,8.53607123081778,8.53607123081778,8.53415718288793,8.53415718288793,4566.23884056622,0.0,1.0
2012-06-20,20.71,20.85,20.71,20.85,1100,8.61737665809893,8.67563029074663,8.61737665809893,8.67563029074663,2643.61196032781,0.0,1.0
2012-06-21,20.88,20.88,20.76,20.76,600,8.68811321202828,8.68811321202828,8.63818152690168,8.63818152690168,1441.9701601788,0.0,1.0
2012-06-22,20.85,20.89,20.76,20.89,3100,8.67563029074663,8.69227418578883,8.63818152690168,8.69227418578883,7450.17916092382,0.0,1.0
2012-06-25,20.76,20.85,20.75,20.75,1200,8.63818152690168,8.67563029074663,8.63402055314113,8.63402055314113,2883.94032035761,0.0,1.0
2012-06-26,20.95,20.95,20.85,20.85,58700,8.71724002835213,8.71724002835213,8.67563029074663,8.67563029074663,141072.747337493,0.0,1.0
2012-06-27,20.7601,20.7601,20.7601,20.7601,500,8.63822313663928,8.63822313663928,8.63822313663928,8.63822313663928,1201.641800149,0.0,1.0
2012-06-28,22.6,22.72,22.6,22.72,200,9.40380069884287,9.45373238396947,9.40380069884287,9.45373238396947,480.656720059601,0.0,1.0
2012-06-29,20.9,21.0,20.75,20.75,1500,8.69643515954938,8.73804489715488,8.63402055314113,8.63402055314113,3604.92540044701,0.0,1.0
2012-07-02,20.79,21.06,20.79,21.06,1500,8.65066444818333,8.76301073971818,8.65066444818333,8.76301073971818,3604.92540044701,0.0,1.0
2012-07-03,21.85,22.315,21.13,21.95,1200,9.09172766680162,9.28521294666719,8.79213755604203,9.13333740440712,2883.94032035761,0.0,1.0
2012-07-05,21.95,21.95,21.9,21.9,400,9.13333740440712,9.13333740440712,9.11253253560437,9.11253253560437,961.313440119203,0.0,1.0
2012-07-06,20.86,20.8601,20.86,20.8601,500,8.67979126450718,8.67983287424478,8.67979126450718,8.67983287424478,1201.641800149,0.0,1.0
2012-07-09,21.33,21.79,21.33,21.79,1900,8.87535703125302,9.06676182423832,8.87535703125302,9.06676182423832,4566.23884056622,0.0,1.0
2012-07-10,21.9,21.9,21.86,21.86,500,9.11253253560437,9.11253253560437,9.09588864056217,9.09588864056217,1201.641800149,0.0,1.0
2012-07-11,22.14,22.14,21.75,21.75,9900,9.26549159543169,9.26549159543169,9.1022783288455,9.1022783288455,23656.1652171881,0.127604,1.0
2012-07-12,22.0,22.05,22.0,22.05,600,9.2069022176828,9.22782699545026,9.2069022176828,9.22782699545026,1433.70698285989,0.0,1.0
2012-07-13,22.8,22.92,22.15,22.15,2800,9.54169866196218,9.59191812860408,9.26967655098518,9.26967655098518,6690.63258667946,0.0,1.0
2012-07-16,22.9299,22.9299,22.9299,22.9299,300,9.59606123460204,9.59606123460204,9.59606123460204,9.59606123460204,716.853491429943,0.0,1.0
2012-07-17,22.0,22.5,22.0,22.5,500,9.2069022176828,9.41614999535741,9.2069022176828,9.41614999535741,1194.75581904991,0.0,1.0
2012-07-18,21.9995,21.9995,21.87,21.87,2400,9.20669296990513,9.20669296990513,9.1524977954874,9.1524977954874,5734.82793143954,0.0,1.0
2012-07-19,22.0,22.41,22.0,22.0,3800,9.2069022176828,9.37848539537598,9.2069022176828,9.2069022176828,9080.14422477928,0.0,1.0
2012-07-20,22.0,22.0,21.68,21.87,1700,9.2069022176828,9.2069022176828,9.07298363997105,9.1524977954874,4062.16978476968,0.0,1.0
2012-07-23,21.75,21.77,21.65,21.75,2500,9.1022783288455,9.11064823995248,9.06042877331057,9.1022783288455,5973.77909524952,0.0,1.0
2012-07-24,21.75,21.76,21.75,21.75,3200,9.1022783288455,9.10646328439899,9.1022783288455,9.1022783288455,7646.43724191939,0.0,1.0
2012-07-25,21.66,21.75,21.66,21.66,3300,9.06461372886407,9.1022783288455,9.06461372886407,9.06461372886407,7885.38840572937,0.0,1.0
2012-07-26,21.5,21.65,21.46,21.65,1800,8.99765444000819,9.06042877331057,8.98091461779422,9.06042877331057,4301.12094857966,0.0,1.0
2012-07-27,21.75,21.75,21.75,21.75,2300,9.1022783288455,9.1022783288455,9.1022783288455,9.1022783288455,5495.87676762956,0.0,1.0
2012-07-30,21.63,21.75,21.63,21.75,6400,9.05205886220359,9.1022783288455,9.05205886220359,9.1022783288455,15292.8744838388,0.0,1.0
2012-07-31,21.75,21.75,21.6999,21.75,3700,9.1022783288455,9.1022783288455,9.0813117015225,9.1022783288455,8841.19306096929,0.0,1.0
2012-08-01,21.94,21.94,21.78,21.78,3200,9.18179248436185,9.18179248436185,9.11483319550597,9.11483319550597,7646.43724191939,0.0,1.0
2012-08-02,21.75,21.89,21.73,21.87,5500,9.1022783288455,9.16086770659439,9.09390841773851,9.1524977954874,13142.3140095489,0.0,1.0
2012-08-03,21.87,21.87,21.87,21.87,1100,9.1524977954874,9.1524977954874,9.1524977954874,9.1524977954874,2628.46280190979,0.0,1.0
2012-08-06,21.87,21.9299,21.86,21.9299,2200,9.1524977954874,9.17756567925282,9.14831283993391,9.17756567925282,5256.92560381958,0.0,1.0
2012-08-07,21.94,21.94,21.82,21.82,1700,9.18179248436185,9.18179248436185,9.13157301771994,9.13157301771994,4062.16978476968,0.0,1.0
2012-08-08,21.92,21.94,21.81,21.94,9200,9.17342257325486,9.18179248436185,9.12738806216645,9.18179248436185,21983.5070705183,0.0,1.0
2012-08-09,22.05,22.05,21.98,21.98,31900,9.22782699545026,9.22782699545026,9.19853230657582,9.19853230657582,76225.421255384,0.0,1.0
2012-08-10,22.0,22.0,21.99,22.0,2700,9.2069022176828,9.2069022176828,9.20271726212931,9.2069022176828,6451.68142286949,0.0,1.0
2012-08-13,22.0,22.0,22.0,22.0,500,9.26030392452758,9.26030392452758,9.26030392452758,9.26030392452758,1187.86598038802,0.127604,1.0
2012-08-14,22.25,22.4799,22.0,22.0,9100,9.36553465094267,9.46230482695398,9.26030392452758,9.26030392452758,21619.160843062,0.0,1.0
2012-08-15,22.55,22.69,22.3,22.56,1800,9.49181152264077,9.55074072943322,9.38658079622569,9.49602075169738,4276.31752939688,0.0,1.0
2012-08-16,22.34,22.43,22.3,22.37,5400,9.4034177124521,9.44130077396153,9.38658079622569,9.41604539962191,12828.9525881906,0.0,1.0
2012-08-17,23.3,23.3,22.5,22.7,8700,9.80750370188603,9.80750370188603,9.47076537735776,9.55494995848982,20668.8680587516,0.0,1.0
2012-08-20,23.65,24.5,23.31,23.31,8900,9.95482671886715,10.3126111886784,9.81171293094263,9.81171293094263,21144.0144509068,0.0,1.0
2012-08-21,23.26,23.53,23.26,23.51,3000,9.79066678565962,9.90431597018791,9.79066678565962,9.8958975120747,7127.19588232813,0.0,1.0
2012-08-22,22.96,22.97,22.96,22.97,400,9.66438991396151,9.66859914301812,9.66438991396151,9.66859914301812,950.292784310417,0.0,1.0
2012-08-23,22.82,23.07,22.7,23.07,1400,9.60546070716907,9.71069143358415,9.55494995848982,9.71069143358415,3326.02474508646,0.0,1.0
2012-08-24,22.82,23.49,22.8,23.49,700,9.60546070716907,9.8874790539615,9.59704224905586,9.8874790539615,1663.01237254323,0.0,1.0
2012-08-27,22.82,22.82,22.82,22.82,200,9.60546070716907,9.60546070716907,9.60546070716907,9.60546070716907,475.146392155208,0.0,1.0
2012-08-28,22.7,22.95,22.7,22.78,1700,9.55494995848982,9.66018068490491,9.55494995848982,9.58862379094265,4038.74433331928,0.0,1.0
2012-08-29,22.69,22.7,22.45,22.7,6100,9.55074072943322,9.55494995848982,9.44971923207474,9.55494995848982,14491.9649607339,0.0,1.0
2012-08-30,22.85,22.85,22.68,22.75,9700,9.61808839433888,9.61808839433888,9.54653150037662,9.57599610377284,23044.6000195276,0.0,1.0
2012-08-31,22.99,22.99,22.85,22.85,6900,9.67701760113132,9.67701760113132,9.61808839433888,9.61808839433888,16392.5505293547,0.0,1.0
2012-09-04,23.0,23.0,22.91,22.91,1600,9.68122683018793,9.68122683018793,9.6433437686785,9.6433437686785,3801.17113724167,0.0,1.0
2012-09-05,23.25,23.25,23.23,23.25,1000,9.78645755660301,9.78645755660301,9.77803909848981,9.78645755660301,2375.73196077604,0.0,1.0
2012-09-06,23.23,23.48,23.1948,23.48,6100,9.77803909848981,9.88326982490489,9.76322261221056,9.88326982490489,14491.9649607339,0.0,1.0
2012-09-07,23.25,23.36,23.1,23.36,3500,9.78645755660301,9.83275907622565,9.72331912075396,9.83275907622565,8315.06186271615,0.0,1.0
2012-09-10,23.5,23.5,23.5,23.5,500,9.8916882830181,9.8916882830181,9.8916882830181,9.8916882830181,1187.86598038802,0.0,1.0
2012-09-11,23.5,23.5,23.5,23.5,42,9.8916882830181,9.8916882830181,9.8916882830181,9.8916882830181,99.7807423525938,0.0,1.0
2012-09-12,23.5,23.5,23.5,23.5,1300,9.94539972947199,9.94539972947199,9.94539972947199,9.94539972947199,3071.77195799066,0.127604,1.0
2012-09-13,23.25,23.5,23.25,23.5,2600,9.83959760469037,9.94539972947199,9.83959760469037,9.94539972947199,6143.54391598133,0.0,1.0
2012-09-14,23.15,23.15,23.15,23.15,500,9.79727675477772,9.79727675477772,9.79727675477772,9.79727675477772,1181.45075307333,0.0,1.0
2012-09-17,23.15,23.15,23.15,23.15,0,9.79727675477772,9.79727675477772,9.79727675477772,9.79727675477772,0,0.0,1.0
2012-09-18,23.15,23.15,23.15,23.15,700,9.79727675477772,9.79727675477772,9.79727675477772,9.79727675477772,1654.03105430267,0.0,1.0
2012-09-19,22.52,23.16,22.52,23.16,1700,9.53065540032805,9.80150883976899,9.53065540032805,9.80150883976899,4016.93256044933,0.0,1.0
2012-09-20,22.75,22.77,22.6,22.62,1300,9.62799335512713,9.63645752510966,9.56451208025817,9.57297625024069,3071.77195799067,0.0,1.0
2012-09-21,22.65,22.65,22.63,22.64,700,9.58567250521449,9.58567250521449,9.57720833523196,9.58144042022322,1654.03105430267,0.0,1.0
2012-09-24,22.65,22.65,22.65,22.65,0,9.58567250521449,9.58567250521449,9.58567250521449,9.58567250521449,0,0.0,1.0
2012-09-25,22.35,22.69,22.33,22.33,3700,9.45870995547655,9.60260084517955,9.45024578549402,9.45024578549402,8742.73557274266,0.0,1.0
2012-09-26,22.42,22.42,22.41,22.41,2400,9.4883345504154,9.4883345504154,9.48410246542413,9.48410246542413,5670.963614752,0.0,1.0
2012-09-27,22.42,22.42,22.42,22.42,0,9.4883345504154,9.4883345504154,9.4883345504154,9.4883345504154,0,0.0,1.0
2012-09-28,22.7,23.15,22.465,22.47,2700,9.60683293017081,9.79727675477772,9.50737893287609,9.50949497537172,6379.834066596,0.0,1.0
2012-10-01,22.65,22.8,22.65,22.8,2300,9.58567250521449,9.64915378008346,9.58567250521449,9.64915378008346,5434.67346413733,0.0,1.0
2012-10-02,22.81,22.81,22.81,22.81,100,9.65338586507472,9.65338586507472,9.65338586507472,9.65338586507472,236.290150614667,0.0,1.0
2012-10-03,22.82,22.91,22.81,22.91,1500,9.65761795006599,9.69570671498737,9.65338586507472,9.69570671498737,3544.35225922,0.0,1.0
2012-10-04,23.147,23.15,22.89,23.0,4400,9.79600712928034,9.79727675477772,9.68724254500484,9.73379547990875,10396.7666270453,0.0,1.0
2012-10-05,23.15,23.15,23.15,23.15,400,9.79727675477772,9.79727675477772,9.79727675477772,9.79727675477772,945.160602458667,0.0,1.0
2012-10-08,23.0,23.0,23.0,23.0,100,9.73379547990875,9.73379547990875,9.73379547990875,9.73379547990875,236.290150614667,0.0,1.0
2012-10-09,23.1118,23.1118,22.71,23.01,5900,9.78111019011109,9.78111019011109,9.61106501516208,9.73802756490002,13941.1188862653,0.0,1.0
2012-10-10,23.15,23.61,23.14,23.61,2000,9.79727675477772,9.9919526643759,9.79304466978646,9.9919526643759,4725.80301229333,0.0,1.0
2012-10-11,23.15,23.61,23.13,23.61,2300,9.85127985210025,10.0470288254033,9.84276902717403,10.0470288254033,5404.88147726799,0.127604,1.0
2012-10-12,23.15,23.56,22.71,22.75,3700,9.85127985210025,10.0257517630878,9.6640417037234,9.68106335357584,8694.80933299633,0.0,1.0
2012-10-15,23.14,23.15,22.75,22.75,3500,9.84702443963714,9.85127985210025,9.68106335357584,9.68106335357584,8224.81963932086,0.0,1.0
2012-10-16,23.15,23.61,23.14,23.61,3300,9.85127985210025,10.0470288254033,9.84702443963714,10.0470288254033,7754.82994564538,0.0,1.0
2012-10-17,23.22,23.22,22.7605,22.8,1700,9.88106773934203,9.88106773934203,9.68553153666211,9.7023404158914,3994.91239624156,0.0,1.0
2012-10-18,23.07,23.15,23.07,23.15,3600,9.81723655239537,9.85127985210025,9.81723655239537,9.85127985210025,8459.81448615859,0.0,1.0
2012-10-19,22.9,23.0699,22.4,23.0699,3300,9.7448945405225,9.81719399827074,9.53212391736698,9.81719399827074,7754.82994564537,0.0,1.0
2012-10-22,22.68,22.68,22.2,22.2,300,9.65127546633407,9.65127546633407,9.44701566810478,9.44701566810478,704.984540513216,0.0,1.0
2012-10-23,22.8,22.8,22.6478,22.7,2500,9.7023404158914,9.7023404158914,9.63757303820286,9.65978629126029,5874.87117094346,0.0,1.0
2012-10-24,23.05,23.1,22.2,22.8,1200,9.80872572746915,9.8300027897847,9.44701566810478,9.7023404158914,2819.93816205286,0.0,1.0
2012-10-25,22.65,22.75,22.2,22.2,7200,9.63850922894474,9.68106335357584,9.44701566810478,9.44701566810478,16919.6289723172,0.0,1.0
2012-10-26,22.5,22.5,22.18,22.2,4300,9.57467804199809,9.57467804199809,9.43850484317856,9.44701566810478,10104.7784140228,0.0,1.0
2012-10-31,23.11,23.5,22.6,22.6,11300,9.83425820224781,10.0002192883091,9.61723216662919,9.61723216662919,26554.4176926645,0.0,1.0
2012-11-01,23.11,23.11,23.11,23.11,0,9.83425820224781,9.83425820224781,9.83425820224781,9.83425820224781,0,0.0,1.0
2012-11-02,22.65,23.0,22.65,23.0,1200,9.63850922894474,9.7874486651536,9.63850922894474,9.7874486651536,2819.93816205286,0.0,1.0
2012-11-05,22.45,22.5,22.45,22.5,1000,9.55340097968254,9.57467804199809,9.55340097968254,9.57467804199809,2349.94846837739,0.0,1.0
2012-11-06,22.45,22.45,22.45,22.45,0,9.55340097968254,9.55340097968254,9.55340097968254,9.55340097968254,0,0.0,1.0
2012-11-07,22.52,22.81,22.48,22.5,2700,9.58318886692431,9.70659582835451,9.56616721707187,9.57467804199809,6344.86086461894,0.0,1.0
2012-11-08,22.84,22.98,22.65,22.9,1900,9.71936206574384,9.77893784022738,9.63850922894474,9.7448945405225,4464.90208991703,0.0,1.0
2012-11-09,22.9,22.9,22.83,22.84,2800,9.7448945405225,9.7448945405225,9.71510665328073,9.71936206574384,6579.85571145668,0.0,1.0
2012-11-12,22.97,22.97,22.5,22.5,500,9.77468242776427,9.77468242776427,9.57467804199809,9.57467804199809,1174.97423418869,0.0,1.0
2012-11-13,22.84,22.84,22.84,22.84,500,9.77366283093811,9.77366283093811,9.77366283093811,9.77366283093811,1168.44628237537,0.127604,1.0
2012-11-14,22.82,22.84,22.8,22.8,3500,9.76510445718072,9.77366283093811,9.75654608342333,9.75654608342333,8179.12397662761,0.0,1.0
2012-11-15,21.63,22.52,20.4,22.52,14200,9.25588121861608,9.63672885081989,8.72954123253666,9.63672885081989,33183.8744194606,0.0,1.0
2012-11-16,21.65,21.7,21.562,21.65,1100,9.26443959237347,9.28583552676694,9.22678274784096,9.26443959237347,2570.58182122582,0.0,1.0
2012-11-19,22.02,22.02,21.9999,21.9999,1000,9.42276950688517,9.42276950688517,9.41416834125899,9.41416834125899,2336.89256475075,0.0,1.0
2012-11-20,22.05,22.05,21.5,21.5,1200,9.43560706752125,9.43560706752125,9.20025178919305,9.20025178919305,2804.2710777009,0.0,1.0
2012-11-21,22.05,22.05,22.05,22.05,200,9.43560706752125,9.43560706752125,9.43560706752125,9.43560706752125,467.378512950149,0.0,1.0
2012-11-23,22.35,22.5,22.35,22.5,1300,9.56398267388208,9.6281704770625,9.56398267388208,9.6281704770625,3037.96033417597,0.0,1.0
2012-11-26,21.86,22.35,21.86,22.3499,4300,9.35430251682605,9.56398267388208,9.35430251682605,9.5639398820133,10048.6380284282,0.0,1.0
2012-11-27,22.02,22.1,21.72,21.72,2900,9.42276950688517,9.45700300191472,9.29439390052433,9.29439390052433,6776.98843777716,0.0,1.0
2012-11-28,21.8,21.95,21.79,21.95,3600,9.32862739555389,9.3928151987343,9.32434820867519,9.3928151987343,8412.81323310268,0.0,1.0
2012-11-29,21.75,21.77,21.6,21.75,13700,9.30723146116042,9.3157898349178,9.24304365798,9.30723146116042,32015.4281370852,0.0,1.0
2012-11-30,22.0,22.0,21.55,22.0,2700,9.41421113312778,9.41421113312778,9.22164772358653,9.41421113312778,6309.60992482701,0.0,1.0
2012-12-03,21.75,21.79,21.7,21.78,7700,9.30723146116042,9.32434820867519,9.28583552676694,9.3200690217965,17994.0727485807,0.0,1.0
2012-12-04,21.75,21.75,21.73,21.73,2600,9.30723146116042,9.30723146116042,9.29867308740303,9.29867308740303,6075.92066835194,0.0,1.0
2012-12-05,21.7,21.75,21.6,21.75,5200,9.28583552676694,9.30723146116042,9.24304365798,9.30723146116042,12151.8413367039,0.0,1.0
2012-12-06,21.65,21.75,21.65,21.75,4400,9.26443959237347,9.30723146116042,9.26443959237347,9.30723146116042,10282.3272849033,0.0,1.0
2012-12-07,21.85,21.85,21.85,21.85,2100,9.35002332994736,9.35002332994736,9.35002332994736,9.35002332994736,4907.47438597657,0.0,1.0
2012-12-10,21.85,21.85,21.62,21.85,5100,9.35002332994736,9.35002332994736,9.25160203173739,9.35002332994736,11918.1520802288,0.0,1.0
2012-12-11,22.0,22.0,21.55,21.55,1400,9.41421113312778,9.41421113312778,9.22164772358653,9.22164772358653,3271.64959065104,0.0,1.0
2012-12-12,22.3499,22.3499,22.3499,22.3499,1000,9.61854401826019,9.61854401826019,9.61854401826019,9.61854401826019,2323.62610781529,0.127604,1.0
2012-12-13,22.35,22.35,22.35,22.35,0,9.61858705444388,9.61858705444388,9.61858705444388,9.61858705444388,0,0.0,1.0
2012-12-14,22.0,22.23,21.86,22.23,5600,9.46796041153312,9.56694363401733,9.40770975436882,9.56694363401733,13012.3062037657,0.0,1.0
2012-12-17,22.0,22.04,22.0,22.01,2800,9.46796041153312,9.48517488500864,9.46796041153312,9.472264029902,6506.15310188283,0.0,1.0
2012-12-18,22.18,22.3,22.18,22.27,2600,9.54542554217294,9.59706896259948,9.54542554217294,9.58415810749285,6041.42788031976,0.0,1.0
2012-12-19,22.0,22.15,21.75,22.15,1500,9.46796041153312,9.5325146870663,9.36036995231116,9.5325146870663,3485.43916172294,0.0,1.0
2012-12-20,22.35,22.35,22.0,22.0,11400,9.61858705444388,9.61858705444388,9.46796041153312,9.46796041153312,26489.3376290943,0.0,1.0
2012-12-21,22.06,22.35,22.05,22.05,6600,9.4937821217464,9.61858705444388,9.48947850337752,9.48947850337752,15335.9323115809,0.0,1.0
2012-12-24,22.35,22.35,22.28,22.35,5200,9.61858705444388,9.61858705444388,9.58846172586173,9.61858705444388,12082.8557606395,0.0,1.0
2012-12-26,22.48,22.48,22.43,22.48,1500,9.6745340932393,9.6745340932393,9.65301600139491,9.6745340932393,3485.43916172294,0.0,1.0
2012-12-27,22.48,22.48,22.48,22.48,0,9.6745340932393,9.6745340932393,9.6745340932393,9.6745340932393,0,0.0,1.0
2012-12-28,22.48,22.48,22.314,22.38,1500,9.6745340932393,9.6745340932393,9.60309402831591,9.63149790955051,3485.43916172294,0.0,1.0
2012-12-31,22.5,22.5,22.48,22.48,300,9.68314132997706,9.68314132997706,9.6745340932393,9.6745340932393,697.087832344588,0.0,1.0
2013-01-02,22.58,22.58,22.51,22.51,1300,9.71757027692809,9.71757027692809,9.68744494834594,9.68744494834594,3020.71394015988,0.0,1.0
2013-01-03,22.58,22.58,22.58,22.58,11,9.71757027692809,9.71757027692809,9.71757027692809,9.71757027692809,25.5598871859682,0.0,1.0
2013-01-04,21.95,22.58,21.52,21.65,2500,9.44644231968873,9.71757027692809,9.26138672982695,9.31733376862237,5809.06526953824,0.0,1.0
2013-01-07,21.95,21.95,21.95,21.95,0,9.44644231968873,9.44644231968873,9.44644231968873,9.44644231968873,0,0.0,1.0
2013-01-08,22.58,22.58,22.58,22.58,200,9.71757027692809,9.71757027692809,9.71757027692809,9.71757027692809,464.725221563059,0.0,1.0
2013-01-09,22.68,22.68,22.59,22.59,500,9.76060646061687,9.76060646061687,9.72187389529697,9.72187389529697,1161.81305390765,0.0,1.0
2013-01-10,22.23,22.58,21.52,22.1,3800,9.56694363401733,9.71757027692809,9.26138672982695,9.51099659522191,8829.77920969812,0.0,1.0
2013-01-11,22.49,22.57,22.49,22.57,400,9.73375360344242,9.768377893717,9.73375360344242,9.768377893717,924.206669544059,0.127604,1.0
2013-01-14,22.07,22.52,22.07,22.52,1200,9.55197607950085,9.74673771229539,9.55197607950085,9.74673771229539,2772.62000863218,0.0,1.0
2013-01-15,22.6006,22.73,22.4,22.4999,9100,9.78162168474703,9.83762647426617,9.69480127688351,9.7380383593639,21025.7017321273,0.0,1.0
2013-01-16,22.9,22.9,22.6,22.601,8100,9.91120309109966,9.91120309109966,9.78136200256997,9.7817948061984,18715.1850582672,0.0,1.0
2013-01-17,23.01,23.01,22.93,22.93,300,9.95881149022722,9.95881149022722,9.92418719995263,9.92418719995263,693.155002158044,0.0,1.0
2013-01-18,23.55,23.55,23.41,23.41,700,10.1925254495807,10.1925254495807,10.1319329416001,10.1319329416001,1617.3616717021,0.0,1.0
2013-01-22,23.73,23.73,23.0,23.0,9800,10.2704301026985,10.2704301026985,9.95448345394289,9.95448345394289,22643.0634038294,0.0,1.0
2013-01-23,23.71,23.71,23.71,23.71,400,10.2617740301298,10.2617740301298,10.2617740301298,10.2617740301298,924.206669544061,0.0,1.0
2013-01-24,23.6,23.78,23.6,23.78,2400,10.2141656310023,10.2920702841201,10.2141656310023,10.2920702841201,5545.24001726434,0.0,1.0
2013-01-25,22.9001,23.15,22.9001,23.15,1400,9.91124637146251,10.0194039982077,9.91124637146251,10.0194039982077,3234.7233434042,0.0,1.0
2013-01-28,23.04,23.04,23.04,23.04,200,9.97179559908018,9.97179559908018,9.97179559908018,9.97179559908018,462.10333477203,0.0,1.0
2013-01-29,23.04,23.04,23.04,23.04,0,9.97179559908018,9.97179559908018,9.97179559908018,9.97179559908018,0,0.0,1.0
2013-01-30,22.7,23.69,22.7,22.9512,6100,9.8246423654132,10.2531179575612,9.8246423654132,9.9333626368754,14094.1517105469,0.0,1.0
2013-01-31,22.7,22.7001,22.7,22.7001,600,9.8246423654132,9.82468564577604,9.8246423654132,9.82468564577604,1386.31000431609,0.0,1.0
2013-02-01,22.65,22.71,21.32,22.71,1500,9.80300218399159,9.82897040169753,9.22737335817663,9.82897040169753,3465.77501079022,0.0,1.0
2013-02-04,22.85,23.67,21.6,23.67,3700,9.88956290967805,10.2444618849925,9.34855837413767,10.2444618849925,8548.91169328254,0.0,1.0
2013-02-05,23.01,23.59,23.01,23.59,1000,9.95881149022722,10.2098375947179,9.95881149022722,10.2098375947179,2310.51667386015,0.0,1.0
2013-02-06,22.75,23.0,21.4196,22.6,5600,9.84628254683482,9.95448345394289,9.27048059956849,9.78136200256997,12938.8933736168,0.0,1.0
2013-02-07,22.75,22.75,22.75,22.75,10,9.84628254683482,9.84628254683482,9.84628254683482,9.84628254683482,23.1051667386015,0.0,1.0
2013-02-08,23.45,23.45,23.45,23.45,300,10.1492450867374,10.1492450867374,10.1492450867374,10.1492450867374,693.155002158046,0.0,1.0
2013-02-11,23.0,23.0,22.98,22.99,2600,9.95448345394289,9.95448345394289,9.94582738137425,9.95015541765857,6007.34335203638,0.0,1.0
2013-02-12,22.68,23.45,21.7,22.8,5000,9.81598629284456,10.1492450867374,9.3918387369809,9.86792272825643,11552.5833693007,0.0,1.0
2013-02-13,23.17,23.45,23.0,23.0,2100,10.0832875449789,10.2051399624408,10.0093057200912,10.0093057200912,4825.50951591471,0.127604,1.0
2013-02-14,23.17,23.17,23.17,23.17,0,10.0832875449789,10.0832875449789,10.0832875449789,10.0832875449789,0,0.0,1.0
2013-02-15,23.0,23.45,23.0,23.45,1500,10.0093057200912,10.2051399624408,10.0093057200912,10.2051399624408,3446.79251136768,0.0,1.0
2013-02-19,23.0,23.0,22.5301,23.0,2800,10.0093057200912,10.0093057200912,9.80481125235771,10.0093057200912,6434.01268788633,0.0,1.0
2013-02-20,23.0,23.0,22.91,22.94,2100,10.0093057200912,10.0093057200912,9.97013887162131,9.98319448777795,4825.50951591475,0.0,1.0
2013-02-21,23.0,23.0,22.57,22.57,400,10.0093057200912,10.0093057200912,9.82217522184604,9.82217522184604,919.144669698047,0.0,1.0
2013-02-22,23.0,23.0,23.0,23.0,0,10.0093057200912,10.0093057200912,10.0093057200912,10.0093057200912,0,0.0,1.0
2013-02-25,23.43,23.43,23.34,23.34,1400,10.1964362183364,10.1964362183364,10.1572693698665,10.1572693698665,3217.00634394316,0.0,1.0
2013-02-26,22.76,23.08,22.55,23.0001,3700,9.9048607908381,10.0441206965089,9.81347147774162,10.0093492388117,8502.08819470691,0.0,1.0
2013-02-27,23.37,23.43,23.3,23.43,2600,10.1703249860231,10.1964362183364,10.1398618816576,10.1964362183364,5974.44035303731,0.0,1.0
2013-02-28,23.36,23.43,23.14,23.43,1800,10.1659731139709,10.1964362183364,10.0702319288222,10.1964362183364,4136.15101364121,0.0,1.0
2013-03-01,22.7,23.0,22.2601,23.0,4700,9.87874955852482,10.0093057200912,9.68731070694795,10.0093057200912,10799.949868952,0.0,1.0
2013-03-04,22.65,22.65,22.6101,22.64,800,9.85699019826375,9.85699019826375,9.83962622877542,9.85263832621154,1838.28933939609,0.0,1.0
2013-03-05,23.25,23.43,23.25,23.25,8300,10.1181025213966,10.1964362183364,10.1181025213966,10.1181025213966,19072.2518962344,0.0,1.0
2013-03-06,23.25,23.25,23.25,23.25,700,10.1181025213966,10.1181025213966,10.1181025213966,10.1181025213966,1608.50317197157,0.0,1.0
2013-03-07,23.35,23.78,23.31,23.7799,13900,10.1616212419187,10.3487517401639,10.1442137537098,10.3487082214434,31940.2772720071,0.0,1.0
2013-03-08,23.35,23.35,23.35,23.35,0,10.1616212419187,10.1616212419187,10.1616212419187,10.1616212419187,0,0.0,1.0
2013-03-11,23.4899,23.57,23.48,23.5,1700,10.2225039319292,10.2573624270674,10.2181955785975,10.2268993227019,3906.36484621668,0.0,1.0
2013-03-12,23.7476,23.7476,23.25,23.28,6800,10.3346516747147,10.3346516747147,10.1181025213966,10.1311581375532,15625.4593848668,0.0,1.0
2013-03-13,22.9,23.39,22.9,23.39,4200,10.0213186277042,10.235748589607,10.0213186277042,10.235748589607,9597.53936314407,0.127604,1.0
2013-03-14,22.97,22.97,22.97,22.97,100,10.0519514794046,10.0519514794046,10.0519514794046,10.0519514794046,228.512841979621,0.0,1.0
2013-03-15,22.5,22.53,22.49,22.5,6800,9.8462737608447,9.85940212585916,9.84189763917321,9.8462737608447,15538.8732546143,0.0,1.0
2013-03-18,22.5,22.5,22.5,22.5,0,9.8462737608447,9.8462737608447,9.8462737608447,9.8462737608447,0,0.0,1.0
2013-03-19,22.5,22.5,22.5,22.5,0,9.8462737608447,9.8462737608447,9.8462737608447,9.8462737608447,0,0.0,1.0
2013-03-20,22.4,22.4,22.4,22.4,400,9.80251254412983,9.80251254412983,9.80251254412983,9.80251254412983,914.051367918487,0.0,1.0
2013-03-21,22.79,22.79,22.79,22.79,200,9.97318128931781,9.97318128931781,9.97318128931781,9.97318128931781,457.025683959243,0.0,1.0
2013-03-22,23.1,23.1,22.963,23.0,1400,10.1088410611339,10.1088410611339,10.0488881942345,10.065079844419,3199.1797877147,0.0,1.0
2013-03-25,22.79,23.3299,22.79,23.3299,5400,9.97318128931781,10.2094480983614,9.97318128931781,10.2094480983614,12339.6934668996,0.0,1.0
2013-03-26,22.75,22.75,22.75,22.75,100,9.95567680263186,9.95567680263186,9.95567680263186,9.95567680263186,228.512841979622,0.0,1.0
2013-03-27,22.75,23.1,22.75,23.1,2400,9.95567680263186,10.1088410611339,9.95567680263186,10.1088410611339,5484.30820751092,0.0,1.0
2013-03-28,23.33,23.33,23.33,23.33,400,10.2094918595781,10.2094918595781,10.2094918595781,10.2094918595781,914.051367918485,0.0,1.0
2013-04-01,23.3299,23.3299,22.47,22.84,5900,10.2094480983614,10.2094480983614,9.83314539583024,9.99506189767524,13482.2576767976,0.0,1.0
2013-04-02,23.15,23.35,23.1,23.35,1800,10.1307216694913,10.2182441029211,10.1088410611339,10.2182441029211,4113.2311556332,0.0,1.0
2013-04-03,23.15,23.15,23.15,23.15,0,10.1307216694913,10.1307216694913,10.1307216694913,10.1307216694913,0,0.0,1.0
2013-04-04,23.46,23.46,23.25,23.46,2400,10.2663814413074,10.2663814413074,10.1744828862062,10.2663814413074,5484.30820751092,0.0,1.0
2013-04-05,22.84,23.35,22.618,23.35,1200,9.99506189767524,10.2182441029211,9.89791199656824,10.2182441029211,2742.15410375546,0.0,1.0
2013-04-08,22.61,22.65,22.21,22.5,1400,9.89441109923105,9.911915585917,9.71936623237159,9.8462737608447,3199.1797877147,0.0,1.0
2013-04-09,22.68,22.9978,22.58,22.95,2300,9.92504395093145,10.0641170976513,9.88128273421659,10.0431992360616,5255.7953655313,0.0,1.0
2013-04-10,23.33,23.35,23.33,23.35,300,10.2094918595781,10.2182441029211,10.2094918595781,10.2182441029211,685.538525938864,0.0,1.0
2013-04-11,23.33,23.33,23.33,23.33,0,10.2653329225549,10.2653329225549,10.2653329225549,10.2653329225549,0,0.127604,1.0
2013-04-12,22.53,22.62,22.53,22.62,600,9.91332836455904,9.95292887733357,9.91332836455904,9.95292887733357,1363.61870633963,0.0,1.0
2013-04-15,22.5,22.56,22.5,22.56,2600,9.90012819363419,9.92652853548388,9.90012819363419,9.92652853548388,5909.01439413842,0.0,1.0
2013-04-16,23.1,23.2,22.5,22.53,10500,10.1641316121311,10.2081321818806,9.90012819363419,9.91332836455904,23863.3273609436,0.0,1.0
2013-04-17,23.29,23.402,23.17,23.17,2100,10.2477326946551,10.2970133327745,10.1949320109557,10.1949320109557,4772.66547218873,0.0,1.0
2013-04-18,23.29,23.29,23.29,23.29,0,10.2477326946551,10.2477326946551,10.2477326946551,10.2477326946551,0,0.0,1.0
2013-04-19,23.33,23.4,23.3,23.345,2500,10.2653329225549,10.2961333213796,10.2521327516301,10.2719330080173,5681.74460974849,0.0,1.0
2013-04-22,23.37,23.42,23.37,23.42,500,10.2829331504547,10.3049334353295,10.2829331504547,10.3049334353295,1136.3489219497,0.0,1.0
2013-04-23,23.35,23.42,22.95,23.41,6700,10.2741330365048,10.3049334353295,10.0981307575069,10.3005333783545,15227.0755541259,0.0,1.0
2013-04-24,23.1901,23.41,23.189,23.3,11900,10.2037761254754,10.3005333783545,10.2032921192081,10.2521327516301,27045.1043424027,0.0,1.0
2013-04-25,23.3,23.42,23.3,23.42,4600,10.2521327516301,10.3049334353295,10.2521327516301,10.3049334353295,10454.4100819372,0.0,1.0
2013-04-26,23.35,23.35,23.3,23.3,2300,10.2741330365048,10.2741330365048,10.2521327516301,10.2521327516301,5227.20504096861,0.0,1.0
2013-04-29,23.35,23.35,23.35,23.35,0,10.2741330365048,10.2741330365048,10.2741330365048,10.2741330365048,0,0.0,1.0
2013-04-30,23.5,23.5,23.5,23.5,2200,10.340133891129,10.340133891129,10.340133891129,10.340133891129,4999.93525657868,0.0,1.0
2013-05-01,23.4999,23.5,23.48,23.48,2500,10.3400898905593,10.340133891129,10.3313337771791,10.3313337771791,5681.74460974847,0.0,1.0
2013-05-02,23.5,23.55,23.3,23.3,5200,10.340133891129,10.3621341760038,10.2521327516301,10.2521327516301,11818.0287882769,0.0,1.0
2013-05-03,23.55,23.55,23.54,23.54,200,10.3621341760038,10.3621341760038,10.3577341190288,10.3577341190288,454.539568779878,0.0,1.0
2013-05-06,23.5001,23.69,23.5,23.6899,6100,10.3401778916988,10.4237349736531,10.340133891129,10.4236909730833,13863.4568477863,0.0,1.0
2013-05-07,23.5001,23.5001,23.5001,23.5001,400,10.3401778916988,10.3401778916988,10.3401778916988,10.3401778916988,909.079137559756,0.0,1.0
2013-05-08,23.5,23.5,23.49,23.5,500,10.340133891129,10.340133891129,10.3357338341541,10.340133891129,1136.3489219497,0.0,1.0
2013-05-09,23.5,23.5,23.5,23.5,0,10.340133891129,10.340133891129,10.340133891129,10.340133891129,0,0.0,1.0
2013-05-10,23.66,23.69,23.39,23.48,10400,10.4105348027282,10.4237349736531,10.2917332644046,10.3313337771791,23636.0575765537,0.0,1.0
2013-05-13,23.6,23.62,23.6,23.62,2400,10.4402809479017,10.4491286436202,10.4402809479017,10.4491286436202,5425.14136186954,0.127604,1.0
2013-05-14,23.63,23.69,23.5,23.5,2700,10.4535524914795,10.4800955786352,10.3960424693089,10.3960424693089,6103.28403210325,0.0,1.0
2013-05-15,23.63,23.63,23.63,23.63,500,10.4535524914795,10.4535524914795,10.4535524914795,10.4535524914795,1130.23778372282,0.0,1.0
2013-05-16,23.63,23.63,23.55,23.63,2000,10.4535524914795,10.4535524914795,10.4181617086053,10.4535524914795,4520.9511348913,0.0,1.0
2013-05-17,23.58,23.58,23.27,23.58,1800,10.4314332521831,10.4314332521831,10.2942939685454,10.4314332521831,4068.85602140217,0.0,1.0
2013-05-20,23.63,23.63,23.53,23.53,500,10.4535524914795,10.4535524914795,10.4093140128867,10.4093140128867,1130.23778372282,0.0,1.0
2013-05-21,23.1401,23.1401,23.1401,23.1401,500,10.2368281848534,10.2368281848534,10.2368281848534,10.2368281848534,1130.23778372282,0.0,1.0
2013-05-22,23.4001,23.4001,23.4001,23.4001,900,10.3518482291946,10.3518482291946,10.3518482291946,10.3518482291946,2034.42801070109,0.0,1.0
2013-05-23,23.63,23.63,23.5,23.625,5800,10.4535524914795,10.4535524914795,10.3960424693089,10.4513405675499,13110.7582911848,0.0,1.0
2013-05-24,23.6828,23.69,23.5,23.5,11500,10.4769104081765,10.4800955786352,10.3960424693089,10.3960424693089,25995.469025625,0.0,1.0
2013-05-28,23.75,23.75,23.5,23.69,14200,10.5066386657909,10.5066386657909,10.3960424693089,10.4800955786352,32098.7530577281,0.0,1.0
2013-05-29,23.91,23.97,23.718,23.745,13800,10.5774202315394,10.603963318695,10.4924823526412,10.5044267418612,31194.5628307498,0.0,1.0
2013-05-30,23.995,24.0,23.939,23.98,20000,10.6150229383432,10.6172348622729,10.5902493903313,10.6083871665543,45209.5113489131,0.0,1.0
2013-05-31,24.0,24.0,23.85,23.98,25600,10.6172348622729,10.6172348622729,10.5508771443837,10.6083871665543,57868.1745266085,0.0,1.0
2013-06-03,23.81,24.0,23.75,23.99,18500,10.5331817529465,10.6172348622729,10.5066386657909,10.6128110144136,41818.7979977447,0.0,1.0
2013-06-04,23.9,23.975,23.5501,23.975,4600,10.5729963836801,10.6061752426247,10.4182059470839,10.6061752426247,10398.18761025,0.0,1.0
2013-06-05,23.94,23.99,23.85,23.85,1800,10.5906917751172,10.6128110144136,10.5508771443837,10.5508771443837,4068.85602140216,0.0,1.0
2013-06-06,24.0,24.0,23.9,23.9,500,10.6172348622729,10.6172348622729,10.5729963836801,10.5729963836801,1130.23778372282,0.0,1.0
2013-06-07,23.9,24.0,23.78,24.0,4000,10.5729963836801,10.6172348622729,10.5199102093687,10.6172348622729,9041.90226978257,0.0,1.0
2013-06-10,23.9,24.0,23.9,24.0,1900,10.5729963836801,10.6172348622729,10.5729963836801,10.6172348622729,4294.90357814672,0.0,1.0
2013-06-11,23.9999,23.9999,23.92,23.98,1700,10.6171906237943,10.6171906237943,10.5818440793986,10.6083871665543,3842.8084646576,0.0,1.0
2013-06-12,24.0,24.0,24.0,24.0,0,10.6736849304964,10.6736849304964,10.6736849304964,10.6736849304964,0,0.127604,1.0
2013-06-13,24.0,24.0,24.0,24.0,0,10.6736849304964,10.6736849304964,10.6736849304964,10.6736849304964,0,0.0,1.0
2013-06-14,23.8,23.8,23.8,23.8,200,10.5847375560756,10.5847375560756,10.5847375560756,10.5847375560756,449.704111678024,0.0,1.0
2013-06-17,23.8,23.8,23.8,23.8,0,10.5847375560756,10.5847375560756,10.5847375560756,10.5847375560756,0,0.0,1.0
2013-06-18,23.8,23.8,23.8,23.8,0,10.5847375560756,10.5847375560756,10.5847375560756,10.5847375560756,0,0.0,1.0
2013-06-19,23.8,23.8,23.8,23.8,0,10.5847375560756,10.5847375560756,10.5847375560756,10.5847375560756,0,0.0,1.0
2013-06-20,23.37,23.42,23.37,23.42,4200,10.3935007010709,10.4157375446761,10.3935007010709,10.4157375446761,9443.78634523849,0.0,1.0
2013-06-21,23.59,23.783,23.59,23.75,800,10.4913428129338,10.5771770292499,10.4913428129338,10.5625007124704,1798.81644671209,0.0,1.0
2013-06-24,23.6,23.66,23.57,23.65,2800,10.4957901816548,10.5224743939811,10.4824480754917,10.51802702526,6295.85756349234,0.0,1.0
2013-06-25,23.37,23.39,23.37,23.39,1000,10.3935007010709,10.402395438513,10.3935007010709,10.402395438513,2248.52055839012,0.0,1.0
2013-06-26,22.78,23.17,22.75,23.17,1400,10.1311059465295,10.3045533266501,10.1177638403664,10.3045533266501,3147.92878174617,0.0,1.0
2013-06-27,23.0,23.0,23.0,23.0,300,10.2289480583924,10.2289480583924,10.2289480583924,10.2289480583924,674.556167517036,0.0,1.0
2013-06-28,22.42,23.0,22.01,22.01,7500,9.97100067257209,10.2289480583924,9.78865855500944,9.78865855500944,16863.9041879259,0.0,1.0
2013-07-01,22.42,22.42,22.42,22.42,0,9.97100067257209,9.97100067257209,9.97100067257209,9.97100067257209,0,0.0,1.0
2013-07-02,22.9999,22.9999,22.9999,22.9999,1000,10.2289035847052,10.2289035847052,10.2289035847052,10.2289035847052,2248.52055839012,0.0,1.0
2013-07-03,23.0,23.0,23.0,23.0,0,10.2289480583924,10.2289480583924,10.2289480583924,10.2289480583924,0,0.0,1.0
2013-07-05,22.44,22.56,22.4,22.51,3500,9.97989541001417,10.0332638346667,9.96210593513001,10.0110269910615,7869.8219543654,0.0,1.0
2013-07-08,22.554,22.98,22.45,22.65,5000,10.030595413434,10.2200533209503,9.98434277873521,10.073290153156,11242.6027919506,0.0,1.0
2013-07-09,22.39,22.5,22.39,22.49,1400,9.95765856640897,10.0065796223404,9.95765856640897,10.0021322536194,3147.92878174616,0.0,1.0
2013-07-10,22.39,22.39,22.39,22.39,0,9.95765856640897,9.95765856640897,9.95765856640897,9.95765856640897,0,0.0,1.0
2013-07-11,22.5,22.52,22.5,22.52,1500,10.0633298261684,10.0722750082361,10.0633298261684,10.0722750082361,3353.76069183755,0.127604,1.0
2013-07-12,22.49,22.49,22.49,22.49,400,10.0588572351345,10.0588572351345,10.0588572351345,10.0588572351345,894.336184490018,0.0,1.0
2013-07-15,23.11,23.44,22.46,22.49,5500,10.3361578792334,10.4837533833505,10.045439462033,10.0588572351345,12297.1225367377,0.0,1.0
2013-07-16,23.38,23.399,22.595,23.2601,7100,10.4569178371474,10.4654157601117,10.10581944099,10.4032914706515,15874.4672746978,0.0,1.0
2013-07-17,23.38,23.38,23.38,23.38,0,10.4569178371474,10.4569178371474,10.4569178371474,10.4569178371474,0,0.0,1.0
2013-07-18,23.01,23.22,22.555,22.8088,6500,10.2914319688949,10.3853563806058,10.0879290768546,10.2014434372937,14532.9629979627,0.0,1.0
2013-07-19,23.4899,23.4899,22.705,22.705,1200,10.5060716126094,10.5060716126094,10.1550179423624,10.1550179423624,2683.00855347006,0.0,1.0
2013-07-22,23.62,23.7,23.46,23.5,6200,10.5642600219599,10.6000407502307,10.4926985654182,10.5105889295536,13862.2108595952,0.0,1.0
2013-07-23,23.51,23.53,23.5,23.5,4000,10.5150615205875,10.5240067026552,10.5105889295536,10.5105889295536,8943.36184490015,0.0,1.0
2013-07-24,23.51,23.79,23.5,23.79,1700,10.5150615205875,10.6402940695354,10.5105889295536,10.6402940695354,3800.92878408256,0.0,1.0
2013-07-25,23.51,23.6,23.5,23.5101,10700,10.5150615205875,10.5553148398922,10.5105889295536,10.5151062464978,23923.4929351079,0.0,1.0
2013-07-26,23.8,23.8,23.5,23.7,11900,10.6447666605692,10.6447666605692,10.5105889295536,10.6000407502307,26606.501488578,0.0,1.0
2013-07-29,23.8,23.8,23.8,23.8,6,10.6447666605692,10.6447666605692,10.6447666605692,10.6447666605692,13.4150427673503,0.0,1.0
2013-07-30,23.8,23.8,23.8,23.8,0,10.6447666605692,10.6447666605692,10.6447666605692,10.6447666605692,0,0.0,1.0
2013-07-31,23.6,23.6,23.51,23.51,3500,10.5553148398922,10.5553148398922,10.5150615205875,10.5150615205875,7825.44161428761,0.0,1.0
2013-08-01,23.6001,23.601,23.5,23.5,5300,10.5553595658025,10.5557620989955,10.5105889295536,10.5105889295536,11849.9544444927,0.0,1.0
2013-08-02,23.72,23.72,23.72,23.72,100,10.6089859322984,10.6089859322984,10.6089859322984,10.6089859322984,223.584046122504,0.0,1.0
2013-08-05,23.7,23.77,23.3,23.6,3000,10.6000407502307,10.6313488874677,10.4211371088766,10.5553148398922,6707.52138367511,0.0,1.0
2013-08-06,23.7,23.8,23.7,23.8,8900,10.6000407502307,10.6447666605692,10.6000407502307,10.6447666605692,19898.9801049028,0.0,1.0
2013-08-07,22.925,23.79,22.925,23.79,7300,10.2534149451071,10.6402940695354,10.2534149451071,10.6402940695354,16321.6353669428,0.0,1.0
2013-08-08,22.85,23.0,22.545,22.545,5600,10.2198705123532,10.286959377861,10.0834564858207,10.0834564858207,12520.7065828602,0.0,1.0
2013-08-09,22.55,23.26,22.51,22.755,13200,10.0856927813376,10.4032467447412,10.0678024172022,10.1773808975316,29513.0940881706,0.0,1.0
2013-08-12,22.54,23.8999,22.515,23.8999,2200,10.0812201903038,10.6894478449974,10.0700387127192,10.6894478449974,4918.84901469508,0.0,1.0
2013-08-13,22.01,22.52,21.81,22.505,14000,9.90124491613797,10.1306694916596,9.81127449436479,10.1239217100266,31121.3390447261,0.127604,1.0
2013-08-14,20.8,22.1,20.8,22.0201,17200,9.35692386441026,9.9417316059359,9.35692386441026,9.90578842243751,38234.7879692349,0.0,1.0
2013-08-15,21.46,21.46,20.27,20.99,5500,9.65382625626174,9.65382625626174,9.11850224671134,9.44239576509477,12226.2403389995,0.0,1.0
2013-08-16,21.55,22.2,20.98,21.98,2400,9.69431294605966,9.98671681682248,9.43789724400611,9.88774935287199,5335.08669338161,0.0,1.0
2013-08-19,22.25,22.5,21.724,22.5,1900,10.0092094222658,10.1216724494822,9.77258721300233,10.1216724494822,4223.6102989271,0.0,1.0
2013-08-20,21.56,21.56,20.97,20.97,300,9.69881146714832,9.69881146714832,9.43339872291745,9.43339872291745,666.885836672702,0.0,1.0
2013-08-21,22.06,22.06,21.5201,21.7,1500,9.92373752158126,9.92373752158126,9.68086236800457,9.76179076238955,3334.42918336351,0.0,1.0
2013-08-22,21.51,21.88,21.51,21.84,2900,9.67631886170503,9.8427641419854,9.67631886170503,9.82477005763077,6446.56308783611,0.0,1.0
2013-08-23,21.06,21.6,21.06,21.6,4800,9.47388541271538,9.71680555150296,9.47388541271538,9.71680555150296,10670.1733867632,0.0,1.0
2013-08-26,21.59,22.3699,21.16,21.21,4800,9.7123070304143,10.0631466901188,9.51887062360197,9.54136322904527,10670.1733867632,0.0,1.0
2013-08-27,21.6,21.77,21.6,21.77,200,9.71680555150296,9.79328041001016,9.71680555150296,9.79328041001016,444.590557781801,0.0,1.0
2013-08-28,21.64,21.641,21.62,21.6201,2900,9.73479963585759,9.73524948796646,9.72580259368028,9.72584757889116,6446.56308783612,0.0,1.0
2013-08-29,21.62,21.75,21.62,21.6301,1700,9.72580259368028,9.78428336783284,9.72580259368028,9.73034609997982,3779.01974114531,0.0,1.0
2013-08-30,21.651,21.651,21.651,21.651,300,9.73974800905512,9.73974800905512,9.73974800905512,9.73974800905512,666.885836672701,0.0,1.0
2013-09-03,21.55,21.63,21.55,21.62,1300,9.69431294605966,9.73030111476893,9.69431294605966,9.72580259368028,2889.83862558171,0.0,1.0
2013-09-04,21.54,21.54,21.12,21.38,800,9.68981442497101,9.68981442497101,9.50087653924734,9.61783808755247,1778.3622311272,0.0,1.0
2013-09-05,21.66,21.66,21.66,21.66,100,9.74379667803491,9.74379667803491,9.74379667803491,9.74379667803491,222.295278890901,0.0,1.0
2013-09-06,21.5,21.5,21.1501,21.1501,1800,9.67182034061637,9.67182034061637,9.5144170877242,9.5144170877242,4001.31502003621,0.0,1.0
2013-09-09,21.1605,21.58,21.1605,21.55,2100,9.5190955496564,9.70780850932564,9.5190955496564,9.69431294605966,4668.20085670891,0.0,1.0
2013-09-10,21.41,21.6,21.22,21.5001,1300,9.63133365081844,9.71680555150296,9.54586175013393,9.67186532582726,2889.83862558171,0.0,1.0
2013-09-11,20.75,21.35,20.11,21.2,17600,9.39183418746669,9.66340529650187,9.10215833782916,9.59551251924307,38884.8432276792,0.127604,1.0
2013-09-12,20.1,21.4999,20.01,21.4999,4800,9.09763215267857,9.73125281190916,9.0568964863233,9.73125281190916,10604.9572439125,0.0,1.0
2013-09-13,19.55,20.23,19.52,20.23,3900,8.84869196939632,9.1564725596362,8.83511341394456,9.1564725596362,8616.52776067892,0.0,1.0
2013-09-16,18.83,19.81,18.83,19.22,7200,8.5228066385541,8.96637278331157,8.5228066385541,8.69932785942697,15907.4358658688,0.0,1.0
2013-09-17,18.75,19.4399,18.75,19.0,3100,8.48659715734941,8.79885867088837,8.48659715734941,8.59975178611407,6849.0348866935,0.0,1.0
2013-09-18,19.0,19.0,18.5,18.5,6100,8.59975178611407,8.59975178611407,8.37344252858476,8.37344252858476,13477.1331641388,0.0,1.0
2013-09-19,17.83,18.9799,17.5101,18.5101,15800,8.07018812349547,8.5906541539614,7.92539546052821,8.37801397558685,34907.984261212,0.0,1.0
2013-09-20,18.0,18.51,17.75,18.1,7900,8.14713327105544,8.37796871373534,8.03397864229078,8.1923951225613,17453.992130606,0.0,1.0
2013-09-23,17.77,18.49,17.76,18.445,5200,8.04303101259195,8.36891634343417,8.03850482744137,8.34854851025653,11488.7036809052,0.0,1.0
2013-09-24,18.1,19.1899,17.95,19.1899,9600,8.1923951225613,8.68570404212371,8.12450234530251,8.68570404212371,21209.914487825,0.0,1.0
2013-09-25,17.83,18.24,17.78,18.07,14300,8.07018812349547,8.25576171466951,8.04755719774254,8.17881656710954,31593.9351224894,0.0,1.0
2013-09-26,18.1,18.25,18.0,18.07,10700,8.1923951225613,8.2602878998201,8.14713327105544,8.17881656710954,23640.217189555,0.0,1.0
2013-09-27,18.231,18.89,18.08,18.11,8100,8.25168814803398,8.54996374945762,8.18334275226013,8.19692130771189,17895.8653491024,0.0,1.0
2013-09-30,18.1,18.1999,18.1,18.1999,2300,8.1923951225613,8.23761171221566,8.1923951225613,8.23761171221566,5081.54201270808,0.0,1.0
2013-10-01,18.18,18.251,18.15,18.151,3600,8.22860460376599,8.26074051833516,8.21502604831423,8.21547866682929,7953.71793293438,0.0,1.0
2013-10-02,18.4,18.84,17.99,18.2,17200,8.32818067707889,8.52733282370469,8.14260708590485,8.23765697406717,38001.0967906865,0.0,1.0
2013-10-03,18.45,18.5,18.45,18.5,200,8.35081160283182,8.37344252858476,8.35081160283182,8.37344252858476,441.873218496355,0.0,1.0
2013-10-04,18.21,18.21,18.2,18.2,900,8.24218315921775,8.24218315921775,8.23765697406717,8.23765697406717,1988.4294832336,0.0,1.0
2013-10-07,18.18,18.18,18.0,18.025,400,8.22860460376599,8.22860460376599,8.14713327105544,8.1584487339319,883.746436992709,0.0,1.0
2013-10-08,18.41,18.52,18.1,18.1,5000,8.33270686222948,8.38249489888593,8.1923951225613,8.1923951225613,11046.8304624089,0.0,1.0
2013-10-09,18.4,18.4,18.0,18.4,3200,8.32818067707889,8.32818067707889,8.14713327105544,8.32818067707889,7069.97149594168,0.0,1.0
2013-10-10,18.25,18.4,18.25,18.4,700,8.31804383281564,8.38641131637303,8.31804383281564,8.38641131637303,1535.81782649439,0.127604,1.0
2013-10-11,19.0,19.94,18.0,19.94,9400,8.65988125060258,9.08831748089555,8.20409802688666,9.08831748089555,20623.8393843533,0.0,1.0
2013-10-14,18.94,18.99,18.3,18.3,300,8.63253425717963,8.65532341836543,8.34083299400144,8.34083299400144,658.207639926168,0.0,1.0
2013-10-15,18.56,18.56,18.15,18.15,2000,8.45933663216758,8.45933663216758,8.27246551044405,8.27246551044405,4388.05093284112,0.0,1.0
2013-10-16,18.35,18.36,18.35,18.3501,1200,8.36362215518723,8.36817998742439,8.36362215518723,8.3636677335096,2632.83055970467,0.0,1.0
2013-10-17,18.3,18.3,18.3,18.3,800,8.34083299400144,8.34083299400144,8.34083299400144,8.34083299400144,1755.22037313645,0.0,1.0
2013-10-18,18.29,18.29,18.0899,18.09,2700,8.33627516176428,8.33627516176428,8.24507293869872,8.24511851702109,5923.86875933551,0.0,1.0
2013-10-21,18.05,18.05,18.05,18.05,200,8.22688718807246,8.22688718807246,8.22688718807246,8.22688718807246,438.805093284112,0.0,1.0
2013-10-22,18.6,18.6,18.35,18.35,1400,8.47756796111621,8.47756796111621,8.36362215518723,8.36362215518723,3071.63565298879,0.0,1.0
2013-10-23,18.75,18.75,18.5981,18.5999,4200,8.5459354446736,8.5459354446736,8.47670197299115,8.47752238279384,9214.90695896636,0.0,1.0
2013-10-24,19.14,19.15,18.92,18.92,1500,8.72369090192281,8.72824873415997,8.62341859270531,8.62341859270531,3291.03819963084,0.0,1.0
2013-10-25,19.25,19.25,18.74,18.77,1300,8.77382705653157,8.77382705653157,8.54137761243644,8.55505110914792,2852.23310634673,0.0,1.0
2013-10-28,19.2,19.2,18.7,18.7001,2000,8.75103789534577,8.75103789534577,8.52314628348781,8.52319186181018,4388.05093284112,0.0,1.0
2013-10-29,18.97,19.2,18.7001,18.7001,800,8.64620775389111,8.75103789534577,8.52319186181018,8.52319186181018,1755.22037313645,0.0,1.0
2013-10-30,18.5699,18.7,18.5,18.7,1200,8.46384888608237,8.52314628348781,8.43198963874462,8.52314628348781,2632.83055970467,0.0,1.0
2013-10-31,18.54,18.5499,18.49,18.5499,1100,8.45022096769326,8.45473322160805,8.42743180650746,8.45473322160805,2413.42801306262,0.0,1.0
2013-11-01,18.55,18.6,18.5,18.6,2800,8.45477879993042,8.47756796111621,8.43198963874462,8.47756796111621,6143.27130597757,0.0,1.0
2013-11-04,18.3,18.95,18.3,18.6,1900,8.34083299400144,8.63709208941679,8.34083299400144,8.47756796111621,4168.64838619906,0.0,1.0
2013-11-05,18.65,18.75,18.65,18.75,2400,8.50035712230201,8.5459354446736,8.50035712230201,8.5459354446736,5265.66111940934,0.0,1.0
2013-11-06,18.9915,18.9915,18.7,18.7,1000,8.656007093201,8.656007093201,8.52314628348781,8.52314628348781,2194.02546642056,0.0,1.0
2013-11-07,18.96,18.99,18.7,18.95,1400,8.64164992165395,8.65532341836543,8.52314628348781,8.63709208941679,3071.63565298878,0.0,1.0
2013-11-08,18.94,18.95,18.4,18.77,1700,8.63253425717963,8.63709208941679,8.38641131637303,8.55505110914792,3729.84329291495,0.0,1.0
2013-11-11,18.85,19.0,18.67,18.67,700,8.5915137670452,8.65988125060258,8.50947278677633,8.50947278677633,1535.81782649439,0.0,1.0
2013-11-12,19.0,19.0,18.85,18.85,4100,8.65988125060258,8.65988125060258,8.5915137670452,8.5915137670452,8995.5044123243,0.0,1.0
2013-11-13,19.0,19.0,19.0,19.0,200,8.71804101308163,8.71804101308163,8.71804101308163,8.71804101308163,435.877738393064,0.127604,1.0
2013-11-14,19.2,19.2,18.73,19.0,8400,8.80980986585091,8.80980986585091,8.5941530618431,8.71804101308163,18306.8650125087,0.0,1.0
2013-11-15,19.8,20.0,19.3,19.3,5800,9.08511642415875,9.17688527692803,8.85569429223555,8.85569429223555,12640.4544133989,0.0,1.0
2013-11-18,19.78,19.79,19.1322,19.27,6800,9.07593953888183,9.08052798152029,8.77870022476213,8.84192896432016,14819.8431053642,0.0,1.0
2013-11-19,19.97,19.97,19.97,19.97,100,9.16311994901264,9.16311994901264,9.16311994901264,9.16311994901264,217.938869196532,0.0,1.0
2013-11-20,19.97,19.97,19.235,19.9623,1800,9.16311994901264,9.16311994901264,8.82586941508554,9.15958684818102,3922.89964553758,0.0,1.0
2013-11-21,19.7,19.97,19.7,19.71,900,9.03923199777411,9.16311994901264,9.03923199777411,9.04382044041258,1961.44982276879,0.0,1.0
2013-11-22,19.97,19.97,19.97,19.97,100,9.16311994901264,9.16311994901264,9.16311994901264,9.16311994901264,217.938869196532,0.0,1.0
2013-11-25,19.7,19.7,19.4,19.43,1800,9.03923199777411,9.03923199777411,8.90157871862019,8.91534404653559,3922.89964553758,0.0,1.0
2013-11-26,19.18,19.47,19.18,19.4018,6100,8.80063298057398,8.93369781708944,8.80063298057398,8.90240463829512,13294.2710209885,0.0,1.0
2013-11-27,19.21,19.889,19.21,19.889,200,8.81439830848938,9.12595356364108,8.81439830848938,9.12595356364108,435.877738393064,0.0,1.0
2013-11-29,19.7,19.7,19.7,19.7,100,9.03923199777411,9.03923199777411,9.03923199777411,9.03923199777411,217.938869196532,0.0,1.0
2013-12-02,19.45,19.45,19.2,19.2501,2700,8.92452093181251,8.92452093181251,8.80980986585091,8.83279796346962,5884.34946830637,0.0,1.0
2013-12-03,19.45,19.45,18.3,19.45,3100,8.92452093181251,8.92452093181251,8.39685002838915,8.92452093181251,6756.1049450925,0.0,1.0
2013-12-04,18.8,18.99,18.74,18.96,10500,8.62627216031235,8.71345257044317,8.59874150448157,8.69968724252778,22883.5812656359,0.0,1.0
2013-12-05,18.98,19.2,18.75,19.2,1300,8.7088641278047,8.80980986585091,8.60332994712003,8.80980986585091,2833.20529955492,0.0,1.0
2013-12-06,18.98,19.25,18.96,19.01,800,8.7088641278047,8.83275207904323,8.69968724252778,8.7226294557201,1743.51095357226,0.0,1.0
2013-12-09,19.2,19.2,18.53,18.53,6800,8.80980986585091,8.80980986585091,8.50238420907382,8.50238420907382,14819.8431053642,0.0,1.0
2013-12-10,19.01,19.07,18.6201,18.6201,2300,8.7226294557201,8.75016011155088,8.54372607724638,8.54372607724638,5012.59399152024,0.0,1.0
2013-12-11,18.9,18.9,18.9,18.9,100,8.73070695014085,8.73070695014085,8.73070695014085,8.73070695014085,216.477315158254,0.127604,1.0
2013-12-12,18.6101,18.6101,18.6101,18.6101,1000,8.59678991602202,8.59678991602202,8.59678991602202,8.59678991602202,2164.77315158254,0.0,1.0
2013-12-13,18.869,18.869,18.82,18.82,500,8.71638674297395,8.71638674297395,8.69375157680692,8.69375157680692,1082.38657579127,0.0,1.0
2013-12-16,18.6,18.8,18.31,18.5,4800,8.59212430013861,8.68451273347344,8.45816107180312,8.5459300834712,10390.9111275962,0.0,1.0
2013-12-17,18.6,18.605,18.6,18.6,11000,8.59212430013861,8.59443401097198,8.59212430013861,8.59212430013861,23812.504667408,0.0,1.0
2013-12-18,18.6,18.6,18.6,18.6,4,8.59212430013861,8.59212430013861,8.59212430013861,8.59212430013861,8.65909260633017,0.0,1.0
2013-12-19,18.4,18.4,17.16,18.2,5200,8.49973586680379,8.49973586680379,7.92692758012788,8.40734743346897,11256.8203882292,0.0,1.0
2013-12-20,18.25,18.35,17.2,18.35,4700,8.43044454180267,8.47663875847008,7.94540526679485,8.47663875847008,10174.4338124379,0.0,1.0
2013-12-23,18.3,18.3,17.656,17.656,1400,8.45354165013638,8.45354165013638,8.15605089479824,8.15605089479824,3030.68241221556,0.0,1.0
2013-12-24,18.24,18.25,18.24,18.25,400,8.42582512013593,8.43044454180267,8.42582512013593,8.43044454180267,865.909260633016,0.0,1.0
2013-12-26,18.06,18.35,17.85,18.35,3700,8.34267553013459,8.47663875847008,8.24566767513302,8.47663875847008,8009.6606608554,0.0,1.0
2013-12-27,18.09,18.09,17.68,17.75,6800,8.35653379513481,8.35653379513481,8.16713750679842,8.19947345846561,14720.4574307613,0.0,1.0
2013-12-30,18.0,18.07,17.65,17.65,1600,8.31495900013414,8.34729495180133,8.1532792417982,8.1532792417982,3463.63704253207,0.0,1.0
2013-12-31,17.9599,17.98,17.65,17.98,3000,8.29643511925051,8.30572015680066,8.1532792417982,8.30572015680066,6494.31945474762,0.0,1.0
2014-01-02,17.75,17.751,17.75,17.751,700,8.19947345846561,8.19993540063229,8.19947345846561,8.19993540063229,1515.34120610778,0.0,1.0
2014-01-03,18.2,18.2,17.916,17.916,4100,8.40734743346897,8.40734743346897,8.27615585813352,8.27615585813352,8875.56992148841,0.0,1.0
2014-01-06,18.2,18.2,18.2,18.2,1,8.40734743346897,8.40734743346897,8.40734743346897,8.40734743346897,2.16477315158254,0.0,1.0
2014-01-07,18.4,18.4,18.2501,18.2501,8500,8.49973586680379,8.49973586680379,8.43049073601934,8.43049073601934,18400.5717884516,0.0,1.0
2014-01-08,18.43,18.76,18.43,18.49,2900,8.51359413180401,8.66603504680647,8.51359413180401,8.54131066180446,6277.84213958937,0.0,1.0
2014-01-09,18.11,18.11,18.11,18.11,1200,8.36577263846829,8.36577263846829,8.36577263846829,8.36577263846829,2597.72778189905,0.0,1.0
2014-01-10,18.75,18.99,18.75,18.99,3300,8.66141562513973,8.77228174514152,8.66141562513973,8.77228174514152,7143.75140022239,0.0,1.0
2014-01-13,18.55,18.55,18.5,18.5,900,8.62797286004119,8.62797286004119,8.60471686850469,8.60471686850469,1934.98522431842,0.127604,1.0
2014-01-14,18.55,18.55,18.55,18.55,0,8.62797286004119,8.62797286004119,8.62797286004119,8.62797286004119,0,0.0,1.0
2014-01-15,18.5,18.8,18.5,18.8,1300,8.60471686850469,8.74425281772369,8.60471686850469,8.74425281772369,2794.97865734882,0.0,1.0
2014-01-16,18.52,18.8,18.51,18.67,2600,8.61401926511929,8.74425281772369,8.60936806681199,8.68378723972879,5589.95731469764,0.0,1.0
2014-01-17,18.51,18.54,18.5,18.5,1900,8.60936806681199,8.62332166173389,8.60471686850469,8.60471686850469,4084.96880689443,0.0,1.0
2014-01-21,18.51,18.51,18.51,18.51,33,8.60936806681199,8.60936806681199,8.60936806681199,8.60936806681199,70.9494582250086,0.0,1.0
2014-01-22,18.41,18.6,18.27,18.56,3700,8.56285608373899,8.65122885157769,8.4977393074368,8.63262405834849,7954.93925553126,0.0,1.0
2014-01-23,18.25,18.38,18.25,18.38,300,8.4884369108222,8.54890248881709,8.4884369108222,8.54890248881709,644.995074772805,0.0,1.0
2014-01-24,18.25,18.25,18.25,18.25,1000,8.4884369108222,8.4884369108222,8.4884369108222,8.4884369108222,2149.98358257602,0.0,1.0
2014-01-27,18.12,18.23,17.79,18.08,10200,8.4279713328273,8.4791345142076,8.2744817886864,8.4093665395981,21929.8325422754,0.0,1.0
2014-01-28,17.87,18.12,17.87,18.12,800,8.3116913751448,8.4279713328273,8.3116913751448,8.4279713328273,1719.98686606081,0.0,1.0
2014-01-29,17.3,17.73,17.02,17.02,19400,8.04657307162871,8.2465745988426,7.91633951902432,7.91633951902432,41709.6815019747,0.0,1.0
2014-01-30,17.59,17.75,17.26,17.3,20600,8.18145782254041,8.25587699545721,8.02796827839951,8.04657307162871,44289.6618010659,0.0,1.0
2014-01-31,17.71,17.71,17.4799,17.48,5600,8.23727220222801,8.23727220222801,8.13024812917704,8.13029464116011,12039.9080624257,0.0,1.0
2014-02-03,17.32,17.63,17.25,17.5,16700,8.05587546824331,8.20006261576961,8.02331708009221,8.13959703777471,35904.7258290195,0.0,1.0
2014-02-04,17.66,17.7675,17.25,17.3,24500,8.21401621069151,8.26401659249498,8.02331708009221,8.04657307162871,52674.5977731124,0.0,1.0
2014-02-05,17.2601,17.5,17.2601,17.5,2200,8.02801479038259,8.13959703777471,8.02801479038259,8.13959703777471,4729.96388166723,0.0,1.0
2014-02-06,17.5,17.55,17.11,17.11,13700,8.13959703777471,8.16285302931121,7.95820030379002,7.95820030379002,29454.7750812914,0.0,1.0
2014-02-07,17.6,17.6,17.05,17.05,6200,8.18610902084771,8.18610902084771,7.93029311394622,7.93029311394622,13329.8982119713,0.0,1.0
2014-02-10,17.82,17.8225,17.6,17.6,13800,8.2884353836083,8.28959818318513,8.18610902084771,8.18610902084771,29669.773439549,0.0,1.0
2014-02-11,17.84,17.84,17.5,17.51,11400,8.2977377802229,8.2977377802229,8.13959703777471,8.14424823608201,24509.8128413666,0.0,1.0
2014-02-12,17.75,17.75,17.6,17.71,16800,8.31522814633768,8.31522814633768,8.24495861270665,8.29648960403607,35861.914399948,0.127604,1.0
2014-02-13,17.83,17.84,17.43,17.45,6500,8.35270523094089,8.35738986651629,8.16531980792483,8.17468907907563,13875.1454523608,0.0,1.0
2014-02-14,17.9,18.0,17.7,17.7,9200,8.3854976799687,8.43234403572271,8.29180496846067,8.29180496846067,19638.6674094953,0.0,1.0
2014-02-18,18.02,18.02,17.75,17.96,12900,8.44171330687352,8.44171330687352,8.31522814633768,8.41360549342111,27536.8271285315,0.0,1.0
2014-02-19,18.06,18.07,17.75,17.9,4900,8.46045184917512,8.46513648475052,8.31522814633768,8.3854976799687,10459.7250333182,0.0,1.0
2014-02-20,18.35,18.35,18.1,18.1,12700,8.59630628086177,8.59630628086177,8.47919039147673,8.47919039147673,27109.8995761512,0.0,1.0
2014-02-21,18.2799,18.2799,18.1499,18.25,10200,8.5634669854782,8.5634669854782,8.50256672299798,8.54945992510775,21773.305171397,0.0,1.0
2014-02-24,18.45,18.45,18.1,18.1,10700,8.64315263661578,8.64315263661578,8.47919039147673,8.47919039147673,22840.6240523478,0.0,1.0
2014-02-25,18.57,18.6,18.1601,18.45,20800,8.6993682635206,8.7134221702468,8.50734505128489,8.64315263661578,44400.4654475547,0.0,1.0
2014-02-26,18.9,19.0,18.171,18.47,22600,8.85396123750885,8.90080759326286,8.51245130406208,8.65252190776658,48242.8134189777,0.0,1.0
2014-02-27,18.45,19.57,18.36,19.0,9500,8.64315263661578,9.16783182106075,8.60099091643717,8.90080759326286,20279.0587380658,0.0,1.0
2014-02-28,19.25,19.25,18.4,18.4,2700,9.0179234826479,9.0179234826479,8.61972945873877,8.61972945873877,5763.5219571345,0.0,1.0
2014-03-03,19.16,19.16,19.0,19.0,200,8.97576176246929,8.97576176246929,8.90080759326286,8.90080759326286,426.927552380333,0.0,1.0
2014-03-04,19.54,20.22,18.75,18.83,2400,9.15377791433454,9.47233313346185,8.78369170387783,8.82116878848104,5123.130628564,0.0,1.0
2014-03-05,19.7,20.18,19.01,19.01,3600,9.22873208354097,9.45359459116024,8.90549222883827,8.90549222883827,7684.695942846,0.0,1.0
2014-03-06,20.22,20.22,17.85,17.85,7600,9.47233313346185,9.47233313346185,8.36207450209169,8.36207450209169,16223.2469904527,0.0,1.0
2014-03-07,20.62,20.62,20.01,20.01,3500,9.65971855647791,9.65971855647791,9.37395578637842,9.37395578637842,7471.23216665583,0.0,1.0
2014-03-10,20.85,21.0,19.7401,20.0,1800,9.76746517471214,9.83773470834316,9.24751747219833,9.36927115080301,3842.347971423,0.0,1.0
2014-03-11,20.72,20.79,20.69,20.79,800,9.70656491223192,9.73935736125973,9.69251100550572,9.73935736125973,1707.71020952133,0.0,1.0
2014-03-12,20.59,20.59,20.001,20.1,6100,9.70544247354806,9.70544247354806,9.42780742658741,9.47447274008334,12941.0895322204,0.127604,1.0
2014-03-13,20.8,20.8,20.8,20.8,100,9.8044295021758,9.8044295021758,9.8044295021758,9.8044295021758,212.149008724924,0.0,1.0
2014-03-14,20.41,21.05,20.29,20.43,17700,9.62059644901,9.9222712029231,9.56403243265129,9.63002378506978,37550.3745443116,0.0,1.0
2014-03-17,20.64,20.64,20.5,20.5,3800,9.72901081369752,9.72901081369752,9.66301946127903,9.66301946127903,8061.66233154713,0.0,1.0
2014-03-18,21.0,22.88,20.78,20.85,7000,9.89870286277364,10.7848724523934,9.79500216611601,9.82799784232526,14850.4306107447,0.0,1.0
2014-03-19,21.0,21.51,21.0,21.5,10200,9.89870286277364,10.1390999322981,9.89870286277364,10.1343862642682,21639.1988899423,0.0,1.0
2014-03-20,20.91,21.0,20.5001,20.53,3600,9.85627985050461,9.89870286277364,9.66306659795933,9.67716046536871,7637.36431409728,0.0,1.0
2014-03-21,20.91,20.91,20.91,20.91,0,9.85627985050461,9.85627985050461,9.85627985050461,9.85627985050461,0,0.0,1.0
2014-03-24,20.94,20.95,20.47,20.4999,14100,9.87042085459429,9.87513452262418,9.64887845718935,9.66297232459873,29913.0102302143,0.0,1.0
2014-03-25,20.3,20.3,19.88,20.18,600,9.56874610068118,9.56874610068118,9.37077204342571,9.51218208432248,1272.89405234955,0.0,1.0
2014-03-26,20.5001,20.53,20.35,20.35,7400,9.66306659795933,9.67716046536871,9.59231444083064,9.59231444083064,15699.0266456444,0.0,1.0
2014-03-27,20.926,20.9399,20.5,20.5,5000,9.86382171935244,9.87037371791399,9.66301946127903,9.66301946127903,10607.4504362462,0.0,1.0
2014-03-28,20.812,20.82,20.6,20.6,2800,9.81008590381166,9.81385683823558,9.71015614157795,9.71015614157795,5940.17224429789,0.0,1.0
2014-03-31,20.86,20.95,20.6,20.6,2600,9.83271151035515,9.87513452262418,9.71015614157795,9.71015614157795,5515.87422684804,0.0,1.0
2014-04-01,20.558,21.2501,20.4,20.4,47400,9.6903587358524,10.0165917002012,9.6158827809801,9.6158827809801,100558.630135614,0.0,1.0
2014-04-02,21.0,21.0,20.611,20.75,2400,9.89870286277364,9.89870286277364,9.71534117641083,9.78086116202633,5091.57620939819,0.0,1.0
2014-04-03,20.8,20.82,20.7599,20.76,4600,9.8044295021758,9.81385683823558,9.78552769337593,9.78557483005623,9758.85440134652,0.0,1.0
2014-04-04,20.79,21.21,20.46,20.8501,17000,9.7997158341459,9.99768989140138,9.64416478915946,9.82804497900555,36065.3314832372,0.0,1.0
2014-04-07,20.75,20.9,20.411,20.72,19800,9.78086116202633,9.85156618247472,9.62106781581299,9.76672015793666,42005.5037275351,0.0,1.0
2014-04-08,20.68,20.68,20.68,20.68,400,9.74786548581709,9.74786548581709,9.74786548581709,9.74786548581709,848.596034899698,0.0,1.0
2014-04-09,21.0,22.61,20.4704,22.61,1800,9.89870286277364,10.6576034155863,9.64906700391055,10.6576034155863,3818.68215704864,0.0,1.0
2014-04-10,21.0099,21.0099,20.46,20.46,400,9.90336939412323,9.90336939412323,9.64416478915946,9.64416478915946,848.596034899698,0.0,1.0
2014-04-11,20.7499,20.97,20.7499,20.97,1100,9.84096231487467,9.94534815796326,9.84096231487467,9.94534815796326,2319.37581607238,0.127604,1.0
2014-04-14,20.77,21.2,20.7499,20.94,8800,9.85049505202179,10.054429229796,9.84096231487467,9.93112019207204,18555.0065285791,0.0,1.0
2014-04-15,20.52,20.9,19.85,20.65,15900,9.73192866959495,9.91214957088375,9.41417076469102,9.79358318845691,33525.5231595917,0.0,1.0
2014-04-16,20.55,20.55,20.55,20.55,400,9.74615663548617,9.74615663548617,9.74615663548617,9.74615663548617,843.409387662685,0.0,1.0
2014-04-17,20.47,20.55,20.45,20.55,700,9.70821539310958,9.74615663548617,9.69873008251543,9.74615663548617,1475.9664284097,0.0,1.0
2014-04-21,20.25,20.5,20.11,20.5,12300,9.60387697657396,9.7224433590008,9.53747980241493,9.7224433590008,25934.8386706276,0.0,1.0
2014-04-22,20.3,20.5,20.16,20.3,5800,9.62759025305933,9.7224433590008,9.5611930789003,9.62759025305933,12229.4361211089,0.0,1.0
2014-04-23,20.54,20.54,20.53,20.53,500,9.7414139801891,9.7414139801891,9.73667132489202,9.73667132489202,1054.26173457836,0.0,1.0
2014-04-24,20.75,21.4228,20.4501,21.4228,1600,9.84100974142764,10.1600955898148,9.6987775090684,10.1600955898148,3373.63755065074,0.0,1.0
2014-04-25,20.75,20.75,20.75,20.75,0,9.84100974142764,9.84100974142764,9.84100974142764,9.84100974142764,0,0.0,1.0
2014-04-28,20.88,21.74,20.86,21.54,2800,9.9026642602896,10.3105326158379,9.89317894969545,10.2156795098965,5903.86571363879,0.0,1.0
2014-04-29,21.0,21.2,20.9,21.2,1900,9.95957612385448,10.054429229796,9.91214957088375,10.054429229796,4006.19459139775,0.0,1.0
2014-04-30,21.25,21.35,21.0,21.22,8500,10.0781425062813,10.1255690592521,9.95957612385448,10.0639145403901,17922.4494878321,0.0,1.0
2014-05-01,21.25,21.25,21.25,21.25,4900,10.0781425062813,10.0781425062813,10.0781425062813,10.0781425062813,10331.7649988679,0.0,1.0
2014-05-02,21.24,21.3,21.24,21.2999,1600,10.0733998509842,10.1018557827667,10.0733998509842,10.1018083562137,3373.63755065075,0.0,1.0
2014-05-05,21.1,21.25,20.89,21.22,2600,10.0070026768252,10.0781425062813,9.90740691558667,10.0639145403901,5482.16101980746,0.0,1.0
2014-05-06,20.92,21.09,20.92,21.09,3900,9.92163488147789,10.0022600215281,9.92163488147789,10.0022600215281,8223.24152971117,0.0,1.0
2014-05-07,21.25,22.1,20.89,21.2,14000,10.0781425062813,10.4812682065326,9.90740691558667,10.054429229796,29519.328568194,0.0,1.0
2014-05-08,21.5,21.55,21.5,21.5,2500,10.1967088887082,10.2204221651935,10.1967088887082,10.1967088887082,5271.30867289176,0.0,1.0
2014-05-09,21.2,21.52,21.2,21.51,2100,10.054429229796,10.2061941993023,10.054429229796,10.2014515440052,4427.89928522907,0.0,1.0
2014-05-12,21.32,21.7,21.13,21.7,13800,10.1113410933608,10.2915619946496,10.0212306427164,10.2915619946496,29097.6238743627,0.0,1.0
2014-05-13,21.41,21.66,21.41,21.41,5600,10.2145431696873,10.3338162099685,10.2145431696873,10.2145431696873,11737.7740744984,0.127604,1.0
2014-05-14,21.59,21.72,21.38,21.6,7700,10.3004197586898,10.362441739636,10.2002304048535,10.305190680301,16139.4393524353,0.0,1.0
2014-05-15,21.3,21.6,21.19,21.28,14200,10.1620630319635,10.305190680301,10.1095828942398,10.152521188741,29763.6414031924,0.0,1.0
2014-05-16,21.59,21.6,21.42,21.45,700,10.3004197586898,10.305190680301,10.2193140912985,10.2336268561323,1467.2217593123,0.0,1.0
2014-05-19,21.39,21.41,21.39,21.41,2000,10.2050013264648,10.2145431696873,10.2050013264648,10.2145431696873,4192.0621694637,0.0,1.0
2014-05-20,21.39,21.39,21.39,21.39,0,10.2050013264648,10.2050013264648,10.2050013264648,10.2050013264648,0,0.0,1.0
2014-05-21,21.38,21.38,21.23,21.23,600,10.2002304048535,10.2002304048535,10.1286665806848,10.1286665806848,1257.61865083912,0.0,1.0
2014-05-22,21.26,21.5,21.25,21.38,5600,10.1429793455185,10.2574814641885,10.1382084239073,10.2002304048535,11737.7740744984,0.0,1.0
2014-05-23,21.3,21.53,21.27,21.27,9100,10.1620630319635,10.2717942290223,10.1477502671298,10.1477502671298,19073.8828710599,0.0,1.0
2014-05-27,21.4,21.47,21.2801,21.42,6200,10.209772248076,10.2431686993548,10.1525688979571,10.2193140912985,12995.3927253375,0.0,1.0
2014-05-28,21.49,21.49,21.49,21.49,100,10.2527105425773,10.2527105425773,10.2527105425773,10.2527105425773,209.603108473185,0.0,1.0
2014-05-29,21.42,21.49,21.36,21.49,2800,10.2193140912985,10.2527105425773,10.190688561631,10.2527105425773,5868.88703724921,0.0,1.0
2014-05-30,21.4274,21.49,21.4,21.4,5000,10.2228445732908,10.2527105425773,10.209772248076,10.209772248076,10480.1554236593,0.0,1.0
2014-06-02,21.6,21.71,21.45,21.45,7100,10.305190680301,10.3576708180248,10.2336268561323,10.2336268561323,14881.8207015962,0.0,1.0
2014-06-03,21.5,21.5,21.5,21.5,100,10.2574814641885,10.2574814641885,10.2574814641885,10.2574814641885,209.603108473186,0.0,1.0
2014-06-04,21.43,21.64,21.43,21.64,10300,10.2240850129098,10.324274366746,10.2240850129098,10.324274366746,21589.1201727381,0.0,1.0
2014-06-05,21.4,21.4,21.37,21.37,900,10.209772248076,10.209772248076,10.1954594832423,10.1954594832423,1886.42797625868,0.0,1.0
2014-06-06,21.5899,21.59,21.39,21.39,4800,10.3003720494737,10.3004197586898,10.2050013264648,10.2050013264648,10060.9492067129,0.0,1.0
2014-06-09,21.5,21.51,20.51,20.51,3400,10.2574814641885,10.2622523857998,9.78516022467473,9.78516022467473,7126.50568808833,0.0,1.0
2014-06-10,21.4,21.4,21.4,21.4,9800,10.209772248076,10.209772248076,10.209772248076,10.209772248076,20541.1046303722,0.0,1.0
2014-06-11,21.5,21.5,21.45,21.4999,4900,10.3183603323167,10.3183603323167,10.2943641454974,10.3183123399431,10209.955516871,0.127604,1.0
2014-06-12,21.5,21.5,21.4999,21.5,6700,10.3183603323167,10.3183603323167,10.3183123399431,10.3183603323167,13960.5514210277,0.0,1.0
2014-06-13,21.5,22.0,21.4799,22.0,4600,10.3183603323167,10.5583222005101,10.3087138652154,10.5583222005101,9584.85619951157,0.0,1.0
2014-06-16,21.652,21.652,21.42,21.5,5500,10.3913087402475,10.3913087402475,10.2799664334058,10.3183603323167,11460.1541515899,0.0,1.0
2014-06-17,21.43,21.52,21.43,21.5,5900,10.2847656707697,10.3279588070445,10.2847656707697,10.3183603323167,12293.6199080691,0.0,1.0
2014-06-18,21.331,21.45,21.18,21.45,5600,10.2372532208674,10.2943641454974,10.1647847366729,10.2943641454974,11668.5205907097,0.0,1.0
2014-06-19,21.5,21.75,21.3899,21.4199,55000,10.3183603323167,10.4383412664134,10.2655207289405,10.2799184410321,114601.541515899,0.0,1.0
2014-06-20,21.85,21.999,21.55,21.56,6000,10.4863336400521,10.5578422767738,10.3423565191361,10.3471557564999,12501.986347189,0.0,1.0
2014-06-23,21.85,21.995,21.55,21.97,2800,10.4863336400521,10.5559225818282,10.3423565191361,10.5439244884185,5834.26029535486,0.0,1.0
2014-06-24,21.5,21.55,21.5,21.55,3100,10.3183603323167,10.3423565191361,10.3183603323167,10.3423565191361,6459.35961271432,0.0,1.0
2014-06-25,21.7001,21.7001,21.6,21.6,400,10.4143930719677,10.4143930719677,10.3663527059554,10.3663527059554,833.465756479267,0.0,1.0
2014-06-26,21.7001,21.7001,21.7001,21.7001,7,10.4143930719677,10.4143930719677,10.4143930719677,10.4143930719677,14.5856507383872,0.0,1.0
2014-06-27,21.7,21.7,21.7,21.7,0,10.4143450795941,10.4143450795941,10.4143450795941,10.4143450795941,0,0.0,1.0
2014-06-30,21.75,21.7501,21.3601,21.5,8500,10.4383412664134,10.4383892587871,10.2512190015962,10.3183603323167,17711.1473251844,0.0,1.0
2014-07-01,21.99,21.99,21.92,21.92,2400,10.5535229631463,10.5535229631463,10.5199283015992,10.5199283015992,5000.79453887558,0.0,1.0
2014-07-02,21.5,21.591,21.4,21.5,3900,10.3183603323167,10.3620333923279,10.270367958678,10.3183603323167,8126.29112567285,0.0,1.0
2014-07-03,21.5,21.5,21.5,21.5,0,10.3183603323167,10.3183603323167,10.3183603323167,10.3183603323167,0,0.0,1.0
2014-07-07,21.6501,21.9799,21.61,21.7326,2500,10.3903968851484,10.5486757334088,10.3711519433193,10.4299905934003,5209.1609779954,0.0,1.0
2014-07-08,21.9899,21.9899,21.9899,21.9899,200,10.5534749707726,10.5534749707726,10.5534749707726,10.5534749707726,416.732878239634,0.0,1.0
2014-07-09,21.7,21.85,21.68,21.85,1500,10.4143450795941,10.4863336400521,10.4047466048664,10.4863336400521,3125.49658679724,0.0,1.0
2014-07-10,21.7048,21.7048,21.7048,21.7048,400,10.4166487135288,10.4166487135288,10.4166487135288,10.4166487135288,833.465756479261,0.0,1.0
2014-07-11,21.6201,21.6201,21.6201,21.6201,200,10.4372393615147,10.4372393615147,10.4372393615147,10.4372393615147,414.287710593664,0.127604,1.0
2014-07-14,21.6222,21.6222,21.62,21.62,900,10.438253149733,10.438253149733,10.4371910858852,10.4371910858852,1864.29469767149,0.0,1.0
2014-07-15,21.58,21.62,21.58,21.62,500,10.4178808341075,10.4371910858852,10.4178808341075,10.4371910858852,1035.71927648416,0.0,1.0
2014-07-16,20.63,21.35,20.61,21.35,10500,9.95926235438542,10.3068468863853,9.94960722849653,10.3068468863853,21750.1048061674,0.0,1.0
2014-07-17,20.33,20.5,20.33,20.5,8100,9.81443546605213,9.89650403610766,9.81443546605213,9.89650403610766,16778.6522790434,0.0,1.0
2014-07-18,20.9399,20.94,19.961,20.3,2100,10.1088685300337,10.1089168056631,9.63629839340219,9.79995277721881,4350.02096123347,0.0,1.0
2014-07-21,20.6801,21.08,20.6801,21.08,700,9.98344844473707,10.1765026868853,9.98344844473707,10.1765026868853,1450.00698707783,0.0,1.0
2014-07-22,20.53,20.7,20.53,20.7,400,9.91098672494099,9.99305529499651,9.91098672494099,9.99305529499651,828.575421187328,0.0,1.0
2014-07-23,20.53,20.53,20.53,20.53,0,9.91098672494099,9.91098672494099,9.91098672494099,9.91098672494099,0,0.0,1.0
2014-07-24,20.54,20.54,20.54,20.54,100,9.91581428788543,9.91581428788543,9.91581428788543,9.91581428788543,207.143855296832,0.0,1.0
2014-07-25,20.5127,20.5127,20.45,20.4999,2300,9.9026350410471,9.9026350410471,9.87236622138545,9.89645576047822,4764.30867182714,0.0,1.0
2014-07-28,19.8701,19.8701,19.8701,19.8701,500,9.59241584623721,9.59241584623721,9.59241584623721,9.59241584623721,1035.71927648416,0.0,1.0
2014-07-29,19.8701,19.8701,19.8701,19.8701,8,9.59241584623721,9.59241584623721,9.59241584623721,9.59241584623721,16.5715084237466,0.0,1.0
2014-07-30,20.5,20.5,20.5,20.5,200,9.89650403610766,9.89650403610766,9.89650403610766,9.89650403610766,414.287710593664,0.0,1.0
2014-07-31,20.35,20.57,19.9,20.53,13600,9.82409059194102,9.93029697671876,9.60685025944109,9.91098672494099,28171.5643203692,0.0,1.0
2014-08-01,20.0,20.05,19.88,19.9,1100,9.65512588888552,9.67926370360774,9.59719513355221,9.60685025944109,2278.58240826515,0.0,1.0
2014-08-04,20.18,20.46,19.89,20.0,6300,9.74202202188549,9.87719378432989,9.60202269649665,9.65512588888552,13050.0628837004,0.0,1.0
2014-08-05,19.94,20.07,19.78,20.0695,3200,9.62616051121887,9.68891882949662,9.54891950410778,9.6886774513494,6628.60336949862,0.0,1.0
2014-08-06,19.94,19.94,19.94,19.94,0,9.62616051121887,9.62616051121887,9.62616051121887,9.62616051121887,0,0.0,1.0
2014-08-07,19.9899,20.0,19.6811,20.0,2300,9.65025005031163,9.65512588888552,9.50117490658724,9.65512588888552,4764.30867182714,0.0,1.0
2014-08-08,20.0,20.0,19.9472,20.0,1100,9.65512588888552,9.65512588888552,9.62963635653886,9.65512588888552,2278.58240826515,0.0,1.0
2014-08-11,19.78,20.0,19.6801,20.0,1300,9.54891950410778,9.65512588888552,9.5006921502928,9.65512588888552,2692.87011885882,0.0,1.0
2014-08-12,19.78,19.78,19.78,19.78,0,9.54891950410778,9.54891950410778,9.54891950410778,9.54891950410778,0,0.0,1.0
2014-08-13,19.7301,19.95,19.68,19.95,1600,9.58643159921128,9.69327628366126,9.56208908583727,9.69327628366126,3293.00425015261,0.127604,1.0
2014-08-14,20.01,20.57,19.3,19.85,49400,9.72242899428881,9.99452096014597,9.37745525186277,9.64468843261534,101671.506223462,0.0,1.0
2014-08-15,19.95,20.3,19.95,20.1,2900,9.69327628366126,9.86333376232198,9.69327628366126,9.76615806023014,5968.5702034016,0.0,1.0
2014-08-18,19.8,19.8,19.8,19.8,400,9.62039450709238,9.62039450709238,9.62039450709238,9.62039450709238,823.251062538152,0.0,1.0
2014-08-19,19.998,20.3,19.5,20.0,48000,9.7165984521633,9.86333376232198,9.47463095395461,9.71757020918422,98790.1275045782,0.0,1.0
2014-08-20,20.1836,20.2,19.802,20.0,6000,9.80677750370453,9.81474591127606,9.6213662641133,9.71757020918422,12348.7659380723,0.0,1.0
2014-08-21,19.82,20.01,19.3,20.01,14800,9.63011207730156,9.72242899428881,9.37745525186277,9.72242899428881,30460.2893139116,0.0,1.0
2014-08-22,20.0,20.5,19.95,20.5,13700,9.71757020918422,9.96050946441383,9.69327628366126,9.96050946441383,28196.3488919317,0.0,1.0
2014-08-25,20.95,20.95,20.95,20.95,500,10.1791547941205,10.1791547941205,10.1791547941205,10.1791547941205,1029.06382817269,0.0,1.0
2014-08-26,20.15,20.2499,20.05,20.2499,3000,9.7904519857531,9.83899124894798,9.74186413470718,9.83899124894798,6174.38296903614,0.0,1.0
2014-08-27,20.15,20.15,20.15,20.15,8,9.7904519857531,9.7904519857531,9.7904519857531,9.7904519857531,16.465021250763,0.0,1.0
2014-08-28,20.0,20.0,19.8,19.8,1800,9.71757020918422,9.71757020918422,9.62039450709238,9.62039450709238,3704.62978142168,0.0,1.0
2014-08-29,20.0999,20.0999,20.0999,20.0999,1500,9.7661094723791,9.7661094723791,9.7661094723791,9.7661094723791,3087.19148451807,0.0,1.0
2014-09-02,20.05,20.05,20.05,20.05,1100,9.74186413470718,9.74186413470718,9.74186413470718,9.74186413470718,2263.94042197992,0.0,1.0
2014-09-03,20.0399,20.0399,20.0001,20.0103,1900,9.73695676175154,9.73695676175154,9.71761879703527,9.72257475784195,3910.44254705622,0.0,1.0
2014-09-04,20.39,20.5,20.05,20.09,16000,9.90706282826331,9.96050946441383,9.74186413470718,9.76129927512555,32930.0425015261,0.0,1.0
2014-09-05,20.5,20.5,20.25,20.25,500,9.96050946441383,9.96050946441383,9.83903983679902,9.83903983679902,1029.06382817269,0.0,1.0
2014-09-08,20.327,20.44,20.2401,20.44,1800,9.87645248210438,9.93135675378627,9.83422963954548,9.93135675378627,3704.62978142169,0.0,1.0
2014-09-09,20.45,20.95,20.19,20.5299,7700,9.93621553889087,10.1791547941205,9.80988712617147,9.97503723187656,15847.5829538594,0.0,1.0
2014-09-10,20.65,20.65,20.65,20.65,600,10.0333912409827,10.0333912409827,10.0333912409827,10.0333912409827,1234.87659380723,0.0,1.0
2014-09-11,20.11,20.11,19.721,19.721,300,9.83301688678337,9.83301688678337,9.64281084158403,9.64281084158403,613.54516822899,0.127604,1.0
2014-09-12,20.49,20.49,19.9999,20.0,3500,10.0188222779807,10.0188222779807,9.77918221949173,9.77923111564731,7158.02696267152,0.0,1.0
2014-09-15,20.5,20.5,20.4109,20.5,5700,10.0237118935385,10.0237118935385,9.98014541891829,10.0237118935385,11657.3581963508,0.0,1.0
2014-09-16,20.2013,20.95,20.2013,20.4,5700,9.8776590768263,10.2437445936406,9.8776590768263,9.97481573796026,11657.3581963508,0.0,1.0
2014-09-17,20.54,20.95,20.32,20.46,3700,10.0432703557698,10.2437445936406,9.93569881349767,10.0041534313072,7567.0570748242,0.0,1.0
2014-09-18,20.5501,20.95,20.483,20.5,8000,10.0482088674832,10.2437445936406,10.0153995470902,10.0237118935385,16361.2044861064,0.0,1.0
2014-09-19,21.38,21.38,21.0,21.38,900,10.453998062627,10.453998062627,10.2681926714297,10.453998062627,1840.63550468696,0.0,1.0
2014-09-22,21.41,21.61,20.67,20.67,11000,10.4686669093004,10.5664592204569,10.1068353580215,10.1068353580215,22496.6561683964,0.0,1.0
2014-09-23,21.1,21.4,21.0,21.15,4300,10.3170888270079,10.4637772937426,10.2681926714297,10.341536904797,8794.1474112822,0.0,1.0
2014-09-24,21.8499,21.8499,21.08,21.81,7670,10.6837610976891,10.6837610976891,10.3073095958923,10.6642515316134,15686.3048010545,0.0,1.0
2014-09-25,21.2,21.35,21.16,21.16,1790,10.3659849825862,10.4393292159535,10.3464265203549,10.3464265203549,3660.81950376629,0.0,1.0
2014-09-26,21.02,21.0827,21.02,21.0827,475,10.2779719025453,10.3086297920929,10.2779719025453,10.3086297920929,971.446516362569,0.0,1.0
2014-09-29,20.93,20.99,20.93,20.99,200,10.2339653625249,10.2633030558719,10.2339653625249,10.2633030558719,409.03011215266,0.0,1.0
2014-09-30,20.93,20.93,20.93,20.93,0,10.2339653625249,10.2339653625249,10.2339653625249,10.2339653625249,0,0.0,1.0
2014-10-01,20.9,21.0,20.9,20.99,1075,10.2192965158514,10.2681926714297,10.2192965158514,10.2633030558719,2198.53685282055,0.0,1.0
2014-10-02,20.9,20.9,20.9,20.9,1,10.2192965158514,10.2192965158514,10.2192965158514,10.2192965158514,2.04515056076331,0.0,1.0
2014-10-03,21.21,21.21,21.21,21.21,100,10.370874598144,10.370874598144,10.370874598144,10.370874598144,204.515056076329,0.0,1.0
2014-10-06,21.1,21.4,21.0,21.0,8802,10.3170888270079,10.4637772937426,10.2681926714297,10.2681926714297,18001.4152358386,0.0,1.0
2014-10-07,20.57,21.553,20.061,21.05,20098,10.0579392024433,10.5385884117773,9.80905777055004,10.2926407492188,41103.4359702206,0.0,1.0
2014-10-08,20.56,21.4,20.11,21.2,10934,10.0530495868854,10.4637772937426,9.83301688678337,10.3659849825862,22361.676231386,0.0,1.0
2014-10-09,20.77,21.0,20.77,21.0,1600,10.1557315135997,10.2681926714297,10.1557315135997,10.2681926714297,3272.24089722129,0.0,1.0
2014-10-10,20.609,21.15,20.3,20.6,4438,10.1394021534828,10.4055682248611,9.98737753970117,10.1349742521105,9020.5261232866,0.127604,1.0
2014-10-13,20.61,20.61,20.6,20.6,795,10.1398941425242,10.1398941425242,10.1349742521105,10.1349742521105,1615.88965029581,0.0,1.0
2014-10-14,20.77,20.77,20.77,20.77,200,10.2186123891425,10.2186123891425,10.2186123891425,10.2186123891425,406.513119571275,0.0,1.0
2014-10-15,20.69,20.69,20.61,20.61,2396,10.1792532658334,10.1792532658334,10.1398941425242,10.1398941425242,4870.02717246385,0.0,1.0
2014-10-16,20.69,20.69,20.69,20.69,0,10.1792532658334,10.1792532658334,10.1792532658334,10.1792532658334,0,0.0,1.0
2014-10-17,20.69,20.69,20.69,20.69,0,10.1792532658334,10.1792532658334,10.1792532658334,10.1792532658334,0,0.0,1.0
2014-10-20,20.69,20.69,20.69,20.69,0,10.1792532658334,10.1792532658334,10.1792532658334,10.1792532658334,0,0.0,1.0
2014-10-21,20.621,20.87,20.621,20.66,600,10.1453060219792,10.267811293279,10.1453060219792,10.1644935945924,1219.53935871382,0.0,1.0
2014-10-22,20.9,20.9,20.9,20.9,100,10.2825709645199,10.2825709645199,10.2825709645199,10.2825709645199,203.256559785638,0.0,1.0
2014-10-23,20.62,20.62,20.62,20.62,162,10.1448140329378,10.1448140329378,10.1448140329378,10.1448140329378,329.275626852733,0.0,1.0
2014-10-24,20.62,20.62,20.62,20.62,150,10.1448140329378,10.1448140329378,10.1448140329378,10.1448140329378,304.884839678457,0.0,1.0
2014-10-27,20.64,20.64,20.61,20.61,637,10.1546538137651,10.1546538137651,10.1398941425242,10.1398941425242,1294.74428583451,0.0,1.0
2014-10-28,21.03,21.03,20.61,20.61,13677,10.3465295398973,10.3465295398973,10.1398941425242,10.1398941425242,27799.3996818816,0.0,1.0
2014-10-29,21.04,21.04,20.6601,20.67,1263,10.351449430311,10.351449430311,10.1645427934966,10.1694134850061,2567.13035009259,0.0,1.0
2014-10-30,21.0,21.0,20.88,20.88,2449,10.3317698686564,10.3317698686564,10.2727311836926,10.2727311836926,4977.75314915024,0.0,1.0
2014-10-31,21.0,21.0,21.0,21.0,0,10.3317698686564,10.3317698686564,10.3317698686564,10.3317698686564,0,0.0,1.0
2014-11-03,21.0,21.0,21.0,21.0,1,10.3317698686564,10.3317698686564,10.3317698686564,10.3317698686564,2.03256559785637,0.0,1.0
2014-11-04,21.0,21.17,20.7301,20.85,2151,10.3317698686564,10.4154080056884,10.1989820263921,10.2579715124517,4372.04860098905,0.0,1.0
2014-11-05,21.1,21.1,20.76,20.77,2342,10.3809687727928,10.3809687727928,10.2136924987289,10.2186123891425,4760.26863017964,0.0,1.0
2014-11-06,21.1,21.1,21.1,21.1,6,10.3809687727928,10.3809687727928,10.3809687727928,10.3809687727928,12.1953935871383,0.0,1.0
2014-11-07,20.95,20.95,20.7322,20.9,2239,10.3071704165881,10.3071704165881,10.2000152033789,10.2825709645199,4550.91437360044,0.0,1.0
2014-11-10,21.0,21.29,20.95,20.95,4049,10.3317698686564,10.4744466906521,10.3071704165881,10.3071704165881,8229.85810572043,0.0,1.0
2014-11-11,21.0,21.02,20.99,20.99,5450,10.3317698686564,10.3416096494837,10.3268499782427,10.3268499782427,11077.4825083172,0.0,1.0
2014-11-12,20.95,20.95,20.67,20.72,1050,10.3699501862224,10.3699501862224,10.2313541932801,10.2561034777341,2121.27344924241,0.127604,1.0
2014-11-13,20.91,20.91,20.91,20.91,11400,10.3501507586592,10.3501507586592,10.3501507586592,10.3501507586592,23030.9688774891,0.0,1.0
2014-11-14,20.8,20.9,20.8,20.9,6474,10.2957023328605,10.3452009017684,10.2957023328605,10.3452009017684,13079.1660099003,0.0,1.0
2014-11-17,21.0199,21.02,21.01,21.01,2845,10.4045496858891,10.404599184458,10.3996493275672,10.3996493275672,5747.64091723301,0.0,1.0
2014-11-18,21.12,21.12,21.04,21.05,13689,10.454097753366,10.454097753366,10.4144988982396,10.4194487551304,27655.3449968375,0.0,1.0
2014-11-19,21.2,21.27,21.19,21.19,24643,10.4936966084924,10.528345606728,10.4887467516016,10.4887467516016,49785.2777235053,0.0,1.0
2014-11-20,21.05,21.05,21.05,21.05,500,10.4194487551304,10.4194487551304,10.4194487551304,10.4194487551304,1010.13021392496,0.0,1.0
2014-11-21,21.0,21.0,21.0,21.0,1000,10.3946994706764,10.3946994706764,10.3946994706764,10.3946994706764,2020.26042784992,0.0,1.0
2014-11-24,21.0,21.03,20.9,21.0,9998,10.3946994706764,10.4095490413488,10.3452009017684,10.3946994706764,20198.5637576435,0.0,1.0
2014-11-25,21.0,21.0,21.0,21.0,1,10.3946994706764,10.3946994706764,10.3946994706764,10.3946994706764,2.02026042784992,0.0,1.0
2014-11-26,21.451,21.5,21.451,21.5,4100,10.6179380164514,10.6421923152163,10.6179380164514,10.6421923152163,8283.06775418466,0.0,1.0
2014-11-28,21.5,21.5,21.5,21.5,100,10.6421923152163,10.6421923152163,10.6421923152163,10.6421923152163,202.026042784992,0.0,1.0
2014-12-01,21.5,21.5,21.5,21.5,3,10.6421923152163,10.6421923152163,10.6421923152163,10.6421923152163,6.06078128354976,0.0,1.0
2014-12-02,21.5,21.5,21.5,21.5,98,10.6421923152163,10.6421923152163,10.6421923152163,10.6421923152163,197.985521929292,0.0,1.0
2014-12-03,21.2,21.4,21.01,21.15,8166,10.4936966084924,10.5926937463084,10.3996493275672,10.4689473240384,16497.4466538224,0.0,1.0
2014-12-04,21.5,22.82,21.35,21.35,708,10.6421923152163,11.2955734248017,10.5679444618544,10.5679444618544,1430.34438291774,0.0,1.0
2014-12-05,21.65,21.9,21.6,21.9,8600,10.7164401685783,10.8401865908483,10.6916908841243,10.8401865908483,17374.2396795093,0.0,1.0
2014-12-08,21.45,21.5,21.45,21.4999,4446,10.6174430307624,10.6421923152163,10.6174430307624,10.6421428166474,8982.07786222066,0.0,1.0
2014-12-09,21.4,21.4,21.4,21.4,1614,10.5926937463084,10.5926937463084,10.5926937463084,10.5926937463084,3260.70033054974,0.0,1.0
2014-12-10,21.4,21.4,21.4,21.4,0,10.5926937463084,10.5926937463084,10.5926937463084,10.5926937463084,0,0.0,1.0
2014-12-11,21.2724,21.2724,21.2724,21.2724,0,10.5926957262511,10.5926957262511,10.5926957262511,10.5926957262511,0,0.127604,1.0
2014-12-12,21.35,21.66,21.22,21.22,1651,10.6313370261682,10.7857030438784,10.5666028897091,10.5666028897091,3315.56133656921,0.0,1.0
2014-12-15,21.16,21.29,20.99,21.1646,7700,10.5367255959588,10.6014597324179,10.4520732636661,10.5390161884796,15463.2479052591,0.0,1.0
2014-12-16,21.42,21.47,21.1,21.13,3151,10.666193868877,10.691091613669,10.5068483022084,10.5217869490836,6327.88235707422,0.0,1.0
2014-12-17,21.49,21.64,21.33,21.4,9200,10.7010507115857,10.7757439459616,10.6213779282515,10.6562347709602,18475.5689257642,0.0,1.0
2014-12-18,20.77,21.3,20.31,21.3,20640,10.3425231865815,10.6064392813763,10.1134639344954,10.6064392813763,41449.5372421491,0.0,1.0
2014-12-19,21.1301,21.77,20.6,20.6,2550,10.5218367445732,10.8404780824207,10.2578708542888,10.2578708542888,5120.94573485854,0.0,1.0
2014-12-22,21.1301,21.1301,21.1301,21.1301,100,10.5218367445732,10.5218367445732,10.5218367445732,10.5218367445732,200.821401367002,0.0,1.0
2014-12-23,20.7999,21.0,20.77,21.0,2651,10.3574120379671,10.4570528126245,10.3425231865815,10.4570528126245,5323.7753502392,0.0,1.0
2014-12-24,21.31,21.31,20.82,20.93,1467,10.6114188303347,10.6114188303347,10.3674209313734,10.4221959699158,2946.04995805391,0.0,1.0
2014-12-26,20.98,21.01,20.54,20.77,7750,10.4470937147077,10.4620323615829,10.2279935605384,10.3425231865815,15563.6586059427,0.0,1.0
2014-12-29,21.48,21.48,21.48,21.48,171,10.6960711626274,10.6960711626274,10.6960711626274,10.6960711626274,343.404596337571,0.0,1.0
2014-12-30,21.5,22.3,21.08,21.5,9282,10.7060302605441,11.1043941772155,10.4968892042916,10.7060302605441,18640.2424748852,0.0,1.0
2014-12-31,21.0,21.05,20.5,21.0,10210,10.4570528126245,10.4819505574165,10.2080753647049,10.4570528126245,20503.8650795709,0.0,1.0
2015-01-02,21.29,21.29,21.29,21.29,700,10.6014597324179,10.6014597324179,10.6014597324179,10.6014597324179,1405.74980956901,0.0,1.0
2015-01-05,21.0,21.0,21.0,21.0,562,10.4570528126245,10.4570528126245,10.4570528126245,10.4570528126245,1128.61627568255,0.0,1.0
2015-01-06,21.06,21.15,20.8605,20.99,5437,10.4869301063749,10.5317460470004,10.3875881046549,10.4520732636661,10918.6595923238,0.0,1.0
2015-01-07,21.06,21.06,21.06,21.06,0,10.4869301063749,10.4869301063749,10.4869301063749,10.4869301063749,0,0.0,1.0
2015-01-08,21.99,22.0,21.45,21.4999,8053,10.9500281595054,10.9550077084638,10.6811325157522,10.7059804650546,16172.1474520846,0.0,1.0
2015-01-09,21.85,21.99,21.69,21.9899,2775,10.8803144740879,10.9500281595054,10.8006416907536,10.9499783640158,5572.79388793429,0.0,1.0
2015-01-12,21.7901,21.7927,21.79,21.79,2802,10.8504869758271,10.8517816585563,10.8504371803375,10.8504371803375,5627.01566630339,0.0,1.0
2015-01-13,21.7,21.7,21.7,21.7,1200,10.8691622762407,10.8691622762407,10.8691622762407,10.8691622762407,2395.76881255346,0.127604,1.0
2015-01-14,21.1501,21.1501,21.1501,21.1501,499,10.5937266847335,10.5937266847335,10.5937266847335,10.5937266847335,996.240531220152,0.0,1.0
2015-01-15,21.8,21.95,21.8,21.95,1800,10.9192505816611,10.9943830397918,10.9192505816611,10.9943830397918,3593.65321883021,0.0,1.0
2015-01-16,21.8,21.8,21.8,21.8,0,10.9192505816611,10.9192505816611,10.9192505816611,10.9192505816611,0,0.0,1.0
2015-01-20,21.16,21.69,21.16,21.69,4850,10.5986854269702,10.8641534456986,10.5986854269702,10.8641534456986,9682.89895073688,0.0,1.0
2015-01-21,21.94,21.94,21.5,21.5,700,10.9893742092498,10.9893742092498,10.7689856653997,10.7689856653997,1397.53180732285,0.0,1.0
2015-01-22,22.15,22.2795,21.5,21.5,3197,11.0945596506327,11.1594240061522,10.7689856653997,10.7689856653997,6382.72741144455,0.0,1.0
2015-01-23,22.15,22.15,22.15,22.15,0,11.0945596506327,11.0945596506327,11.0945596506327,11.0945596506327,0,0.0,1.0
2015-01-26,22.15,22.15,22.15,22.15,0,11.0945596506327,11.0945596506327,11.0945596506327,11.0945596506327,0,0.0,1.0
2015-01-27,22.9899,22.9899,22.96,22.96,200,11.5152513278592,11.5152513278592,11.5002749245385,11.5002749245385,399.294802092245,0.0,1.0
2015-01-28,21.5,21.5,21.5,21.5,203,10.7689856653997,10.7689856653997,10.7689856653997,10.7689856653997,405.284224123629,0.0,1.0
2015-01-29,22.75,22.99,22.25,22.25,16356,11.3950894831555,11.5153014161646,11.1446479560532,11.1446479560532,32654.3289151038,0.0,1.0
2015-01-30,22.69,22.69,22.03,22.46,5076,11.3650364999033,11.3650364999033,11.0344536841282,11.2498333974362,10134.1020771011,0.0,1.0
2015-02-02,22.69,22.69,22.69,22.69,77,11.3650364999033,11.3650364999033,11.3650364999033,11.3650364999033,153.728498805513,0.0,1.0
2015-02-03,22.3,22.6899,22.2,22.6899,1453,11.1696921087634,11.3649864115978,11.119603803343,11.3649864115978,2900.87673720016,0.0,1.0
2015-02-04,22.34,22.34,22.0,22.0,2103,11.1897274309316,11.1897274309316,11.0194271925021,11.0194271925021,4198.58484399996,0.0,1.0
2015-02-05,22.95,22.99,22.34,22.34,4176,11.4952660939965,11.5153014161646,11.1897274309316,11.1897274309316,8337.27546768603,0.0,1.0
2015-02-06,22.1,22.75,22.0,22.75,6101,11.0695154979225,11.3950894831555,11.0194271925021,11.3950894831555,12180.4879378239,0.0,1.0
2015-02-09,22.0,22.4347,21.98,22.4347,4549,11.0194271925021,11.2371610561648,11.009409531418,11.2371610561648,9081.96027358805,0.0,1.0
2015-02-10,22.24,22.4993,22.24,22.4993,991,11.1396391255112,11.2695181014664,11.1396391255112,11.2695181014664,1978.50574436706,0.0,1.0
2015-02-11,22.23,22.2399,22.22,22.2399,3000,11.1985449762179,11.2035321824826,11.1935073941323,11.2035321824826,5955.23794757516,0.127604,1.0
2015-02-12,22.4527,22.4527,22.4527,22.4527,300,11.3107319292635,11.3107319292635,11.3107319292635,11.3107319292635,595.523794757516,0.0,1.0
2015-02-13,22.07,22.35,22.07,22.35,1300,11.1179436628488,11.2589959612447,11.1179436628488,11.2589959612447,2580.6031106159,0.0,1.0
2015-02-17,22.07,22.07,22.07,22.07,50,11.1179436628488,11.1179436628488,11.1179436628488,11.1179436628488,99.2539657929194,0.0,1.0
2015-02-18,22.0,22.0,22.0,22.0,441,11.0826805882498,11.0826805882498,11.0826805882498,11.0826805882498,875.419978293551,0.0,1.0
2015-02-19,22.03,22.03,21.96,21.96,5854,11.0977933345065,11.0977933345065,11.0625302599075,11.0625302599075,11620.654315035,0.0,1.0
2015-02-20,21.82,22.5,21.82,22.03,6934,10.9920041107096,11.3345596925282,10.9920041107096,11.0977933345065,13764.5399761621,0.0,1.0
2015-02-23,21.72,22.0,21.6,21.82,5085,10.9416282898539,11.0826805882498,10.8811773048271,10.9920041107096,10094.1283211399,0.0,1.0
2015-02-24,21.9993,22.0,21.77,21.771,1033,11.0823279575038,11.0826805882498,10.9668162002817,10.9673199584903,2050.58693328172,0.0,1.0
2015-02-25,21.9275,22.0,21.9,21.9,1603,11.0461581181294,11.0826805882498,11.0323047673941,11.0323047673941,3182.08214332101,0.0,1.0
2015-02-26,21.9275,21.9275,21.9275,21.9275,0,11.0461581181294,11.0461581181294,11.0461581181294,11.0461581181294,0,0.0,1.0
2015-02-27,22.0,22.0,21.6101,21.6101,7540,11.0826805882498,11.0826805882498,10.8862652627335,10.8862652627335,14967.4980415723,0.0,1.0
2015-03-02,21.92,22.0,21.92,22.0,2150,11.0423799315652,11.0826805882498,11.0423799315652,11.0826805882498,4267.92052909557,0.0,1.0
2015-03-03,21.42,22.0,21.381,21.9284,9071,10.7905008272868,11.0826805882498,10.7708542571531,11.0466115005171,18006.6544741516,0.0,1.0
2015-03-04,21.07,21.9993,21.07,21.9993,6274,10.614185454292,11.0823279575038,10.614185454292,11.0823279575038,12454.3876276955,0.0,1.0
2015-03-05,22.0,22.0,21.9999,21.9999,1100,11.0826805882498,11.0826805882498,11.0826302124289,11.0826302124289,2183.58724744423,0.0,1.0
2015-03-06,21.649,21.649,21.649,21.649,400,10.9058614570463,10.9058614570463,10.9058614570463,10.9058614570463,794.031726343361,0.0,1.0
2015-03-09,21.9724,21.9724,21.9724,21.9724,100,11.0687768616936,11.0687768616936,11.0687768616936,11.0687768616936,198.50793158584,0.0,1.0
2015-03-10,21.5984,21.75,21.06,21.75,8641,10.8803712916934,10.9567410361106,10.6091478722064,10.9567410361106,17153.0703683323,0.0,1.0
2015-03-11,21.5,21.5,21.49,21.49,1500,10.8950830464161,10.8950830464161,10.8900155659294,10.8900155659294,2960.05086538634,0.127604,1.0
2015-03-12,21.5101,21.5101,21.5,21.51,690,10.9002012017076,10.9002012017076,10.8950830464161,10.9001505269028,1361.62339807772,0.0,1.0
2015-03-13,21.5101,21.5101,21.5101,21.5101,0,10.9002012017076,10.9002012017076,10.9002012017076,10.9002012017076,0,0.0,1.0
2015-03-16,21.416,21.416,21.416,21.416,501,10.8525162103277,10.8525162103277,10.8525162103277,10.8525162103277,988.656989039044,0.0,1.0
2015-03-17,21.416,21.416,21.416,21.416,0,10.8525162103277,10.8525162103277,10.8525162103277,10.8525162103277,0,0.0,1.0
2015-03-18,21.6,21.6,21.5303,21.5303,1450,10.9457578512831,10.9457578512831,10.9104375122908,10.9104375122908,2861.38250320681,0.0,1.0
2015-03-19,21.65,21.65,21.65,21.65,100,10.9710952537166,10.9710952537166,10.9710952537166,10.9710952537166,197.336724359091,0.0,1.0
2015-03-20,21.75,21.75,21.5,21.5,920,11.0217700585837,11.0217700585837,10.8950830464161,10.8950830464161,1815.49786410363,0.0,1.0
2015-03-23,21.1,21.5,21.1,21.5,4000,10.6923838269479,10.8950830464161,10.6923838269479,10.8950830464161,7893.46897436356,0.0,1.0
2015-03-24,21.1,21.1,21.1,21.1,0,10.6923838269479,10.6923838269479,10.6923838269479,10.6923838269479,0,0.0,1.0
2015-03-25,21.203,21.5,21.203,21.5,1620,10.7445788759609,10.8950830464161,10.7445788759609,10.8950830464161,3196.85493461726,0.0,1.0
2015-03-26,21.25,21.32,21.17,21.32,4799,10.7683960342484,10.8038683976554,10.7278561903548,10.8038683976554,9470.18940199275,0.0,1.0
2015-03-27,20.7409,21.3999,20.7409,21.26,3403,10.5104106026703,10.8443575667441,10.5104106026703,10.7734635147351,6715.36872993981,0.0,1.0
2015-03-30,21.25,21.25,21.0,21.0,2726,10.7683960342484,10.7683960342484,10.6417090220808,10.6417090220808,5379.39910602881,0.0,1.0
2015-03-31,21.0,21.0,21.0,21.0,937,10.6417090220808,10.6417090220808,10.6417090220808,10.6417090220808,1849.04510724467,0.0,1.0
2015-04-01,21.0,21.0,21.0,21.0,165,10.6417090220808,10.6417090220808,10.6417090220808,10.6417090220808,325.605595192499,0.0,1.0
2015-04-02,21.4199,21.4199,21.4199,21.4199,104,10.8544925277176,10.8544925277176,10.8544925277176,10.8544925277176,205.230193333453,0.0,1.0
2015-04-06,22.0,22.0,20.56,20.71,6772,11.1484570707513,11.1484570707513,10.4187398806658,10.4947520879664,13363.6429735976,0.0,1.0
2015-04-07,21.75,21.75,21.45,21.74,9247,11.0217700585837,11.0217700585837,10.8697456439825,11.016702578097,18247.726901485,0.0,1.0
2015-04-08,21.75,21.75,21.75,21.75,0,11.0217700585837,11.0217700585837,11.0217700585837,11.0217700585837,0,0.0,1.0
2015-04-09,21.2601,21.2601,21.2601,21.2601,160,10.77351418954,10.77351418954,10.77351418954,10.77351418954,315.738758974544,0.0,1.0
2015-04-10,21.2601,21.2601,21.2601,21.2601,0,10.77351418954,10.77351418954,10.77351418954,10.77351418954,0,0.0,1.0
2015-04-13,21.84,21.88,21.45,21.4601,4525,11.1320404609666,11.1524288134592,10.9332540241636,10.938402083168,8877.61775089873,0.127604,1.0
2015-04-14,22.19,22.2,21.511,21.58,4299,11.310438545277,11.3155356334001,10.9643462617148,10.9995161697646,8434.2273394726,0.0,1.0
2015-04-15,22.25,22.25,21.8,21.8,500,11.3410210740159,11.3410210740159,11.111652108474,11.111652108474,980.952237668367,0.0,1.0
2015-04-16,22.1,22.1,21.91,22.02,4121,11.2645647521686,11.2645647521686,11.1677200778287,11.2237880471833,8085.00834286268,0.0,1.0
2015-04-17,22.13,22.25,21.77,22.25,4686,11.279856016538,11.3410210740159,11.0963608441045,11.3410210740159,9193.48437142798,0.0,1.0
2015-04-20,22.1375,22.1375,22.1375,22.1375,100,11.2836788326304,11.2836788326304,11.2836788326304,11.2836788326304,196.190447533674,0.0,1.0
2015-04-21,22.15,22.1611,22.15,22.15,850,11.2900501927843,11.295707960601,11.2900501927843,11.2900501927843,1667.61880403623,0.0,1.0
2015-04-22,22.15,22.15,22.15,22.15,1375,11.2900501927843,11.2900501927843,11.2900501927843,11.2900501927843,2697.61865358802,0.0,1.0
2015-04-23,22.2501,22.2501,22.25,22.25,1900,11.3410720448971,11.3410720448971,11.3410210740159,11.3410210740159,3727.6185031398,0.0,1.0
2015-04-24,21.91,22.16,21.91,22.16,600,11.1677200778287,11.2951472809075,11.1677200778287,11.2951472809075,1177.14268520204,0.0,1.0
2015-04-27,21.9,22.01,21.71,22.0,6200,11.1626229897055,11.2186909590602,11.0657783153656,11.213593870937,12163.8077470878,0.0,1.0
2015-04-28,21.9,21.9,21.9,21.9,3,11.1626229897055,11.1626229897055,11.1626229897055,11.1626229897055,5.88571342601022,0.0,1.0
2015-04-29,22.0,22.0,22.0,22.0,100,11.213593870937,11.213593870937,11.213593870937,11.213593870937,196.190447533675,0.0,1.0
2015-04-30,22.0,22.0,21.2605,21.7,11622,11.213593870937,11.213593870937,10.8366642042299,11.0606812272424,22801.2538123637,0.0,1.0
2015-05-01,21.94,21.94,21.28,21.28,1025,11.1830113421981,11.1830113421981,10.84660352607,10.84660352607,2010.95208722016,0.0,1.0
2015-05-04,21.94,21.94,21.94,21.94,1,11.1830113421981,11.1830113421981,11.1830113421981,11.1830113421981,1.96190447533674,0.0,1.0
2015-05-05,21.94,21.94,21.94,21.94,0,11.1830113421981,11.1830113421981,11.1830113421981,11.1830113421981,0,0.0,1.0
2015-05-06,21.94,21.94,21.94,21.94,0,11.1830113421981,11.1830113421981,11.1830113421981,11.1830113421981,0,0.0,1.0
2015-05-07,21.5,21.79,21.49,21.79,3664,10.9587394647794,11.1065550203508,10.9536423766562,11.1065550203508,7188.4179976338,0.0,1.0
2015-05-08,21.55,21.55,21.55,21.55,350,10.9842249053951,10.9842249053951,10.9842249053951,10.9842249053951,686.666566367861,0.0,1.0
2015-05-11,21.55,21.55,21.5423,21.55,3199,10.9842249053951,10.9842249053951,10.9803001475403,10.9842249053951,6276.13241660225,0.0,1.0
2015-05-12,21.5,21.5,21.5,21.5,101,10.9587394647794,10.9587394647794,10.9587394647794,10.9587394647794,198.15235200901,0.0,1.0
2015-05-13,20.72,21.3,20.72,21.3,1500,10.6262074744601,10.9236592280888,10.6262074744601,10.9236592280888,2924.8440776919,0.127604,1.0
2015-05-14,20.89,21.15,20.89,21.1499,6300,10.7133916091444,10.8467320504262,10.7133916091444,10.8466807656411,12284.3451263059,0.0,1.0
2015-05-15,20.89,20.89,20.89,20.89,0,10.7133916091444,10.7133916091444,10.7133916091444,10.7133916091444,0,0.0,1.0
2015-05-18,20.89,20.89,20.89,20.89,0,10.7133916091444,10.7133916091444,10.7133916091444,10.7133916091444,0,0.0,1.0
2015-05-19,20.89,20.89,20.89,20.89,0,10.7133916091444,10.7133916091444,10.7133916091444,10.7133916091444,0,0.0,1.0
2015-05-20,20.86,21.12,20.86,20.89,3310,10.6980061736119,10.8313466148937,10.6980061736119,10.7133916091444,6454.1559314401,0.0,1.0
2015-05-21,20.86,20.86,20.86,20.86,0,10.6980061736119,10.6980061736119,10.6980061736119,10.6980061736119,0,0.0,1.0
2015-05-22,21.1,21.1,21.1,21.1,370,10.821089657872,10.821089657872,10.821089657872,10.821089657872,721.461539164002,0.0,1.0
2015-05-26,20.9001,20.9001,20.9001,20.9001,100,10.7185713724403,10.7185713724403,10.7185713724403,10.7185713724403,194.98960517946,0.0,1.0
2015-05-27,20.9001,20.9001,20.9001,20.9001,3,10.7185713724403,10.7185713724403,10.7185713724403,10.7185713724403,5.84968815538381,0.0,1.0
2015-05-28,20.89,21.4,20.89,21.31,4050,10.7133916091444,10.9749440131972,10.7133916091444,10.9287877065997,7897.07900976811,0.0,1.0
2015-05-29,20.8,20.8,20.75,20.75,455,10.6672353025468,10.6672353025468,10.6415929099926,10.6415929099926,887.202703566544,0.0,1.0
2015-06-01,20.8,20.8,20.8,20.8,1,10.6672353025468,10.6672353025468,10.6672353025468,10.6672353025468,1.9498960517946,0.0,1.0
2015-06-02,20.8,20.8,20.8,20.8,2,10.6672353025468,10.6672353025468,10.6672353025468,10.6672353025468,3.8997921035892,0.0,1.0
2015-06-03,20.8,20.8,20.8,20.8,1,10.6672353025468,10.6672353025468,10.6672353025468,10.6672353025468,1.9498960517946,0.0,1.0
2015-06-04,20.8,20.8,20.8,20.8,100,10.6672353025468,10.6672353025468,10.6672353025468,10.6672353025468,194.98960517946,0.0,1.0
2015-06-05,20.8,20.8,20.8,20.8,0,10.6672353025468,10.6672353025468,10.6672353025468,10.6672353025468,0,0.0,1.0
2015-06-08,20.8,21.1,20.75,20.75,2108,10.6672353025468,10.821089657872,10.6415929099926,10.6415929099926,4110.38087718302,0.0,1.0
2015-06-09,20.8501,20.8501,20.85,20.85,900,10.6929289798861,10.6929289798861,10.692877695101,10.692877695101,1754.90644661514,0.0,1.0
2015-06-10,20.7,20.88,20.7,20.88,400,10.6159505174384,10.7082631306336,10.6159505174384,10.7082631306336,779.958420717841,0.0,1.0
2015-06-11,20.7,20.75,20.7,20.75,200,10.6813919546282,10.7071924182867,10.6813919546282,10.7071924182867,387.58993374512,0.127604,1.0
2015-06-12,20.7,20.7,20.7,20.7,500,10.6813919546282,10.6813919546282,10.6813919546282,10.6813919546282,968.974834362799,0.0,1.0
2015-06-15,21.54,21.54,20.7499,20.75,3673,11.1148397440913,11.1148397440913,10.7071408173594,10.7071924182867,7118.08913322917,0.0,1.0
2015-06-16,21.17,21.2,21.0,21.2,1250,10.9239163130183,10.9393965912134,10.8361947365793,10.9393965912134,2422.437085907,0.0,1.0
2015-06-17,20.9001,21.04,20.9001,21.04,5300,10.7846454101896,10.8568351075061,10.7846454101896,10.8568351075061,10271.1332442457,0.0,1.0
2015-06-18,20.9999,21.0,20.9999,21.0,320,10.836143135652,10.8361947365793,10.836143135652,10.8361947365793,620.143893992193,0.0,1.0
2015-06-19,20.9899,20.9899,20.9899,20.9899,625,10.8309830429203,10.8309830429203,10.8309830429203,10.8309830429203,1211.2185429535,0.0,1.0
2015-06-22,20.9899,20.9899,20.9899,20.9899,0,10.8309830429203,10.8309830429203,10.8309830429203,10.8309830429203,0,0.0,1.0
2015-06-23,20.9899,20.9899,20.9899,20.9899,0,10.8309830429203,10.8309830429203,10.8309830429203,10.8309830429203,0,0.0,1.0
2015-06-24,20.9899,20.9899,20.9899,20.9899,0,10.8309830429203,10.8309830429203,10.8309830429203,10.8309830429203,0,0.0,1.0
2015-06-25,21.05,21.05,20.82,20.82,12775,10.8619952002378,10.8619952002378,10.7433130674086,10.7433130674086,24757.3070179697,0.0,1.0
2015-06-26,21.05,21.05,21.05,21.05,3,10.8619952002378,10.8619952002378,10.8619952002378,10.8619952002378,5.81384900617683,0.0,1.0
2015-06-29,18.95,20.71,18.75,20.71,23627,9.77837572657988,10.6865520473599,9.67517387194579,10.6865520473599,45787.9368229799,0.0,1.0
2015-06-30,18.75,18.95,18.75,18.95,3401,9.67517387194579,9.77837572657988,9.67517387194579,9.77837572657988,6590.96682333579,0.0,1.0
2015-07-01,19.25,19.5,18.95,18.95,26998,9.93317850853102,10.0621808268236,9.77837572657988,9.77837572657988,52320.7651562539,0.0,1.0
2015-07-02,19.5001,19.61,19.38,19.38,6202,10.0622324277509,10.1189418468724,10.0002597140432,10.0002597140432,12019.1638454363,0.0,1.0
2015-07-06,19.37,19.45,19.35,19.41,903,9.99509962131147,10.0363803631651,9.98477943584806,10.0157399922383,1749.96855085922,0.0,1.0
2015-07-07,19.55,19.64,19.37,19.37,504,10.0879812904821,10.1344221250675,9.99509962131147,9.99509962131147,976.726633037711,0.0,1.0
2015-07-08,19.846,19.846,19.4,19.4,602,10.2407200353406,10.2407200353406,10.0105798995066,10.0105798995066,1166.64570057282,0.0,1.0
2015-07-09,19.846,19.846,19.846,19.846,0,10.2407200353406,10.2407200353406,10.2407200353406,10.2407200353406,0,0.0,1.0
2015-07-10,19.7,19.7,19.3,19.3501,2867,10.1653826814577,10.1653826814577,9.95897897218954,9.98483103677538,5556.10170023632,0.0,1.0
2015-07-13,19.5,19.5,19.42,19.42,1000,10.1280256741173,10.1280256741173,10.0864747995568,10.0864747995568,1925.35056954222,0.127604,1.0
2015-07-14,19.55,19.55,19.55,19.55,300,10.1539949707176,10.1539949707176,10.1539949707176,10.1539949707176,577.605170862667,0.0,1.0
2015-07-15,19.17,19.41,18.67,19.4,4253,9.95662831655529,10.0812809402367,9.69693535055228,10.0760870809167,8188.51597226309,0.0,1.0
2015-07-16,19.0,19.1901,19.0,19.1901,8387,9.86833270811426,9.96706797378861,9.86833270811426,9.96706797378861,16147.9152267507,0.0,1.0
2015-07-17,18.95,19.06,18.95,19.06,1288,9.84236341151396,9.89949586403462,9.84236341151396,9.89949586403462,2479.85153357039,0.0,1.0
2015-07-20,18.67,18.95,18.67,18.95,552,9.69693535055228,9.84236341151396,9.69693535055228,9.84236341151396,1062.79351438731,0.0,1.0
2015-07-21,18.9,18.9999,18.4001,18.79,3979,9.81639411491366,9.86828076952106,9.55675308750385,9.759261662393,7660.96991620853,0.0,1.0
2015-07-22,18.95,18.9999,18.54,18.91,10620,9.84236341151396,9.86828076952106,9.6294151793915,9.82158797423372,20447.2230485385,0.0,1.0
2015-07-23,18.42,18.78,18.4,18.78,24290,9.56708886755077,9.75406780307294,9.55670114891065,9.75406780307294,46766.7653341808,0.0,1.0
2015-07-24,19.5,19.85,18.7,18.7,5006,10.1280256741173,10.3098107503194,9.71251692851246,9.71251692851246,9638.30495112837,0.0,1.0
2015-07-27,19.37,19.5,19.15,19.5,4200,10.0605055029565,10.1280256741173,9.94624059791516,10.1280256741173,8086.47239207735,0.0,1.0
2015-07-28,19.3,19.35,19.18,19.35,5100,10.0241484877161,10.0501177843164,9.96182217587534,10.0501177843164,9819.28790466533,0.0,1.0
2015-07-29,19.31,19.43,18.8101,19.22,1502,10.0293423470361,10.0916686588768,9.76970131962632,9.98259761315559,2891.87655545244,0.0,1.0
2015-07-30,19.31,19.4,19.25,19.4,2500,10.0293423470361,10.0760870809167,9.99817919111577,10.0760870809167,4813.37642385559,0.0,1.0
2015-07-31,19.3,19.4,19.16,19.3,5800,10.0241484877161,10.0760870809167,9.95143445723522,10.0241484877161,11167.0333033449,0.0,1.0
2015-08-03,19.0001,19.29,19.0,19.0,3500,9.86838464670746,10.018954628396,9.86833270811426,9.86833270811426,6738.7269933978,0.0,1.0
2015-08-04,19.0,19.198,18.8,19.198,10591,9.86833270811426,9.97117112265145,9.76445552171306,9.97117112265145,20391.3878820218,0.0,1.0
2015-08-05,18.7,19.1,18.7,19.1,2877,9.71251692851246,9.92027130131486,9.71251692851246,9.92027130131486,5539.23358857299,0.0,1.0
2015-08-06,18.76,18.8,18.7,18.7,6699,9.74368008443282,9.76445552171306,9.71251692851246,9.71251692851246,12897.9234653634,0.0,1.0
2015-08-07,19.05,19.1,19.05,19.1,1410,9.89430200471456,9.92027130131486,9.89430200471456,9.92027130131486,2714.74430305454,0.0,1.0
2015-08-10,19.2,19.2,18.85,18.85,3200,9.97220989451546,9.97220989451546,9.79042481831336,9.79042481831336,6161.12182253513,0.0,1.0
2015-08-11,18.98,19.0,18.9,18.9,3626,9.85794498947414,9.86833270811426,9.81639411491366,9.81639411491366,6981.32116516012,0.0,1.0
2015-08-12,19.3073,19.35,18.52,18.529,50145,10.0942157274874,10.1165400820872,9.68260063670564,9.68730600418568,95912.8063672749,0.127604,1.0
2015-08-13,19.0,19.02,19.0,19.0,15200,9.93355356897447,9.94400994115233,9.93355356897447,9.93355356897447,29073.1809110096,0.0,1.0
2015-08-14,19.0,19.0,19.0,19.0,0,9.93355356897447,9.93355356897447,9.93355356897447,9.93355356897447,0,0.0,1.0
2015-08-17,19.1,19.15,18.7501,18.7501,5550,9.98583542986381,10.0119763603085,9.80290119861201,9.80290119861201,10615.5364510594,0.0,1.0
2015-08-18,19.15,19.25,18.85,18.85,1081,10.0119763603085,10.0642582211978,9.85513077764046,9.85513077764046,2067.63872136851,0.0,1.0
2015-08-19,18.9,19.0001,18.9,19.0001,14000,9.88127170808513,9.93360585083536,9.88127170808513,9.93360585083536,26777.9297864562,0.0,1.0
2015-08-20,19.25,19.6,19.0,19.55,7515,10.0642582211978,10.2472447343105,9.93355356897447,10.2211038038658,14374.0101675156,0.0,1.0
2015-08-21,19.05,19.05,19.05,19.05,100,9.95969449941914,9.95969449941914,9.95969449941914,9.95969449941914,191.270927046116,0.0,1.0
2015-08-24,18.28,19.06,18.08,19.0,12013,9.55712417057122,9.96492268550807,9.45256044879254,9.93355356897447,22977.3764660499,0.0,1.0
2015-08-25,18.92,18.92,18.87,18.87,212,9.89172808026299,9.89172808026299,9.86558714981833,9.86558714981833,405.494365337766,0.0,1.0
2015-08-26,18.5,18.6,18.5,18.6,1600,9.67214426452777,9.72442612541711,9.67214426452777,9.72442612541711,3060.33483273786,0.0,1.0
2015-08-27,18.6718,19.25,18.6718,18.8649,5953,9.76196450153565,10.0642582211978,9.76196450153565,9.86292077491297,11386.3582870553,0.0,1.0
2015-08-28,18.6718,18.6718,18.6718,18.6718,0,9.76196450153565,9.76196450153565,9.76196450153565,9.76196450153565,0,0.0,1.0
2015-08-31,18.6938,18.6954,18.65,18.6954,1600,9.77346651093131,9.77430302070554,9.75056705586178,9.77430302070554,3060.33483273785,0.0,1.0
2015-09-01,18.59,18.59,18.5,18.5,305,9.71919793932818,9.71919793932818,9.67214426452777,9.67214426452777,583.376327490653,0.0,1.0
2015-09-02,19.0,19.3199,18.9999,19.035,8035,9.93355356897447,10.1008032419595,9.93350128711358,9.95185222028574,15368.6189881554,0.0,1.0
2015-09-03,19.0,19.0,19.0,19.0,1,9.93355356897447,9.93355356897447,9.93355356897447,9.93355356897447,1.91270927046116,0.0,1.0
2015-09-04,19.0,19.0,19.0,19.0,2,9.93355356897447,9.93355356897447,9.93355356897447,9.93355356897447,3.82541854092232,0.0,1.0
2015-09-08,19.0,19.0,19.0,19.0,0,9.93355356897447,9.93355356897447,9.93355356897447,9.93355356897447,0,0.0,1.0
2015-09-09,18.8501,19.1,18.8501,19.1,3960,9.85518305950135,9.98583542986381,9.85518305950135,9.98583542986381,7574.32871102619,0.0,1.0
2015-09-10,19.0,19.0,18.94,19.0,6626,9.93355356897447,9.93355356897447,9.90218445244086,9.93355356897447,12673.6116260756,0.0,1.0
2015-09-11,18.8808,18.8808,18.8808,18.8808,250,9.93794733656361,9.93794733656361,9.93794733656361,9.93794733656361,474.967298592284,0.127604,1.0
2015-09-14,18.8808,18.8808,18.8808,18.8808,0,9.93794733656361,9.93794733656361,9.93794733656361,9.93794733656361,0,0.0,1.0
2015-09-15,19.0,19.0,19.0,19.0,750,10.0006884980885,10.0006884980885,10.0006884980885,10.0006884980885,1424.90189577685,0.0,1.0
2015-09-16,19.04,19.65,19.04,19.65,800,10.0217425791371,10.3428173151283,10.0217425791371,10.3428173151283,1519.8953554953,0.0,1.0
2015-09-17,18.45,19.0,18.45,19.0,2600,9.71119488367011,10.0006884980885,9.71119488367011,10.0006884980885,4939.65990535975,0.0,1.0
2015-09-18,18.952,18.997,18.56,18.96,1303,9.97542360083013,9.99910944200981,9.76909360655378,9.97963441703985,2475.52956026298,0.0,1.0
2015-09-21,19.5526,19.5526,19.0,19.0,1650,10.291550627775,10.291550627775,10.0006884980885,10.0006884980885,3134.78417070906,0.0,1.0
2015-09-22,19.05,19.43,19.05,19.43,1200,10.0270060993992,10.227019869361,10.0270060993992,10.227019869361,2279.84303324297,0.0,1.0
2015-09-23,19.05,19.05,19.05,19.05,0,10.0270060993992,10.0270060993992,10.0270060993992,10.0270060993992,0,0.0,1.0
2015-09-24,19.05,19.05,19.05,19.05,0,10.0270060993992,10.0270060993992,10.0270060993992,10.0270060993992,0,0.0,1.0
2015-09-25,19.01,19.44,19.0,19.09,1500,10.0059520183506,10.2322833896231,10.0006884980885,10.0480601804478,2849.80379155371,0.0,1.0
2015-09-28,18.51,19.0,18.51,18.55,1354,9.74277600524302,10.0006884980885,9.74277600524302,9.76383008629162,2572.42288917581,0.0,1.0
2015-09-29,19.08,19.16,18.6,18.82,20012,10.0427966601857,10.0849048222829,9.79014768760238,9.90594513336972,38020.182317715,0.0,1.0
2015-09-30,18.98,18.98,18.78,18.84,1300,9.99016145756415,9.99016145756415,9.88489105232112,9.91647217389403,2469.82995267988,0.0,1.0
2015-10-01,18.9899,18.99,18.9899,18.99,1102,9.99537234262368,9.9954249778263,9.99537234262368,9.9954249778263,2093.65585219479,0.0,1.0
2015-10-02,19.0,19.0,19.0,19.0,403,10.0006884980885,10.0006884980885,10.0006884980885,10.0006884980885,765.647285330758,0.0,1.0
2015-10-05,18.914,19.0,18.914,19.0,400,9.95542222383395,10.0006884980885,9.95542222383395,10.0006884980885,759.947677747655,0.0,1.0
2015-10-06,18.86,19.2898,18.86,19.0,6140,9.92699921441833,10.1532253152856,9.92699921441833,10.0006884980885,11665.1968534265,0.0,1.0
2015-10-07,18.99,19.0,18.658,18.658,2000,9.9954249778263,10.0006884980885,9.82067610512287,9.82067610512287,3799.73838873827,0.0,1.0
2015-10-08,18.84,18.9799,18.67,18.734,3169,9.91647217389403,9.99010882236153,9.82699232943745,9.86067885911522,6020.68547695579,0.0,1.0
2015-10-09,19.08,19.08,18.65,18.77,9580,10.0427966601857,10.0427966601857,9.81646528891314,9.87962753205897,18200.7468820563,0.0,1.0
2015-10-12,19.1,19.1,19.0,19.06,1100,10.05332370071,10.05332370071,10.0006884980885,10.0322696196614,2089.85611380604,0.0,1.0
2015-10-13,18.6666,18.9676,18.626,18.91,10400,9.89236735650148,10.0518823498215,9.87085138065832,10.0213572215317,19624.4875472009,0.127604,1.0
2015-10-14,18.75,18.75,18.74,18.75,600,9.93656519850443,9.93656519850443,9.93126569706522,9.93656519850443,1132.18197387697,0.0,1.0
2015-10-15,18.88,18.88,18.73,18.73,952,10.0054587172141,10.0054587172141,9.92596619562602,9.92596619562602,1796.39539855146,0.0,1.0
2015-10-16,18.7653,18.953,18.7653,18.953,1035,9.9446734357064,10.0441450777202,9.9446734357064,10.0441450777202,1953.01390493778,0.0,1.0
2015-10-19,18.74,18.8,18.74,18.8,310,9.93126569706522,9.96306270570044,9.93126569706522,9.96306270570044,584.960686503104,0.0,1.0
2015-10-20,18.98,18.98,18.8751,18.8751,1386,10.0584537316061,10.0584537316061,10.0028619615088,10.0028619615088,2615.34035965581,0.0,1.0
2015-10-21,19.08,19.1,19.057,19.057,6001,10.1114487459981,10.1220477488765,10.0992598926879,10.0992598926879,11323.7067087262,0.0,1.0
2015-10-22,18.98,19.0,18.98,18.996,4011,10.0584537316061,10.0690527344845,10.0584537316061,10.0669329339088,7568.63649536756,0.0,1.0
2015-10-23,19.1,19.1199,19.1,19.1199,2150,10.1220477488765,10.1325937567405,10.1220477488765,10.1325937567405,4056.9854063925,0.0,1.0
2015-10-26,19.1,19.1,19.1,19.1,0,10.1220477488765,10.1220477488765,10.1220477488765,10.1220477488765,0,0.0,1.0
2015-10-27,19.045,19.27,19.0,19.1,9440,10.0929004909609,10.2121392733429,10.0690527344845,10.1220477488765,17812.9963889977,0.0,1.0
2015-10-28,19.2999,19.2999,19.29,19.29,203,10.2279847826462,10.2279847826462,10.2227382762214,10.2227382762214,383.054901161709,0.0,1.0
2015-10-29,19.1,19.28,19.1,19.28,820,10.1220477488765,10.2174387747822,10.1220477488765,10.2174387747822,1547.31536429853,0.0,1.0
2015-10-30,18.846,19.1,18.846,19.1,1626,9.98744041232077,10.1220477488765,9.98744041232077,10.1220477488765,3068.2131492066,0.0,1.0
2015-11-02,18.947,18.947,18.947,18.947,522,10.0409653768567,10.0409653768567,10.0409653768567,10.0409653768567,984.99831727297,0.0,1.0
2015-11-03,19.0,19.01,19.0,19.01,1880,10.0690527344845,10.0743522359237,10.0690527344845,10.0743522359237,3547.50351814785,0.0,1.0
2015-11-04,18.9325,19.478,18.9325,19.478,336,10.0332810997699,10.3223689032784,10.0332810997699,10.3223689032784,634.021905371104,0.0,1.0
2015-11-05,18.85,19.5215,18.85,19.5215,924,9.98956021289645,10.3454217345389,9.98956021289645,10.3454217345389,1743.56023977054,0.0,1.0
2015-11-06,18.855,18.855,18.855,18.855,595,9.99220996361605,9.99220996361605,9.99220996361605,9.99220996361605,1122.74712409467,0.0,1.0
2015-11-09,19.0,19.2195,18.851,19.2195,5830,10.0690527344845,10.185376791075,9.99009016304037,10.185376791075,11001.0348461713,0.0,1.0
2015-11-10,19.0,19.0,19.0,19.0,0,10.1366764926493,10.1366764926493,10.1366764926493,10.1366764926493,0,0.127604,1.0
2015-11-11,19.0,19.0,19.0,19.0,0,10.1366764926493,10.1366764926493,10.1366764926493,10.1366764926493,0,0.0,1.0
2015-11-12,18.75,18.79,18.75,18.79,915,10.0032991703776,10.0246395419411,10.0032991703776,10.0246395419411,1715.05917275814,0.0,1.0
2015-11-13,18.75,18.83,18.75,18.82,1982,10.0032991703776,10.0459799135045,10.0032991703776,10.0406448206137,3715.02435017119,0.0,1.0
2015-11-16,18.77,18.77,18.77,18.77,202,10.0139693561593,10.0139693561593,10.0139693561593,10.0139693561593,378.625085133492,0.0,1.0
2015-11-17,19.0,19.0,19.0,19.0,2395,10.1366764926493,10.1366764926493,10.1366764926493,10.1366764926493,4489.14395492431,0.0,1.0
2015-11-18,19.0,19.0,19.0,19.0,0,10.1366764926493,10.1366764926493,10.1366764926493,10.1366764926493,0,0.0,1.0
2015-11-19,18.775,18.775,18.775,18.775,330,10.0166369026048,10.0166369026048,10.0166369026048,10.0166369026048,618.545931158672,0.0,1.0
2015-11-20,19.34,19.34,18.95,18.95,2100,10.3180696509388,10.3180696509388,10.1100010281949,10.1100010281949,3936.20138010066,0.0,1.0
2015-11-23,19.0,19.0677,18.9499,19.01,990,10.1366764926493,10.1727950715205,10.109947677266,10.1420115855402,1855.63779347602,0.0,1.0
2015-11-24,19.05,19.08,18.9258,18.9258,751,10.1633519571036,10.1793572357762,10.097090103399,10.097090103399,1407.66058878838,0.0,1.0
2015-11-25,19.05,19.05,19.05,19.05,50,10.1633519571036,10.1633519571036,10.1633519571036,10.1633519571036,93.7190804785873,0.0,1.0
2015-11-27,18.72,18.79,18.72,18.77,2151,9.98729389170498,10.0246395419411,9.98729389170498,10.0139693561593,4031.79484218882,0.0,1.0
2015-11-30,18.56,18.7,18.5,18.5,2370,9.90193240545109,9.97662370592324,9.86992184810588,9.86992184810588,4442.28441468503,0.0,1.0
2015-12-01,18.69,18.7,18.69,18.69,2606,9.97128861303237,9.97662370592324,9.97128861303237,9.97128861303237,4884.63847454396,0.0,1.0
2015-12-02,18.62,18.62,18.56,18.5601,2143,9.9339429627963,9.9339429627963,9.90193240545109,9.90198575638,4016.79978931224,0.0,1.0
2015-12-03,18.7249,18.75,18.69,18.69,6603,9.9899080872215,10.0032991703776,9.97128861303237,9.97128861303237,12376.5417680022,0.0,1.0
2015-12-04,18.746,18.746,18.7,18.7,4608,10.0011651332212,10.0011651332212,9.97662370592324,9.97662370592324,8637.15045690661,0.0,1.0
2015-12-07,18.746,18.746,18.746,18.746,55,10.0011651332212,10.0011651332212,10.0011651332212,10.0011651332212,103.090988526446,0.0,1.0
2015-12-08,18.62,18.62,18.6011,18.6011,800,9.9339429627963,9.9339429627963,9.92385963723256,9.92385963723256,1499.50528765739,0.0,1.0
2015-12-09,18.52,18.65,18.5,18.65,1067,9.88059203388762,9.9499482414689,9.86992184810588,9.9499482414689,1999.96517741305,0.0,1.0
2015-12-10,18.52,18.52,18.52,18.52,0,9.88059203388762,9.88059203388762,9.88059203388762,9.88059203388762,0,0.0,1.0
2015-12-11,18.4975,18.5,18.4975,18.5,300,9.9366659942078,9.93800896839272,9.9366659942078,9.93800896839272,558.461963321976,0.127604,1.0
2015-12-14,18.4975,18.4975,18.4975,18.4975,20,9.9366659942078,9.9366659942078,9.9366659942078,9.9366659942078,37.2307975547984,0.0,1.0
2015-12-15,18.2516,18.2516,18.25,18.25,270,9.80457105337927,9.80457105337927,9.80371154990092,9.80371154990092,502.615766989778,0.0,1.0
2015-12-16,17.74,18.25,17.74,18.25,7576,9.52974481617766,9.80371154990092,9.52974481617766,9.80371154990092,14103.0261137576,0.0,1.0
2015-12-17,17.4,17.7,17.4,17.7,1918,9.34710032702882,9.50825722921897,9.34710032702882,9.50825722921897,3570.43348550517,0.0,1.0
2015-12-18,17.41,17.75,17.4,17.75,3850,9.3524722237685,9.53511671291733,9.34710032702882,9.53511671291733,7166.92852929869,0.0,1.0
2015-12-21,17.865,17.865,17.06,17.06,1275,9.59689352542356,9.59689352542356,9.16445583787998,9.16445583787998,2373.4633441184,0.0,1.0
2015-12-22,17.5,18.0,17.34,18.0,11060,9.40081929442554,9.66941413140913,9.31486894659079,9.66941413140913,20588.6310478035,0.0,1.0
2015-12-23,17.45,17.51,17.4,17.41,8171,9.37395981072718,9.40619119116521,9.34710032702882,9.3524722237685,15210.6423410129,0.0,1.0
2015-12-24,17.55,18.35,17.53,17.53,1285,9.4276787781239,9.85743051729764,9.41693498464456,9.41693498464456,2392.0787428958,0.0,1.0
2015-12-28,17.6108,17.6584,17.44,17.6222,1350,9.4603399103011,9.48591013878194,9.36858791398751,9.46646387258433,2513.07883494889,0.0,1.0
2015-12-29,17.41,17.9,17.4,17.7,2096,9.3524722237685,9.61569516401241,9.34710032702882,9.50825722921897,3901.78758374287,0.0,1.0
2015-12-30,17.19,17.45,17.13,17.45,3600,9.23429049549572,9.37395981072718,9.20205911505769,9.37395981072718,6701.54355986371,0.0,1.0
2015-12-31,17.5,17.5,17.1192,17.1192,2884,9.40081929442554,9.40081929442554,9.19625746657884,9.19625746657884,5368.68100740193,0.0,1.0
2016-01-04,17.5,17.5,17.19,17.19,1167,9.40081929442554,9.40081929442554,9.23429049549572,9.23429049549572,2172.41703732249,0.0,1.0
2016-01-05,17.9,17.91,17.5,17.5,1859,9.61569516401241,9.62106706075208,9.40081929442554,9.40081929442554,3460.60263271851,0.0,1.0
2016-01-06,17.9,17.9,17.9,17.9,21,9.61569516401241,9.61569516401241,9.61569516401241,9.61569516401241,39.0923374325383,0.0,1.0
2016-01-07,17.8954,17.9,17.89,17.89,1200,9.61322409151216,9.61569516401241,9.61032326727274,9.61032326727274,2233.8478532879,0.0,1.0
2016-01-08,17.792,17.792,17.792,17.792,127,9.55767867922396,9.55767867922396,9.55767867922396,9.55767867922396,236.41556447297,0.0,1.0
2016-01-11,17.792,17.792,17.792,17.792,0,9.55767867922396,9.55767867922396,9.55767867922396,9.55767867922396,0,0.0,1.0
2016-01-12,17.74,17.74,17.74,17.74,100,9.52974481617766,9.52974481617766,9.52974481617766,9.52974481617766,186.153987773992,0.0,1.0
2016-01-13,17.4158,17.4158,17.4158,17.4158,500,9.42413547503441,9.42413547503441,9.42413547503441,9.42413547503441,923.999874902924,0.127604,1.0
2016-01-14,17.4158,17.4158,17.4158,17.4158,0,9.42413547503441,9.42413547503441,9.42413547503441,9.42413547503441,0,0.0,1.0
2016-01-15,18.06,18.06,17.83,17.83,1473,9.77272859582227,9.77272859582227,9.64826970451335,9.64826970451335,2722.10363146401,0.0,1.0
2016-01-19,18.3,18.3,18.1,18.2,4884,9.90259874327506,9.90259874327506,9.79437362039774,9.8484861818364,9025.63077805175,0.0,1.0
2016-01-20,19.02,19.08,18.3,18.3,110134,10.2922091856334,10.3246767224966,9.90259874327506,9.90259874327506,203527.604445118,0.0,1.0
2016-01-21,19.12,19.15,18.96,19.1,12655,10.3463217470721,10.3625555155037,10.2597416487702,10.3354992347844,23386.436833793,0.0,1.0
2016-01-22,19.2,19.25,18.82,19.22,4700,10.389611796223,10.4166680769423,10.1839840627561,10.4004343085107,8685.59882408749,0.0,1.0
2016-01-25,19.0,19.0,19.0,19.0,1700,10.2813866733457,10.2813866733457,10.2813866733457,10.2813866733457,3141.59957466994,0.0,1.0
2016-01-26,18.939,19.5,18.73,19.5,700,10.2483780108681,10.551949480539,10.1352827574613,10.551949480539,1293.59982486409,0.0,1.0
2016-01-27,18.685,18.685,18.685,18.685,2220,10.1109321048139,10.1109321048139,10.1109321048139,10.1109321048139,4102.55944456898,0.0,1.0
2016-01-28,18.685,18.685,18.685,18.685,30,10.1109321048139,10.1109321048139,10.1109321048139,10.1109321048139,55.4399924941754,0.0,1.0
2016-01-29,18.685,18.685,18.685,18.685,0,10.1109321048139,10.1109321048139,10.1109321048139,10.1109321048139,0,0.0,1.0
2016-02-01,18.685,18.685,18.685,18.685,0,10.1109321048139,10.1109321048139,10.1109321048139,10.1109321048139,0,0.0,1.0
2016-02-02,18.685,18.685,18.685,18.685,2,10.1109321048139,10.1109321048139,10.1109321048139,10.1109321048139,3.6959994996117,0.0,1.0
2016-02-03,18.685,18.685,18.685,18.685,0,10.1109321048139,10.1109321048139,10.1109321048139,10.1109321048139,0,0.0,1.0
2016-02-04,18.685,18.685,18.685,18.685,0,10.1109321048139,10.1109321048139,10.1109321048139,10.1109321048139,0,0.0,1.0
2016-02-05,19.0,19.0,19.0,19.0,100,10.2813866733457,10.2813866733457,10.2813866733457,10.2813866733457,184.799974980584,0.0,1.0
2016-02-08,18.5,18.71,18.5,18.7001,3325,10.0108238661524,10.1244602451736,10.0108238661524,10.1191031015911,6144.59916810443,0.0,1.0
2016-02-09,18.5,18.5,18.5,18.5,0,10.0108238661524,10.0108238661524,10.0108238661524,10.0108238661524,0,0.0,1.0
2016-02-10,18.0413,18.3699,18.0413,18.3699,1300,9.83165933973143,10.0107308733258,9.83165933973143,10.0107308733258,2385.52712106486,0.127604,1.0
2016-02-11,18.147,18.849,18.147,18.846,560,9.88926086468859,10.2718178232499,9.88926086468859,10.2701829644526,1027.61168292025,0.0,1.0
2016-02-12,18.147,18.147,18.147,18.147,0,9.88926086468859,9.88926086468859,9.88926086468859,9.88926086468859,0,0.0,1.0
2016-02-16,18.147,18.147,18.147,18.147,0,9.88926086468859,9.88926086468859,9.88926086468859,9.88926086468859,0,0.0,1.0
2016-02-17,18.147,18.147,18.147,18.147,0,9.88926086468859,9.88926086468859,9.88926086468859,9.88926086468859,0,0.0,1.0
2016-02-18,18.0407,18.5,18.034,18.5,1150,9.83133236797198,10.0816292498341,9.82768118332474,10.0816292498341,2110.27399171122,0.0,1.0
2016-02-19,19.05,19.29,19.05,19.29,250,10.381353362667,10.5121420664486,10.381353362667,10.5121420664486,458.755215589396,0.0,1.0
2016-02-22,18.22,18.28,18.0472,18.15,2863,9.9290424287555,9.96173960470091,9.83487456203273,9.89089572348586,5253.66472892978,0.0,1.0
2016-02-23,18.28,18.28,18.28,18.28,150,9.96173960470091,9.96173960470091,9.96173960470091,9.96173960470091,275.253129353638,0.0,1.0
2016-02-24,18.34,18.34,18.28,18.28,2448,9.99443678064632,9.99443678064632,9.96173960470091,9.96173960470091,4492.13107105137,0.0,1.0
2016-02-25,18.46,18.4601,18.46,18.4601,1350,10.0598311325371,10.0598856278304,10.0598311325371,10.0598856278304,2477.27816418275,0.0,1.0
2016-02-26,18.46,18.85,18.45,18.47,5500,10.0598311325371,10.2723627761823,10.0543816032129,10.0652806618614,10092.6147429668,0.0,1.0
2016-02-29,18.4,18.5301,18.4,18.5301,2600,10.0271339565917,10.0980323331,10.0271339565917,10.0980323331,4771.05424212974,0.0,1.0
2016-03-01,18.4,18.4,18.4,18.4,0,10.0271339565917,10.0271339565917,10.0271339565917,10.0271339565917,0,0.0,1.0
2016-03-02,18.5,18.5001,18.5,18.5001,349,10.0816292498341,10.0816837451273,10.0816292498341,10.0816837451273,640.422280962796,0.0,1.0
2016-03-03,18.97,18.98,18.97,18.98,320,10.3377571280731,10.3432066573973,10.3377571280731,10.3432066573973,587.206675954428,0.0,1.0
2016-03-04,19.25,19.25,19.25,19.25,1523,10.4903439491517,10.4903439491517,10.4903439491517,10.4903439491517,2794.7367733706,0.0,1.0
2016-03-07,18.61,19.0,18.45,19.0,16106,10.1415740724007,10.3541057160458,10.0543816032129,10.3541057160458,29554.8460091312,0.0,1.0
2016-03-08,19.44,19.44,18.55,18.63,4787,10.5938850063121,10.5938850063121,10.1088768964552,10.1524731310491,8784.2448681058,0.0,1.0
2016-03-09,19.96,19.96,19.5,19.53,651,10.8772605311723,10.8772605311723,10.6265821822575,10.6429307702302,1194.59858139479,0.0,1.0
2016-03-10,19.9499,19.9499,19.59,19.5999,451,10.8717565065549,10.8717565065549,10.6756279461756,10.6810229802066,827.594408923268,0.0,1.0
2016-03-11,19.5,19.501,19.5,19.501,1300,10.6961203562465,10.6966688752391,10.6961203562465,10.6966688752391,2370.01820806884,0.127604,1.0
2016-03-14,19.5,19.5,19.43,19.5,1350,10.6961203562465,10.6961203562465,10.6577240267625,10.6961203562465,2461.17275453303,0.0,1.0
2016-03-15,19.0,19.0795,19.0,19.0795,3165,10.4218608599325,10.4654681198464,10.4218608599325,10.4654681198464,5770.08279118298,0.0,1.0
2016-03-16,19.0,19.0,19.0,19.0,0,10.4218608599325,10.4218608599325,10.4218608599325,10.4218608599325,0,0.0,1.0
2016-03-17,19.0,19.0,18.99,18.99,1100,10.4218608599325,10.4218608599325,10.4163756700062,10.4163756700062,2005.4000222121,0.0,1.0
2016-03-18,19.0,19.0,19.0,19.0,0,10.4218608599325,10.4218608599325,10.4218608599325,10.4218608599325,0,0.0,1.0
2016-03-21,19.0,19.0,19.0,19.0,0,10.4218608599325,10.4218608599325,10.4218608599325,10.4218608599325,0,0.0,1.0
2016-03-22,19.0,19.0,18.49,18.57,9510,10.4218608599325,10.4218608599325,10.1421161736922,10.1859976931024,17337.5947374882,0.0,1.0
2016-03-23,18.321,18.962,18.321,18.962,6748,10.0494164639381,10.4010171382126,10.0494164639381,10.4010171382126,12302.2175908065,0.0,1.0
2016-03-24,18.6505,18.66,18.44,18.44,3100,10.230153472009,10.235364402439,10.1146902240608,10.1146902240608,5651.58188077954,0.0,1.0
2016-03-28,18.5,18.5,18.4999,18.4999,1300,10.1476013636185,10.1476013636185,10.1475465117192,10.1475465117192,2370.01820806884,0.0,1.0
2016-03-29,18.49,18.59,18.45,18.53,7600,10.1421161736922,10.196968072955,10.1201754139871,10.1640569333973,13855.4910625563,0.0,1.0
2016-03-30,18.44,18.5929,18.44,18.5929,5830,10.1146902240608,10.1985587780336,10.1146902240608,10.1985587780336,10628.6201177241,0.0,1.0
2016-03-31,18.4,18.67,18.39,18.61,21020,10.0927494643557,10.2408495923652,10.0872642744294,10.2079384528076,38321.3713335438,0.0,1.0
2016-04-01,18.3,18.6,18.25,18.554,862,10.0378975650929,10.2024532628813,10.0104716154615,10.1772213892204,1571.50438104257,0.0,1.0
2016-04-04,18.5,18.5,18.485,18.5,2142,10.1476013636185,10.1476013636185,10.1393735787291,10.1476013636185,3905.06077052573,0.0,1.0
2016-04-05,18.35,18.45,18.35,18.45,1817,10.0653235147243,10.1201754139871,10.0653235147243,10.1201754139871,3312.55621850852,0.0,1.0
2016-04-06,18.35,18.5,18.35,18.5,1770,10.0653235147243,10.1476013636185,10.0653235147243,10.1476013636185,3226.87094483218,0.0,1.0
2016-04-07,18.35,18.35,18.35,18.35,0,10.0653235147243,10.0653235147243,10.0653235147243,10.0653235147243,0,0.0,1.0
2016-04-08,18.4,18.5,18.4,18.5,3100,10.0927494643557,10.1476013636185,10.0927494643557,10.1476013636185,5651.58188077953,0.0,1.0
2016-04-11,18.5,18.5,18.49,18.5,7968,10.1476013636185,10.1476013636185,10.1421161736922,10.1476013636185,14526.3885245327,0.0,1.0
2016-04-12,18.6,18.6,18.48,18.6,6665,10.2024532628813,10.2024532628813,10.1366309837659,10.2024532628813,12150.901043676,0.0,1.0
2016-04-13,18.4999,18.5,18.29,18.5,900,10.2175397292545,10.2175949594975,10.1016114491465,10.2175949594975,1629.54198771829,0.127604,1.0
2016-04-14,18.5,18.6635,18.398,18.6635,2616,10.2175949594975,10.3078964068423,10.1612601116127,10.3078964068423,4736.53537763451,0.0,1.0
2016-04-15,18.4999,18.4999,18.4242,18.498,1085,10.2175397292545,10.2175397292545,10.1757304352851,10.2164903546371,1964.50339630483,0.0,1.0
2016-04-18,18.4999,18.5,18.4,18.478,6090,10.2175397292545,10.2175949594975,10.1623647164732,10.2054443060322,11026.5674502271,0.0,1.0
2016-04-19,18.65,18.75,18.49,18.49,11558,10.300440324034,10.3556705670583,10.2120719351951,10.2120719351951,20926.94032672,0.0,1.0
2016-04-20,18.8,18.8,18.68,18.75,18730,10.3832856885705,10.3832856885705,10.3170093969413,10.3556705670583,33912.5793666261,0.0,1.0
2016-04-21,19.4,19.47,18.8,19.0,36147,10.7146671467163,10.7533283168334,10.3832856885705,10.4937461746191,65447.8380333925,0.0,1.0
2016-04-22,19.5,19.5,19.2,19.25,4767,10.7698973897407,10.7698973897407,10.6042066606677,10.6318217821799,8631.14072828117,0.0,1.0
2016-04-25,19.5499,19.68,19.26,19.5,12299,10.7974572810098,10.8693118271844,10.6373448064823,10.7698973897407,22268.5965632747,0.0,1.0
2016-04-26,19.6,19.6,19.5,19.5,2906,10.825127632765,10.825127632765,10.7698973897407,10.7698973897407,5261.61001812148,0.0,1.0
2016-04-27,19.5795,19.6,19.57,19.6,5400,10.813805432945,10.825127632765,10.8085585598577,10.825127632765,9777.25192630972,0.0,1.0
2016-04-28,19.65,19.94,19.6,19.6,23010,10.8527427542771,11.0129104590476,10.825127632765,10.825127632765,41661.956819331,0.0,1.0
2016-04-29,19.68,19.9399,19.68,19.92,3406,10.8693118271844,11.0128552288046,10.8693118271844,11.0018644104428,6166.91112240944,0.0,1.0
2016-05-02,19.47,19.8,19.21,19.8,12850,10.7533283168334,10.9355881188136,10.6097296849702,10.9355881188136,23266.2383801999,0.0,1.0
2016-05-03,19.2,19.59,19.13,19.59,14662,10.6042066606677,10.8196046084625,10.5655454905507,10.8196046084625,26547.0495821396,0.0,1.0
2016-05-04,19.25,19.35,19.21,19.21,3615,10.6318217821799,10.6870520252042,10.6097296849702,10.6097296849702,6545.32698400178,0.0,1.0
2016-05-05,19.29,19.5,19.24,19.25,6310,10.6539138793896,10.7698973897407,10.6262987578774,10.6318217821799,11424.8999361138,0.0,1.0
2016-05-06,19.0,19.4,18.97,19.4,4884,10.4937461746191,10.7146671467163,10.4771771017118,10.7146671467163,8842.98118668458,0.0,1.0
2016-05-09,19.0001,19.33,18.85,19.01,14912,10.4938014048621,10.6760059765993,10.4109008100826,10.4992691989215,26999.7001342835,0.0,1.0
2016-05-10,19.3265,19.47,19.23,19.23,6054,10.6740729180935,10.7533283168334,10.620775733575,10.620775733575,10961.3857707183,0.0,1.0
2016-05-11,19.37,19.4665,19.25,19.41,900,10.7685740731178,10.8222223641893,10.7018611723034,10.7908117067226,1618.87728882499,0.127604,1.0
2016-05-12,19.84,20.43,19.3999,19.3999,11329,11.029866267974,11.3578713636446,10.7851967042374,10.7851967042374,20378.0675612204,0.0,1.0
2016-05-13,19.64,19.75,19.5,19.7499,19391,10.9186780999501,10.9798315923633,10.8408463823334,10.9797759982793,34879.610564006,0.0,1.0
2016-05-16,19.68,19.8,19.65,19.796,9595,10.9409157335549,11.0076286343692,10.9242375083513,11.0054048710088,17259.0306514175,0.0,1.0
2016-05-17,20.25,20.5,19.8,19.8,23521,11.2578020124231,11.396787222453,11.0076286343692,11.0076286343692,42308.4585671695,0.0,1.0
2016-05-18,20.28,20.6,20.2,20.5,30944,11.2744802376267,11.452381306465,11.2300049704171,11.396787222453,55660.5986948893,0.0,1.0
2016-05-19,20.7,20.7,20.31,20.45,31535,11.5079753904769,11.5079753904769,11.2911584628303,11.368990180447,56723.6614478847,0.0,1.0
2016-05-20,20.7,21.01,20.54,20.8499,51846,11.5079753904769,11.680317050914,11.4190248560578,11.5913109224109,93258.1243515785,0.0,1.0
2016-05-23,21.7441,21.9957,20.8134,20.88,43857,12.0884332216459,12.22830793702,11.5710190817465,11.6080447416985,78887.8902844415,0.0,1.0
2016-05-24,21.83,21.8746,21.2462,21.2462,20410,12.1361885398122,12.1609835012815,11.8116302773503,11.8116302773503,36712.5394054643,0.0,1.0
2016-05-25,21.99,22.02,21.75,22.0,12035,12.2251390742313,12.2418172994349,12.0917132726026,12.2306984826325,21647.9868566764,0.0,1.0
2016-05-26,21.95,21.99,21.12,21.97,5665,12.2029014406265,12.2251390742313,11.7414705433272,12.2140202574289,10189.9331568817,0.0,1.0
2016-05-27,21.941,22.0,21.941,22.0,5203,12.1978979730654,12.2306984826325,12.1978979730654,12.2306984826325,9358.9094819516,0.0,1.0
2016-05-31,21.9,21.9,21.9,21.9,775,12.1751043986205,12.1751043986205,12.1751043986205,12.1751043986205,1394.03322093263,0.0,1.0
2016-06-01,21.76,21.85,21.5,21.6575,3030,12.0972726810038,12.1473073566146,11.9527280625727,12.0402887448915,5450.22020571079,0.0,1.0
2016-06-02,22.0,22.0,21.84,21.856,3898,12.2306984826325,12.2306984826325,12.1417479482134,12.1506430016553,7011.53741315534,0.0,1.0
2016-06-03,21.5,21.87,21.5,21.87,10687,11.9527280625727,12.1584261734169,11.9527280625727,12.1584261734169,19223.2684285251,0.0,1.0
2016-06-06,21.5,21.73,21.5,21.73,7547,11.9527280625727,12.0805944558002,11.9527280625727,12.0805944558002,13575.1854430691,0.0,1.0
2016-06-07,21.5,21.998,21.5,21.59,6450,11.9527280625727,12.2295866009523,11.9527280625727,12.0027627381834,11601.9539032457,0.0,1.0
2016-06-08,21.25,21.5,21.17,21.26,2625,11.8137428525428,11.9527280625727,11.7692675853332,11.819302260944,4721.72542573953,0.0,1.0
2016-06-09,21.75,21.9,21.37,21.39,16417,12.0917132726026,12.1751043986205,11.8804557533571,11.8915745701595,29530.1205007109,0.0,1.0
2016-06-10,21.5,21.895,21.5,21.895,683,11.9527280625727,12.1723246944199,11.9527280625727,12.1723246944199,1228.54798696385,0.0,1.0
2016-06-13,21.9,21.9,21.02,21.48,14751,12.2460446735832,12.2460446735832,11.7539661661515,12.011189022309,26379.6930854635,0.127604,1.0
2016-06-14,21.95,21.95,21.85,21.94,8664,12.2740036796872,12.2740036796872,12.2180856674791,12.2684118784664,15494.113001997,0.0,1.0
2016-06-15,21.775,22.0,21.5001,21.995,3961,12.176147158323,12.3019626857913,12.0224285427628,12.2991667851809,7083.58513399235,0.0,1.0
2016-06-16,21.8877,21.95,21.8877,21.9,2125,12.2391667580816,12.2740036796872,12.2391667580816,12.2460446735832,3800.20661694868,0.0,1.0
2016-06-17,22.0,22.0,21.9,22.0,5922,12.3019626857913,12.3019626857913,12.2460446735832,12.3019626857913,10590.5052167389,0.0,1.0
2016-06-20,21.5959,22.0,21.5959,22.0,17467,12.0759979984582,12.3019626857913,12.0759979984582,12.3019626857913,31236.8042250554,0.0,1.0
2016-06-21,21.95,22.0,21.9499,21.998,5977,12.2740036796872,12.3019626857913,12.273947761675,12.3008443255471,10688.8635056482,0.0,1.0
2016-06-22,21.5101,22.0,21.5001,21.95,7200,12.0280203439836,12.3019626857913,12.0224285427628,12.2740036796872,12875.994184485,0.0,1.0
2016-06-23,21.9,21.95,21.76,21.9055,6442,12.2460446735832,12.2740036796872,12.1677594564918,12.2491201642546,11520.4381300628,0.0,1.0
2016-06-24,21.811,21.811,21.8,21.8,210,12.1962776427179,12.1962776427179,12.190126661375,12.190126661375,375.549830380812,0.0,1.0
2016-06-27,21.5083,21.89,21.5083,21.89,780,12.0270138197639,12.2404528723623,12.0270138197639,12.2404528723623,1394.89936998587,0.0,1.0
2016-06-28,21.9,21.9,21.799,21.799,1500,12.2460446735832,12.2460446735832,12.1895674812529,12.1895674812529,2682.49878843436,0.0,1.0
2016-06-29,21.9,21.94,21.9,21.9,2920,12.2460446735832,12.2684118784664,12.2460446735832,12.2460446735832,5221.93097481889,0.0,1.0
2016-06-30,21.58,21.9,21.58,21.8999,932,12.0671070345171,12.2460446735832,12.0671070345171,12.245988755571,1666.72591388056,0.0,1.0
2016-07-01,21.9265,22.0,21.59,21.6,4495,12.2608629468183,12.3019626857913,12.0726988357379,12.0782906369587,8038.55470267501,0.0,1.0
2016-07-05,21.7161,21.95,21.5,21.5,4906,12.1432114491324,12.2740036796872,12.0223726247506,12.0223726247506,8773.55937070601,0.0,1.0
2016-07-06,22.0,22.0,21.68,21.68,658,12.3019626857913,12.3019626857913,12.1230250467252,12.1230250467252,1176.72280185988,0.0,1.0
2016-07-07,22.0,22.55,22.0,22.25,6750,12.3019626857913,12.6095117529361,12.3019626857913,12.4417577163117,12071.2445479547,0.0,1.0
2016-07-08,22.4501,22.46,22.1475,22.1475,10298,12.5536496587402,12.5591855419488,12.3844417537983,12.3844417537983,18416.2483488647,0.0,1.0
2016-07-11,22.98,23.0,22.75,22.75,15752,12.8499592054311,12.8611428078727,12.7213477773524,12.7213477773524,28169.8139436121,0.0,1.0
2016-07-12,22.731,22.731,22.731,22.731,100,12.7107233550328,12.7107233550328,12.7107233550328,12.7107233550328,178.833252562292,0.0,1.0
2016-07-13,22.749,22.749,22.2856,22.2856,3800,12.7921422175284,12.7921422175284,12.5315646667084,12.5315646667084,6757.75788996055,0.127604,1.0
2016-07-14,22.749,22.749,22.749,22.749,0,12.7921422175284,12.7921422175284,12.7921422175284,12.7921422175284,0,0.0,1.0
2016-07-15,22.6038,22.75,22.6038,22.75,1000,12.7104938351825,12.7927045342112,12.7104938351825,12.7927045342112,1778.35733946331,0.0,1.0
2016-07-18,22.3,22.5,22.3,22.5,3681,12.5396620269411,12.6521253635056,12.5396620269411,12.6521253635056,6546.13336656442,0.0,1.0
2016-07-19,22.2422,22.2422,22.0,22.1228,1900,12.5071601226739,12.5071601226739,12.3709670220943,12.4400195107449,3378.87894498029,0.0,1.0
2016-07-20,22.2422,22.2422,22.2422,22.2422,0,12.5071601226739,12.5071601226739,12.5071601226739,12.5071601226739,0,0.0,1.0
2016-07-21,21.93,22.199,21.5014,22.198,2695,12.3316048542968,12.482868041976,12.0905959240391,12.4823057252932,4792.6730298536,0.0,1.0
2016-07-22,22.2421,22.3,21.68,21.68,2501,12.5071038910057,12.5396620269411,12.1910256835911,12.1910256835911,4447.67170599772,0.0,1.0
2016-07-25,22.2421,22.2421,22.2421,22.2421,0,12.5071038910057,12.5071038910057,12.5071038910057,12.5071038910057,0,0.0,1.0
2016-07-26,21.9,22.15,21.8001,21.94,1291,12.3147353538121,12.4553145245177,12.2585599171981,12.337228021125,2295.85932524713,0.0,1.0
2016-07-27,22.22,22.3,21.91,22.27,1210,12.4946766923153,12.5396620269411,12.3203585206403,12.5227925264564,2151.8123807506,0.0,1.0
2016-07-28,22.0,22.25,22.0,22.0,3100,12.3709670220943,12.5115461928,12.3709670220943,12.3709670220943,5512.90775233627,0.0,1.0
2016-07-29,21.84,21.84,21.1201,21.3099,8849,12.2809963528427,12.2809963528427,11.8761845728788,11.9829122792786,15736.6840969109,0.0,1.0
2016-08-01,21.59,21.8,21.59,21.8,3014,12.1404171821371,12.2585036855298,12.1404171821371,12.2585036855298,5359.96902114242,0.0,1.0
2016-08-02,21.8585,22.2989,21.52,21.85,7497,12.291399211475,12.53904347859,12.1010550143396,12.286619519671,13332.3449739564,0.0,1.0
2016-08-03,21.8585,21.8585,21.8585,21.8585,96,12.291399211475,12.291399211475,12.291399211475,12.291399211475,170.722304588477,0.0,1.0
2016-08-04,22.2016,22.29,22.0,22.0,7890,12.4843300653513,12.5340388601129,12.3709670220943,12.3709670220943,14031.2394083655,0.0,1.0
2016-08-05,22.72,22.77,22.1492,22.27,2042,12.7758350337265,12.8039508678676,12.4548646711715,12.5227925264564,3631.40568718408,0.0,1.0
2016-08-08,22.7084,22.7084,22.351,22.5755,1555,12.7693121602058,12.7693121602058,12.568340177765,12.6945802730587,2765.34566286544,0.0,1.0
2016-08-09,21.761,23.0,21.761,22.75,2600,12.2365733348998,12.9332837049168,12.2365733348998,12.7927045342112,4623.72908260459,0.0,1.0
2016-08-10,21.761,21.761,21.761,21.761,0,12.2365733348998,12.2365733348998,12.2365733348998,12.2365733348998,0,0.0,1.0
2016-08-11,22.8,23.01,22.75,22.76,12800,12.8925742263472,13.0113216205372,12.8643010372543,12.8699556750729,22636.286196716,0.127604,1.0
2016-08-12,22.8,22.866,22.8,22.8,1650,12.8925742263472,12.9298948359498,12.8925742263472,12.8925742263472,2917.95876754543,0.0,1.0
2016-08-15,22.5607,22.9,21.75,22.3,9935,12.7572587433487,12.9491206045329,12.298837255397,12.6098423354185,17569.6487003418,0.0,1.0
2016-08-16,22.51,22.51,22.35,22.35,950,12.7285897296086,12.7285897296086,12.6381155245114,12.6381155245114,1680.03686616251,0.0,1.0
2016-08-17,22.7999,22.95,22.75,22.75,9706,12.892517679969,12.9773937936258,12.8643010372543,12.8643010372543,17164.6713926036,0.0,1.0
2016-08-18,22.95,22.95,22.8,22.88,30616,12.9773937936258,12.9773937936258,12.8925742263472,12.9378113288958,54143.1670467702,0.0,1.0
2016-08-19,22.908,22.95,22.84,22.85,1956,12.9536443147878,12.9773937936258,12.9151927776215,12.9208474154401,3459.10748443567,0.0,1.0
2016-08-22,23.0,23.0,22.85,22.86,5552,13.0056669827187,13.0056669827187,12.9208474154401,12.9265020532586,9818.48913782555,0.0,1.0
2016-08-23,23.1,23.15,22.86,22.99,24782,13.0622133609044,13.0904865499973,12.9265020532586,13.0000123449001,43825.9722286732,0.0,1.0
2016-08-24,22.72,23.24,22.72,23.15,23871,12.8473371237986,13.1413782903644,12.8473371237986,13.0904865499973,42214.9052970163,0.0,1.0
2016-08-25,23.25,23.36,23.0,23.09,41469,13.147032928183,13.2092339441873,13.0056669827187,13.0565587230858,73336.2618977826,0.0,1.0
2016-08-26,23.3871,24.42,23.1,23.3,31664,13.2245580126756,13.8086255529561,13.0622133609044,13.1753061172759,55996.5129791265,0.0,1.0
2016-08-29,23.25,23.98,23.2405,23.862,12839,13.147032928183,13.5598214889388,13.1416610222553,13.4930967626797,22705.2561312216,0.0,1.0
2016-08-30,23.295,23.47,23.1,23.1,11220,13.1724787983666,13.2714349601916,13.0622133609044,13.0622133609044,19842.1196193089,0.0,1.0
2016-08-31,23.2,23.21,23.11,23.11,1640,13.1187597390901,13.1244143769087,13.067867998723,13.067867998723,2900.27416895425,0.0,1.0
2016-09-01,23.25,23.36,23.19,23.23,11721,13.147032928183,13.2092339441873,13.1131051012716,13.1357236525458,20728.1180087272,0.0,1.0
2016-09-02,23.25,23.3281,23.25,23.261,14580,13.147032928183,13.191195649546,13.147032928183,13.1532530297834,25784.1447459469,0.0,1.0
2016-09-06,22.7,23.2825,22.7,23.25,18827,12.8360278481615,13.1654105010934,12.8360278481615,13.147032928183,33294.7937676228,0.0,1.0
2016-09-07,22.6,23.175,22.6,22.62,10898,12.7794814699757,13.1046231445437,12.7794814699757,12.7907907456129,19272.6755446728,0.0,1.0
2016-09-08,22.8527,22.8527,22.67,22.67,1100,12.9223741676511,12.9223741676511,12.8190639347057,12.8190639347057,1945.30584503028,0.0,1.0
2016-09-09,22.25,22.68,22.25,22.68,2550,12.5815691463257,12.8247185725243,12.5815691463257,12.8247185725243,4509.57264075201,0.0,1.0
2016-09-12,22.59,22.6,22.59,22.6,450,12.7738268321572,12.7794814699757,12.7738268321572,12.7794814699757,795.806936603296,0.0,1.0
2016-09-13,23.0,23.0,22.7,23.0,2585,13.0778224231388,13.0778224231388,12.9072421306631,13.0778224231388,4546.24616211376,0.127604,1.0
2016-09-14,22.8351,23.0501,22.2,23.0501,5050,12.9840601223746,13.1063093319822,12.6229416432035,13.1063093319822,8881.44801496114,0.0,1.0
2016-09-15,22.61,22.85,22.365,22.365,5400,12.8560680429203,12.9925322769009,12.7167608040652,12.7167608040652,9496.99391698816,0.0,1.0
2016-09-16,22.8,23.25,22.5,22.56,1500,12.964102228155,13.2199726668686,12.7935219356792,12.8276379941744,2638.05386583003,0.0,1.0
2016-09-19,22.8571,23.18,22.8,23.17,12390,12.9965693438228,13.1801705986242,12.964102228155,13.174484588875,21790.3249317562,0.0,1.0
2016-09-20,22.9327,23.25,22.8,22.85,4688,13.0395555775267,13.2199726668686,12.964102228155,12.9925322769009,8244.79768200749,0.0,1.0
2016-09-21,23.0017,23.24,23.0017,23.1766,3650,13.0787890447961,13.2142866571194,13.0787890447961,13.1782373553095,6419.26440685311,0.0,1.0
2016-09-22,22.9463,23.05,22.61,23.05,3976,13.0472885507856,13.1062524718847,12.8560680429203,13.1062524718847,6992.60144702683,0.0,1.0
2016-09-23,22.9499,23.0,22.9499,23.0,2500,13.0493355142953,13.0778224231388,13.0493355142953,13.0778224231388,4396.75644305007,0.0,1.0
2016-09-26,22.7958,22.95,22.44,22.95,12025,12.9617141040603,13.0493923743928,12.7594058771841,13.0493923743928,21148.3984910708,0.0,1.0
2016-09-27,22.7,22.8458,22.5,22.8458,10986,12.9072421306631,12.9901441528063,12.7935219356792,12.9901441528063,19321.1065133391,0.0,1.0
2016-09-28,22.99,23.25,22.49,22.7162,5036,13.0721364133896,13.2199726668686,12.7878359259301,12.9164534664567,8856.82617888004,0.0,1.0
2016-09-29,22.26,23.19,22.12,23.19,42391,12.6570577016987,13.1858566083734,12.57745356521,13.1858566083734,74553.1609509339,0.0,1.0
2016-09-30,22.84,22.84,22.3,22.3,7023,12.9868462671517,12.9868462671517,12.6798017406954,12.6798017406954,12351.3681998163,0.0,1.0
2016-10-03,22.72,22.9999,22.5192,22.67,1200,12.9186141501614,13.0777655630413,12.8044390743977,12.8901841014155,2110.44309266404,0.0,1.0
2016-10-04,22.5001,22.5135,22.5001,22.5135,1886,12.7935787957767,12.8011980488407,12.7935787957767,12.8011980488407,3316.91306063698,0.0,1.0
2016-10-05,22.9083,22.9083,22.58,22.58,3125,13.0256817137387,13.0256817137387,12.8390100136728,12.8390100136728,5495.94555381258,0.0,1.0
2016-10-06,22.6185,22.75,22.56,22.57,3400,12.8609011512072,12.935672179409,12.8276379941744,12.8333240039236,5979.58876254806,0.0,1.0
2016-10-07,22.693,22.75,22.3732,22.75,12684,12.9032619238386,12.935672179409,12.7214233320595,12.935672179409,22307.3834894588,0.0,1.0
2016-10-10,22.67,22.75,22.67,22.73,4544,12.8901841014155,12.935672179409,12.8901841014155,12.9243001599106,7991.54451088778,0.0,1.0
2016-10-11,22.9795,22.99,22.97,22.99,1200,13.0661661031529,13.0721364133896,13.0607643938912,13.0721364133896,2110.44309266404,0.0,1.0
2016-10-12,22.815,22.815,22.815,22.815,225,13.0451870015823,13.0451870015823,13.0451870015823,13.0451870015823,393.507199197478,0.127604,1.0
2016-10-13,22.966,22.966,22.966,22.966,775,13.1315259556581,13.1315259556581,13.1315259556581,13.1315259556581,1355.41368612465,0.0,1.0
2016-10-14,22.962,23.0,22.81,22.97,3775,13.1292388310468,13.150966514854,13.0423280958182,13.1338130802694,6602.17634209102,0.0,1.0
2016-10-17,23.0,23.0,22.7735,22.8222,4802,13.150966514854,13.150966514854,13.0214580837403,13.0493038258826,8398.31809131682,0.0,1.0
2016-10-18,22.5438,23.294,22.51,23.11,14914,12.8901199529376,13.319070173783,12.8707937499723,13.2138624416642,26083.4060836942,0.0,1.0
2016-10-19,22.5768,22.89,22.54,22.89,6798,12.9089887309807,13.0880705880438,12.8879471845569,13.0880705880438,11889.1641784198,0.0,1.0
2016-10-20,22.6,22.725,22.4865,22.7,18500,12.9222540537261,12.9937266978286,12.857356892881,12.9794321690081,32355.0363784592,0.0,1.0
2016-10-21,22.675,22.679,22.32,22.32,1614,12.9651376401876,12.9674247647988,12.7621553309366,12.7621553309366,2822.7583089099,0.0,1.0
2016-10-24,22.7352,22.9,22.7352,22.79,5724,12.9995588655873,13.093788399572,12.9995588655873,13.0308924727618,10010.8231475838,0.0,1.0
2016-10-25,22.8168,23.275,22.8168,22.94,8140,13.0462162076574,13.3082063318794,13.0462162076574,13.1166596456848,14236.2160065221,0.0,1.0
2016-10-26,23.08,23.1,22.84,22.84,3600,13.1967090070796,13.208144630136,13.0594815304028,13.0594815304028,6296.11518715962,0.0,1.0
2016-10-27,23.0,23.0,22.99,22.99,455,13.150966514854,13.150966514854,13.1452487033258,13.1452487033258,795.759002821564,0.0,1.0
2016-10-28,23.0,23.0,22.98,22.98,5656,13.150966514854,13.150966514854,13.1395308917976,13.1395308917976,9891.8965273819,0.0,1.0
2016-10-31,22.99,23.0,22.84,22.98,7260,13.1452487033258,13.150966514854,13.0594815304028,13.1395308917976,12697.1656274386,0.0,1.0
2016-11-01,22.98,22.98,22.98,22.98,100,13.1395308917976,13.1395308917976,13.1395308917976,13.1395308917976,174.892088532212,0.0,1.0
2016-11-02,22.98,22.98,22.98,22.98,91,13.1395308917976,13.1395308917976,13.1395308917976,13.1395308917976,159.151800564313,0.0,1.0
2016-11-03,22.37,22.37,22.37,22.37,216,12.7907443885775,12.7907443885775,12.7907443885775,12.7907443885775,377.76691122958,0.0,1.0
2016-11-04,22.73,22.73,22.73,22.73,540,12.9965856035927,12.9965856035927,12.9965856035927,12.9965856035927,944.417278073942,0.0,1.0
2016-11-07,22.73,22.73,22.73,22.73,4,12.9965856035927,12.9965856035927,12.9965856035927,12.9965856035927,6.99568354128846,0.0,1.0
2016-11-08,22.97,22.97,22.97,22.97,175,13.1338130802694,13.1338130802694,13.1338130802694,13.1338130802694,306.061154931371,0.0,1.0
2016-11-09,22.8174,23.0,22.8174,23.0,1350,13.0465592763491,13.150966514854,13.0465592763491,13.150966514854,2361.04319518486,0.0,1.0
2016-11-10,22.8174,22.8174,22.8174,22.8174,0,13.1195208385735,13.1195208385735,13.1195208385735,13.1195208385735,0,0.127604,1.0
2016-11-11,22.71,22.72,22.5,22.5,2270,13.0577681174895,13.0635179052999,12.9370225734704,12.9370225734704,3947.97177711802,0.0,1.0
2016-11-14,22.53,22.91,22.53,22.91,2500,12.9542719369017,13.1727638736981,12.9542719369017,13.1727638736981,4347.98653867624,0.0,1.0
2016-11-15,22.55,22.76,22.37,22.37,6238,12.9657715125226,13.0865170565416,12.8622753319348,12.8622753319348,10849.0960113049,0.0,1.0
2016-11-16,21.785,22.6072,21.78,22.6,14522,12.5259127450246,12.9986602987982,12.5230378511194,12.9945204515747,25256.5842058625,0.0,1.0
2016-11-17,22.0,22.26,22.0,22.1039,6660,12.6495331829489,12.7990276660201,12.6495331829489,12.7092734782992,11583.0361390335,0.0,1.0
2016-11-18,21.71,22.03,21.49,22.03,18009,12.4827893364463,12.6667825463801,12.3562940046169,12.6667825463801,31321.1558300083,0.0,1.0
2016-11-21,21.0265,21.8444,20.99,21.8,24526,12.0897913396034,12.5600664846185,12.0688046140953,12.5345374267402,42655.4871390292,0.0,1.0
2016-11-22,21.5,22.0,21.0711,21.0711,7357,12.3620437924273,12.6495331829489,12.1154353932379,12.1154353932379,12795.2547860164,0.0,1.0
2016-11-23,22.0299,22.0299,21.75,21.76,1800,12.666725048502,12.666725048502,12.5057884876881,12.5115382754985,3130.5503078469,0.0,1.0
2016-11-25,22.0299,22.0299,22.0299,22.0299,0,12.666725048502,12.666725048502,12.666725048502,12.666725048502,0,0.0,1.0
2016-11-28,22.0,22.78,21.92,22.01,3655,12.6495331829489,13.0980166321625,12.6035348804654,12.6552829707593,6356.75631954464,0.0,1.0
2016-11-29,21.51,22.364,21.1,22.0,21835,12.3677935802377,12.8588254592486,12.13205228001,12.6495331829489,37975.3144287983,0.0,1.0
2016-11-30,21.7057,21.7057,21.7057,21.7057,112,12.4803169276879,12.4803169276879,12.4803169276879,12.4803169276879,194.789796932695,0.0,1.0
2016-12-01,21.99,21.99,21.7101,21.7101,2700,12.6437833951384,12.6437833951384,12.4828468343244,12.4828468343244,4695.82546177035,0.0,1.0
2016-12-02,21.7,21.94,21.26,21.5,6513,12.4770395486359,12.6150344560863,12.2240488849769,12.3620437924273,11327.3745305593,0.0,1.0
2016-12-05,21.75,22.04,21.5,21.8999,5799,12.5057884876881,12.6725323341906,12.3620437924273,12.5919778069664,10085.5895751134,0.0,1.0
2016-12-06,21.68,22.5,21.5,21.75,18403,12.4655399730151,12.9370225734704,12.3620437924273,12.5057884876881,32006.3985085034,0.0,1.0
2016-12-07,21.9,22.0,21.45,22.0,13038,12.5920353048445,12.6495331829489,12.3332948533751,12.6495331829489,22675.6193965044,0.0,1.0
2016-12-08,21.5048,21.5048,21.3989,21.3989,2500,12.3648036905763,12.3648036905763,12.3039134376638,12.3039134376638,4347.98653867624,0.0,1.0
2016-12-09,21.5522,21.9399,21.5,21.8329,6400,12.3920576847977,12.6149769582082,12.3620437924273,12.5534542286365,11130.8455390112,0.0,1.0
2016-12-12,21.69,21.8,21.5323,21.5323,7727,12.4712897608255,12.5345374267402,12.380615607055,12.380615607055,13438.7567937405,0.0,1.0
2016-12-13,21.85,21.85,21.26,21.5,8713,12.6366559581686,12.6366559581686,12.2954373304652,12.4342381281751,15065.6194669077,0.127604,1.0
2016-12-14,21.2231,21.2231,21.2231,21.2231,380,12.2740967078173,12.2740967078173,12.2740967078173,12.2740967078173,657.056742502574,0.0,1.0
2016-12-15,21.37,22.2331,21.25,21.37,5700,12.3590543627489,12.858216731513,12.289653963894,12.3590543627489,9855.85113753859,0.0,1.0
2016-12-16,21.6892,21.79,21.3563,21.3563,3170,12.543659423703,12.6019557587411,12.3511311505463,12.3511311505463,5481.2365098241,0.0,1.0
2016-12-19,21.68,21.68,21.68,21.68,300,12.5383387264575,12.5383387264575,12.5383387264575,12.5383387264575,518.729007238872,0.0,1.0
2016-12-20,21.7401,21.7401,21.74,21.74,3969,12.5730967595506,12.5730967595506,12.5730389258849,12.5730389258849,6862.78476577032,0.0,1.0
2016-12-21,22.04,22.5,21.89,21.89,2885,12.7465399230223,13.0125747852995,12.6597894244536,12.6597894244536,4988.44395294715,0.0,1.0
2016-12-22,21.97,22.25,21.8,22.02,4875,12.7060563570235,12.8679906210184,12.6077391253124,12.7349731898798,8429.34636763172,0.0,1.0
2016-12-23,21.8261,21.9536,21.8261,21.9536,1700,12.6228337120633,12.6965716358467,12.6228337120633,12.6965716358467,2939.46437435363,0.0,1.0
2016-12-27,21.94,22.02,21.79,21.82,4346,12.6887062573098,12.7349731898798,12.6019557587411,12.6193058584549,7514.65421820049,0.0,1.0
2016-12-28,21.94,21.94,21.94,21.94,0,12.6887062573098,12.6887062573098,12.6887062573098,12.6887062573098,0,0.0,1.0
2016-12-29,21.94,21.94,21.94,21.94,0,12.6887062573098,12.6887062573098,12.6887062573098,12.6887062573098,0,0.0,1.0
2016-12-30,22.44,22.44,22.16,22.16,417,12.977874585872,12.977874585872,12.8159403218772,12.8159403218772,721.033320062035,0.0,1.0
2017-01-03,22.35,22.35,22.35,22.35,2000,12.9258242867308,12.9258242867308,12.9258242867308,12.9258242867308,3458.1933815925,0.0,1.0
2017-01-04,22.3566,22.45,22.3566,22.439,3010,12.9296413086678,12.9836579524433,12.9296413086678,12.9772962492149,5204.58103929672,0.0,1.0
2017-01-05,22.25,22.25,22.25,22.25,451,12.8679906210184,12.8679906210184,12.8679906210184,12.8679906210184,779.822607549105,0.0,1.0
2017-01-06,22.27,22.27,22.125,22.2,831,12.8795573541609,12.8795573541609,12.7956985388778,12.8390737881622,1436.87935005168,0.0,1.0
2017-01-09,22.145,22.45,22.1038,22.35,9725,12.8072652720203,12.9836579524433,12.7834378017468,12.9258242867308,16815.4653179935,0.0,1.0
2017-01-10,22.21,22.2481,22.02,22.07,3650,12.8448571547334,12.8668917813698,12.7349731898798,12.763890022736,6311.2029214063,0.0,1.0
2017-01-11,21.8803,22.0,21.87,22.0,8870,12.7279776296752,12.7976082527595,12.721986022175,12.7976082527595,15248.1616991145,0.127604,1.0
2017-01-12,21.9329,21.9418,21.9,21.9171,550,12.7585755475886,12.7637527618363,12.7394373061561,12.7493845380253,945.489169618152,0.0,1.0
2017-01-13,21.59,21.935,21.59,21.87,3100,12.5591073716854,12.7597971374673,12.5591073716854,12.721986022175,5329.12077421138,0.0,1.0
2017-01-17,21.45,21.64,21.0,21.59,23589,12.4776680464405,12.5881928449871,12.215898786725,12.5591073716854,40551.1709493139,0.0,1.0
2017-01-18,21.5,21.78,21.5,21.5,22201,12.5067535197423,12.6696321702319,12.5067535197423,12.5067535197423,38165.1000994409,0.0,1.0
2017-01-19,21.45,21.5997,21.45,21.5773,10894,12.4776680464405,12.5647499535059,12.4776680464405,12.5517196614667,18727.5618433094,0.0,1.0
2017-01-20,21.3,21.5753,21.29,21.5639,5390,12.3904116265354,12.5505562425347,12.384594531875,12.5439247546219,9265.79386225785,0.0,1.0
2017-01-23,21.5323,21.5417,21.49,21.49,21455,12.5255427354952,12.5310108044759,12.5009364250819,12.5009364250819,36882.6729711953,0.0,1.0
2017-01-24,21.6473,22.02,21.35,22.0,45851,12.5924393240891,12.8092424420802,12.4194970998371,12.7976082527595,78821.1343930218,0.0,1.0
2017-01-25,21.35,21.8237,21.35,21.8237,23450,12.4194970998371,12.6950528738976,12.4194970998371,12.6950528738976,40312.2200500829,0.0,1.0
2017-01-26,21.31,21.8068,21.31,21.8068,56730,12.3962287211957,12.6852219839217,12.3962287211957,12.6852219839217,97522.9101680686,0.0,1.0
2017-01-27,21.4389,21.44,21.25,21.35,9400,12.4712110713675,12.4718509517802,12.3613261532336,12.4194970998371,16159.269444383,0.0,1.0
2017-01-30,21.3546,21.398,21.3,21.3565,5920,12.4221729633808,12.4474191542067,12.3904116265354,12.4232782113663,10176.9016075263,0.0,1.0
2017-01-31,21.3,22.188,21.1,21.5,18134,12.3904116265354,12.906969632374,12.2740697333284,12.5067535197423,31173.6374579191,0.0,1.0
2017-02-01,21.12,21.3,21.05,21.2581,15200,12.2857039226491,12.3904116265354,12.2449842600267,12.3660379999085,26129.8825058108,0.0,1.0
2017-02-02,21.15,21.5367,21.0816,21.5367,15874,12.3031552066302,12.5281022571457,12.2633662791534,12.5281022571457,27288.5365063973,0.0,1.0
2017-02-03,21.3,21.3,21.25,21.3,14805,12.3904116265354,12.3904116265354,12.3613261532336,12.3904116265354,25450.8493749031,0.0,1.0
2017-02-06,21.5,21.54,21.0,21.16,27008,12.5067535197423,12.5300218983836,12.215898786725,12.3089723012905,46428.6754419035,0.0,1.0
2017-02-07,21.5,21.51,21.5,21.51,3900,12.5067535197423,12.5125706144026,12.5067535197423,12.5125706144026,6704.37774820141,0.0,1.0
2017-02-08,21.51,21.6,21.5,21.5,16413,12.5125706144026,12.5649244663457,12.5067535197423,12.5067535197423,28215.1158926231,0.0,1.0
2017-02-09,21.43,21.55,21.29,21.35,36943,12.4660338571198,12.535838993044,12.384594531875,12.4194970998371,63507.6479876427,0.0,1.0
2017-02-10,21.6,21.6,21.5,21.5,2190,12.5649244663457,12.5649244663457,12.5067535197423,12.5067535197423,3764.76596629773,0.0,1.0
2017-02-13,21.65,21.79,21.4932,21.6,14201,12.6682383943513,12.7501577188413,12.5764887509225,12.6389814927477,24269.4872348701,0.127604,1.0
2017-02-14,21.71,21.75,21.55,21.66,7162,12.7033466762756,12.7267521975585,12.6097245911441,12.674089774672,12239.8470231772,0.0,1.0
2017-02-15,21.779,21.779,21.779,21.779,940,12.7437212004886,12.7437212004886,12.7437212004886,12.7437212004886,1606.45855931116,0.0,1.0
2017-02-16,22.35,22.39,21.67,21.77,19775,13.0778350168015,13.1012405380843,12.6799411549927,12.7384549581999,33795.4446918917,0.0,1.0
2017-02-17,22.275,22.38,22.1414,22.235,5550,13.0339496643961,13.0953891577636,12.9557752233113,13.0105441431132,9484.94149380528,0.0,1.0
2017-02-21,22.2124,22.4,22.15,22.4,6338,12.9973200235884,13.107091918405,12.9608074103871,13.107091918405,10831.6322860789,0.0,1.0
2017-02-22,22.11,22.26,22.11,22.25,11782,12.9374018891043,13.025172593915,12.9374018891043,13.0193212135943,20135.4199423448,0.0,1.0
2017-02-23,22.26,23.0,22.26,23.0,14380,13.025172593915,13.458174737648,13.025172593915,13.458174737648,24575.3979605262,0.0,1.0
2017-02-24,22.485,22.54,22.4214,22.44,10198,13.1568286511311,13.1890112428951,13.1196138722914,13.1304974396879,17428.3663700588,0.0,1.0
2017-02-27,22.485,22.485,22.485,22.485,0,13.1568286511311,13.1568286511311,13.1568286511311,13.1568286511311,0,0.0,1.0
2017-02-28,22.63,22.7,22.25,22.5,20779,13.2416736657815,13.2826333280265,13.0193212135943,13.1656057216122,35511.2791531136,0.0,1.0
2017-03-01,22.645,22.749,22.27,22.65,5665,13.2504507362626,13.3113050915981,13.0310239742357,13.253376426423,9681.47631755081,0.0,1.0
2017-03-02,22.6,22.6692,22.46,22.65,3982,13.2241195248194,13.2646110766387,13.1422002003293,13.253376426423,6805.23189699686,0.0,1.0
2017-03-03,22.55,22.99,22.4801,22.5139,6240,13.1948626232158,13.4523233573273,13.153961474774,13.173739140258,10664.1504362784,0.0,1.0
2017-03-06,22.7469,22.85,22.43,22.85,12637,13.3100763017307,13.3704040328373,13.1246460593672,13.3704040328373,21596.6136319311,0.0,1.0
2017-03-07,22.59,22.61,22.53,22.53,3595,13.2182681444987,13.2299709051401,13.1831598625744,13.1831598625744,6143.84949013152,0.0,1.0
2017-03-08,22.53,22.836,22.53,22.6759,3944,13.1831598625744,13.3622121003883,13.1831598625744,13.2685315014536,6740.28995523747,0.0,1.0
2017-03-09,22.51,22.52,22.51,22.51,399,13.1714571019329,13.1773084822536,13.1714571019329,13.1714571019329,681.890388473571,0.0,1.0
2017-03-10,22.44,22.6873,22.44,22.5,3133,13.1304974396879,13.2752020750192,13.1304974396879,13.1656057216122,5354.29219821478,0.0,1.0
2017-03-13,22.3,22.6,22.11,22.32,7955,13.1232440686424,13.2997899529739,13.0114316752324,13.1350137942645,13517.7322826666,0.127604,1.0
2017-03-14,22.25,22.25,22.13,22.13,15000,13.0938197545871,13.0938197545871,13.0232014008545,13.0232014008545,25489.1243544939,0.0,1.0
2017-03-15,22.0401,22.709,22.0401,22.5,3540,12.9702964841832,13.3639349576143,12.9702964841832,13.2409413248634,6015.43334766055,0.0,1.0
2017-03-16,22.55,22.5501,22.295,22.505,10287,13.2703656389186,13.2704244875467,13.1203016372368,13.2438837562689,17480.441482312,0.0,1.0
2017-03-17,22.5,22.55,22.45,22.55,5100,13.2409413248634,13.2703656389186,13.2115170108081,13.2703656389186,8666.30228052792,0.0,1.0
2017-03-20,22.5,22.6001,22.42,22.6,17202,13.2409413248634,13.299848801602,13.193862422375,13.2997899529739,29230.9278097336,0.0,1.0
2017-03-21,22.47,22.5,22.47,22.5,400,13.2232867364302,13.2409413248634,13.2232867364302,13.2409413248634,679.709982786506,0.0,1.0
2017-03-22,22.7004,22.9899,22.6935,22.6935,5440,13.3588739755968,13.5292407539767,13.3548134202572,13.3548134202572,9244.05576589648,0.0,1.0
2017-03-23,22.61,22.615,22.6,22.6,4556,13.3056748157849,13.3086172471904,13.2997899529739,13.2997899529739,7741.8967039383,0.0,1.0
2017-03-24,22.4576,22.53,22.4,22.53,5100,13.2159895065445,13.2585959132965,13.1820926967529,13.2585959132965,8666.30228052795,0.0,1.0
2017-03-27,22.5927,22.95,22.41,22.41,26661,13.2954940031218,13.5057601513606,13.1879775595639,13.1879775595639,45304.3696276775,0.0,1.0
2017-03-28,22.5927,22.5927,22.5927,22.5927,0,13.2954940031218,13.2954940031218,13.2954940031218,13.2954940031218,0,0.0,1.0
2017-03-29,22.5,22.545,22.5,22.545,600,13.2409413248634,13.2674232075131,13.2409413248634,13.2674232075131,1019.56497417975,0.0,1.0
2017-03-30,22.59,22.5913,22.58,22.5913,802,13.2939050901628,13.2946701223283,13.2880202273518,13.2946701223283,1362.81851548694,0.0,1.0
2017-03-31,22.6,22.6,22.54,22.54,350,13.2997899529739,13.2997899529739,13.2644807761076,13.2644807761076,594.74623493819,0.0,1.0
2017-04-03,22.6,22.6,22.6,22.6,250,13.2997899529739,13.2997899529739,13.2997899529739,13.2997899529739,424.818739241565,0.0,1.0
2017-04-04,22.7,22.86,22.6,22.6,13931,13.3586385810844,13.4527963860612,13.2997899529739,13.2997899529739,23672.599425497,0.0,1.0
2017-04-05,22.73,22.73,22.73,22.73,200,13.3762931695175,13.3762931695175,13.3762931695175,13.3762931695175,339.854991393253,0.0,1.0
2017-04-06,22.9,22.9,22.9,22.9,200,13.4763358373054,13.4763358373054,13.4763358373054,13.4763358373054,339.854991393252,0.0,1.0
2017-04-07,22.5601,22.57,22.5601,22.57,1000,13.2763093503578,13.2821353645407,13.2763093503578,13.2821353645407,1699.27495696626,0.0,1.0
2017-04-10,22.5936,22.7,22.5,22.7,1960,13.2960236407748,13.3586385810844,13.2409413248634,13.3586385810844,3330.57891565387,0.0,1.0
2017-04-11,22.45,22.5,22.2922,22.2922,5000,13.2866102142222,13.3162017737194,13.1932192524492,13.1932192524492,8448.35501231501,0.127604,1.0
2017-04-12,22.5,22.5,22.48,22.5,2050,13.3162017737194,13.3162017737194,13.3043651499205,13.3162017737194,3463.82555504914,0.0,1.0
2017-04-13,22.6,22.6,22.4511,22.5,2894,13.3753848927137,13.3753848927137,13.2872612285312,13.3162017737194,4889.90788112792,0.0,1.0
2017-04-17,22.4825,22.6,22.4825,22.5,10882,13.3058447278954,13.3753848927137,13.3058447278954,13.3162017737194,18386.9998488023,0.0,1.0
2017-04-18,22.4597,22.4597,22.4597,22.4597,341,13.2923509767647,13.2923509767647,13.2923509767647,13.2923509767647,576.177811839882,0.0,1.0
2017-04-19,22.45,22.5,22.45,22.5,1767,13.2866102142222,13.3162017737194,13.2866102142222,13.3162017737194,2985.64866135213,0.0,1.0
2017-04-20,22.6,22.6,22.6,22.6,100,13.3753848927137,13.3753848927137,13.3753848927137,13.3753848927137,168.9671002463,0.0,1.0
2017-04-21,22.48,22.6,22.41,22.6,4989,13.3043651499205,13.3753848927137,13.2629369666245,13.3753848927137,8429.76863128792,0.0,1.0
2017-04-24,22.57,22.57,22.35,22.38,2400,13.3576299570154,13.3576299570154,13.2274270952279,13.2451820309262,4055.2104059112,0.0,1.0
2017-04-25,22.73,22.75,22.56,22.58,8448,13.4523229474063,13.4641595712052,13.351711645116,13.3635482689148,14274.3406288074,0.0,1.0
2017-04-26,22.7761,22.88,22.75,22.75,650,13.4796063652627,13.5410976258978,13.4641595712052,13.4641595712052,1098.28615160095,0.0,1.0
2017-04-27,22.73,22.85,22.7,22.85,7450,13.4523229474063,13.5233426901995,13.434568011708,13.5233426901995,12588.0489683493,0.0,1.0
2017-04-28,22.73,22.73,22.73,22.73,0,13.4523229474063,13.4523229474063,13.4523229474063,13.4523229474063,0,0.0,1.0
2017-05-01,22.63,22.853,22.63,22.853,1555,13.393139828412,13.5251181837693,13.393139828412,13.5251181837693,2627.43840882996,0.0,1.0
2017-05-02,22.55,22.7,22.549,22.6,13369,13.3457933332165,13.434568011708,13.3452015020266,13.3753848927137,22589.2116319279,0.0,1.0
2017-05-03,22.85,22.85,22.45,22.46,900,13.5233426901995,13.5233426901995,13.2866102142222,13.2925285261217,1520.7039022167,0.0,1.0
2017-05-04,22.46,22.65,22.41,22.4125,3480,13.2925285261217,13.4049764522109,13.2629369666245,13.2644165445994,5880.05508857122,0.0,1.0
2017-05-05,22.48,22.7,22.31,22.45,8476,13.3043651499205,13.434568011708,13.2037538476302,13.2866102142222,14321.6514168764,0.0,1.0
2017-05-08,22.21,22.7,22.21,22.7,1784,13.1445707286359,13.434568011708,13.1445707286359,13.434568011708,3014.37306839399,0.0,1.0
2017-05-09,22.0,22.3,21.99,22.15,19072,13.0202861787479,13.1978355357308,13.0143678668484,13.1090608572393,32225.4053589742,0.0,1.0
2017-05-10,22.05,22.4,22.05,22.13,3430,13.049877738245,13.2570186547251,13.049877738245,13.0972242334404,5795.57153844809,0.0,1.0
2017-05-11,22.36,22.36,22.25,22.25,2050,13.3088654342889,13.3088654342889,13.243392482689,13.243392482689,3444.17037096965,0.127604,1.0
2017-05-12,22.26,22.41,22.26,22.41,945,13.2493445691981,13.3386258668342,13.2493445691981,13.3386258668342,1587.67853686163,0.0,1.0
2017-05-15,22.4,22.47,22.31,22.31,6714,13.3326737803252,13.3743383858887,13.2791050017435,13.2791050017435,11280.0779857026,0.0,1.0
2017-05-16,22.59,22.6,22.58,22.6,1070,13.4457634239976,13.4517155105066,13.4398113374885,13.4517155105066,1797.68892533538,0.0,1.0
2017-05-17,22.52,22.52,22.25,22.25,1300,13.404098818434,13.404098818434,13.243392482689,13.243392482689,2184.10804012711,0.0,1.0
2017-05-18,21.995,22.5935,21.75,22.5449,14940,13.0916142767077,13.4478466542757,12.9457881572354,13.4189195138416,25100.4416303837,0.0,1.0
2017-05-19,21.82,21.99,21.7753,21.7753,1563,12.9874527627989,13.0886382334531,12.9608469361033,12.9608469361033,2625.96989747589,0.0,1.0
2017-05-22,21.9899,21.99,21.82,21.82,4805,13.088578712588,13.0886382334531,12.9874527627989,12.9874527627989,8072.79933293136,0.0,1.0
2017-05-23,22.0001,22.12,21.99,21.9993,9962,13.0946498408273,13.1660153580711,13.0886382334531,13.0941736739066,16736.9879198048,0.0,1.0
2017-05-24,22.1,22.1,22.1,22.1,220,13.1541111850529,13.1541111850529,13.1541111850529,13.1541111850529,369.618283713819,0.0,1.0
2017-05-25,22.06,22.1,22.06,22.1,1950,13.1303028390166,13.1541111850529,13.1303028390166,13.1541111850529,3276.16206019067,0.0,1.0
2017-05-26,22.0651,22.0651,22.0651,22.0651,354,13.1333384031363,13.1333384031363,13.1333384031363,13.1333384031363,594.749420157687,0.0,1.0
2017-05-30,22.0,22.036,22.0,22.036,875,13.0945903199622,13.1160178313949,13.0945903199622,13.1160178313949,1470.07271931632,0.0,1.0
2017-05-31,22.29,22.29,21.94,21.95,9101,13.2672008287253,13.2672008287253,13.0588778009078,13.0648298874168,15290.4363639976,0.0,1.0
2017-06-01,22.5,22.9,22.47,22.82,8531,13.3921946454159,13.6302781057788,13.3743383858887,13.5826614137063,14332.7889925572,0.0,1.0
2017-06-02,22.51,22.5866,22.5,22.51,5718,13.398146731925,13.4437397145845,13.3921946454159,13.398146731925,9606.71521034365,0.0,1.0
2017-06-05,22.69,22.845,22.605,22.72,8569,13.5052842890883,13.5975416299789,13.4546915537612,13.5231405486155,14396.6321506532,0.0,1.0
2017-06-06,22.6,22.61,22.5,22.61,13910,13.4517155105066,13.4576675970157,13.3921946454159,13.4576675970157,23369.9560293601,0.0,1.0
2017-06-07,22.5,22.6989,22.42,22.42,3100,13.3921946454159,13.5105816460814,13.3445779533433,13.3445779533433,5208.25763414924,0.0,1.0
2017-06-08,22.6476,22.6476,22.6476,22.6476,102,13.4800474422898,13.4800474422898,13.4800474422898,13.4800474422898,171.368476994588,0.0,1.0
2017-06-09,22.6476,22.6476,22.6476,22.6476,120,13.4800474422898,13.4800474422898,13.4800474422898,13.4800474422898,201.60997293481,0.0,1.0
2017-06-12,22.43,22.43,22.411,22.411,1000,13.3505300398524,13.3505300398524,13.3392210754851,13.3392210754851,1680.08310779008,0.0,1.0
2017-06-13,22.3572,22.5,22.3,22.3,2450,13.3831498547567,13.4686307646765,13.3489096023238,13.3489096023238,4092.84365746914,0.127604,1.0
2017-06-14,22.5407,22.5407,22.22,22.3,3452,13.4929940212153,13.4929940212153,13.3010211373828,13.3489096023238,5766.73318595243,0.0,1.0
2017-06-15,22.5,22.5,22.22,22.22,900,13.4686307646765,13.4686307646765,13.3010211373828,13.3010211373828,1503.49358845805,0.0,1.0
2017-06-16,22.2856,22.6226,22.2856,22.6226,3430,13.3402896786344,13.5420198371987,13.3402896786344,13.5420198371987,5729.98112045681,0.0,1.0
2017-06-19,22.405,22.6076,22.2552,22.5,4300,13.411763212559,13.5330407500223,13.3220920619568,13.4686307646765,7183.35825596624,0.0,1.0
2017-06-20,22.4,22.6,22.2674,22.6,11810,13.4087701835002,13.5284913458529,13.3293950528604,13.5284913458529,19729.1769774328,0.0,1.0
2017-06-21,22.35,22.41,22.35,22.41,3318,13.378839892912,13.4147562416178,13.378839892912,13.4147562416178,5542.87969611535,0.0,1.0
2017-06-22,22.7,22.7,22.4227,22.48,4086,13.5883519270292,13.5883519270292,13.4223585354272,13.4566586484413,6825.86089159955,0.0,1.0
2017-06-23,22.6,22.7,22.544,22.67,5201,13.5284913458529,13.5883519270292,13.4949694203941,13.5703937526763,8688.52239285589,0.0,1.0
2017-06-26,22.4225,22.5575,22.4225,22.5,3849,13.4222388142649,13.5030505988529,13.4222388142649,13.4686307646765,6429.94091330558,0.0,1.0
2017-06-27,22.633,22.633,22.5,22.5155,3150,13.5482453376411,13.5482453376411,13.4686307646765,13.4779091547589,5262.22755960316,0.0,1.0
2017-06-28,22.7,22.7,22.29,22.5,5090,13.5883519270292,13.5883519270292,13.3429235442062,13.4686307646765,8503.09151694609,0.0,1.0
2017-06-29,22.595,22.595,22.595,22.595,624,13.525498316794,13.525498316794,13.525498316794,13.525498316794,1042.42222133092,0.0,1.0
2017-06-30,22.3975,22.5,22.38,22.5,1027,13.4072736689708,13.4686307646765,13.3967980672649,13.4686307646765,1715.65323927379,0.0,1.0
2017-07-03,22.3975,22.3975,22.3975,22.3975,5,13.4072736689708,13.4072736689708,13.4072736689708,13.4072736689708,8.35274215810026,0.0,1.0
2017-07-05,22.35,22.5,22.33,22.45,17700,13.378839892912,13.4686307646765,13.3668677766767,13.4387004740883,29568.707239675,0.0,1.0
2017-07-06,22.54,22.55,22.35,22.36,10206,13.4925749971471,13.4985610552647,13.378839892912,13.3848259510296,17049.6172931142,0.0,1.0
2017-07-07,22.9561,23.0,22.6384,22.7,31422,13.7416548754218,13.7679336705582,13.5514778090246,13.5883519270292,52491.9728183654,0.0,1.0
2017-07-10,23.5,24.2,22.75,22.91,21455,14.0672365764399,14.4862606446743,13.6182822176174,13.7140591474995,35841.6166004084,0.0,1.0
2017-07-11,23.49,23.52,22.93,23.5,14243,14.0612505183223,14.0792086926752,13.7260312637348,14.0672365764399,23793.6213115644,0.0,1.0
2017-07-12,23.35,23.37,23.27,23.27,700,14.0538302006797,14.0658677426074,14.0056800329686,14.0056800329686,1163.02814013005,0.127604,1.0
2017-07-13,23.77,24.09,23.35,23.35,3800,14.306618581163,14.4992192520074,14.0538302006797,14.0538302006797,6313.58133213455,0.0,1.0
2017-07-14,23.25,23.5,23.0,23.49,8100,13.9936424910408,14.144111765138,13.8431732169436,14.1380929941741,13457.8970500763,0.0,1.0
2017-07-17,23.04,23.31,23.03,23.31,4558,13.8672483007991,14.0297551168241,13.8612295298352,14.0297551168241,7572.97466101825,0.0,1.0
2017-07-18,23.05,23.08,23.05,23.08,1250,13.873267071763,13.8913233846547,13.873267071763,13.8913233846547,2076.83596451795,0.0,1.0
2017-07-19,23.05,23.1937,23.04,23.06,4047,13.873267071763,13.9597568105141,13.8672483007991,13.8792858427269,6723.96411872331,0.0,1.0
2017-07-20,22.64,23.2197,22.55,23.2197,11900,13.6264974622436,13.9754056150202,13.5723285235686,13.9754056150202,19771.4783822108,0.0,1.0
2017-07-21,22.65,22.8,22.65,22.8,9686,13.6325162332075,13.7227977976658,13.6325162332075,13.7227977976658,16092.9865218566,0.0,1.0
2017-07-24,22.88,22.88,22.521,22.66,6520,13.7709479653769,13.7709479653769,13.5548740877733,13.6385350041714,10832.7763909256,0.0,1.0
2017-07-25,22.66,22.85,22.66,22.78,1400,13.6385350041714,13.7528916524852,13.6385350041714,13.710760255738,2326.05628026009,0.0,1.0
2017-07-26,22.88,22.88,22.88,22.88,615,13.7709479653769,13.7709479653769,13.7709479653769,13.7709479653769,1021.80329454283,0.0,1.0
2017-07-27,22.9,22.9,22.88,22.9,459,13.7829855073047,13.7829855073047,13.7709479653769,13.7829855073047,762.614166170989,0.0,1.0
2017-07-28,22.7,22.85,22.67,22.85,1555,13.6626100880269,13.7528916524852,13.6445537751353,13.7528916524852,2583.58393986033,0.0,1.0
2017-07-31,22.8325,22.8325,22.75,22.75,565,13.7423588032984,13.7423588032984,13.6927039428464,13.6927039428464,938.729855962114,0.0,1.0
2017-08-01,22.795,22.795,22.7,22.7,461,13.7197884121839,13.7197884121839,13.6626100880269,13.6626100880269,765.937103714216,0.0,1.0
2017-08-02,22.74,22.88,22.74,22.78,906,13.6866851718825,13.7709479653769,13.6866851718825,13.710760255738,1505.2907070826,0.0,1.0
2017-08-03,22.75,22.89,22.69,22.85,3251,13.6927039428464,13.7769667363408,13.656591317063,13.7528916524852,5401.43497651826,0.0,1.0
2017-08-04,22.81,22.87,22.71,22.85,3122,13.7288165686297,13.764929194413,13.6686288589908,13.7528916524852,5187.10550498002,0.0,1.0
2017-08-07,22.73,22.889,22.71,22.72,11616,13.6806664009186,13.7763648592444,13.6686288589908,13.6746476299547,19299.6212510723,0.0,1.0
2017-08-08,22.8,22.8,22.799,22.799,2049,13.7227977976658,13.7227977976658,13.7221959205694,13.7221959205694,3404.34951303782,0.0,1.0
2017-08-09,22.8,22.8,22.8,22.8,1366,13.7227977976658,13.7227977976658,13.7227977976658,13.7227977976658,2269.56634202521,0.0,1.0
2017-08-10,22.88,22.88,22.8,22.86,3858,13.7709479653769,13.7709479653769,13.7227977976658,13.7589104234491,6409.94652088819,0.0,1.0
2017-08-11,24.0862,24.0862,22.75,22.75,4430,14.5737340440487,14.5737340440487,13.7652452234935,13.7652452234935,7321.5186771967,0.127604,1.0
2017-08-14,22.8101,22.8101,22.8101,22.8101,295,13.8016096735125,13.8016096735125,13.8016096735125,13.8016096735125,487.55034080655,0.0,1.0
2017-08-15,23.125,23.125,23.125,23.125,775,13.9921448700346,13.9921448700346,13.9921448700346,13.9921448700346,1280.8525902545,0.0,1.0
2017-08-16,22.8,23.0,22.76,22.8,1868,13.795498509699,13.9165116545209,13.7712958807346,13.795498509699,3087.26792076826,0.0,1.0
2017-08-17,22.946,22.946,22.88,22.912,1130,13.883838105419,13.883838105419,13.8439037676277,13.8632658707992,1867.56571224204,0.0,1.0
2017-08-18,22.89,22.89,22.89,22.89,1075,13.8499544248688,13.8499544248688,13.8499544248688,13.8499544248688,1776.66649615947,0.0,1.0
2017-08-21,23.0,23.49,23.0,23.0,9720,13.9165116545209,14.2129938593346,13.9165116545209,13.9165116545209,16064.3705513209,0.0,1.0
2017-08-22,23.2447,23.25,23.14,23.2,3763,14.0645712372105,14.0677780855483,14.0012208558962,14.0375247993428,6219.15909306798,0.0,1.0
2017-08-23,23.144,23.144,23.07,23.1301,4917,14.0036411187927,14.0036411187927,13.9588662552086,13.9952307052276,8126.3899177824,0.0,1.0
2017-08-24,23.1903,23.3,22.8857,23.16,2260,14.0316556618189,14.0980313717538,13.8473526422552,14.0133221703784,3735.1314244841,0.0,1.0
2017-08-25,23.1903,23.1903,23.1903,23.1903,0,14.0316556618189,14.0316556618189,14.0316556618189,14.0316556618189,0,0.0,1.0
2017-08-28,22.78,23.125,22.78,23.125,375,13.7833971952168,13.9921448700346,13.7833971952168,13.9921448700346,619.767382381208,0.0,1.0
2017-08-29,23.11,23.26,22.927,22.927,8315,13.9830688841729,14.0738287427894,13.8723418566609,13.8723418566609,13742.3087586661,0.0,1.0
2017-08-30,22.98,23.1,22.9601,23.1,3255,13.9044103400387,13.9770182269319,13.8923695321289,13.9770182269319,5379.58087906889,0.0,1.0
2017-08-31,23.05,23.2,22.96,22.96,1955,13.9467649407264,14.0375247993428,13.8923090255565,13.8923090255565,3231.0539534807,0.0,1.0
2017-09-01,23.23,23.23,22.97,23.22,14425,14.0556767710661,14.0556767710661,13.8983596827976,14.049626113825,23840.3853089305,0.0,1.0
2017-09-05,23.01,23.21,22.95,23.21,3656,13.922562311762,14.0435754565839,13.8862583683154,14.0435754565839,6042.31879996186,0.0,1.0
2017-09-06,23.02,23.05,23.0,23.0099,4000,13.9286129690031,13.9467649407264,13.9165116545209,13.9225018051896,6610.85207873289,0.0,1.0
2017-09-07,22.96,23.05,22.95,23.05,6058,13.8923090255565,13.9467649407264,13.8862583683154,13.9467649407264,10012.135473241,0.0,1.0
2017-09-08,23.1,23.1,22.99,22.99,300,13.9770182269319,13.9770182269319,13.9104609972798,13.9104609972798,495.813905904965,0.0,1.0
2017-09-11,23.07,23.08,22.97,22.97,2145,13.9588662552086,13.9649169124497,13.8983596827976,13.8983596827976,3545.06942722051,0.0,1.0
2017-09-12,23.04,23.04,23.04,23.04,440,13.9407142834853,13.9407142834853,13.9407142834853,13.9407142834853,727.193728660617,0.0,1.0
2017-09-13,23.02,23.03,22.9499,23.02,12275,13.9286129690031,13.9346636262442,13.886197861743,13.9286129690031,20287.0523166115,0.0,1.0
2017-09-14,23.0,23.0,22.935,22.935,620,13.9937204611802,13.9937204611802,13.9541729903116,13.9541729903116,1019.02850207409,0.127604,1.0
2017-09-15,22.96,22.97,22.88,22.88,2275,13.9693835560303,13.9754677823178,13.9207097457305,13.9207097457305,3739.17716486864,0.0,1.0
2017-09-18,22.9773,23.0,22.96,23.0,1300,13.9799092675076,13.9937204611802,13.9693835560303,13.9937204611802,2136.67266563923,0.0,1.0
2017-09-19,22.96,22.99,22.96,22.96,1825,13.9693835560303,13.9876362348927,13.9693835560303,13.9693835560303,2999.55970368583,0.0,1.0
2017-09-20,23.0,23.0,22.781,22.87,2675,13.9937204611802,13.9937204611802,13.8604759054846,13.9146255194431,4396.61490814224,0.0,1.0
2017-09-21,22.93,22.9398,22.8,22.8,3100,13.9511308771679,13.9570934189296,13.8720359354308,13.8720359354308,5095.14251037045,0.0,1.0
2017-09-22,22.9,22.9,22.9,22.9,375,13.9328781983055,13.9328781983055,13.9328781983055,13.9328781983055,616.347884319006,0.0,1.0
2017-09-25,22.64,22.815,22.62,22.79,21904,13.7746883148313,13.881162274862,13.7625198622563,13.8659517091433,36001.2908216627,0.0,1.0
2017-09-26,22.69,22.69,22.42,22.65,20363,13.8051094462686,13.8051094462686,13.6408353365069,13.7807725411187,33468.5119157012,0.0,1.0
2017-09-27,22.1142,22.7,22.06,22.7,20636,13.4547796966361,13.8111936725561,13.421803190158,13.8111936725561,33917.2131754854,0.0,1.0
2017-09-28,22.4,22.4,22.12,22.12,4198,13.628666883932,13.628666883932,13.4583085478828,13.4583085478828,6899.80911565651,0.0,1.0
2017-09-29,22.27,22.5,22.22,22.46,2039,13.5495719421949,13.6895091468067,13.5191508107575,13.6651722416568,3351.28889633721,0.0,1.0
2017-10-02,22.37,22.49,22.28,22.49,8359,13.6104142050696,13.6834249205192,13.5556561684824,13.6834249205192,13738.8052400602,0.0,1.0
2017-10-03,22.1,22.3,21.9,22.28,13762,13.4461400953079,13.5678246210573,13.3244555695585,13.5556561684824,22619.1455573285,0.0,1.0
2017-10-04,21.8,22.2,21.56,22.1,28533,13.2636133066838,13.5069823581826,13.1175918757845,13.4461400953079,46896.6778220647,0.0,1.0
2017-10-05,22.01,22.2,21.96,22.035,6763,13.3913820587207,13.5069823581826,13.3609609272833,13.4065926244394,11115.6286443985,0.0,1.0
2017-10-06,22.1,22.1,22.0101,22.02,5133,13.4461400953079,13.4461400953079,13.3914429009836,13.3974662850082,8436.56984055857,0.0,1.0
2017-10-09,22.28,22.28,22.15,22.15,5001,13.5556561684824,13.5556561684824,13.4765612267453,13.4765612267453,8219.61538527825,0.0,1.0
2017-10-10,22.17,22.17,22.0,22.12,7085,13.4887296793202,13.4887296793202,13.3852978324332,13.4583085478828,11644.8660277338,0.0,1.0
2017-10-11,21.46,21.93,17.66,21.93,69909,13.0567496129099,13.3427082484209,10.7447436236714,13.3427082484209,114902.037986286,0.0,1.0
2017-10-12,21.28,21.6625,21.1,21.36,23412,13.024870700854,13.2589878551339,12.9146979223694,13.0738363801805,38250.4649330096,0.127604,1.0
2017-10-13,21.5,21.55,21.11,21.301,16515,13.159526319002,13.190129868581,12.9208186322852,13.0377241916772,26982.1642050508,0.0,1.0
2017-10-16,21.53,21.95,21.51,21.95,4650,13.1778884487494,13.4349582652136,13.1656470289178,13.4349582652136,7597.1579505593,0.0,1.0
2017-10-17,21.33,21.765,21.33,21.58,16075,13.0554742504331,13.321725131771,13.0554742504331,13.2084919983285,26263.293345213,0.0,1.0
2017-10-18,21.45,21.9175,21.37,21.37,857,13.1289227694229,13.4150659579872,13.0799570900964,13.0799570900964,1400.16437927512,0.0,1.0
2017-10-19,21.39,21.39,21.3,21.37,5175,13.092198509928,13.092198509928,13.0371121206857,13.0799570900964,8454.90159013856,0.0,1.0
2017-10-20,21.45,21.5,21.44,21.499,6655,13.1289227694229,13.159526319002,13.1228020595071,13.1589142480104,10872.9217550477,0.0,1.0
2017-10-23,21.9,21.9,21.4999,21.4999,14928,13.4043547156345,13.4043547156345,13.1594651119028,13.1594651119028,24389.3277174085,0.0,1.0
2017-10-24,21.73,21.9,21.6,21.69,9535,13.3003026470657,13.4043547156345,13.2207334181601,13.2758198074024,15578.2582921684,0.0,1.0
2017-10-25,21.55,21.7,21.48,21.61,13856,13.190129868581,13.2819405173182,13.1472848991703,13.2268541280759,22637.896895258,0.0,1.0
2017-10-26,21.81,21.92,21.6,21.6,7200,13.3492683263922,13.4165961354662,13.2207334181601,13.2207334181601,11763.3413428015,0.0,1.0
2017-10-27,21.9,22.0,21.76,21.85,10489,13.4043547156345,13.4655618147927,13.3186647768131,13.3737511660555,17136.9010200896,0.0,1.0
2017-10-30,21.575,22.0,21.52,21.68,11586,13.2054316433706,13.4655618147927,13.1717677388336,13.2696990974866,18929.176777458,0.0,1.0
2017-10-31,22.1,23.0,21.9,21.9,10269,13.5267689139508,14.0776328063742,13.4043547156345,13.4043547156345,16777.4655901707,0.0,1.0
2017-11-01,22.4,22.7228,21.91,22.7228,4571,13.7103902114253,13.9079667275078,13.4104754255504,13.9079667275078,7468.08795527022,0.0,1.0
2017-11-02,22.5,22.5,22.41,22.41,2447,13.7715973105834,13.7715973105834,13.7165109213411,13.7165109213411,3997.9022591438,0.0,1.0
2017-11-03,22.65,22.97,22.53,22.53,5756,13.8634079593207,14.0592706766267,13.7899594403309,13.7899594403309,9404.13788460628,0.0,1.0
2017-11-06,22.65,22.65,22.65,22.65,0,13.8634079593207,13.8634079593207,13.8634079593207,13.8634079593207,0,0.0,1.0
2017-11-07,22.5,22.5,22.34,22.34,1112,13.7715973105834,13.7715973105834,13.6736659519304,13.6736659519304,1816.78271849935,0.0,1.0
2017-11-08,22.45,23.05,22.08,23.05,1633,13.7409937610044,14.1082363559533,13.5145274941192,14.1082363559533,2667.99116844372,0.0,1.0
2017-11-09,22.38,22.38,22.3,22.3,5288,13.6981487915937,13.6981487915937,13.6491831122671,13.6491831122671,8639.52069732418,0.0,1.0
2017-11-10,22.7,22.73,22.7,22.71,2236,13.8940115088997,13.9123736386472,13.8940115088997,13.9001322188156,3653.17100590336,0.0,1.0
2017-11-13,22.6,22.8469,22.45,22.6,16892,13.8328044097416,13.9839247375631,13.7409937610044,13.8328044097416,27598.1058281393,0.0,1.0
2017-11-14,22.4,22.45,22.4,22.45,537,13.7884929182351,13.8192708042133,13.7884929182351,13.8192708042133,872.379604597111,0.127604,1.0
2017-11-15,22.26,22.35,22.05,22.08,3735,13.7023148374961,13.7577150322569,13.5730477163876,13.5915144479746,6067.6681995721,0.0,1.0
2017-11-16,22.14,22.37,22.04,22.37,9129,13.6284479111484,13.7700261866481,13.566892139192,13.7700261866481,14830.4532781509,0.0,1.0
2017-11-17,22.307,22.307,22.307,22.307,1100,13.7312460503156,13.7312460503156,13.7312460503156,13.7312460503156,1786.99732785256,0.0,1.0
2017-11-20,22.48,22.75,22.405,22.405,4457,13.8377375358002,14.0039381200825,13.7915707068329,13.7915707068329,7240.5882638535,0.0,1.0
2017-11-21,22.35,22.35,22.15,22.26,4912,13.7577150322569,13.7577150322569,13.634603488344,13.7023148374961,7979.75534037432,0.0,1.0
2017-11-22,22.63,22.63,22.62,22.62,694,13.9300711937348,13.9300711937348,13.9239156165391,13.9239156165391,1127.43285957243,0.0,1.0
2017-11-24,22.455,22.455,22.455,22.455,310,13.8223485928111,13.8223485928111,13.8223485928111,13.8223485928111,503.608337849357,0.0,1.0
2017-11-27,22.5,22.5,22.5,22.5,50,13.8500486901915,13.8500486901915,13.8500486901915,13.8500486901915,81.2271512660253,0.0,1.0
2017-11-28,22.5,22.5,22.4,22.4,3070,13.8500486901915,13.8500486901915,13.7884929182351,13.7884929182351,4987.34708773395,0.0,1.0
2017-11-29,22.5,22.5,22.5,22.5,0,13.8500486901915,13.8500486901915,13.8500486901915,13.8500486901915,0,0.0,1.0
2017-11-30,22.75,22.75,22.41,22.41,1539,14.0039381200825,14.0039381200825,13.7946484954307,13.7946484954307,2500.17171596826,0.0,1.0
2017-12-01,22.75,22.75,22.5068,22.749,50916,14.0039381200825,14.0039381200825,13.8542344826845,14.0033225623629,82715.2326772189,0.0,1.0
2017-12-04,22.51,22.51,22.51,22.51,207,13.8562042673871,13.8562042673871,13.8562042673871,13.8562042673871,336.280406241346,0.0,1.0
2017-12-05,22.6,22.6,22.55,22.55,401,13.9116044621479,13.9116044621479,13.8808265761697,13.8808265761697,651.441753153523,0.0,1.0
2017-12-06,22.6,22.75,22.51,22.6,17180,13.9116044621479,14.0039381200825,13.8562042673871,13.9116044621479,27909.6491750063,0.0,1.0
2017-12-07,22.6,22.71,22.55,22.71,2218,13.9116044621479,13.9793158112999,13.8808265761697,13.9793158112999,3603.23643016088,0.0,1.0
2017-12-08,22.6,22.6,22.5,22.6,2107,13.9116044621479,13.9116044621479,13.8500486901915,13.9116044621479,3422.91215435031,0.0,1.0
2017-12-11,22.75,22.75,22.68,22.75,2200,14.0039381200825,14.0039381200825,13.960849079713,14.0039381200825,3573.99465570512,0.0,1.0
2017-12-12,22.52,22.75,22.51,22.75,3199,13.8623598445827,14.0039381200825,13.8562042673871,14.0039381200825,5196.91313800033,0.0,1.0
2017-12-13,22.58,22.74,22.55,22.64,3413,13.8992933077566,13.9977825428868,13.8808265761697,13.9362267709304,5544.56534541889,0.0,1.0
2017-12-14,22.69,22.7,22.67,22.67,980,14.0455522841559,14.0517424790806,14.0331718943065,14.0331718943065,1583.14885382496,0.127604,1.0
2017-12-15,22.65,22.65,22.38,22.64,3850,14.0207915044571,14.0207915044571,13.85365624149,14.0146013095324,6219.51335431234,0.0,1.0
2017-12-18,22.6,22.6,22.37,22.5,3390,13.9898405298335,13.9898405298335,13.8474660465653,13.9279385805865,5476.40266782311,0.0,1.0
2017-12-19,22.59,22.59,22.51,22.51,807,13.9836503349088,13.9836503349088,13.9341287755112,13.9341287755112,1303.67461738444,0.0,1.0
2017-12-20,22.6,22.6,22.38,22.38,20850,13.9898405298335,13.9898405298335,13.85365624149,13.85365624149,33682.2995941333,0.0,1.0
2017-12-21,22.75,22.75,22.39,22.59,6350,14.0826934537041,14.0826934537041,13.8598464364147,13.9836503349088,10258.1583895801,0.0,1.0
2017-12-22,22.56,22.56,22.56,22.56,1400,13.9650797501347,13.9650797501347,13.9650797501347,13.9650797501347,2261.64121974995,0.0,1.0
2017-12-26,22.56,22.56,22.56,22.56,1000,13.9650797501347,13.9650797501347,13.9650797501347,13.9650797501347,1615.45801410711,0.0,1.0
2017-12-27,22.6,22.6,22.59,22.59,950,13.9898405298335,13.9898405298335,13.9836503349088,13.9836503349088,1534.68511340176,0.0,1.0
2017-12-28,22.6,22.6,22.6,22.6,20,13.9898405298335,13.9898405298335,13.9898405298335,13.9898405298335,32.3091602821422,0.0,1.0
2017-12-29,22.6,22.6,22.38,22.4,1200,13.9898405298335,13.9898405298335,13.85365624149,13.8660366313394,1938.54961692853,0.0,1.0
2018-01-02,22.6,22.6,22.6,22.6,500,13.9898405298335,13.9898405298335,13.9898405298335,13.9898405298335,807.729007053556,0.0,1.0
2018-01-03,22.6,22.6,22.6,22.6,1607,13.9898405298335,13.9898405298335,13.9898405298335,13.9898405298335,2596.04102867013,0.0,1.0
2018-01-04,22.52,22.6,22.37,22.6,14101,13.9403189704359,13.9898405298335,13.8474660465653,13.9898405298335,22779.5734569243,0.0,1.0
2018-01-05,22.6,22.6,22.39,22.39,2100,13.9898405298335,13.9898405298335,13.8598464364147,13.8598464364147,3392.46182962493,0.0,1.0
2018-01-08,22.5,22.74,22.48,22.74,6022,13.9279385805865,14.0765032587794,13.9155581907371,14.0765032587794,9728.28816095299,0.0,1.0
2018-01-09,22.48,22.5,22.44,22.44,1005,13.9155581907371,13.9279385805865,13.8907974110383,13.8907974110383,1623.53530417764,0.0,1.0
2018-01-10,22.5,22.6,22.4,22.55,4825,13.9279385805865,13.9898405298335,13.8660366313394,13.95888955521,7794.58491806678,0.0,1.0
2018-01-11,22.42,22.45,22.33,22.43,3222,13.9574063845061,13.9760826642355,13.9013775453176,13.9636318110826,5175.5489530053,0.127604,1.0
2018-01-12,22.33,22.35,22.33,22.35,490,13.9013775453176,13.9138283984706,13.9013775453176,13.9138283984706,787.094657657542,0.0,1.0
2018-01-16,22.24,22.35,22.24,22.24,5811,13.8453487061291,13.9138283984706,13.8453487061291,13.8453487061291,9334.30011356732,0.0,1.0
2018-01-17,22.12,22.25,21.9,22.24,5575,13.7706435872112,13.8515741327056,13.6336842025282,13.8453487061291,8955.20962538936,0.0,1.0
2018-01-18,22.23,22.27,22.13,22.2,18425,13.8391232795526,13.8640249858586,13.7768690137876,13.8204469998231,29596.3654435515,0.0,1.0
2018-01-19,22.1,22.31,22.1,22.22,3650,13.7581927340582,13.8889266921646,13.7581927340582,13.8328978529761,5863.05204173474,0.0,1.0
2018-01-22,22.0,22.0,21.82,21.82,2537,13.6959384682932,13.6959384682932,13.5838807899162,13.5838807899162,4075.22274791262,0.0,1.0
2018-01-23,22.25,22.4,22.0,22.0,19642,13.8515741327056,13.9449555313531,13.6959384682932,13.6959384682932,31551.2515626724,0.0,1.0
2018-01-24,22.14,22.43,22.1,22.2,8293,13.7830944403641,13.9636318110826,13.7581927340582,13.8204469998231,13321.175501947,0.0,1.0
2018-01-25,22.18,22.25,22.0,22.25,7963,13.8079961466701,13.8515741327056,13.6959384682932,13.8515741327056,12791.091344749,0.0,1.0
2018-01-26,22.17,22.18,22.09,22.09,1002,13.8017707200936,13.8079961466701,13.7519673074817,13.7519673074817,1609.52825912829,0.0,1.0
2018-01-29,22.49,22.49,22.26,22.29,2350,14.0009843705415,14.0009843705415,13.8577995592821,13.8764758390116,3774.84172550047,0.0,1.0
2018-01-30,22.49,22.49,22.49,22.49,70,14.0009843705415,14.0009843705415,14.0009843705415,14.0009843705415,112.442093951078,0.0,1.0
2018-01-31,22.4,22.5,22.0,22.0,9915,13.9449555313531,14.007209797118,13.6959384682932,13.6959384682932,15926.6194503562,0.0,1.0
2018-02-01,22.32,22.32,22.31,22.31,935,13.8951521187411,13.8951521187411,13.8889266921646,13.8889266921646,1501.90511206082,0.0,1.0
2018-02-02,22.35,22.38,22.15,22.15,7039,13.9138283984706,13.9325046782001,13.7893198669406,13.7893198669406,11306.8557045948,0.0,1.0
2018-02-05,22.24,22.34,22.03,22.18,12554,13.8453487061291,13.9076029718941,13.7146147480227,13.8079961466701,20165.6863923118,0.0,1.0
2018-02-06,22.4,22.4,22.4,22.4,160,13.9449555313531,13.9449555313531,13.9449555313531,13.9449555313531,257.010500459605,0.0,1.0
2018-02-07,22.3,22.31,22.13,22.3,7200,13.8827012655881,13.8889266921646,13.7768690137876,13.8827012655881,11565.4725206823,0.0,1.0
2018-02-08,22.2,22.2,22.2,22.2,3500,13.8204469998231,13.8204469998231,13.8204469998231,13.8204469998231,5622.10469755389,0.0,1.0
2018-02-09,22.1999,22.1999,22.1999,22.1999,1,13.8203847455574,13.8203847455574,13.8203847455574,13.8203847455574,1.60631562787253,0.0,1.0
2018-02-12,22.0,22.0,21.83,22.0,2000,13.6959384682932,13.6959384682932,13.5901062164927,13.6959384682932,3212.63125574507,0.0,1.0
2018-02-13,22.2,22.23,22.14,22.2,2398,13.8204469998231,13.8391232795526,13.7830944403641,13.8204469998231,3851.94487563835,0.0,1.0
2018-02-14,22.0,22.0,22.0,22.0,300,13.7753774015799,13.7753774015799,13.7753774015799,13.7753774015799,479.11573001572,0.127604,1.0
2018-02-15,22.0,22.0,21.98,21.98,1000,13.7753774015799,13.7753774015799,13.7628543312148,13.7628543312148,1597.05243338573,0.0,1.0
2018-02-16,22.0,22.0,22.0,22.0,35,13.7753774015799,13.7753774015799,13.7753774015799,13.7753774015799,55.8968351685006,0.0,1.0
2018-02-20,22.1,22.3,22.05,22.3,1025,13.8379927534053,13.963223457056,13.8066850774926,13.963223457056,1636.97874422037,0.0,1.0
2018-02-21,22.3,22.3,22.11,22.14,15080,13.963223457056,13.963223457056,13.8442542885878,13.8630388941354,24083.5506954568,0.0,1.0
2018-02-22,22.3,22.3,22.3,22.3,0,13.963223457056,13.963223457056,13.963223457056,13.963223457056,0,0.0,1.0
2018-02-23,22.4,22.48,22.37,22.39,5897,14.0258388088814,14.0759310903417,14.0070542033338,14.0195772736988,9417.81819967563,0.0,1.0
2018-02-26,22.45,22.55,22.2,22.42,3528,14.0571464847941,14.1197618366194,13.9006081052306,14.0383618792464,5634.40098498484,0.0,1.0
2018-02-27,22.24,22.4,22.0,22.4,27734,13.9256542459608,14.0258388088814,13.7753774015799,14.0258388088814,44292.6521875198,0.0,1.0
2018-02-28,22.23,22.24,22.18,22.24,3250,13.9193927107783,13.9256542459608,13.8880850348656,13.9256542459608,5190.4204085036,0.0,1.0
2018-03-01,22.24,22.24,22.15,22.18,5453,13.9256542459608,13.9256542459608,13.869300429318,13.8880850348656,8708.72691925238,0.0,1.0
2018-03-02,22.35,22.37,22.31,22.33,8045,13.9945311329687,14.0070542033338,13.9694849922385,13.9820080626036,12848.2868265882,0.0,1.0
2018-03-05,22.18,22.31,22.18,22.31,2052,13.8880850348656,13.9694849922385,13.8880850348656,13.9694849922385,3277.15159330751,0.0,1.0
2018-03-06,22.18,22.22,22.18,22.22,2000,13.8880850348656,13.9131311755957,13.8880850348656,13.9131311755957,3194.10486677145,0.0,1.0
2018-03-07,22.12,22.15,22.1,22.15,8796,13.8505158237704,13.869300429318,13.8379927534053,13.869300429318,14047.6732040608,0.0,1.0
2018-03-08,22.15,22.15,22.15,22.15,101,13.869300429318,13.869300429318,13.869300429318,13.869300429318,161.302295771958,0.0,1.0
2018-03-09,22.49,22.5,22.15,22.43,2200,14.0821926255242,14.0884541607067,13.869300429318,14.044623414429,3513.5153534486,0.0,1.0
2018-03-12,22.5,22.53,22.48,22.48,2140,14.0884541607067,14.1072387662543,14.0759310903417,14.0759310903417,3417.69220744547,0.0,1.0
2018-03-13,22.4,22.41,22.4,22.41,1250,14.0258388088814,14.0321003440639,14.0258388088814,14.0321003440639,1996.31554173216,0.0,1.0
2018-03-14,22.07,22.41,22.07,22.41,2295,13.8991078414009,14.1132309345625,13.8991078414009,14.1132309345625,3644.16555205999,0.127604,1.0
2018-03-15,22.11,22.11,22.11,22.11,1205,13.9242987935376,13.9242987935376,13.9242987935376,13.9242987935376,1913.38539879402,0.0,1.0
2018-03-16,22.55,22.55,22.48,22.51,1513,14.2013992670408,14.2013992670408,14.1573151008017,14.1762083149041,2402.44988246918,0.0,1.0
2018-03-19,22.45,22.55,22.44,22.55,1500,14.1384218866992,14.2013992670408,14.132124148665,14.2013992670408,2381.807550366,0.0,1.0
2018-03-20,22.35,22.35,22.3,22.31,1000,14.0754445063575,14.0754445063575,14.0439558161867,14.0502535542209,1587.871700244,0.0,1.0
2018-03-21,22.48,22.48,22.33,22.35,5625,14.1573151008017,14.1573151008017,14.0628490302892,14.0754445063575,8931.77831387248,0.0,1.0
2018-03-22,22.47,22.47,22.4,22.43,6818,14.1510173627675,14.1510173627675,14.1069331965283,14.1258264106308,10826.1092522636,0.0,1.0
2018-03-23,22.47,22.47,22.4,22.4,1140,14.1510173627675,14.1510173627675,14.1069331965283,14.1069331965283,1810.17373827816,0.0,1.0
2018-03-26,22.42,22.55,22.4,22.55,2605,14.1195286725967,14.2013992670408,14.1069331965283,14.2013992670408,4136.40577913561,0.0,1.0
2018-03-27,22.54,22.54,22.45,22.48,2000,14.1951015290066,14.1951015290066,14.1384218866992,14.1573151008017,3175.74340048801,0.0,1.0
2018-03-28,22.52,22.52,22.45,22.45,10354,14.1825060529383,14.1825060529383,14.1384218866992,14.1384218866992,16440.8235843264,0.0,1.0
2018-03-29,22.51,22.55,22.45,22.55,1675,14.1762083149041,14.2013992670408,14.1384218866992,14.2013992670408,2659.68509790871,0.0,1.0
2018-04-02,22.45,22.45,22.45,22.45,733,14.1384218866992,14.1384218866992,14.1384218866992,14.1384218866992,1163.90995627885,0.0,1.0
2018-04-03,22.55,22.55,22.45,22.47,6043,14.2013992670408,14.2013992670408,14.1384218866992,14.1510173627675,9595.5086845745,0.0,1.0
2018-04-04,22.45,22.45,22.45,22.45,919,14.1384218866992,14.1384218866992,14.1384218866992,14.1384218866992,1459.25409252423,0.0,1.0
2018-04-05,22.48,22.54,22.43,22.54,800,14.1573151008017,14.1951015290066,14.1258264106308,14.1951015290066,1270.2973601952,0.0,1.0
2018-04-06,22.48,22.48,22.48,22.48,0,14.1573151008017,14.1573151008017,14.1573151008017,14.1573151008017,0,0.0,1.0
2018-04-09,22.71,22.71,22.71,22.71,400,14.3021630755874,14.3021630755874,14.3021630755874,14.3021630755874,635.148680097602,0.0,1.0
2018-04-10,22.74,22.74,22.6,22.68,2510,14.3210562896899,14.3210562896899,14.2328879572116,14.2832698614849,3985.55796761245,0.0,1.0
2018-04-11,22.55,22.55,22.25,22.44,550,14.2013992670408,14.2013992670408,14.0124671260159,14.132124148665,873.329435134201,0.0,1.0
2018-04-12,22.54,22.55,22.5,22.5,1075,14.2754631854178,14.2817965763607,14.250129621646,14.250129621646,1697.35298149563,0.127604,1.0
2018-04-13,22.55,22.55,22.51,22.51,1490,14.2817965763607,14.2817965763607,14.2564630125889,14.2564630125889,2352.61017900325,0.0,1.0
2018-04-16,22.55,22.55,22.55,22.55,1330,14.2817965763607,14.2817965763607,14.2817965763607,14.2817965763607,2099.98089803646,0.0,1.0
2018-04-17,22.7,22.82,22.53,22.53,2060,14.3767974405051,14.4527981318205,14.2691297944748,14.2691297944748,3252.60199244743,0.0,1.0
2018-04-18,22.75,22.75,22.75,22.75,2000,14.4084643952198,14.4084643952198,14.4084643952198,14.4084643952198,3157.8660120849,0.0,1.0
2018-04-19,22.51,22.51,22.48,22.5,3000,14.2564630125889,14.2564630125889,14.2374628397601,14.250129621646,4736.79901812735,0.0,1.0
2018-04-20,22.41,22.6,22.41,22.6,2800,14.1931291031594,14.3134635310755,14.1931291031594,14.3134635310755,4421.01241691885,0.0,1.0
2018-04-23,22.55,22.55,22.48,22.48,850,14.2817965763607,14.2817965763607,14.2374628397601,14.2374628397601,1342.09305513608,0.0,1.0
2018-04-24,22.58,22.84,22.56,22.6,7008,14.3007967491896,14.4654649137064,14.2881299673037,14.3134635310755,11065.1625063455,0.0,1.0
2018-04-25,22.56,22.56,22.56,22.56,442,14.2881299673037,14.2881299673037,14.2881299673037,14.2881299673037,697.888388670762,0.0,1.0
2018-04-26,22.74,22.74,22.6,22.65,4000,14.4021310042769,14.4021310042769,14.3134635310755,14.3451304857903,6315.73202416977,0.0,1.0
2018-04-27,22.74,22.74,22.74,22.74,0,14.4021310042769,14.4021310042769,14.4021310042769,14.4021310042769,0,0.0,1.0
2018-04-30,22.37,22.66,22.37,22.66,5341,14.1677955393876,14.3514638767332,14.1677955393876,14.3514638767332,8433.0811852727,0.0,1.0
2018-05-01,22.59,22.75,22.12,22.12,5153,14.3071301401326,14.4084643952198,14.0094607658137,14.0094607658137,8136.24178013671,0.0,1.0
2018-05-02,22.59,23.0,22.58,22.65,11424,14.3071301401326,14.5667991687937,14.3007967491896,14.3451304857903,18037.7306610289,0.0,1.0
2018-05-03,22.65,22.79,22.59,22.62,1535,14.3451304857903,14.4337979589916,14.3071301401326,14.3261303129614,2423.66216427515,0.0,1.0
2018-05-04,22.64,22.8,22.58,22.68,5564,14.3387970948473,14.4401313499346,14.3007967491896,14.3641306586191,8785.18324562019,0.0,1.0
2018-05-07,22.71,22.8,22.71,22.8,2209,14.383130831448,14.4401313499346,14.383130831448,14.4401313499346,3487.86301034777,0.0,1.0
2018-05-08,22.78,22.78,22.78,22.78,594,14.4274645680487,14.4274645680487,14.4274645680487,14.4274645680487,937.886205589212,0.0,1.0
2018-05-09,22.9,23.0,22.8,22.8,2197,14.5034652593641,14.5667991687937,14.4401313499346,14.4401313499346,3468.91581427526,0.0,1.0
2018-05-10,22.98,23.0,22.95,22.99,2083,14.5541323869078,14.5667991687937,14.5351322140789,14.5604657778507,3288.91745158641,0.0,1.0
2018-05-11,23.17,23.41,22.62,22.64,5261,14.6744668148239,14.8264681974548,14.3261303129614,14.3387970948473,8306.7665447893,0.0,1.0
2018-05-14,23.4,23.4,23.01,23.23,3650,14.9009514083003,14.9009514083003,14.6526022181619,14.7926966331118,5731.84876989961,0.127604,1.0
2018-05-15,23.03,23.31,23.03,23.2,2401,14.6653380740665,14.8436400567299,14.6653380740665,14.773592849255,3770.45723192574,0.0,1.0
2018-05-16,23.18,23.25,23.0,23.07,2977,14.7608569933505,14.8054324890163,14.6462342902097,14.6908097858755,4674.99007890168,0.0,1.0
2018-05-17,23.45,23.45,23.45,23.45,425,14.9327910480616,14.9327910480616,14.9327910480616,14.9327910480616,667.407048549956,0.0,1.0
2018-05-18,23.5,23.5,23.23,23.25,3935,14.9646306878229,14.9646306878229,14.7926966331118,14.8054324890163,6179.4040848096,0.0,1.0
2018-05-21,23.1,23.31,23.02,23.03,3700,14.7099135697323,14.8436400567299,14.6589701461142,14.6653380740665,5810.36724619963,0.0,1.0
2018-05-22,23.45,23.48,23.0,23.05,6088,14.9327910480616,14.9518948319184,14.6462342902097,14.678073929971,9560.40967428737,0.0,1.0
2018-05-23,23.39,23.49,23.3,23.35,8221,14.894583480348,14.9582627598707,14.8372721287776,14.869111768539,12910.0078732452,0.0,1.0
2018-05-24,23.4,23.4214,23.3,23.42,5700,14.9009514083003,14.9145787741181,14.8372721287776,14.9136872642048,8951.1062981994,0.0,1.0
2018-05-25,23.3,23.37,23.3,23.37,881,14.8372721287776,14.8818476244435,14.8372721287776,14.8818476244435,1383.49555240591,0.0,1.0
2018-05-29,23.05,23.35,23.05,23.3,5314,14.678073929971,14.869111768539,14.678073929971,14.8372721287776,8344.94366116345,0.0,1.0
2018-05-30,23.7,23.95,23.32,23.35,16517,15.0919892468682,15.2511874456749,14.8500079846822,14.869111768539,25937.7934609403,0.0,1.0
2018-05-31,23.5,23.72,23.02,23.09,10928,14.9646306878229,15.1047251027728,14.6589701461142,14.7035456417801,17160.9981801269,0.0,1.0
2018-06-01,23.5,23.5,23.47,23.48,3600,14.9646306878229,14.9646306878229,14.9455269039661,14.9518948319184,5653.33029359964,0.0,1.0
2018-06-04,23.5,23.55,23.38,23.48,5918,14.9646306878229,14.9964703275843,14.8882155523958,14.9518948319184,9293.4468548674,0.0,1.0
2018-06-05,23.15,23.5,21.77,23.5,10743,14.7417532094937,14.9646306878229,13.8629791520811,14.9646306878229,16870.4798178168,0.0,1.0
2018-06-06,23.03,23.03,23.03,23.03,858,14.6653380740665,14.6653380740665,14.6653380740665,14.6653380740665,1347.37705330791,0.0,1.0
2018-06-07,23.01,23.01,23.01,23.01,200,14.6526022181619,14.6526022181619,14.6526022181619,14.6526022181619,314.07390519998,0.0,1.0
2018-06-08,23.28,23.28,23.28,23.28,225,14.8245362728731,14.8245362728731,14.8245362728731,14.8245362728731,353.333143349977,0.0,1.0
2018-06-11,23.24,23.24,22.0,23.02,11609,14.799064561064,14.799064561064,14.0094414949832,14.6589701461142,18230.4198273328,0.0,1.0
2018-06-12,23.16,23.27,23.16,23.27,376,14.7481211374459,14.8181683449208,14.7481211374459,14.8181683449208,590.458941775962,0.0,1.0
2018-06-13,23.25,23.25,23.03,23.03,842,14.8054324890163,14.8054324890163,14.6653380740665,14.6653380740665,1322.25114089191,0.0,1.0
2018-06-14,22.86,23.21,22.86,23.05,1450,14.638592776667,14.8627182128802,14.638592776667,14.7602608706113,2264.35699836081,0.128,1.0
2018-06-15,23.1,23.23,23.0,23.0,2840,14.7922787900703,14.8755253806638,14.7282429511522,14.7282429511522,4435.01646575498,0.0,1.0
2018-06-18,23.21,23.21,22.85,22.85,1070,14.8627182128802,14.8627182128802,14.6321891927752,14.6321891927752,1670.93930223867,0.0,1.0
2018-06-19,23.21,23.21,23.21,23.21,45,14.8627182128802,14.8627182128802,14.8627182128802,14.8627182128802,70.2731482249908,0.0,1.0
2018-06-20,22.97,23.25,22.93,23.25,1430,14.7090321994768,14.8883325484474,14.6834178639096,14.8883325484474,2233.12448803861,0.0,1.0
2018-06-21,22.97,22.97,22.97,22.97,100,14.7090321994768,14.7090321994768,14.7090321994768,14.7090321994768,156.162551611091,0.0,1.0
2018-06-22,23.23,23.23,23.18,23.18,940,14.8755253806638,14.8755253806638,14.8435074612047,14.8435074612047,1467.92798514425,0.0,1.0
2018-06-25,23.01,23.01,23.01,23.01,560,14.734646535044,14.734646535044,14.734646535044,14.734646535044,874.510289022113,0.0,1.0
2018-06-26,23.25,23.25,23.13,23.13,2070,14.8883325484474,14.8883325484474,14.8114895417457,14.8114895417457,3232.56481834958,0.0,1.0
2018-06-27,23.5,23.5,23.22,23.27,2520,15.0484221457425,15.0484221457425,14.869121796772,14.901139716231,3935.2963005995,0.0,1.0
2018-06-28,23.5,23.5,23.5,23.5,0,15.0484221457425,15.0484221457425,15.0484221457425,15.0484221457425,0,0.0,1.0
2018-06-29,23.5,23.5,23.1,23.5,2323,15.0484221457425,15.0484221457425,14.7922787900703,15.0484221457425,3627.65607392565,0.0,1.0
2018-07-02,23.73,23.75,23.43,23.5,9309,15.195704575254,15.2085117430376,15.0035970584999,15.0484221457425,14537.1719294765,0.0,1.0
2018-07-03,23.73,23.75,23.31,23.47,4863,15.195704575254,15.2085117430376,14.9267540517982,15.0292113940671,7594.18488484737,0.0,1.0
2018-07-05,23.6,23.74,23.4434,23.74,2721,15.1124579846606,15.2021081591458,15.0121778609149,15.2021081591458,4249.18302933778,0.0,1.0
2018-07-06,23.6,23.6,23.6,23.6,1999,15.1124579846606,15.1124579846606,15.1124579846606,15.1124579846606,3121.6894067057,0.0,1.0
2018-07-09,23.75,23.75,23.75,23.75,1665,15.2085117430376,15.2085117430376,15.2085117430376,15.2085117430376,2600.10648432467,0.0,1.0
2018-07-10,23.75,23.75,23.65,23.75,6008,15.2085117430376,15.2085117430376,15.1444759041196,15.2085117430376,9382.24610079438,0.0,1.0
2018-07-11,24.0,24.2,23.75,23.75,21817,15.3686013403328,15.4966730181689,15.2085117430376,15.2085117430376,34069.9838849917,0.0,1.0
2018-07-12,24.0,24.0,24.0,24.0,500,15.4503136322258,15.4503136322258,15.4503136322258,15.4503136322258,776.683262595444,0.127604,1.0
2018-07-13,24.0,24.12,24.0,24.0,4000,15.4503136322258,15.5275652003869,15.4503136322258,15.4503136322258,6213.46610076355,0.0,1.0
2018-07-16,23.92,24.0,23.85,23.98,11320,15.398812586785,15.4503136322258,15.3537491720244,15.4374383708656,17584.1090651609,0.0,1.0
2018-07-17,23.85,23.9,23.85,23.9,1261,15.3537491720244,15.3859373254248,15.3537491720244,15.3859373254248,1958.79518826571,0.0,1.0
2018-07-18,24.16,24.16,23.79,23.99,5345,15.5533157231073,15.5533157231073,15.3151233879438,15.4438760015457,8302.7440771453,0.0,1.0
2018-07-19,23.9,24.1,23.8,24.1,2251,15.3859373254248,15.5146899390267,15.3215610186239,15.5146899390267,3496.6280482047,0.0,1.0
2018-07-20,23.83,23.83,23.8,23.81,3100,15.3408739106642,15.3408739106642,15.3215610186239,15.327998649304,4815.43622809175,0.0,1.0
2018-07-23,23.82,23.9,23.82,23.84,4490,15.3344362799841,15.3859373254248,15.3344362799841,15.3473115413443,6974.61569810709,0.0,1.0
2018-07-24,23.82,23.9,23.48,23.83,9426,15.3344362799841,15.3859373254248,15.1155568368609,15.3408739106642,14642.0328664493,0.0,1.0
2018-07-25,23.79,23.84,23.66,23.82,4520,15.3151233879438,15.3473115413443,15.2314341891026,15.3344362799841,7021.21669386283,0.0,1.0
2018-07-26,23.7,23.7,23.7,23.7,1319,15.2571847118229,15.2571847118229,15.2571847118229,15.2571847118229,2048.89044672679,0.0,1.0
2018-07-27,23.6,23.82,23.6,23.71,1600,15.192808405022,15.3344362799841,15.192808405022,15.263622342503,2485.38644030543,0.0,1.0
2018-07-30,24.0,24.19,23.79,23.79,2141,15.4503136322258,15.5726286151476,15.3151233879438,15.3151233879438,3325.75773043369,0.0,1.0
2018-07-31,23.76,24.05,23.76,23.76,9980,15.2958104959035,15.4825017856262,15.2958104959035,15.2958104959035,15502.5979214051,0.0,1.0
2018-08-01,24.2,24.2,23.9,23.97,6359,15.5790662458276,15.5790662458276,15.3859373254248,15.4310007401855,9877.85773368891,0.0,1.0
2018-08-02,24.1,24.1,24.0,24.0,1371,15.5146899390267,15.5146899390267,15.4503136322258,15.4503136322258,2129.66550603671,0.0,1.0
2018-08-03,24.25,24.49,24.0,24.1,8696,15.6112543992281,15.7657575355504,15.4503136322258,15.5146899390267,13508.07530306,0.0,1.0
2018-08-06,24.13,24.13,24.0,24.0,970,15.534002831067,15.534002831067,15.4503136322258,15.4503136322258,1506.76552943516,0.0,1.0
2018-08-07,24.17,24.45,24.17,24.25,1510,15.5597533537874,15.74000701283,15.5597533537874,15.6112543992281,2345.58345303824,0.0,1.0
2018-08-08,24.18,24.25,24.18,24.24,1400,15.5661909844675,15.6112543992281,15.5661909844675,15.604816768548,2174.71313526724,0.0,1.0
2018-08-09,24.24,24.24,24.24,24.24,375,15.604816768548,15.604816768548,15.604816768548,15.604816768548,582.512446946585,0.0,1.0
2018-08-10,24.2,24.2,24.2,24.2,558,15.5790662458276,15.5790662458276,15.5790662458276,15.5790662458276,866.77852105652,0.0,1.0
2018-08-13,24.48,24.5,24.25,24.25,8031,15.7593199048703,15.7721951662305,15.6112543992281,15.6112543992281,12475.086563808,0.0,1.0
2018-08-14,24.3568,24.3568,24.3568,24.3568,849,15.7621550374218,15.7621550374218,15.7621550374218,15.7621550374218,1311.9350209984,0.127604,1.0
2018-08-15,24.5,24.5,24.5,24.5,200,15.8548248709532,15.8548248709532,15.8548248709532,15.8548248709532,309.054186336491,0.0,1.0
2018-08-16,24.4,24.49,24.35,24.35,3110,15.7901113000514,15.8483535138631,15.7577545146005,15.7577545146005,4805.79259753242,0.0,1.0
2018-08-17,24.11,24.45,24.11,24.4,3460,15.602441944436,15.8224680855023,15.602441944436,15.7901113000514,5346.63742362129,0.0,1.0
2018-08-20,24.11,24.46,24.11,24.11,1156,15.602441944436,15.8289394425925,15.602441944436,15.602441944436,1786.33319702492,0.0,1.0
2018-08-21,24.47,24.5,24.09,24.09,12000,15.8354107996827,15.8548248709532,15.5894992302557,15.5894992302557,18543.2511801894,0.0,1.0
2018-08-22,24.46,24.5,24.46,24.5,765,15.8289394425925,15.8548248709532,15.8289394425925,15.8548248709532,1182.13226273707,0.0,1.0
2018-08-23,24.03,24.15,24.01,24.15,8584,15.5506710877145,15.6283273727968,15.5377283735342,15.6283273727968,13264.6056775622,0.0,1.0
2018-08-24,24.25,24.25,24.25,24.25,600,15.6930409436986,15.6930409436986,15.6930409436986,15.6930409436986,927.162559009471,0.0,1.0
2018-08-27,24.23,24.24,24.18,24.19,5967,15.6800982295182,15.6865695866084,15.6477414440673,15.6542128011575,9220.63164934921,0.0,1.0
2018-08-28,24.21,24.24,24.18,24.23,9370,15.6671555153379,15.6865695866084,15.6477414440673,15.6800982295182,14479.1886298645,0.0,1.0
2018-08-29,24.53,24.53,24.1,24.1,19648,15.8742389422238,15.8742389422238,15.5959705873458,15.5959705873458,30361.4832656968,0.0,1.0
2018-08-30,24.25,24.25,24.2,24.25,6010,15.6930409436986,15.6930409436986,15.6606841582477,15.6930409436986,9287.07829941154,0.0,1.0
2018-08-31,24.6,24.63,24.19,24.5,8039,15.9195384418551,15.9389525131256,15.6542128011575,15.8548248709532,12422.4330197952,0.0,1.0
2018-09-04,24.45,24.8,24.22,24.63,7079,15.8224680855023,16.0489655836588,15.6736268724281,15.9389525131256,10938.9729253801,0.0,1.0
2018-09-05,24.75,24.75,24.5,24.5,1227,16.0166087982079,16.0166087982079,15.8548248709532,15.8548248709532,1896.04743317436,0.0,1.0
2018-09-06,24.81,24.9,24.74,24.74,15101,16.055436940749,16.1136791545606,16.0101374411177,16.0101374411177,23335.1363393366,0.0,1.0
2018-09-07,24.8,24.8,24.43,24.78,6910,16.0489655836588,16.0489655836588,15.8095253713219,16.0360228694784,10677.8221379257,0.0,1.0
2018-09-10,24.83,25.0,24.63,24.63,8251,16.0683796549293,16.1783927254625,15.9389525131256,15.9389525131256,12750.0304573119,0.0,1.0
2018-09-11,24.65,24.915,24.52,24.91,7580,15.951895227306,16.1233861901959,15.8677675851336,16.1201505116508,11713.153662153,0.0,1.0
2018-09-12,24.64,24.75,24.63,24.75,6300,15.9454238702158,16.0166087982079,15.9389525131256,16.0166087982079,9735.20686959946,0.0,1.0
2018-09-13,24.9,24.9,24.5,24.62,8200,16.1962562595742,16.1962562595742,15.9360754361273,16.0141296831614,12606.617030976,0.127604,1.0
2018-09-14,24.72,24.75,24.47,24.56,8592,16.0791748890231,16.0986884507816,15.9165618743687,15.9751025596443,13209.2748207495,0.0,1.0
2018-09-17,24.73,24.75,24.73,24.73,3017,16.0856794096093,16.0986884507816,16.0856794096093,16.0856794096093,4638.31263200664,0.0,1.0
2018-09-18,24.73,24.77,24.69,24.69,3087,16.0856794096093,16.111697491954,16.0596613272646,16.0596613272646,4745.9300944662,0.0,1.0
2018-09-19,24.8,24.8,24.6,24.77,3940,16.1312110537125,16.1312110537125,16.001120641989,16.111697491954,6057.32574415187,0.0,1.0
2018-09-20,24.72,24.72,24.65,24.68,1200,16.0791748890231,16.0791748890231,16.0336432449199,16.0531568066784,1844.87078502088,0.0,1.0
2018-09-21,24.69,24.7,24.65,24.7,5230,16.0596613272646,16.0661658478508,16.0336432449199,16.0661658478508,8040.56183804931,0.0,1.0
2018-09-24,24.06,24.63,24.06,24.62,3725,15.6498765303356,16.0206342037475,15.6498765303356,16.0141296831614,5726.78639516896,0.0,1.0
2018-09-25,24.5,24.66,24.4,24.66,3334,15.9360754361273,16.0401477655061,15.8710302302655,16.0401477655061,5125.66599771632,0.0,1.0
2018-09-26,24.6,24.66,24.49,24.66,4412,16.001120641989,16.0401477655061,15.9295709155411,16.0401477655061,6782.97491959342,0.0,1.0
2018-09-27,24.69,24.69,24.33,24.6,9187,16.0596613272646,16.0596613272646,15.8254985861623,16.001120641989,14124.0232516556,0.0,1.0
2018-09-28,24.6,24.6,24.6,24.6,1700,16.001120641989,16.001120641989,16.001120641989,16.001120641989,2613.56694544624,0.0,1.0
2018-10-01,24.53,24.69,24.53,24.69,1016,15.9555889978858,16.0596613272646,15.9555889978858,16.0596613272646,1561.99059798434,0.0,1.0
2018-10-02,24.51,24.56,24.51,24.56,9357,15.9425799567134,15.9751025596443,15.9425799567134,15.9751025596443,14385.3799462003,0.0,1.0
2018-10-03,24.55,24.6,24.21,24.5,3181,15.9685980390581,16.001120641989,15.7474443391282,15.9360754361273,4890.44497262618,0.0,1.0
2018-10-04,24.86,24.86,24.6,24.69,10738,16.1702381772295,16.1702381772295,16.001120641989,16.0596613272646,16508.5187412952,0.0,1.0
2018-10-05,24.66,24.7,24.5,24.54,2819,16.0401477655061,16.0661658478508,15.9360754361273,15.962093518472,4333.9089524782,0.0,1.0
2018-10-08,24.54,24.54,24.21,24.21,520,15.962093518472,15.962093518472,15.7474443391282,15.7474443391282,799.444006842377,0.0,1.0
2018-10-09,24.52,24.52,24.25,24.4,1891,15.9490844772996,15.9490844772996,15.7734624214729,15.8710302302655,2907.20887872873,0.0,1.0
2018-10-10,24.6,24.69,24.6,24.69,3205,16.001120641989,16.0596613272646,16.001120641989,16.0596613272646,4927.34238832659,0.0,1.0
2018-10-11,24.6,24.65,24.33,24.41,2610,16.001120641989,16.0336432449199,15.8254985861623,15.8775347508517,4012.59395742041,0.0,1.0
2018-10-12,24.64,24.7,24.6,24.7,5348,16.1101390088215,16.1493682434209,16.0839861857553,16.1493682434209,8179.61408823621,0.127604,1.0
2018-10-15,24.4,24.66,24.38,24.64,1600,15.9532220704239,16.1232154203547,15.9401456588908,16.1101390088215,2447.15455145436,0.0,1.0
2018-10-16,24.4,24.4,24.4,24.4,450,15.9532220704239,15.9532220704239,15.9532220704239,15.9532220704239,688.262217596539,0.0,1.0
2018-10-17,24.5,24.55,24.5,24.55,312,16.0186041280896,16.0512951569224,16.0186041280896,16.0512951569224,477.195137533599,0.0,1.0
2018-10-18,24.5,24.6,24.38,24.57,19500,16.0186041280896,16.0839861857553,15.9401456588908,16.0643715684556,29824.69609585,0.0,1.0
2018-10-19,24.5,24.55,23.79,23.79,7800,16.0186041280896,16.0512951569224,15.5543915186633,15.5543915186633,11929.87843834,0.0,1.0
2018-10-22,24.52,24.52,24.52,24.52,1355,16.0316805396227,16.0316805396227,16.0316805396227,16.0316805396227,2072.43401076291,0.0,1.0
2018-10-23,24.45,24.58,24.18,24.58,5756,15.9859130992567,16.0709097742221,15.8093815435594,16.0709097742221,8803.63849885708,0.0,1.0
2018-10-24,24.26,24.6,24.26,24.6,36096,15.861687189692,16.0839861857553,15.861687189692,16.0839861857553,55207.8066808102,0.0,1.0
2018-10-25,24.49,24.56,24.14,24.14,11689,16.012065922323,16.057833362689,15.7832287204932,15.7832287204932,17877.9934699688,0.0,1.0
2018-10-26,24.5,24.5,24.37,24.5,8322,16.0186041280896,16.0186041280896,15.9336074531242,16.0186041280896,12728.262610752,0.0,1.0
2018-10-29,24.48,24.59,24.34,24.59,1321,16.0055277165565,16.0774479799887,15.9139928358245,16.0774479799887,2020.4319765445,0.0,1.0
2018-10-30,24.58,24.58,24.5,24.58,10100,16.0709097742221,16.0709097742221,16.0186041280896,16.0709097742221,15447.6631060557,0.0,1.0
2018-10-31,24.56,24.7,24.52,24.52,5455,16.057833362689,16.1493682434209,16.0316805396227,16.0316805396227,8343.2675488647,0.0,1.0
2018-11-01,24.62,24.69,24.62,24.69,2000,16.0970625972884,16.1428300376544,16.0970625972884,16.1428300376544,3058.94318931795,0.0,1.0
2018-11-02,24.6,24.6,24.51,24.56,5250,16.0839861857553,16.0839861857553,16.0251423338562,16.057833362689,8029.72587195959,0.0,1.0
2018-11-05,24.59,24.61,24.56,24.56,2112,16.0774479799887,16.0905243915218,16.057833362689,16.057833362689,3230.24400791975,0.0,1.0
2018-11-06,24.6,24.6,24.6,24.6,414,16.0839861857553,16.0839861857553,16.0839861857553,16.0839861857553,633.201240188813,0.0,1.0
2018-11-07,24.5,24.5,24.5,24.5,508,16.0186041280896,16.0186041280896,16.0186041280896,16.0186041280896,776.971570086758,0.0,1.0
2018-11-08,24.6,24.62,24.28,24.62,3575,16.0839861857553,16.0970625972884,15.8747636012251,16.0970625972884,5467.86095090582,0.0,1.0
2018-11-09,24.26,24.6,24.24,24.6,7778,15.861687189692,16.0839861857553,15.8486107781588,16.0839861857553,11896.2300632575,0.0,1.0
2018-11-12,24.26,24.3,24.26,24.29,3229,15.861687189692,15.8878400127582,15.861687189692,15.8813018069917,4938.66377915382,0.0,1.0
2018-11-13,24.28,24.57,24.28,24.57,2585,15.8747636012251,16.0643715684556,15.8747636012251,16.0643715684556,3953.68407219345,0.0,1.0
2018-11-14,24.0,24.24,24.0,24.14,3296,15.7751239606249,15.9328752002312,15.7751239606249,15.8671455170619,5014.47723627691,0.127604,1.0
2018-11-15,23.93,24.08,23.87,24.0,4450,15.7291131824064,15.8277077071603,15.6896753725049,15.7751239606249,6770.15282203649,0.0,1.0
2018-11-16,23.97,23.97,23.97,23.97,2000,15.7554050556741,15.7554050556741,15.7554050556741,15.7554050556741,3042.76531327483,0.0,1.0
2018-11-19,23.9,23.92,23.9,23.92,1535,15.7093942774557,15.7225402140895,15.7093942774557,15.7225402140895,2335.32237793842,0.0,1.0
2018-11-20,23.87,23.94,23.87,23.91,2809,15.6896753725049,15.7356861507234,15.6896753725049,15.7159672457726,4273.56388249448,0.0,1.0
2018-11-21,23.9,24.14,23.85,24.05,17750,15.7093942774557,15.8671455170619,15.676529435871,15.8079888022096,27004.5421553139,0.0,1.0
2018-11-23,23.9,23.9,23.9,23.9,17750,15.7093942774557,15.7093942774557,15.7093942774557,15.7093942774557,27004.5421553139,0.0,1.0
2018-11-26,24.06,24.5,23.63,23.66,4940,15.8145617705265,16.1037723764713,15.5319241328986,15.5516430378494,7515.6303237888,0.0,1.0
2018-11-27,24.16,24.18,23.99,24.1,12358,15.8802914536958,15.8934373903296,15.768550992308,15.8408536437942,18801.2468707251,0.0,1.0
2018-11-28,23.97,24.6,23.97,24.6,3751,15.7554050556741,16.1695020596406,15.7554050556741,16.1695020596406,5706.70634504694,0.0,1.0
2018-11-29,24.18,24.18,24.05,24.05,1590,15.8934373903296,15.8934373903296,15.8079888022096,15.8079888022096,2418.99842405348,0.0,1.0
2018-11-30,24.37,24.44,24.2,24.25,2689,16.0183237883512,16.0643345665697,15.9065833269635,15.9394481685481,4090.997963698,0.0,1.0
2018-12-03,24.3,24.31,24.25,24.31,1100,15.9723130101327,15.9788859784497,15.9394481685481,15.9788859784497,1673.52092230115,0.0,1.0
2018-12-04,24.45,24.45,24.45,24.45,492,16.0709075348866,16.0709075348866,16.0709075348866,16.0709075348866,748.520267065607,0.0,1.0
2018-12-06,24.2722,24.4,24.2722,24.4,1622,15.9540401582117,16.038042693302,15.9540401582117,16.038042693302,2467.68266906587,0.0,1.0
2018-12-07,24.25,24.4,24.25,24.4,1515,15.9394481685481,16.038042693302,15.9394481685481,16.038042693302,2304.89472480568,0.0,1.0
2018-12-10,24.49,24.49,23.78,24.25,4823,16.0971994081544,16.0971994081544,15.6305186576525,15.9394481685481,7337.6285529622,0.0,1.0
2018-12-11,24.49,24.49,24.49,24.49,0,16.0971994081544,16.0971994081544,16.0971994081544,16.0971994081544,0,0.0,1.0
2018-12-12,24.5,24.52,24.5,24.52,2046,16.1037723764713,16.1169183131051,16.1037723764713,16.1169183131051,3112.74891548014,0.0,1.0
2018-12-13,24.52,24.75,24.5,24.58,10590,16.2007920180165,16.3527570328673,16.187577668899,16.2404350653689,16028.0312043529,0.127604,1.0
2018-12-14,24.55,24.6,23.94,24.52,6970,16.2206135416927,16.2536494144863,15.8175758936099,16.2007920180165,10549.1385735921,0.0,1.0
2018-12-17,24.3797,24.5373,24.051,24.5,4465,16.1080933589574,16.2122224300031,15.8909155312118,16.187577668899,6757.80541335562,0.0,1.0
2018-12-18,24.38,24.38,24.38,24.38,0,16.1082915741942,16.1082915741942,16.1082915741942,16.1082915741942,0,0.0,1.0
2018-12-19,24.5,24.5,24.377,24.4,3600,16.187577668899,16.187577668899,16.1063094218266,16.1215059233116,5448.62250572905,0.0,1.0
2018-12-20,24.3,24.75,24.3,24.49,5726,16.0554341777243,16.3527570328673,16.0554341777243,16.1809704943402,8666.33679661237,0.0,1.0
2018-12-21,24.36,24.36,24.32,24.32,1540,16.0950772250767,16.0950772250767,16.0686485268418,16.0686485268418,2330.79962745076,0.0,1.0
2018-12-24,24.21,24.31,24.2,24.31,700,15.9959696066957,16.062041352283,15.989362432137,16.062041352283,1059.45437611398,0.0,1.0
2018-12-26,23.87,24.1,23.74,24.1,2163,15.7713256716987,15.9232906865496,15.6854324024352,15.9232906865496,3273.71402219221,0.0,1.0
2018-12-27,23.85,23.88,23.76,23.76,1200,15.7581113225813,15.7779328462575,15.6986467515526,15.6986467515526,1816.20750190968,0.0,1.0
2018-12-28,23.848,23.848,23.848,23.848,59,15.7567898876695,15.7567898876695,15.7567898876695,15.7567898876695,89.2968688438928,0.0,1.0
2018-12-31,24.2,24.2,23.85,23.85,1365,15.989362432137,15.989362432137,15.7581113225813,15.7581113225813,2065.93603342226,0.0,1.0
2019-01-02,24.2,24.2,24.1965,24.1965,324,15.989362432137,15.989362432137,15.9870499210414,15.9870499210414,490.376025515613,0.0,1.0
2019-01-03,24.28,24.28,24.28,24.28,233,16.0422198286068,16.0422198286068,16.0422198286068,16.0422198286068,352.646956620798,0.0,1.0
2019-01-04,24.5,24.5,24.42,24.49,3674,16.187577668899,16.187577668899,16.1347202724291,16.1809704943402,5560.62196834681,0.0,1.0
2019-01-07,24.5,24.5,24.5,24.5,27,16.187577668899,16.187577668899,16.187577668899,16.187577668899,40.8646687929678,0.0,1.0
2019-01-08,24.4,24.4,24.4,24.4,427,16.1215059233116,16.1215059233116,16.1215059233116,16.1215059233116,646.267169429531,0.0,1.0
2019-01-09,24.26,24.26,24.13,24.13,1608,16.0290054794894,16.0290054794894,15.9431122102258,15.9431122102258,2433.71805255897,0.0,1.0
2019-01-10,24.2,24.29,23.94,24.13,1713,15.989362432137,16.0488270031656,15.8175758936099,15.9431122102258,2592.63620897607,0.0,1.0
2019-01-11,23.95,23.95,23.95,23.95,2863,15.8241830681686,15.8241830681686,15.8241830681686,15.8241830681686,4333.16839830619,0.0,1.0
2019-01-14,24.4,24.4,24.18,24.2,3466,16.2058161135509,16.2058161135509,16.0596980994123,16.0729815552431,5218.52151150131,0.127604,1.0
2019-01-15,24.25,24.28,23.98,24.28,2924,16.1061901948201,16.1261153785662,15.9268635411045,16.1261153785662,4402.46881120306,0.0,1.0
2019-01-16,24.21,24.28,24.21,24.28,460,16.0796232831585,16.1261153785662,16.0796232831585,16.1261153785662,692.590852651646,0.0,1.0
2019-01-17,24.34,24.4,23.99,24.06,2900,16.1659657460586,16.2058161135509,15.9335052690199,15.9799973644277,4366.3336362821,0.0,1.0
2019-01-18,24.75,24.75,24.37,24.4,5252,16.4382765905896,16.4382765905896,16.1858909298047,16.2058161135509,7907.58077853572,0.0,1.0
2019-01-22,24.1535,24.75,24.05,24.65,4315,16.0420975204366,16.4382765905896,15.9733556365123,16.3718593114357,6496.80332433009,0.0,1.0
2019-01-23,24.49,24.49,24.39,24.48,2510,16.2655916647894,16.2655916647894,16.1991743856355,16.258949936874,3779.13704381659,0.0,1.0
2019-01-24,24.75,24.75,24.15,24.26,1413,16.4382765905896,16.4382765905896,16.0397729156662,16.1128319227355,2127.45842347124,0.0,1.0
2019-01-25,24.04,24.6,24.04,24.55,4349,15.9667139085969,16.3386506718587,15.9667139085969,16.3054420322818,6547.99482213479,0.0,1.0
2019-01-28,24.3,24.55,24.07,24.07,4313,16.139398834397,16.3054420322818,15.9866390923431,15.9866390923431,6493.79205975337,0.0,1.0
2019-01-29,24.6,24.6,24.5,24.52,909,16.3386506718587,16.3386506718587,16.2722333927048,16.2855168485356,1368.61975013119,0.0,1.0
2019-01-30,24.7,24.7,24.56,24.6,6979,16.4050679510126,16.4050679510126,16.3120837601971,16.3386506718587,10507.8077405562,0.0,1.0
2019-01-31,25.4,25.4,24.5,24.5,25567,16.8699889050899,16.8699889050899,16.2722333927048,16.2722333927048,38494.5007168361,0.0,1.0
2019-02-01,24.73,25.25,24.73,25.24,20805,16.4249931347588,16.770362986359,16.4249931347588,16.7637212584436,31324.6797596032,0.0,1.0
2019-02-04,24.73,24.73,24.73,24.73,45,16.4249931347588,16.4249931347588,16.4249931347588,16.4249931347588,67.7534529767913,0.0,1.0
2019-02-05,24.75,25.15,24.75,25.12,20377,16.4382765905896,16.7039457072051,16.4382765905896,16.684020523459,30680.2691401794,0.0,1.0
2019-02-06,24.96,25.07,24.65,24.65,3533,16.5777528768127,16.650811883882,16.3718593114357,16.3718593114357,5319.39887482232,0.0,1.0
2019-02-07,24.75,25.3,24.75,25.09,16251,16.4382765905896,16.803571625936,16.4382765905896,16.6640953397128,24468.0303183519,0.0,1.0
2019-02-08,25.0,25.15,24.86,25.04,4283,16.6043197884743,16.7039457072051,16.5113355976588,16.6308867001359,6448.62309110217,0.0,1.0
2019-02-11,25.02,25.1,24.83,25.0,5815,16.6176032443051,16.6707370676282,16.4914104139127,16.6043197884743,8755.25175688981,0.0,1.0
2019-02-12,25.11,25.16,24.97,25.09,4583,16.6773787955436,16.7105874351205,16.5843946047281,16.6640953397128,6900.3127776141,0.0,1.0
2019-02-13,24.92,25.19,24.77,24.84,14968,16.5511859651512,16.7305126188667,16.4515600464203,16.4980521418281,22536.3040923692,0.0,1.0
2019-02-14,25.19,25.25,24.81,25.25,9576,16.8152637237582,16.8553159597021,16.5615995627805,16.8553159597021,14345.2665365683,0.127604,1.0
2019-02-15,25.11,25.11,25.05,25.08,4992,16.7618607424998,16.7618607424998,16.7218085065559,16.7418346245279,7478.2341844767,0.0,1.0
2019-02-19,24.98,25.0,24.8,24.86,6030,16.6750808979548,16.6884316432694,16.5549241901232,16.5949764260671,9033.20355216236,0.0,1.0
2019-02-20,24.8,25.0,24.58,24.88,27862,16.5549241901232,16.6884316432694,16.4080659916625,16.6083271713817,41738.4937595935,0.0,1.0
2019-02-21,24.9,24.9,24.75,24.75,1340,16.6216779166963,16.6216779166963,16.5215473268367,16.5215473268367,2007.3785671472,0.0,1.0
2019-02-22,24.84,24.89,24.84,24.89,688,16.5816256807525,16.615002544039,16.5816256807525,16.615002544039,1030.65407029647,0.0,1.0
2019-02-25,24.865,24.9699,24.75,24.8926,7379,16.5983141123957,16.6683387715709,16.5215473268367,16.6167381409299,11054.064512671,0.0,1.0
2019-02-26,24.97,24.97,24.9,24.94,5001,16.6684055252975,16.6684055252975,16.6216779166963,16.6483794073255,7491.71657783813,0.0,1.0
2019-02-27,25.0,25.0,24.77,24.97,4717,16.6884316432694,16.6884316432694,16.5348980721513,16.6684055252975,7066.27216509948,0.0,1.0
2019-02-28,24.99,25.0,24.78,24.78,33822,16.6817562706121,16.6884316432694,16.5415734448086,16.5415734448086,50666.8342522778,0.0,1.0
2019-03-01,24.9,25.0,24.85,25.0,4187,16.6216779166963,16.6884316432694,16.5883010534098,16.6884316432694,6272.30900048157,0.0,1.0
2019-03-04,24.98,24.98,24.9,24.9,1461,16.6750808979548,16.6750808979548,16.6216779166963,16.6216779166963,2188.64185567317,0.0,1.0
2019-03-05,24.98,24.98,24.97,24.97,202,16.6750808979548,16.6750808979548,16.6684055252975,16.6684055252975,302.604828778905,0.0,1.0
2019-03-06,25.0,25.0,24.91,24.98,4473,16.6884316432694,16.6884316432694,16.6283532893536,16.6750808979548,6700.74950063388,0.0,1.0
2019-03-07,25.06,25.06,24.97,24.97,4438,16.7284838792132,16.7284838792132,16.6684055252975,16.6684055252975,6648.31797089497,0.0,1.0
2019-03-08,25.1,25.1,25.06,25.06,905,16.7551853698425,16.7551853698425,16.7284838792132,16.7284838792132,1355.72955467777,0.0,1.0
2019-03-11,25.01,25.24,24.82,25.12,19349,16.6951070159267,16.8486405870448,16.5682749354379,16.7685361151571,28985.6476833814,0.0,1.0
2019-03-12,25.05,25.25,24.93,25.0,14024,16.7218085065559,16.8553159597021,16.6417040346682,16.6884316432694,21008.5649445316,0.0,1.0
2019-03-13,25.05,25.11,25.05,25.11,261,16.7218085065559,16.7618607424998,16.7218085065559,16.7618607424998,390.989407481656,0.0,1.0
2019-03-14,25.0,25.07,24.81,24.99,9075,16.7736120685257,16.8205781823176,16.6461326168049,16.7669026236983,13525.7092552958,0.127604,1.0
2019-03-15,24.89,25.125,24.89,25.0,2341,16.6998081754242,16.8574801288683,16.6998081754242,16.7736120685257,3489.11133516777,0.0,1.0
2019-03-18,24.91,25.0,24.89,24.9,2208,16.713227065079,16.7736120685257,16.6998081754242,16.7065176202516,3290.88330971826,0.0,1.0
2019-03-19,24.9,25.027,24.76,24.91,13299,16.7065176202516,16.7917275695597,16.6125853926679,16.713227065079,19821.3121086699,0.0,1.0
2019-03-20,24.76,25.04,24.76,24.96,2977,16.6125853926679,16.8004498478353,16.6125853926679,16.7467742892161,4437.02881024965,0.0,1.0
2019-03-21,25.11,25.14,24.9,25.12,3254,16.8474159616272,16.8675442961095,16.7065176202516,16.8541254064546,4849.87966024603,0.0,1.0
2019-03-22,25.11,25.11,24.91,24.91,804,16.8474159616272,16.8474159616272,16.713227065079,16.713227065079,1198.31077038654,0.0,1.0
2019-03-25,25.13,25.13,25.05,25.11,4894,16.860834851282,16.860834851282,16.8071592926628,16.8474159616272,7294.19516202953,0.0,1.0
2019-03-26,25.15,25.15,25.0,25.0,6834,16.8742537409369,16.8742537409369,16.7736120685257,16.7736120685257,10185.6415482856,0.0,1.0
2019-03-27,25.3,25.3,25.04,25.14,5923,16.974895413348,16.974895413348,16.8004498478353,16.8675442961095,8827.8540957705,0.0,1.0
2019-03-28,25.27,25.3,25.13,25.3,8444,16.9547670788658,16.974895413348,16.860834851282,16.974895413348,12585.2439616218,0.0,1.0
2019-03-29,25.4,25.4,25.15,25.3,25026,17.0419898616221,17.0419898616221,16.8742537409369,16.974895413348,37299.6583827035,0.0,1.0
2019-04-01,25.4,25.4,25.39,25.4,5338,17.0419898616221,17.0419898616221,17.0352804167947,17.0419898616221,7955.94887104895,0.0,1.0
2019-04-02,25.34,25.34,25.34,25.34,560,17.0017331926577,17.0017331926577,17.0017331926577,17.0017331926577,834.644317682165,0.0,1.0
2019-04-03,25.31,25.31,25.31,25.31,834,16.9816048581754,16.9816048581754,16.9816048581754,16.9816048581754,1243.0238588338,0.0,1.0
2019-04-04,25.3,25.3,25.3,25.3,644,16.974895413348,16.974895413348,16.974895413348,16.974895413348,959.840965334493,0.0,1.0
2019-04-05,25.34,25.34,25.34,25.34,244,17.0017331926577,17.0017331926577,17.0017331926577,17.0017331926577,363.666452704372,0.0,1.0
2019-04-08,25.21,25.21,25.21,25.21,2185,16.9145104099013,16.9145104099013,16.9145104099013,16.9145104099013,3256.60327524203,0.0,1.0
2019-04-09,25.25,25.25,25.16,25.16,2323,16.941348189211,16.941348189211,16.8809631857643,16.8809631857643,3462.28348209941,0.0,1.0
2019-04-10,25.32,25.34,25.32,25.34,1270,16.9883143030028,17.0017331926577,16.9883143030028,17.0017331926577,1892.85407760063,0.0,1.0
2019-04-11,25.25,25.34,25.25,25.33,11869,16.941348189211,17.0017331926577,16.941348189211,16.9950237478302,17689.9882260172,0.0,1.0
2019-04-12,25.34,25.34,25.24,25.27,3675,17.0873483924333,17.0873483924333,17.0199160783353,17.0401457725647,5449.9093634234,0.127604,1.0
2019-04-15,25.11,25.34,25.11,25.27,9154,16.9322540700079,17.0873483924333,16.9322540700079,17.0401457725647,13575.0939626606,0.0,1.0
2019-04-16,25.1,25.175,25.1,25.1085,6054,16.9255108385981,16.9760850741716,16.9255108385981,16.9312425852965,8977.89150643953,0.0,1.0
2019-04-17,25.15,25.15,25.01,25.1,3124,16.9592269956471,16.9592269956471,16.8648217559099,16.9255108385981,4632.79370104345,0.0,1.0
2019-04-18,25.26,25.27,25.26,25.27,1005,17.0334025411549,17.0401457725647,17.0334025411549,17.0401457725647,1490.38337693619,0.0,1.0
2019-04-22,25.1,25.21,25.02,25.09,10232,16.9255108385981,16.9996863841059,16.8715649873197,16.9187676071883,15173.7340425982,0.0,1.0
2019-04-23,25.1,25.17,25.02,25.16,9035,16.9255108385981,16.9727134584667,16.8715649873197,16.9659702270569,13398.6207070831,0.0,1.0
2019-04-24,25.26,25.28,25.18,25.18,3836,17.0334025411549,17.0468890039745,16.9794566898765,16.9794566898765,5688.66729744004,0.0,1.0
2019-04-25,25.3,25.42,25.26,25.26,5933,17.0603754667941,17.1412942437117,17.0334025411549,17.0334025411549,8798.45231379348,0.0,1.0
2019-04-26,25.48,25.5,25.2605,25.5,11164,17.1817536321705,17.1952400949901,17.0337397027254,17.1952400949901,16555.860716533,0.0,1.0
2019-04-29,25.5,25.5,25.49,25.49,3598,17.1952400949901,17.1952400949901,17.1884968635803,17.1884968635803,5335.720786285,0.0,1.0
2019-04-30,25.69,25.69,25.4,25.48,29180,17.3233614917763,17.3233614917763,17.1278077808921,17.1817536321705,43273.0218298489,0.0,1.0
2019-05-01,25.41,25.58,25.41,25.49,5284,17.1345510123019,17.2491859462685,17.1345510123019,17.1884968635803,7836.00573505558,0.0,1.0
2019-05-02,25.5,25.5,25.32,25.32,1077,17.1952400949901,17.1952400949901,17.0738619296137,17.0738619296137,1597.15711140327,0.0,1.0
2019-05-03,25.64,25.64,25.5,25.5,1835,17.2896453347273,17.2896453347273,17.1952400949901,17.1952400949901,2721.24726037604,0.0,1.0
2019-05-06,25.34,25.52,25.34,25.52,1332,17.0873483924333,17.2087265578097,17.0873483924333,17.2087265578097,1975.31408764081,0.0,1.0
2019-05-07,25.41,25.64,25.41,25.64,990,17.1345510123019,17.2896453347273,17.1345510123019,17.2896453347273,1468.13884892222,0.0,1.0
2019-05-08,25.64,25.64,25.64,25.64,583,17.2896453347273,17.2896453347273,17.2896453347273,17.2896453347273,864.570655476419,0.0,1.0
2019-05-09,25.6,25.6,25.6,25.6,395,17.2626724090881,17.2626724090881,17.2626724090881,17.2626724090881,585.772571034624,0.0,1.0
2019-05-10,25.58,25.64,25.5,25.5,8119,17.2491859462685,17.2896453347273,17.1952400949901,17.1952400949901,12040.2215296965,0.0,1.0
2019-05-13,25.5,25.58,25.5,25.5,2547,17.1952400949901,17.2491859462685,17.1952400949901,17.1952400949901,3777.12085677262,0.0,1.0
2019-05-14,25.6,25.68,25.39,25.39,2171,17.3487187391698,17.4029334852297,17.2064050307625,17.2064050307625,3203.55646060002,0.127604,1.0
2019-05-15,25.63,25.7,25.5,25.53,1438,17.3690492689422,17.4164871717446,17.2809503065949,17.3012808363673,2121.93191632558,0.0,1.0
2019-05-16,25.49,25.63,25.33,25.62,20862,17.2741734633374,17.3690492689422,17.1657439712176,17.3622724256847,30784.2445329515,0.0,1.0
2019-05-17,25.43,25.55,25.27,25.55,15396,17.2335124037925,17.3148345228823,17.1250829116726,17.3148345228823,22718.5422696443,0.0,1.0
2019-05-20,25.3,25.45,25.25,25.41,20715,17.1454134414451,17.2470660903074,17.1115292251577,17.2199587172775,30567.3293787792,0.0,1.0
2019-05-21,25.43,25.51,25.3,25.3,6486,17.2335124037925,17.2877271498524,17.1454134414451,17.1454134414451,9570.82782287043,0.0,1.0
2019-05-22,25.47,25.55,25.42,25.51,1673,17.2606197768224,17.3148345228823,17.226735560535,17.2877271498524,2468.70104034263,0.0,1.0
2019-05-23,25.48,25.5,25.41,25.41,1855,17.2673966200799,17.2809503065949,17.2199587172775,17.2199587172775,2737.26265979413,0.0,1.0
2019-05-24,25.43,25.58,25.29,25.5,7278,17.2335124037925,17.3351650526548,17.1386365981876,17.2809503065949,10739.5135514726,0.0,1.0
2019-05-28,25.4,25.45,25.29,25.29,2969,17.21318187402,17.2470660903074,17.1386365981876,17.1386365981876,4381.09586896429,0.0,1.0
2019-05-29,25.37,25.41,25.33,25.39,4739,17.1928513442475,17.2199587172775,17.1657439712176,17.2064050307625,6992.93139879482,0.0,1.0
2019-05-30,25.49,25.56,25.33,25.37,15481,17.2741734633374,17.3216113661398,17.1657439712176,17.1928513442475,22843.969399608,0.0,1.0
2019-05-31,25.57,25.59,25.56,25.56,20410,17.3283882093973,17.3419418959123,17.3216113661398,17.3216113661398,30117.2673242038,0.0,1.0
2019-06-03,25.4,25.45,25.35,25.45,4129,17.21318187402,17.2470660903074,17.1792976577326,17.2470660903074,6092.80728964417,0.0,1.0
2019-06-04,25.47,25.58,25.33,25.4,3670,17.2606197768224,17.3351650526548,17.1657439712176,17.21318187402,5415.50078784067,0.0,1.0
2019-06-05,25.5,25.5,25.4,25.4,772,17.2809503065949,17.2809503065949,17.21318187402,17.21318187402,1139.17346272834,0.0,1.0
2019-06-06,25.5,25.5,25.5,25.5,1055,17.2809503065949,17.2809503065949,17.2809503065949,17.2809503065949,1556.77202484248,0.0,1.0
2019-06-07,25.54,25.542,25.5175,25.5175,2277,17.3080576796248,17.3094130482763,17.2928097822955,17.2928097822955,3359.97146973112,0.0,1.0
2019-06-10,25.56,25.56,25.5192,25.5192,633,17.3216113661398,17.3216113661398,17.2939618456493,17.2939618456493,934.063214905489,0.0,1.0
2019-06-11,25.56,25.57,25.48,25.53,6237,17.3216113661398,17.3283882093973,17.2673966200799,17.3012808363673,9203.40011274176,0.0,1.0
2019-06-12,25.57,25.58,25.47,25.56,3435,17.3283882093973,17.3351650526548,17.2606197768224,17.3216113661398,5068.73166382362,0.0,1.0
2019-06-13,25.45,25.45,25.4,25.42,1157,17.3335413210103,17.3335413210103,17.2994872123246,17.3131088557989,1698.76711600234,0.127604,1.0
2019-06-14,25.45,25.45,25.45,25.45,0,17.3335413210103,17.3335413210103,17.3335413210103,17.3335413210103,0,0.0,1.0
2019-06-17,25.52,25.56,25.46,25.48,3543,17.3812170731702,17.4084603601188,17.3403521427474,17.3539737862217,5202.01546412817,0.0,1.0
2019-06-18,25.52,25.52,25.46,25.51,3142,17.3812170731702,17.3812170731702,17.3403521427474,17.3744062514331,4613.24656739789,0.0,1.0
2019-06-19,25.63,25.67,25.52,25.52,5118,17.4561361122787,17.4833793992273,17.3812170731702,17.3812170731702,7514.51175427829,0.0,1.0
2019-06-20,25.7,25.7,25.63,25.69,2468,17.5038118644387,17.5038118644387,17.4561361122787,17.4970010427015,3623.6449803749,0.0,1.0
2019-06-21,25.7,25.7,25.45,25.45,610,17.5038118644387,17.5038118644387,17.3335413210103,17.3335413210103,895.63348380417,0.0,1.0
2019-06-24,25.7,25.7,25.63,25.7,4084,17.5038118644387,17.5038118644387,17.4561361122787,17.5038118644387,5996.33958664956,0.0,1.0
2019-06-25,25.68,25.7,25.54,25.59,7242,17.4901902209644,17.5038118644387,17.3948387166445,17.4288928253302,10633.0781798521,0.0,1.0
2019-06-26,25.89,25.89,25.68,25.7,1878,17.6332174774443,17.6332174774443,17.4901902209644,17.5038118644387,2757.37652882661,0.0,1.0
2019-06-27,25.86,26.04,25.4,25.6,13466,17.6127850122329,17.7353798035013,17.2994872123246,17.4357036470673,19771.4762178802,0.0,1.0
2019-06-28,26.19,26.19,26.05,26.09,24914,17.8375421295583,17.8375421295583,17.7421906252384,17.769433912187,36580.0206811429,0.0,1.0
2019-07-01,25.98,25.98,25.75,25.75,800,17.6945148730785,17.6945148730785,17.5378659731244,17.5378659731244,1174.60129023498,0.0,1.0
2019-07-02,25.92,25.99,25.4,25.4,7603,17.6536499426557,17.7013256948156,17.2994872123246,17.2994872123246,11163.1170120707,0.0,1.0
2019-07-03,25.79,25.79,25.79,25.79,151,17.5651092600729,17.5651092600729,17.5651092600729,17.5651092600729,221.705993531852,0.0,1.0
2019-07-05,26.0,26.0,26.0,26.0,337,17.7081365165528,17.7081365165528,17.7081365165528,17.7081365165528,494.800793511483,0.0,1.0
2019-07-08,25.81,25.98,25.68,25.76,6836,17.5787309035472,17.6945148730785,17.4901902209644,17.5446767948615,10036.9680250579,0.0,1.0
2019-07-09,25.74,25.77,25.71,25.75,5085,17.5310551513872,17.5514876165986,17.5106226861758,17.5378659731244,7466.05945105609,0.0,1.0
2019-07-10,25.7,25.7,25.68,25.68,2506,17.5038118644387,17.5038118644387,17.4901902209644,17.4901902209644,3679.43854166107,0.0,1.0
2019-07-11,25.7,25.76,25.66,25.75,4370,17.5038118644387,17.5446767948615,17.4765685774901,17.5378659731244,6416.25954790856,0.0,1.0
2019-07-12,25.6,25.66,25.41,25.41,3916,17.5226124567619,17.5636810797074,17.3925618174343,17.3925618174343,5721.15603465933,0.127604,1.0
2019-07-15,25.65,25.85,25.6,25.79,7959,17.5568363092165,17.6937317190349,17.5226124567619,17.6526630960894,11627.8551787164,0.0,1.0
2019-07-16,25.58,25.72,25.5,25.72,8530,17.50892291578,17.6047497026529,17.4541647518526,17.6047497026529,12462.0686863238,0.0,1.0
2019-07-17,25.54,25.55,25.46,25.51,14388,17.4815438338163,17.4883886043073,17.426785669889,17.4610095223436,21020.4272284675,0.0,1.0
2019-07-18,25.66,25.74,25.6,25.64,3892,17.5636810797074,17.6184392436348,17.5226124567619,17.5499915387256,5686.09276989125,0.0,1.0
2019-07-19,25.85,25.97,25.63,25.63,11572,17.6937317190349,17.775868964926,17.5431467682346,17.5431467682346,16906.3374956787,0.0,1.0
2019-07-22,25.9,25.98,25.9,25.97,714,17.7279555714895,17.7827137354169,17.7279555714895,17.775868964926,1043.13212685056,0.0,1.0
2019-07-23,25.95,25.97,25.95,25.97,492,17.7621794239442,17.775868964926,17.7621794239442,17.775868964926,718.796927745757,0.0,1.0
2019-07-24,26.19,26.19,25.95,25.97,3108,17.9264539157263,17.9264539157263,17.7621794239442,17.775868964926,4540.69278746711,0.0,1.0
2019-07-25,26.19,26.2,26.15,26.18,1152,17.9264539157263,17.9332986862172,17.8990748337626,17.9196091452354,1683.03670886812,0.0,1.0
2019-07-26,26.2,26.2,26.09,26.17,7445,17.9332986862172,17.9332986862172,17.8580062108171,17.9127643747445,10876.9169249333,0.0,1.0
2019-07-29,26.69,26.69,26.23,26.23,2423,18.2686924402724,18.2686924402724,17.95383299769,17.95383299769,3539.92877221134,0.0,1.0
2019-07-30,26.53,26.63,26.23,26.6,4158,18.1591761124177,18.2276238173269,17.95383299769,18.2070895058541,6074.71062107086,0.0,1.0
2019-07-31,26.73,26.73,26.35,26.6,39244,18.2960715222361,18.2960715222361,18.0359702435811,18.2070895058541,57334.2817732817,0.0,1.0
2019-08-01,26.61,26.75,26.61,26.7,1963,18.2139342763451,18.309761063218,18.2139342763451,18.2755372107634,2867.88286415634,0.0,1.0
2019-08-02,26.94,27.5,26.66,27.5,5570,18.4398117025455,18.8231188500372,18.2481581287997,18.8231188500372,8137.59936492658,0.0,1.0
2019-08-05,26.87,26.87,26.87,26.87,282,18.391898309109,18.391898309109,18.391898309109,18.391898309109,411.993361025009,0.0,1.0
2019-08-06,26.38,26.78,26.38,26.59,8110,18.0565045550538,18.3302953746907,18.0565045550538,18.2002447353632,11848.4615528824,0.0,1.0
2019-08-07,26.38,26.38,26.01,26.07,2521,18.0565045550538,18.0565045550538,17.8032480468897,17.8443166698352,3683.10377001435,0.0,1.0
2019-08-08,26.16,26.38,26.16,26.25,2756,17.9059196042535,18.0565045550538,17.9059196042535,17.9675225386718,4026.43157086853,0.0,1.0
2019-08-09,26.08,26.34,26.08,26.34,2337,17.8511614403262,18.0291254730901,17.8511614403262,18.0291254730901,3414.28540679235,0.0,1.0
2019-08-12,26.37,26.43,26.15,26.26,10085,18.0496597845629,18.0907284075085,17.8990748337626,17.9743673091628,14733.8760494227,0.0,1.0
2019-08-13,26.75,26.75,26.5,26.7,1090,18.309761063218,18.309761063218,18.1386418009449,18.2755372107634,1592.45660821723,0.0,1.0
2019-08-14,26.62,26.75,26.5,26.7,1100,18.3081210562083,18.3975296113288,18.225590082251,18.3631417055133,1599.39951839408,0.127604,1.0
2019-08-15,26.74,26.75,26.41,26.73,1581,18.3906520301657,18.3975296113288,18.163691851783,18.3837744490026,2298.77330780094,0.0,1.0
2019-08-16,26.81,26.81,26.5,26.5,1816,18.4387950983075,18.4387950983075,18.225590082251,18.225590082251,2640.4632049124,0.0,1.0
2019-08-19,26.75,26.75,26.75,26.75,100,18.3975296113288,18.3975296113288,18.3975296113288,18.3975296113288,145.399956217643,0.0,1.0
2019-08-20,26.8,26.89,26.8,26.81,1577,18.4319175171444,18.4938157476124,18.4319175171444,18.4387950983075,2292.95730955223,0.0,1.0
2019-08-21,27.24,27.43,26.9,26.9,2402,18.7345310883214,18.8652051304205,18.5006933287755,18.5006933287755,3492.50694834778,0.0,1.0
2019-08-22,27.4,27.42,27.38,27.39,1414,18.8445723869312,18.8583275492574,18.830817224605,18.8376948057681,2055.95538091747,0.0,1.0
2019-08-23,27.37,27.37,27.0,27.0,3920,18.8239396434419,18.8239396434419,18.5694691404067,18.5694691404067,5699.67828373159,0.0,1.0
2019-08-26,26.96,27.09,26.5,27.09,4004,18.5419588157542,18.6313673708747,18.225590082251,18.6313673708747,5821.81424695443,0.0,1.0
2019-08-27,26.87,27.12,25.18,25.42,9528,18.4800605852862,18.652000114364,17.31774936872,17.4828113166347,13853.707828417,0.0,1.0
2019-08-28,26.94,26.94,26.88,26.88,1336,18.528203653428,18.528203653428,18.4869381664493,18.4869381664493,1942.54341506771,0.0,1.0
2019-08-29,27.2,27.22,27.17,27.17,1268,18.7070207636689,18.7207759259952,18.6863880201796,18.6863880201796,1843.67144483972,0.0,1.0
2019-08-30,27.43,27.43,27.2,27.2,21535,18.8652051304205,18.8652051304205,18.7070207636689,18.7070207636689,31311.8805714695,0.0,1.0
2019-09-03,27.3,27.34,27.12,27.2,3098,18.7757965753001,18.8033068999525,18.652000114364,18.7070207636689,4504.49064362257,0.0,1.0
2019-09-04,27.2,27.35,27.03,27.03,1559,18.7070207636689,18.8101844811156,18.590101883896,18.590101883896,2266.78531743306,0.0,1.0
2019-09-05,27.22,27.42,27.02,27.25,4595,18.7207759259952,18.8583275492574,18.5832243027329,18.7414086694845,6681.12798820068,0.0,1.0
2019-09-06,27.13,27.17,27.13,27.15,3763,18.6588776955271,18.6863880201796,18.6588776955271,18.6726328578534,5471.40035246991,0.0,1.0
2019-09-09,27.27,27.37,26.98,27.04,4760,18.7551638318107,18.8239396434419,18.5557139780804,18.5969794650591,6921.03791595981,0.0,1.0
2019-09-10,27.18,27.18,27.04,27.04,3904,18.6932656013427,18.6932656013427,18.5969794650591,18.5969794650591,5676.41429073678,0.0,1.0
2019-09-11,26.96,27.13,26.96,27.0,3601,18.5419588157542,18.6588776955271,18.5419588157542,18.5694691404067,5235.85242339732,0.0,1.0
2019-09-12,26.75,26.75,26.75,26.75,610,18.4852902980026,18.4852902980026,18.4852902980026,18.4852902980026,882.72890157225,0.127604,1.0
2019-09-13,26.27,26.67,25.66,26.59,6175,18.153591630973,18.430007186831,17.7320579082896,18.3747240756594,8935.8212577191,0.0,1.0
2019-09-16,26.34,26.4,26.34,26.4,450,18.2019643532482,18.2434266866269,18.2019643532482,18.2434266866269,651.193451979527,0.0,1.0
2019-09-17,26.01,26.1,25.97,26.08,4282,17.9739215196654,18.0361150197334,17.9462799640796,18.0222942419405,6196.46746972518,0.0,1.0
2019-09-18,26.27,26.27,26.27,26.27,1053,18.153591630973,18.153591630973,18.153591630973,18.153591630973,1523.7926776321,0.0,1.0
2019-09-19,26.05,26.25,26.05,26.25,2328,18.0015630752511,18.1397708531801,18.0015630752511,18.1397708531801,3368.8407915741,0.0,1.0
2019-09-20,26.16,26.21,26.0,26.0,2537,18.0775773531121,18.1121292975943,17.9670111307689,17.9670111307689,3671.28397260458,0.0,1.0
2019-09-23,26.15,26.15,25.6,25.74,4661,18.0706669642156,18.0706669642156,17.6905955749109,17.7873410194612,6744.91706594797,0.0,1.0
2019-09-24,26.15,26.15,26.0,26.03,2830,18.0706669642156,18.0706669642156,17.9670111307689,17.9877422974583,4095.28326467126,0.0,1.0
2019-09-25,26.43,26.5,26.25,26.25,5987,18.2641578533162,18.3125305755914,18.1397708531801,18.1397708531801,8663.76710444764,0.0,1.0
2019-09-26,26.48,26.48,26.48,26.48,668,18.2987097977985,18.2987097977985,18.2987097977985,18.2987097977985,966.660502049609,0.0,1.0
2019-09-27,26.23,26.33,25.95,25.95,7290,18.1259500753872,18.1950539643517,17.9324591862867,17.9324591862867,10549.3339220684,0.0,1.0
2019-09-30,25.62,26.06,25.14,26.06,7138,17.7044163527038,18.0084734641476,17.3727176856742,18.0084734641476,10329.3752449553,0.0,1.0
2019-10-01,25.28,25.5,25.04,25.45,8356,17.4694631302245,17.6214916859464,17.3036137967097,17.5869397414642,12091.9388549799,0.0,1.0
2019-10-02,25.5,25.5,25.28,25.28,3162,17.6214916859464,17.6214916859464,17.4694631302245,17.4694631302245,4575.71932257615,0.0,1.0
2019-10-03,25.58,25.58,25.58,25.58,448,17.676774797118,17.676774797118,17.676774797118,17.676774797118,648.299258859619,0.0,1.0
2019-10-04,25.58,25.58,25.58,25.58,3,17.676774797118,17.676774797118,17.676774797118,17.676774797118,4.34128967986352,0.0,1.0
2019-10-07,25.57,25.68,25.48,25.6,4173,17.6698644082216,17.7458786860825,17.6076709081535,17.6905955749109,6038.73394469014,0.0,1.0
2019-10-08,25.6,25.63,25.6,25.63,786,17.6905955749109,17.7113267416003,17.6905955749109,17.7113267416003,1137.41789612424,0.0,1.0
2019-10-09,25.6,25.67,25.6,25.67,3649,17.6905955749109,17.7389682971861,17.6905955749109,17.7389682971861,5280.455347274,0.0,1.0
2019-10-10,25.49,25.6,25.49,25.6,848,17.61458129705,17.6905955749109,17.61458129705,17.6905955749109,1227.13788284142,0.0,1.0
2019-10-11,25.43,25.43,25.19,25.19,1295,17.6612982901455,17.6612982901455,17.4946167490667,17.4946167490667,1864.63358802875,0.127604,1.0
2019-10-14,25.64,25.64,25.35,25.35,2322,17.8071446385895,17.8071446385895,17.6057377764526,17.6057377764526,3343.38161498282,0.0,1.0
2019-10-15,25.84,25.84,25.61,25.61,3940,17.9460459228219,17.9460459228219,17.7863094459547,17.7863094459547,5673.09369639633,0.0,1.0
2019-10-16,25.58,26.33,25.54,25.88,19960,17.7654742533198,18.2863540691912,17.7376939964733,17.9738261796684,28739.835071084,0.0,1.0
2019-10-17,25.58,25.58,25.58,25.58,176,17.7654742533198,17.7654742533198,17.7654742533198,17.7654742533198,253.417383392324,0.0,1.0
2019-10-18,25.55,25.6,25.55,25.59,2703,17.744639060685,17.779364381743,17.744639060685,17.7724193175314,3891.97265516732,0.0,1.0
2019-10-21,26.54,27.35,25.58,25.59,7038,18.4322004176352,18.9947506187763,17.7654742533198,17.7724193175314,10133.8155926998,0.0,1.0
2019-10-22,26.54,26.54,26.54,26.54,472,18.4322004176352,18.4322004176352,18.4322004176352,18.4322004176352,679.619346370321,0.0,1.0
2019-10-23,26.29,26.56,26.14,26.23,1838,18.2585738123447,18.4460905460584,18.1543978491704,18.216903427075,2646.48381065393,0.0,1.0
2019-10-24,26.16,26.24,26.15,26.24,4688,18.1682879775937,18.2238484912866,18.1613429133821,18.2238484912866,6750.1175758137,0.0,1.0
2019-10-25,26.54,26.81,25.5,26.1,6051,18.4322004176352,18.6197171513489,17.7099137396269,18.126617592324,8712.66242560766,0.0,1.0
2019-10-28,25.7,26.21,25.7,26.01,1963,17.8488150238592,18.2030132986518,17.8488150238592,18.0641120144194,2826.46774772234,0.0,1.0
2019-10-29,26.08,26.26,25.44,25.44,2754,18.1127274639007,18.2377386197099,17.6682433543572,17.6682433543572,3965.40610149125,0.0,1.0
2019-10-30,26.01,26.01,25.65,25.73,2157,18.0641120144194,18.0641120144194,17.8140897028011,17.8696502164941,3105.80281805251,0.0,1.0
2019-10-31,26.89,26.89,26.12,26.35,41456,18.6752776650418,18.6752776650418,18.1405077207472,18.3002441976144,59691.3127608646,0.0,1.0
2019-11-01,26.87,26.96,25.86,26.69,13273,18.6613875366186,18.7238931145231,17.9599360512451,18.5363763808094,19111.4143736722,0.0,1.0
2019-11-04,26.75,26.75,26.74,26.75,907,18.5780467660792,18.5780467660792,18.5711017018675,18.5780467660792,1305.96344736839,0.0,1.0
2019-11-05,26.59,26.59,26.05,26.11,1982,18.4669257386933,18.4669257386933,18.0918922712659,18.1335626565356,2853.82530615673,0.0,1.0
2019-11-06,26.51,26.52,26.12,26.34,10047,18.4113652250003,18.4183102892119,18.1405077207472,18.2932991334028,14466.3889258107,0.0,1.0
2019-11-07,26.48,26.48,26.15,26.32,3982,18.3905300323655,18.3905300323655,18.1613429133821,18.2794090049796,5733.56829925131,0.0,1.0
2019-11-08,26.35,26.35,26.18,26.24,1030,18.3002441976144,18.3002441976144,18.1821781060169,18.2238484912866,1483.06764144371,0.0,1.0
2019-11-11,26.83,26.84,26.55,26.55,599,18.6336072797721,18.6405523439837,18.4391454818468,18.4391454818468,862.483026431829,0.0,1.0
2019-11-12,26.8,26.8,26.42,26.42,1399,18.6127720871372,18.6127720871372,18.3488596470958,18.3488596470958,2014.38022366967,0.0,1.0
2019-11-13,26.8,26.8,26.8,26.8,159,18.6127720871372,18.6127720871372,18.6127720871372,18.6127720871372,228.93956795102,0.0,1.0
2019-11-14,26.72,26.76,26.62,26.76,3273,18.6458333708102,18.673746295018,18.5760510602907,18.673746295018,4690.30041515382,0.127604,1.0
2019-11-15,26.66,26.66,26.66,26.66,3618,18.6039639844985,18.6039639844985,18.6039639844985,18.6039639844985,5184.69505103163,0.0,1.0
2019-11-18,26.73,26.73,26.68,26.73,1723,18.6528116018622,18.6528116018622,18.6179204466024,18.6528116018622,2469.10712352888,0.0,1.0
2019-11-19,26.64,26.69,26.64,26.66,4913,18.5900075223946,18.6248986776544,18.5900075223946,18.6039639844985,7040.46622048601,0.0,1.0
2019-11-20,26.0,26.53,26.0,26.1,4099,18.1434007350698,18.5132469808232,18.1434007350698,18.2131830455893,5873.9814854004,0.0,1.0
2019-11-21,26.55,26.55,26.01,26.01,1427,18.5272034429271,18.5272034429271,18.1503789661218,18.1503789661218,2044.93085622502,0.0,1.0
2019-11-22,26.24,26.5,26.07,26.07,1753,18.3108782803166,18.4923122876673,18.1922483524335,18.1922483524335,2512.0979614313,0.0,1.0
2019-11-25,26.34,26.34,26.0,26.1,12040,18.3806605908361,18.3806605908361,18.1434007350698,18.2131830455893,17253.6562781705,0.0,1.0
2019-11-26,26.18,26.19,26.0,26.0,2350,18.2690088940049,18.2759871250569,18.1434007350698,18.1434007350698,3367.61563568942,0.0,1.0
2019-11-27,26.25,26.25,26.03,26.03,2245,18.3178565113686,18.3178565113686,18.1643354282257,18.1643354282257,3217.14770303095,0.0,1.0
2019-11-29,26.43,26.69,26.06,26.06,2704,18.4434646703037,18.6248986776544,18.1852701213815,18.1852701213815,3874.90752293794,0.0,1.0
2019-12-02,26.3,26.39,26.09,26.09,3740,18.3527476666283,18.4155517460959,18.2062048145374,18.2062048145374,5359.52445850146,0.0,1.0
2019-12-03,26.01,26.73,25.82,26.11,2571,18.1503789661218,18.6528116018622,18.0177925761347,18.2201612766413,3684.31480823723,0.0,1.0
2019-12-04,26.0,26.11,26.0,26.11,1031,18.1434007350698,18.2201612766413,18.1434007350698,18.2201612766413,1477.4517959131,0.0,1.0
2019-12-05,25.75,25.92,25.75,25.92,5950,17.9689449587711,18.0875748866542,17.9689449587711,18.0875748866542,8526.51618397958,0.0,1.0
2019-12-06,25.76,25.93,25.71,25.93,1126,17.975923189823,18.0945531177062,17.9410320345633,18.0945531177062,1613.58944927076,0.0,1.0
2019-12-09,25.85,25.89,25.85,25.89,360,18.0387272692906,18.0666401934984,18.0387272692906,18.0666401934984,515.890054829016,0.0,1.0
2019-12-10,25.77,25.77,25.71,25.72,2004,17.982901420875,17.982901420875,17.9410320345633,17.9480102656152,2871.78797188152,0.0,1.0
2019-12-11,25.71,25.72,25.65,25.65,1341,17.9410320345633,17.9480102656152,17.8991626482516,17.8991626482516,1921.69045423809,0.0,1.0
2019-12-12,25.96,25.96,25.96,25.96,627,18.2045328303773,18.2045328303773,18.2045328303773,18.2045328303773,894.113578835665,0.127604,1.0
2019-12-13,25.78,25.78,25.78,25.78,580,18.0783072560527,18.0783072560527,18.0783072560527,18.0783072560527,827.090710884664,0.0,1.0
2019-12-16,25.58,25.58,25.58,25.58,752,17.9380566179142,17.9380566179142,17.9380566179142,17.9380566179142,1072.36588721598,0.0,1.0
2019-12-17,26.22,27.26,25.95,25.98,17430,18.3868586599574,19.1161619782776,18.1975202984704,18.2185578941912,24855.5018805512,0.0,1.0
2019-12-18,26.32,26.56,26.32,26.55,1121,18.4569839790266,18.6252847447928,18.4569839790266,18.6182722128859,1598.56670155467,0.0,1.0
2019-12-19,26.69,26.7,26.51,26.51,737,18.7164476595829,18.7234601914898,18.5902220852582,18.5902220852582,1050.97561021034,0.0,1.0
2019-12-20,26.8,26.95,26.7,26.7,3121,18.793585510559,18.8987734891629,18.7234601914898,18.7234601914898,4450.60363563973,0.0,1.0
2019-12-23,26.83,26.83,26.8,26.8,876,18.8146231062798,18.8146231062798,18.793585510559,18.793585510559,1249.19217712925,0.0,1.0
2019-12-24,26.83,26.83,26.83,26.83,2,18.8146231062798,18.8146231062798,18.8146231062798,18.8146231062798,2.85203693408505,0.0,1.0
2019-12-26,26.8,26.8,26.8,26.8,433,18.793585510559,18.793585510559,18.793585510559,18.793585510559,617.465996229414,0.0,1.0
2019-12-27,26.8,26.8,26.8,26.8,45,18.793585510559,18.793585510559,18.793585510559,18.793585510559,64.1708310169137,0.0,1.0
2019-12-30,26.5,26.81,26.5,26.81,2217,18.5832095533513,18.800598042466,18.5832095533513,18.800598042466,3161.48294143327,0.0,1.0
2019-12-31,26.95,26.95,26.95,26.95,301,18.8987734891629,18.8987734891629,18.8987734891629,18.8987734891629,429.2315585798,0.0,1.0
2020-01-02,26.9,26.9,26.87,26.89,3745,18.8637108296283,18.8637108296283,18.8426732339075,18.8566982977214,5340.43915907425,0.0,1.0
2020-01-03,26.94,26.95,26.85,26.95,2290,18.891760957256,18.8987734891629,18.8286481700937,18.8987734891629,3265.58228952738,0.0,1.0
2020-01-06,26.95,26.97,26.9,26.97,1871,18.8987734891629,18.9127985529768,18.8637108296283,18.9127985529768,2668.08055183657,0.0,1.0
2020-01-07,26.96,26.96,26.96,26.96,381,18.9057860210698,18.9057860210698,18.9057860210698,18.9057860210698,543.313035943203,0.0,1.0
2020-01-08,26.97,26.97,26.86,26.86,731,18.9127985529768,18.9127985529768,18.8356607020006,18.8356607020006,1042.41949940808,0.0,1.0
2020-01-09,27.03,27.2,26.85,26.85,1391,18.9548737444183,19.074086786836,18.8286481700937,18.8286481700937,1983.59168765615,0.0,1.0
2020-01-10,27.02,27.1,27.01,27.1,1874,18.9478612125114,19.0039614677668,18.9408486806045,19.0039614677668,2672.35860723769,0.0,1.0
2020-01-13,27.0,27.0,27.0,27.0,351,18.9338361486975,18.9338361486975,18.9338361486975,18.9338361486975,500.532481931927,0.0,1.0
2020-01-14,27.01,27.01,27.01,27.01,632,19.0303313927496,19.0303313927496,19.0303313927496,19.0303313927496,897.005924263813,0.127604,1.0
2020-01-15,27.33,27.33,26.9,26.95,1653,19.2557925569732,19.2557925569732,18.9528291175477,18.9880574244577,2346.12467216469,0.0,1.0
2020-01-16,26.68,27.0,26.68,26.83,1530,18.797824567144,19.0232857313676,18.797824567144,18.9035094878738,2171.54915209436,0.0,1.0
2020-01-17,26.68,26.68,26.68,26.68,67,18.797824567144,18.797824567144,18.797824567144,18.797824567144,95.0939824773345,0.0,1.0
2020-01-21,26.8,26.8,26.49,26.57,4906,18.8823725037279,18.8823725037279,18.6639570008862,18.7203222919421,6963.15041841496,0.0,1.0
2020-01-22,26.65,26.7316,26.6353,26.6353,4819,18.776687582998,18.8341801798751,18.7663304607665,18.7663304607665,6839.67017251158,0.0,1.0
2020-01-23,26.52,26.52,26.37,26.45,1448,18.6850939850322,18.6850939850322,18.5794090643024,18.6357743553583,2055.16547204747,0.0,1.0
2020-01-24,25.75,26.7,25.75,26.7,13368,18.1425780586191,18.811915889908,18.1425780586191,18.811915889908,18973.3784739852,0.0,1.0
2020-01-27,26.0,26.0,25.6,25.85,6104,18.3187195931688,18.3187195931688,18.0368931378893,18.213034672439,8663.48759763657,0.0,1.0
2020-01-28,26.15,26.15,25.75,26.0,3605,18.4244045138986,18.4244045138986,18.1425780586191,18.3187195931688,5116.62398254913,0.0,1.0
2020-01-29,25.55,26.23,25.55,26.23,7703,18.0016648309794,18.4807698049545,18.0016648309794,18.4807698049545,10932.9693585508,0.0,1.0
2020-01-30,25.58,25.845,25.3006,25.68,3998,18.0228018151253,18.209511841748,17.8259460361126,18.0932584289452,5674.4140588714,0.0,1.0
2020-01-31,25.62,25.62,25.33,25.49,7253,18.0509844606533,18.0509844606533,17.8466602805756,17.9593908626874,10294.2784314643,0.0,1.0
2020-02-03,26.14,26.14,25.46,25.59,1600,18.4173588525166,18.4173588525166,17.9382538785415,18.0298474765073,2270.90107408561,0.0,1.0
2020-02-04,26.14,26.14,26.14,26.14,307,18.4173588525166,18.4173588525166,18.4173588525166,18.4173588525166,435.729143590176,0.0,1.0
2020-02-05,25.85,25.85,25.85,25.85,392,18.213034672439,18.213034672439,18.213034672439,18.213034672439,556.370763150972,0.0,1.0
2020-02-06,25.74,25.74,25.69,25.7,1775,18.1355323972371,18.1355323972371,18.1003040903272,18.1073497517092,2519.28087906372,0.0,1.0
2020-02-07,25.84,25.84,25.59,25.59,1300,18.205989011057,18.205989011057,18.0298474765073,18.0298474765073,1845.10712269455,0.0,1.0
2020-02-10,25.82,25.82,25.82,25.82,272,18.191897688293,18.191897688293,18.191897688293,18.191897688293,386.053182594553,0.0,1.0
2020-02-11,25.87,25.87,25.79,25.79,1412,18.227125995203,18.227125995203,18.1707607041471,18.1707607041471,2004.07019788054,0.0,1.0
2020-02-12,26.0,26.03,25.9,25.95,5400,18.3187195931688,18.3398565773148,18.2482629793489,18.2834912862589,7664.29112503891,0.0,1.0
2020-02-13,25.94,25.94,25.94,25.94,344,18.3663510823756,18.3663510823756,18.3663510823756,18.3663510823756,485.853720206997,0.127604,1.0
2020-02-14,25.8,25.83,25.8,25.81,1530,18.2672265969657,18.288467558125,18.2672265969657,18.2743069173521,2160.91916254857,0.0,1.0
2020-02-18,25.95,25.95,25.78,25.85,1488,18.373431402762,18.373431402762,18.2530659561929,18.3026281988978,2101.59981298841,0.0,1.0
2020-02-19,25.85,25.86,25.85,25.86,1020,18.3026281988978,18.3097085192842,18.3026281988978,18.3097085192842,1440.61277503238,0.0,1.0
2020-02-20,25.76,25.91,25.76,25.91,2096,18.23890531542,18.3451101212163,18.23890531542,18.3451101212163,2960.31801614497,0.0,1.0
2020-02-21,25.75,25.91,25.75,25.91,2639,18.2318249950336,18.3451101212163,18.2318249950336,18.3451101212163,3727.23246402984,0.0,1.0
2020-02-24,25.66,25.86,25.66,25.75,6500,18.1681021115558,18.3097085192842,18.1681021115558,18.2318249950336,9180.37552716711,0.0,1.0
2020-02-25,25.0,25.66,25.0,25.66,13274,17.700800966052,18.1681021115558,17.700800966052,18.1681021115558,18747.739191941,0.0,1.0
2020-02-26,25.19,25.86,24.62,25.76,29200,17.835327053394,18.3097085192842,17.4317487913681,18.23890531542,41241.0715989662,0.0,1.0
2020-02-27,24.96,25.05,24.75,25.05,18016,17.6724796845064,17.7362025679842,17.5237929563915,17.7362025679842,25445.1762303757,0.0,1.0
2020-02-28,25.0,25.03,24.8,24.95,12132,17.700800966052,17.7220419272113,17.5591945583236,17.6653993641199,17134.817830091,0.0,1.0
2020-03-02,25.2,25.25,24.85,24.85,6295,17.8424073737805,17.8778089757126,17.5945961602557,17.5945961602557,8890.84060669489,0.0,1.0
2020-03-03,25.5,25.5,25.13,25.13,3306,18.0548169853731,18.0548169853731,17.7928451310755,17.7928451310755,4669.28022966376,0.0,1.0
2020-03-04,25.5,25.5,25.5,25.5,36,18.0548169853731,18.0548169853731,18.0548169853731,18.0548169853731,50.8451567658485,0.0,1.0
2020-03-05,25.28,25.28,25.2,25.21,515,17.8990499368718,17.8990499368718,17.8424073737805,17.8494876941669,727.368214844779,0.0,1.0
2020-03-06,25.27,25.48,25.27,25.48,850,17.8919696164854,18.0406563446002,17.8919696164854,18.0406563446002,1200.51064586031,0.0,1.0
2020-03-09,25.4,25.4,25.0,25.04,6648,17.9840137815089,17.9840137815089,17.700800966052,17.7291222475977,9389.40561609336,0.0,1.0
2020-03-10,25.4,25.4,25.4,25.4,0,17.9840137815089,17.9840137815089,17.9840137815089,17.9840137815089,0,0.0,1.0
2020-03-11,24.9,25.13,24.9,25.0,2016,17.6299977621878,17.7928451310755,17.6299977621878,17.700800966052,2847.32877888753,0.0,1.0
2020-03-12,23.75,24.72,23.61,24.72,18416,16.9061086380083,17.5965897065922,16.8064515765632,17.5965897065922,25871.1220521015,0.127604,1.0
2020-03-13,24.63,24.76,23.76,24.76,7404,17.5325244528061,17.6250631527194,16.9132269995401,17.6250631527194,10401.2699649087,0.0,1.0
2020-03-16,24.25,24.6,23.06,24.3,26009,17.262026714598,17.5111693682107,16.4149416923146,17.2976185222569,36537.9025550122,0.0,1.0
2020-03-17,23.0,24.69,23.0,23.05,22615,16.3722315231239,17.5752346219969,16.3722315231239,16.4078233307828,31769.951412265,0.0,1.0
2020-03-18,20.29,23.01,20.24,23.0,23362,14.443155548008,16.3793498846556,14.407563740349,16.3722315231239,32819.350205321,0.0,1.0
2020-03-19,21.31,21.62,20.25,20.25,9496,15.1692284242508,15.3898976317364,14.4146821018808,14.4146821018808,13340.1485125302,0.0,1.0
2020-03-20,22.99,23.09,20.28,21.1,5367,16.3651131615921,16.43629677691,14.4360371864762,15.0197428320832,7539.65638866356,0.0,1.0
2020-03-23,19.99,23.0,19.06,23.0,14868,14.2296047020542,16.3722315231239,13.5675970795974,16.3722315231239,20886.8289895006,0.0,1.0
2020-03-24,21.84,22.0,19.75,20.0,21193,15.5465015854359,15.6603953699446,14.0587640252911,14.236723063586,29772.3006977729,0.0,1.0
2020-03-25,21.82,22.99,20.75,20.75,14125,15.5322648623723,16.3651131615921,14.7706001784704,14.7706001784704,19843.0494670902,0.0,1.0
2020-03-26,23.0,23.1,22.0,22.0,46593,16.3722315231239,16.4434151384418,15.6603953699446,15.6603953699446,65454.6692970004,0.0,1.0
2020-03-27,23.5,23.5,23.25,23.27,2089,16.7281495997135,16.7281495997135,16.5501905614187,16.5644272844823,2934.66409463727,0.0,1.0
2020-03-30,23.0,23.2,22.82,23.2,1949,16.3722315231239,16.5145987537597,16.2441010155516,16.5145987537597,2737.98962204309,0.0,1.0
2020-03-31,23.5,23.75,23.5,23.75,712,16.7281495997135,16.9061086380083,16.7281495997135,16.9061086380083,1000.23017490748,0.0,1.0
2020-04-01,23.0,23.33,22.0,23.0,19304,16.3722315231239,16.607137453673,15.6603953699446,16.3722315231239,27118.600135413,0.0,1.0
2020-04-02,22.27,22.8,22.27,22.75,3675,15.852591131303,16.229864292488,15.852591131303,16.194272484829,5162.70490559691,0.0,1.0
2020-04-03,21.92,23.0,21.92,22.47,5581,15.6034484776902,16.3722315231239,15.6034484776902,15.9949583619388,7840.28736820038,0.0,1.0
2020-04-06,22.47,23.96,22.27,22.27,3103,15.9949583619388,17.055594230176,15.852591131303,15.852591131303,4359.14920328361,0.0,1.0
2020-04-07,23.04,23.97,23.0,23.0,1292,16.400704969251,17.0627125917078,16.3722315231239,16.3722315231239,1815.0244185119,0.0,1.0
2020-04-08,23.04,23.04,23.04,23.04,544,16.400704969251,16.400704969251,16.400704969251,16.400704969251,764.220807794484,0.0,1.0
2020-04-09,24.25,24.26,23.4,24.0,8747,17.262026714598,17.2691450761298,16.6569659843956,17.0840676763032,12287.9400841513,0.0,1.0
2020-04-13,24.12,24.25,23.82,23.82,817,17.1694880146847,17.262026714598,16.9559371687309,16.9559371687309,1147.73602935311,0.0,1.0
2020-04-14,24.48,24.9,24.07,24.53,5254,17.5165821703195,17.8171117663789,17.2232080408329,17.5523595031837,7342.63789302077,0.127604,1.0
2020-04-15,24.6,24.66,24.51,24.52,1657,17.6024477691936,17.6453805686307,17.538048570038,17.5452040366109,2315.71202678634,0.0,1.0
2020-04-16,24.5,24.9,24.5,24.7,4957,17.5308931034652,17.8171117663789,17.5308931034652,17.6740024349221,6927.57061966196,0.0,1.0
2020-04-17,25.19,25.19,24.99,24.99,2028,18.0246202969914,18.0246202969914,17.8815109655345,17.8815109655345,2834.19673525811,0.0,1.0
2020-04-20,25.0,25.0,24.98,25.0,6101,17.8886664321073,17.8886664321073,17.8743554989617,17.8886664321073,8526.3482651922,0.0,1.0
2020-04-21,25.0,25.0,25.0,25.0,441,17.8886664321073,17.8886664321073,17.8886664321073,17.8886664321073,616.312011957017,0.0,1.0
2020-04-22,25.05,25.2,25.0,25.0,675,17.9244437649716,18.0317757635642,17.8886664321073,17.8886664321073,943.334712179103,0.0,1.0
2020-04-23,25.39,25.39,25.39,25.39,302,18.1677296284482,18.1677296284482,18.1677296284482,18.1677296284482,422.054937893467,0.0,1.0
2020-04-24,25.19,25.19,25.19,25.19,172,18.0246202969914,18.0246202969914,18.0246202969914,18.0246202969914,240.375659992305,0.0,1.0
2020-04-27,25.05,25.15,25.0,25.15,2107,17.9244437649716,17.9959984307,17.8886664321073,17.9959984307,2944.60183490573,0.0,1.0
2020-04-28,25.15,25.15,25.15,25.15,274,17.9959984307,17.9959984307,17.9959984307,17.9959984307,382.92401649937,0.0,1.0
2020-04-29,25.08,25.19,25.0,25.05,1946,17.9459101646901,18.0246202969914,17.8886664321073,17.9244437649716,2719.59903688968,0.0,1.0
2020-04-30,24.8,25.4,24.8,25.4,4244,17.7455571006505,18.1748850950211,17.7455571006505,18.1748850950211,5931.12965701944,0.0,1.0
2020-05-01,25.31,25.33,25.0,25.0,2317,18.1104858958655,18.1247968290112,17.8886664321073,17.8886664321073,3238.08374536146,0.0,1.0
2020-05-04,25.0,25.0,25.0,25.0,159,17.8886664321073,17.8886664321073,17.8886664321073,17.8886664321073,222.20773220219,0.0,1.0
2020-05-05,25.05,25.06,25.05,25.06,625,17.9244437649716,17.9315992315444,17.9244437649716,17.9315992315444,873.458066832503,0.0,1.0
2020-05-06,24.92,25.15,24.89,25.15,2073,17.8314226995246,17.9959984307,17.8099562998061,17.9959984307,2897.08571607005,0.0,1.0
2020-05-07,25.25,25.25,24.9,25.06,905,18.0675530964284,18.0675530964284,17.8171117663789,17.9315992315444,1264.76728077347,0.0,1.0
2020-05-08,25.25,25.25,25.0,25.0,1313,18.0675530964284,18.0675530964284,17.8886664321073,17.8886664321073,1834.96070680173,0.0,1.0
2020-05-11,25.1,25.25,25.02,25.25,1966,17.9602210978358,18.0675530964284,17.902977365253,18.0675530964284,2747.54969502832,0.0,1.0
2020-05-12,25.04,25.09,25.04,25.09,575,17.9172882983987,17.9530656312629,17.9172882983987,17.9530656312629,803.581421485905,0.0,1.0
2020-05-13,24.9,24.9,24.9,24.9,144,17.8171117663789,17.8171117663789,17.8171117663789,17.8171117663789,201.244738598209,0.0,1.0
2020-05-14,25.15,25.22,25.0,25.0,1930,18.0873050463561,18.1376474460875,17.9794284755031,17.9794284755031,2683.62256707662,0.127604,1.0
2020-05-15,25.0,25.0,24.9,24.9,1398,17.9794284755031,17.9794284755031,17.9075107616011,17.9075107616011,1943.88826361301,0.0,1.0
2020-05-18,24.85,25.25,24.85,25.25,2244,17.8715519046501,18.1592227602581,17.8715519046501,18.1592227602581,3120.23266348182,0.0,1.0
2020-05-19,24.72,25.24,24.72,24.86,4493,17.7780588765774,18.1520309888679,17.7780588765774,17.8787436760403,6247.41771703382,0.0,1.0
2020-05-20,24.73,25.0,24.72,25.0,3625,17.7852506479676,17.9794284755031,17.7780588765774,17.9794284755031,5040.48280085635,0.0,1.0
2020-05-21,24.67,25.0,24.67,24.75,11852,17.7421000196264,17.9794284755031,17.7421000196264,17.799634190748,16479.9454222757,0.0,1.0
2020-05-22,24.78,25.0,24.67,24.67,2700,17.8212095049186,17.9794284755031,17.7421000196264,17.7421000196264,3754.29063787922,0.0,1.0
2020-05-26,24.86,25.0,24.79,24.89,4077,17.8787436760403,17.9794284755031,17.8284012763088,17.9003189902109,5668.97886319759,0.0,1.0
2020-05-27,25.0,25.07,24.96,25.07,895,17.9794284755031,18.0297708752345,17.9506613899423,18.0297708752345,1244.47782255625,0.0,1.0
2020-05-28,25.0,25.02,24.99,25.02,2860,17.9794284755031,17.9938120182835,17.9722367041129,17.9938120182835,3976.76712012389,0.0,1.0
2020-05-29,25.33,25.33,24.99,25.0,52156,18.2167569313797,18.2167569313797,17.9722367041129,17.9794284755031,72521.7712997141,0.0,1.0
2020-06-01,25.05,25.2,24.97,25.17,10234,18.0153873324541,18.1232639033071,17.9578531613325,18.1016885891365,14230.1519955762,0.0,1.0
2020-06-02,25.0,25.15,24.98,25.0,29287,17.9794284755031,18.0873050463561,17.9650449327227,17.9794284755031,40722.9295968771,0.0,1.0
2020-06-03,25.02,25.1,25.0,25.09,7189,17.9938120182835,18.0513461894051,17.9794284755031,18.0441544180149,9996.14644285688,0.0,1.0
2020-06-04,25.0,25.1,25.0,25.02,6435,17.9794284755031,18.0513461894051,17.9794284755031,17.9938120182835,8947.72602027876,0.0,1.0
2020-06-05,25.0,25.17,25.0,25.17,3817,17.9794284755031,18.1016885891365,17.9794284755031,18.1016885891365,5307.45457954997,0.0,1.0
2020-06-08,24.95,25.0,24.95,25.0,5230,17.9434696185521,17.9794284755031,17.9434696185521,17.9794284755031,7272.20001337341,0.0,1.0
2020-06-09,25.0,25.05,24.88,24.89,10578,17.9794284755031,18.0153873324541,17.8931272188207,17.9003189902109,14708.4764324023,0.0,1.0
2020-06-10,25.0,25.05,24.9,25.04,3590,17.9794284755031,18.0153873324541,17.9075107616011,18.0081955610639,4991.81607036531,0.0,1.0
2020-06-11,24.88,25.07,24.7,24.95,19058,17.8931272188207,18.0297708752345,17.763675333797,17.9434696185521,26499.729991371,0.0,1.0
2020-06-12,24.7,25.0,24.59,24.9,10041,17.8554452134446,18.0723129690734,17.7759270363806,18.0000237171971,13890.0316981877,0.127604,1.0
2020-06-15,24.87,24.87,24.54,24.6,1634,17.9783369416343,17.9783369416343,17.7397824104425,17.7831559615683,2260.36368836159,0.0,1.0
2020-06-16,25.0,25.0,25.0,25.0,5869,18.0723129690734,18.0723129690734,18.0723129690734,18.0723129690734,8118.7726358594,0.0,1.0
2020-06-17,24.97,25.0,24.97,25.0,1800,18.0506261935106,18.0723129690734,18.0506261935106,18.0723129690734,2489.99671912538,0.0,1.0
2020-06-18,24.88,24.88,24.88,24.88,249,17.9855658668219,17.9855658668219,17.9855658668219,17.9855658668219,344.449546145678,0.0,1.0
2020-06-19,24.9,24.95,24.9,24.95,1050,18.0000237171971,18.0361683431353,18.0000237171971,18.0361683431353,1452.49808615648,0.0,1.0
2020-06-22,24.98,25.0,24.9,24.98,10413,18.0578551186982,18.0723129690734,18.0000237171971,18.0578551186982,14404.6310201403,0.0,1.0
2020-06-23,24.9,25.0,24.82,24.89,3564,18.0000237171971,18.0723129690734,17.9421923156961,17.9927947920095,4930.19350386827,0.0,1.0
2020-06-24,25.0,25.0,24.9,24.94,3478,18.0723129690734,18.0723129690734,18.0000237171971,18.0289394179477,4811.2269939545,0.0,1.0
2020-06-25,24.9,24.9,24.9,24.9,561,18.0000237171971,18.0000237171971,18.0000237171971,18.0000237171971,776.048977460747,0.0,1.0
2020-06-26,25.0,25.0,24.75,24.98,2756,18.0723129690734,18.0723129690734,17.8915898393827,18.0578551186982,3812.4616432831,0.0,1.0
2020-06-29,24.99,25.0,24.99,25.0,985,18.0650840438858,18.0723129690734,18.0650840438858,18.0723129690734,1362.58153796584,0.0,1.0
2020-06-30,25.0,25.0,24.9,24.93,15813,18.0723129690734,18.0723129690734,18.0000237171971,18.02171049276,21874.6211775165,0.0,1.0
2020-07-01,25.0,25.0,24.93,25.0,1465,18.0723129690734,18.0723129690734,18.02171049276,18.0723129690734,2026.58066306594,0.0,1.0
2020-07-02,25.0,25.0,24.96,24.96,3025,18.0723129690734,18.0723129690734,18.0433972683229,18.0433972683229,4184.57781964128,0.0,1.0
2020-07-06,25.1,25.22,25.0,25.0,3769,18.1446022209497,18.2313493232013,18.0723129690734,18.0723129690734,5213.77646354644,0.0,1.0
2020-07-07,25.12,25.12,24.98,25.11,7097,18.159060071325,18.159060071325,18.0578551186982,18.1518311461374,9817.50373090714,0.0,1.0
2020-07-08,25.1,25.1,24.96,24.97,907,18.1446022209497,18.1446022209497,18.0433972683229,18.0506261935106,1254.68168013707,0.0,1.0
2020-07-09,25.07,25.2,25.05,25.2,1403,18.1229154453868,18.216891472826,18.1084575950116,18.216891472826,1940.81410940718,0.0,1.0
2020-07-10,24.94,25.06,24.94,25.06,590,18.0289394179477,18.1156865201992,18.0289394179477,18.1156865201992,816.165591268874,0.0,1.0
2020-07-13,25.17,25.23,25.01,25.11,2317,18.1952046972631,18.2385782483889,18.0795418942611,18.1518311461374,3205.17911011863,0.0,1.0
2020-07-14,25.0,25.16,25.0,25.13,3998,18.1645569460377,18.2808101104923,18.1645569460377,18.2590126421571,5502.47387243885,0.127604,1.0
2020-07-15,25.0,25.0,25.0,25.0,3016,18.1645569460377,18.1645569460377,18.1645569460377,18.1645569460377,4150.94077020399,0.0,1.0
2020-07-16,25.14,25.2,25.0,25.0,7371,18.2662784649355,18.309873401606,18.1645569460377,18.1645569460377,10144.7561064899,0.0,1.0
2020-07-17,25.0,25.0,24.99,25.0,3997,18.1645569460377,18.1645569460377,18.1572911232593,18.1645569460377,5501.09756581743,0.0,1.0
2020-07-20,25.0,25.05,24.97,25.04,8613,18.1645569460377,18.2008860599297,18.1427594777024,18.1936202371513,11854.1289302941,0.0,1.0
2020-07-21,24.99,24.99,24.99,24.99,545,18.1572911232593,18.1572911232593,18.1572911232593,18.1572911232593,750.087108674129,0.0,1.0
2020-07-22,24.9972,25.0,24.983,25.0,2848,18.1625225156597,18.1645569460377,18.1522050473144,18.1645569460377,3919.72125780537,0.0,1.0
2020-07-23,25.07,25.1443,24.9885,24.9885,11463,18.2154177054866,18.2694027687302,18.1562012498425,18.1562012498425,15776.6028013423,0.0,1.0
2020-07-24,25.05,25.06,25.05,25.06,480,18.2008860599297,18.2081518827082,18.2008860599297,18.2081518827082,660.627178281805,0.0,1.0
2020-07-27,25.05,25.11,25.02,25.02,2714,18.2008860599297,18.2444809966002,18.1790885915945,18.1790885915945,3735.29617053504,0.0,1.0
2020-07-28,25.19,25.19,25.09,25.09,2868,18.3026075788276,18.3026075788276,18.2299493510434,18.2299493510434,3947.24739023377,0.0,1.0
2020-07-29,25.07,25.1,25.02,25.03,3550,18.2154177054866,18.2372151738218,18.1790885915945,18.1863544143729,4885.8885060425,0.0,1.0
2020-07-30,25.11,25.11,25.05,25.07,1882,18.2444809966002,18.2444809966002,18.2008860599297,18.2154177054866,2590.20906151324,0.0,1.0
2020-07-31,25.0,25.2,25.0,25.02,3940,18.1645569460377,18.309873401606,18.1645569460377,18.1790885915945,5422.64808839646,0.0,1.0
2020-08-03,25.1,25.21,25.01,25.21,1477,18.2372151738218,18.3171392243844,18.1718227688161,18.3171392243844,2032.80487983797,0.0,1.0
2020-08-04,25.1899,25.1899,25.0166,25.15,2948,18.3025349205998,18.3025349205998,18.1766182118498,18.2735442877139,4057.3519199474,0.0,1.0
2020-08-05,25.39,25.39,25.07,25.21,4899,18.4479240343959,18.4479240343959,18.2154177054866,18.3171392243844,6742.52613833864,0.0,1.0
2020-08-06,25.355,25.355,25.2,25.2,1656,18.4224936546714,18.4224936546714,18.309873401606,18.309873401606,2279.16376507222,0.0,1.0
2020-08-07,25.3,25.3,25.25,25.25,890,18.3825316293901,18.3825316293901,18.346202515498,18.346202515498,1224.91289306418,0.0,1.0
2020-08-10,25.3,25.3269,25.255,25.255,2990,18.3825316293901,18.4020766926641,18.3498354268873,18.3498354268873,4115.15679804707,0.0,1.0
2020-08-11,25.3,25.335,25.21,25.21,1396,18.3825316293901,18.4079620091146,18.3171392243844,18.3171392243844,1921.32404350291,0.0,1.0
2020-08-12,25.46,25.46,25.45,25.45,2070,18.4987847938448,18.4987847938448,18.4915189710663,18.4915189710663,2848.95470634027,0.0,1.0
2020-08-13,25.4,25.4,25.36,25.36,732,18.547904662156,18.547904662156,18.5186953634754,18.5186953634754,1002.42050725738,0.127604,1.0
2020-08-14,25.5,25.5,25.4,25.4196,3116,18.6209279088574,18.6209279088574,18.547904662156,18.5622172185094,4267.13429045629,0.0,1.0
2020-08-17,25.29,25.47,25.225,25.47,2795,18.4675790907844,18.5990209348469,18.4201139804285,18.5990209348469,3827.54824833934,0.0,1.0
2020-08-18,25.47,25.5,25.41,25.45,4685,18.5990209348469,18.6209279088574,18.5552069868261,18.5844162855067,6415.76513183178,0.0,1.0
2020-08-19,25.63,25.8,25.47,25.47,5706,18.7158581295692,18.8399976489616,18.5990209348469,18.5990209348469,7813.95001968666,0.0,1.0
2020-08-20,25.65,25.6706,25.4201,25.65,2819,18.7304627789095,18.74550556773,18.5625823347429,18.7304627789095,3860.41449447891,0.0,1.0
2020-08-21,25.65,25.65,25.49,25.49,1963,18.7304627789095,18.7304627789095,18.6136255841872,18.6136255841872,2688.18504883367,0.0,1.0
2020-08-24,25.95,25.95,25.39,25.39,4593,18.9495325190137,18.9495325190137,18.5406023374858,18.5406023374858,6289.77785496334,0.0,1.0
2020-08-25,25.93,25.97,25.8,25.8,5447,18.9349278696734,18.964137168354,18.8399976489616,18.8399976489616,7459.26844676363,0.0,1.0
2020-08-26,25.94,25.965,25.92,25.96,1285,18.9422301943435,18.9604860060189,18.9276255450033,18.9568348436838,1759.71359539036,0.0,1.0
2020-08-27,25.9,25.98,25.8605,25.98,1213,18.913020895663,18.9714394930241,18.8841767132159,18.9714394930241,1661.11485697159,0.0,1.0
2020-08-28,26.0,26.0,26.0,26.0,300,18.9860441423644,18.9860441423644,18.9860441423644,18.9860441423644,410.828076744829,0.0,1.0
2020-08-31,25.82,25.82,25.6,25.7,3395,18.8546022983019,18.8546022983019,18.6939511555588,18.7669744022602,4649.20440182898,0.0,1.0
2020-09-01,25.43,25.9,25.43,25.48,2299,18.5698116361664,18.913020895663,18.5698116361664,18.6063232595171,3148.31249478788,0.0,1.0
2020-09-02,25.74,25.75,25.71,25.71,1865,18.7961837009407,18.8034860256109,18.7742767269303,18.7742767269303,2553.98121043036,0.0,1.0
2020-09-03,25.74,25.8371,25.74,25.8017,4914,18.7961837009407,18.8670892734878,18.7961837009407,18.8412390441555,6729.36389708032,0.0,1.0
2020-09-04,25.4606,25.4606,25.4606,25.4606,336,18.592156749657,18.592156749657,18.592156749657,18.592156749657,460.12744595421,0.0,1.0
2020-09-08,25.825,25.825,25.65,25.65,1566,18.8582534606369,18.8582534606369,18.7304627789095,18.7304627789095,2144.52256060801,0.0,1.0
2020-09-09,25.5,25.6265,25.2908,25.2908,2425,18.6209279088574,18.7133023159346,18.468163276758,18.468163276758,3320.8602870207,0.0,1.0
2020-09-10,25.75,26.0,25.74,25.74,3633,18.8034860256109,18.9860441423644,18.7961837009407,18.7961837009407,4975.12800937988,0.0,1.0
2020-09-11,25.911,25.911,25.75,25.75,1198,18.9210534528001,18.9210534528001,18.8034860256109,18.8034860256109,1640.57345313436,0.0,1.0
2020-09-14,25.95,26.0,25.74,25.74,6461,19.0427131027345,19.0794042647822,18.8886102221344,18.8886102221344,8804.57259926496,0.127604,1.0
2020-09-15,25.74,25.95,25.3,25.471,4375,18.8886102221344,19.0427131027345,18.565727996115,18.691211770318,5961.92619126824,0.0,1.0
2020-09-16,25.725,25.73,25.62,25.63,3957,18.8776028735201,18.8812719897248,18.80055143322,18.8078896656295,5392.30672887964,0.0,1.0
2020-09-17,25.65,25.79,25.56,25.79,1051,18.8225661304486,18.925301384182,18.7565220387628,18.925301384182,1432.22501189095,0.0,1.0
2020-09-18,25.42,25.42,25.01,25.01,342,18.6537867850294,18.6537867850294,18.3529192562386,18.3529192562386,466.052287408854,0.0,1.0
2020-09-21,25.4794,25.52,25.34,25.43,6643,18.697375885542,18.7271691091247,18.5950809257531,18.6611250174389,9052.58872882169,0.0,1.0
2020-09-22,25.45,25.52,25.44,25.52,3006,18.6758014822579,18.7271691091247,18.6684632498484,18.7271691091247,4096.35431564626,0.0,1.0
2020-09-23,25.225,25.73,25.08,25.09,17964,18.5106912530435,18.8812719897248,18.4042868831053,18.4116251155148,24480.009622844,0.0,1.0
2020-09-24,25.25,25.32,25.25,25.25,3452,18.5290368340673,18.580404460934,18.5290368340673,18.5290368340673,4704.13010565897,0.0,1.0
2020-09-25,25.44,25.47,25.44,25.44,642,18.6684632498484,18.690477947077,18.6684632498484,18.6684632498484,874.870083381536,0.0,1.0
2020-09-28,26.43,26.45,25.68,25.7,13184,19.394948258392,19.4096247232111,18.8445808276772,18.8592572924962,17966.1794070127,0.0,1.0
2020-09-29,26.25,26.29,26.0,26.29,2388,19.2628600750205,19.2922130046586,19.0794042647822,19.2922130046586,3254.18965594253,0.0,1.0
2020-09-30,26.05,26.39,26.05,26.25,3575,19.1160954268298,19.3655953287539,19.1160954268298,19.2628600750205,4871.74540200778,0.0,1.0
2020-10-01,26.4097,26.4097,26.0,26.0,2076,19.3800516466007,19.3800516466007,19.0794042647822,19.0794042647822,2829.01914813094,0.0,1.0
2020-10-02,26.39,26.39,26.38,26.38,561,19.3655953287539,19.3655953287539,19.3582570963444,19.3582570963444,764.489278468912,0.0,1.0
2020-10-05,26.5,26.5,26.215,26.44,2381,19.4463158852588,19.4463158852588,19.2371762615871,19.4022864908016,3244.6505740365,0.0,1.0
2020-10-06,26.9,27.0,26.9,27.0,2983,19.73984518164,19.8132275057354,19.73984518164,19.8132275057354,4065.01161795502,0.0,1.0
2020-10-07,26.8,27.0,26.57,26.95,8487,19.6664628575447,19.8132275057354,19.4976835121255,19.7765363436877,11565.4554480671,0.0,1.0
2020-10-08,26.99,27.0,26.86,27.0,5738,19.8058892733258,19.8132275057354,19.7104922520019,19.8132275057354,7819.32171097079,0.0,1.0
2020-10-09,26.625,26.625,26.46,26.62,3056,19.5380437903779,19.5380437903779,19.4169629556206,19.5343746741732,4164.49061497503,0.0,1.0
2020-10-12,26.65,26.65,26.65,26.65,657,19.5563893714017,19.5563893714017,19.5563893714017,19.5563893714017,895.310973180171,0.0,1.0
2020-10-13,26.77,26.77,26.0,26.15,6831,19.6444481603161,19.6444481603161,19.0794042647822,19.1894777509252,9308.78121429793,0.0,1.0
2020-10-14,26.73,26.79,26.21,26.77,2946,19.7087340115166,19.752973594034,19.3253242963655,19.7382270665282,3995.51690910158,0.127604,1.0
2020-10-15,26.99,26.99,26.78,26.78,1231,19.9004388690921,19.9004388690921,19.7456003302811,19.7456003302811,1669.5455923639,0.0,1.0
2020-10-16,26.27,26.27,26.08,26.08,853,19.3695638788829,19.3695638788829,19.2294718675777,19.2294718675777,1156.88252663396,0.0,1.0
2020-10-19,25.81,25.93,25.73,25.92,5340,19.0303937462493,19.1188729112841,18.971407636226,19.1114996475312,7242.38299205785,0.0,1.0
2020-10-20,26.01,26.43,25.96,26.29,975,19.1778590213074,19.4875360989294,19.1409927025429,19.3843104063887,1322.34520922405,0.0,1.0
2020-10-21,25.75,26.14,25.7,26.14,7312,18.9861541637318,19.2737114500952,18.9492878449673,19.2737114500952,9916.91094343206,0.0,1.0
2020-10-22,25.75,25.75,25.75,25.75,7,18.9861541637318,18.9861541637318,18.9861541637318,18.9861541637318,9.49376047648036,0.0,1.0
2020-10-23,25.77,26.25,25.76,26.1,1455,19.0009006912377,19.3548173513771,18.9935274274848,19.2442183950835,1973.34592761127,0.0,1.0
2020-10-26,25.59,25.84,25.32,25.75,7132,18.8681819436854,19.052513537508,18.6691038223569,18.9861541637318,9672.7856740368,0.0,1.0
2020-10-27,25.39,25.39,25.39,25.39,206,18.7207166686272,18.7207166686272,18.7207166686272,18.7207166686272,279.387808307851,0.0,1.0
2020-10-28,25.17,25.65,25.17,25.44,5291,18.5585048660633,18.9124215262028,18.5585048660633,18.7575829873918,7175.9266687225,0.0,1.0
2020-10-29,25.6,25.659,25.27,25.27,2614,18.8755552074383,18.9190574635804,18.6322375035924,18.6322375035924,3545.24141221708,0.0,1.0
2020-10-30,25.62,25.67,25.26,25.5,9206,18.8903017349441,18.9271680537086,18.6248642398395,18.8018225699092,12485.6512780683,0.0,1.0
2020-11-02,25.59,25.6,25.35,25.35,2543,18.8681819436854,18.8755552074383,18.6912236136156,18.6912236136156,3448.94755595563,0.0,1.0
2020-11-03,25.55,25.75,25.5,25.75,5791,18.8386888886737,18.9861541637318,18.8018225699092,18.9861541637318,7854.05241704253,0.0,1.0
2020-11-04,26.15,26.15,25.77,25.77,2120,19.2810847138481,19.2810847138481,19.0009006912377,19.0009006912377,2875.2531728769,0.0,1.0
2020-11-05,25.99,25.99,25.5,25.5,6738,19.1631124938016,19.1631124938016,18.8018225699092,18.8018225699092,9138.42258436063,0.0,1.0
2020-11-06,25.52,25.52,25.52,25.52,702,18.816569097415,18.816569097415,18.816569097415,18.816569097415,952.088550641315,0.0,1.0
2020-11-09,25.83,25.99,25.83,25.89,2607,19.0451402737551,19.1631124938016,19.0451402737551,19.0893798562725,3535.7476517406,0.0,1.0
2020-11-10,25.83,26.1224,25.5,25.859,10844,19.0451402737551,19.26073450589,18.8018225699092,19.0665227386385,14707.1912295647,0.0,1.0
2020-11-11,25.87,25.9253,25.87,25.9253,367,19.0746333287667,19.1154074773203,19.0746333287667,19.1154074773203,497.744299266898,0.0,1.0
2020-11-12,25.75,25.75,25.75,25.75,4652,19.0802399585244,19.0802399585244,19.0802399585244,19.0802399585244,6278.17051883996,0.127604,1.0
2020-11-13,25.9762,26.0,25.9755,25.99,776,19.2478496780824,19.2654850066654,19.2473309919476,19.2580752047398,1047.26146230004,0.0,1.0
2020-11-16,26.36,26.36,25.7,25.97,4104,19.5322378759885,19.5322378759885,19.0431909488962,19.2432556008885,5538.60958927755,0.0,1.0
2020-11-17,26.21,26.31,25.95,25.95,1457,19.4210908471039,19.4951888663603,19.2284359970372,19.2284359970372,1966.31436929273,0.0,1.0
2020-11-18,26.04,26.315,26.0315,26.315,1920,19.295124214368,19.4988937673231,19.2888258827312,19.4988937673231,2591.16238094856,0.0,1.0
2020-11-19,25.75,26.01,25.75,26.01,3696,19.0802399585244,19.2728948085911,19.0802399585244,19.2728948085911,4987.98758332598,0.0,1.0
2020-11-20,25.75,25.76,25.75,25.76,712,19.0802399585244,19.0876497604501,19.0802399585244,19.0876497604501,960.889382935092,0.0,1.0
2020-11-23,25.61,25.78,25.5,25.77,3853,18.9765027315655,19.1024693643013,18.8949949103834,19.0950595623757,5199.86909051811,0.0,1.0
2020-11-24,25.92,26.4826,25.54,25.67,7966,19.2062065912603,19.6230820475968,18.924634118086,19.0209615431193,10750.6247534564,0.0,1.0
2020-11-25,25.75,25.9,25.74,25.74,1643,19.0802399585244,19.191386987409,19.0728301565988,19.0728301565988,2217.33322494713,0.0,1.0
2020-11-27,25.95,25.95,25.95,25.95,245,19.2284359970372,19.2284359970372,19.2284359970372,19.2284359970372,330.643116318957,0.0,1.0
2020-11-30,25.91,25.91,25.735,25.74,1756,19.1987967893347,19.1987967893347,19.069125255636,19.0728301565988,2369.83392757587,0.0,1.0
2020-12-01,25.9,25.92,25.9,25.92,757,19.191386987409,19.2062065912603,19.191386987409,19.2062065912603,1021.61975123857,0.0,1.0
2020-12-02,25.53,25.9,25.53,25.9,3365,18.9172243161603,19.191386987409,18.9172243161603,19.191386987409,4541.28198536037,0.0,1.0
2020-12-03,25.69,25.9,25.5,25.75,3005,19.0357811469706,19.191386987409,18.8949949103834,19.0802399585244,4055.43903893251,0.0,1.0
2020-12-04,25.75,25.75,25.5,25.5,9757,19.0802399585244,19.0802399585244,18.8949949103834,18.8949949103834,13167.693411935,0.0,1.0
2020-12-07,25.66,25.7,25.6,25.7,1272,19.0135517411937,19.0431909488962,18.9690929296398,19.0431909488962,1716.64507737842,0.0,1.0
2020-12-08,25.58,25.7724,25.58,25.71,5267,18.9542733257885,19.0968379148379,18.9542733257885,19.0506007508219,7108.15221898755,0.0,1.0
2020-12-09,25.77,25.77,25.73,25.73,6560,19.0950595623757,19.0950595623757,19.0654203546731,19.0654203546731,8853.13813490758,0.0,1.0
2020-12-10,25.7,25.74,25.7,25.74,800,19.0431909488962,19.0728301565988,19.0431909488962,19.0728301565988,1079.6509920619,0.0,1.0
2020-12-11,25.65,25.69,25.59,25.69,947,19.006141939268,19.0357811469706,18.9616831277142,19.0357811469706,1278.03686185328,0.0,1.0
2020-12-14,25.7,25.7,25.649,25.649,2493,19.1377429853882,19.1377429853882,19.0997653631214,19.0997653631214,3347.83992286436,0.127604,1.0
2020-12-15,25.71,25.89,25.36,25.36,2670,19.1451895779895,19.2792282448132,18.8845588369433,18.8845588369433,3585.5325286995,0.0,1.0
2020-12-16,25.84,25.84,25.445,25.75,1838,19.2419952818066,19.2419952818066,18.9478548740545,19.1749759483948,2468.24299166655,0.0,1.0
2020-12-17,25.82,25.82,25.82,25.82,565,19.227102096604,19.227102096604,19.227102096604,19.227102096604,758.736284163003,0.0,1.0
2020-12-18,25.65,25.65,25.45,25.54,1767,19.1005100223816,19.1005100223816,18.9515781703552,19.0185975037671,2372.89737011686,0.0,1.0
2020-12-21,25.66,25.6738,25.66,25.6738,783,19.1079566149829,19.1182329127727,19.1079566149829,19.1182329127727,1051.48762920289,0.0,1.0
2020-12-22,25.27,25.86,25.2,25.68,15470,18.8175395035315,19.2568884670093,18.7654133553222,19.1228498001855,20774.6023292065,0.0,1.0
2020-12-23,25.38,25.65,25.3,25.33,962,18.899452022146,19.1005100223816,18.8398792813354,18.8622190591394,1291.86602719435,0.0,1.0
2020-12-24,25.42,25.58,25.42,25.47,832,18.9292383925512,19.0483838741723,18.9292383925512,18.9664713555578,1117.28953703296,0.0,1.0
2020-12-28,25.78,25.95,25.4,25.5103,12548,19.1973157261987,19.3239078004211,18.9143452073486,18.9964811237412,16850.6599888095,0.0,1.0
2020-12-29,25.42,25.7985,25.4,25.52,4493,18.9292383925512,19.2110919225111,18.9143452073486,19.0037043185644,6033.6320791936,0.0,1.0
2020-12-30,25.27,25.59,25.16,25.4,26014,18.8175395035315,19.0558304667737,18.735626984917,18.9143452073486,34934.0985773741,0.0,1.0
2020-12-31,25.18,25.44,25.18,25.31,93448,18.7505201701196,18.9441315777539,18.7505201701196,18.8473258739367,125490.952712326,0.0,1.0
2021-01-04,25.32,25.48,25.24,25.37,8248,18.8547724665381,18.9739179481592,18.7951997257275,18.8920054295447,11076.2068527017,0.0,1.0
2021-01-05,25.4535,25.47,25.45,25.45,1100,18.9541844777657,18.9664713555578,18.9515781703552,18.9515781703552,1477.18568598107,0.0,1.0
2021-01-06,25.35,25.49,25.35,25.49,4893,18.877112244342,18.9813645407605,18.877112244342,18.9813645407605,6570.79051045943,0.0,1.0
2021-01-07,25.45,25.5568,25.45,25.45,1906,18.9515781703552,19.0311077793373,18.9515781703552,18.9515781703552,2559.55992498174,0.0,1.0
2021-01-08,25.55,25.55,25.55,25.55,128,19.0260440963684,19.0260440963684,19.0260440963684,19.0260440963684,171.89069800507,0.0,1.0
2021-01-11,25.45,25.46,25.45,25.45,1114,18.9515781703552,18.9590247629565,18.9515781703552,18.9515781703552,1495.98623107537,0.0,1.0
2021-01-12,25.45,25.5,25.4,25.4,7975,18.9515781703552,18.9888111333618,18.9143452073486,18.9143452073486,10709.5962233628,0.0,1.0
2021-01-13,25.65,25.65,25.4,25.4,7807,19.1005100223816,19.1005100223816,18.9143452073486,18.9143452073486,10483.9896822311,0.0,1.0
2021-01-14,25.58,25.58,25.58,25.58,767,19.1434053744022,19.1434053744022,19.1434053744022,19.1434053744022,1024.88870795344,0.127604,1.0
2021-01-15,25.55,25.58,25.33,25.5646,12119,19.1209541562149,19.1434053744022,18.9563118895077,19.1318804157327,16193.7760778197,0.0,1.0
2021-01-19,25.51,25.53,25.4391,25.53,1736,19.0910191986318,19.1059866774233,19.0379594863157,19.1059866774233,2319.69595437701,0.0,1.0
2021-01-20,25.58,25.58,25.445,25.48,7206,19.1434053744022,19.1434053744022,19.0423748925592,19.0685679804444,9628.87617928616,0.0,1.0
2021-01-21,25.62,25.64,25.56,25.56,1647,19.1733403319853,19.1883078107769,19.1284378956106,19.1284378956106,2200.77144980354,0.0,1.0
2021-01-22,25.48,25.63,25.48,25.63,2492,19.0685679804444,19.1808240713811,19.0685679804444,19.1808240713811,3329.88612805733,0.0,1.0
2021-01-25,25.48,25.48,25.48,25.48,12,19.0685679804444,19.0685679804444,19.0685679804444,19.0685679804444,16.0347646615923,0.0,1.0
2021-01-26,25.43,25.64,25.41,25.4909,1485,19.0311492834655,19.1883078107769,19.016181804674,19.0767252563858,1984.30212687205,0.0,1.0
2021-01-27,25.37,25.59,25.35,25.59,3871,18.9862468470909,19.150889113798,18.9712793682993,19.150889113798,5172.54783375196,0.0,1.0
2021-01-28,25.35,25.4699,25.35,25.37,4627,18.9712793682993,19.0610094036547,18.9712793682993,18.9862468470909,6182.73800743228,0.0,1.0
2021-01-29,25.42,25.43,25.22,25.22,11480,19.0236655440697,19.0311492834655,18.8739907561542,18.8739907561542,15339.92485959,0.0,1.0
2021-02-01,25.52,25.5888,25.5,25.53,2028,19.0985029380275,19.1499910650705,19.083535459236,19.1059866774233,2709.8752278091,0.0,1.0
2021-02-02,25.52,25.52,25.52,25.52,90,19.0985029380275,19.0985029380275,19.0985029380275,19.0985029380275,120.260734961942,0.0,1.0
2021-02-03,25.38,25.38,25.38,25.38,856,18.9937305864866,18.9937305864866,18.9937305864866,18.9937305864866,1143.81321252692,0.0,1.0
2021-02-04,25.52,25.57,25.35,25.35,2105,19.0985029380275,19.1359216350064,18.9712793682993,18.9712793682993,2812.76496772098,0.0,1.0
2021-02-05,25.37,25.37,25.37,25.37,323,18.9862468470909,18.9862468470909,18.9862468470909,18.9862468470909,431.602415474524,0.0,1.0
2021-02-08,25.57,25.5749,25.57,25.5749,1042,19.1359216350064,19.1395886673104,19.1359216350064,19.1395886673104,1392.3520647816,0.0,1.0
2021-02-09,25.5293,25.5293,25.5293,25.5293,194,19.1054628156656,19.1054628156656,19.1054628156656,19.1054628156656,259.228695362408,0.0,1.0
2021-02-10,25.54,25.68,25.4299,25.43,3199,19.1134704168191,19.21824276836,19.0310744460716,19.0311492834655,4274.6010127028,0.0,1.0
2021-02-11,25.24,25.4613,25.24,25.4613,1746,18.9844537431316,19.1509061842313,18.9844537431316,19.1509061842313,2321.32251979827,0.127604,1.0
2021-02-12,25.21,25.2991,25.21,25.22,1800,18.9618890199821,19.0289062477362,18.9618890199821,18.9694105943653,2393.11599979203,0.0,1.0
2021-02-16,25.19,25.4,25.19,25.19,5696,18.9468458712157,19.1047989332624,18.9468458712157,18.9468458712157,7572.88263045303,0.0,1.0
2021-02-17,25.35,25.35,25.25,25.3,3603,19.0671910613465,19.0671910613465,18.9919753175148,19.0295831894307,4790.22052625039,0.0,1.0
2021-02-18,25.3,25.38,25.28,25.37,2980,19.0295831894307,19.0897557844961,19.0145400406643,19.0822342101129,3961.93648854458,0.0,1.0
2021-02-19,25.3,25.38,25.3,25.3,1578,19.0295831894307,19.0897557844961,19.0295831894307,19.0295831894307,2097.96502648434,0.0,1.0
2021-02-22,25.3,25.3,25.3,25.3,690,19.0295831894307,19.0295831894307,19.0295831894307,19.0295831894307,917.36113325361,0.0,1.0
2021-02-23,25.2872,25.2872,25.26,25.26,923,19.0199555742202,19.0199555742202,18.999496891898,18.999496891898,1227.1367043378,0.0,1.0
2021-02-24,25.35,25.35,25.25,25.25,1918,19.0671910613465,19.0671910613465,18.9919753175148,18.9919753175148,2549.99804866729,0.0,1.0
2021-02-25,25.25,25.26,25.25,25.26,1993,18.9919753175148,18.999496891898,18.9919753175148,18.999496891898,2649.71121532529,0.0,1.0
2021-02-26,25.42,25.42,25.29,25.3013,2406,19.1198420820288,19.1198420820288,19.0220616150475,19.0305609941005,3198.79838638867,0.0,1.0
2021-03-01,25.42,25.425,25.35,25.35,604,19.1198420820288,19.1236028692203,19.0671910613465,19.0671910613465,803.023368819102,0.0,1.0
2021-03-02,25.405,25.405,25.405,25.405,326,19.108559720454,19.108559720454,19.108559720454,19.108559720454,433.419897740112,0.0,1.0
2021-03-03,25.45,25.45,25.43,25.43,396,19.1424068051783,19.1424068051783,19.1273636564119,19.1273636564119,526.485519954246,0.0,1.0
2021-03-04,25.44,25.44,25.3,25.35,4783,19.1348852307951,19.1348852307951,19.0295831894307,19.0671910613465,6359.04101500294,0.0,1.0
2021-03-05,25.44,25.44,25.44,25.44,245,19.1348852307951,19.1348852307951,19.1348852307951,19.1348852307951,325.729677749471,0.0,1.0
2021-03-08,25.4399,25.4399,25.3962,25.41,1505,19.1348100150513,19.1348100150513,19.1019407349968,19.1123205076456,2000.91087760389,0.0,1.0
2021-03-09,25.44,25.44,25.44,25.44,1028,19.1348852307951,19.1348852307951,19.1348852307951,19.1348852307951,1366.735137659,0.0,1.0
2021-03-10,25.44,25.44,25.4,25.44,1347,19.1348852307951,19.1348852307951,19.1047989332624,19.1348852307951,1790.8484731777,0.0,1.0
2021-03-11,25.51,25.51,25.51,25.51,852,19.1875362514773,19.1875362514773,19.1875362514773,19.1875362514773,1132.7415732349,0.0,1.0
2021-03-12,25.4,25.4,25.39,25.39,1058,19.2007772310215,19.2007772310215,19.1932178699069,19.1932178699069,1399.58917686846,0.127604,1.0
2021-03-15,25.35,25.37,25.323,25.37,2341,19.1629804254486,19.1780991476777,19.1425701504392,19.1780991476777,3096.82255486679,0.0,1.0
2021-03-16,25.45,25.45,25.275,25.28,6013,19.2385740365943,19.2385740365943,19.1062852170893,19.1100648976466,7954.3759173063,0.0,1.0
2021-03-17,25.3312,25.37,25.2682,25.2682,1633,19.1487688265532,19.1780991476777,19.1011448515314,19.1011448515314,2160.2354686448,0.0,1.0
2021-03-18,25.3,25.41,25.3,25.4,1362,19.1251836198757,19.208336592136,19.1251836198757,19.2007772310215,1801.73956417282,0.0,1.0
2021-03-19,25.46,25.468,25.3,25.3,2014,19.2461333977089,19.2521808866006,19.1251836198757,19.1251836198757,2664.24631589138,0.0,1.0
2021-03-22,25.5,25.5,25.46,25.46,2101,19.2763708421672,19.2763708421672,19.2461333977089,19.2461333977089,2779.33540699493,0.0,1.0
2021-03-23,25.5,25.5,25.5,25.5,56,19.2763708421672,19.2763708421672,19.2763708421672,19.2763708421672,74.0803345034346,0.0,1.0
2021-03-24,25.78,25.78,25.54,25.54,7576,19.4880329533753,19.4880329533753,19.3066082866255,19.3066082866255,10022.0109678218,0.0,1.0
2021-03-25,25.65,25.7637,25.4,25.5428,5363,19.3897612588858,19.4757111947586,19.2007772310215,19.3087249077376,7094.51489182001,0.0,1.0
2021-03-26,25.65,25.65,25.65,25.65,30,19.3897612588858,19.3897612588858,19.3897612588858,19.3897612588858,39.6858934839829,0.0,1.0
2021-03-29,25.7518,25.7518,25.63,25.6332,3707,19.4667155550322,19.4667155550322,19.3746425366567,19.3770615322134,4903.85357150415,0.0,1.0
2021-03-30,25.75,25.75,25.63,25.6586,3774,19.4653548700316,19.4653548700316,19.3746425366567,19.3962623094444,4992.48540028504,0.0,1.0
2021-03-31,25.8,25.85,25.75,25.75,4561,19.5031516756045,19.5409484811774,19.4653548700316,19.4653548700316,6033.57867268151,0.0,1.0
2021-04-01,26.02,26.02,25.795,25.795,2257,19.6694576201251,19.6694576201251,19.4993719950472,19.4993719950472,2985.70205311165,0.0,1.0
2021-04-05,25.6,25.96,25.6,25.7,4978,19.351964453313,19.6241014534377,19.351964453313,19.4275580644587,6585.21259210887,0.0,1.0
2021-04-06,25.5,25.52,25.35,25.45,20658,19.2763708421672,19.2914895643964,19.1629804254486,19.2385740365943,27327.7062530706,0.0,1.0
2021-04-07,25.61,25.65,25.4,25.5,10640,19.3595238144275,19.3897612588858,19.2007772310215,19.2763708421672,14075.2635556526,0.0,1.0
2021-04-08,25.601,25.62,25.455,25.511,9902,19.3527203894244,19.3670831755421,19.2423537171516,19.2846861393933,13098.9905759466,0.0,1.0
2021-04-09,25.53,25.6772,25.42,25.4415,4945,19.2990489255109,19.4103227211175,19.2158959532506,19.232148579647,6541.55810927651,0.0,1.0
2021-04-12,25.6937,25.6937,25.58,25.58,999,19.4227956669565,19.4227956669565,19.3368457310838,19.3368457310838,1321.54025301663,0.0,1.0
2021-04-13,25.61,25.61,25.61,25.61,295,19.3595238144275,19.3595238144275,19.3595238144275,19.3595238144275,390.244619259165,0.0,1.0
2021-04-14,25.51,25.8628,25.51,25.8628,946,19.3803906748482,19.648418970814,19.3803906748482,19.648418970814,1245.19987263822,0.127604,1.0
2021-04-15,25.501,25.51,25.501,25.51,821,19.3735532183185,19.3803906748482,19.3735532183185,19.3803906748482,1080.66500574628,0.0,1.0
2021-04-16,25.53,25.59,25.5,25.5,2434,19.3955850226921,19.4411680662237,19.3727935009263,19.3727935009263,3203.82292811991,0.0,1.0
2021-04-19,25.6,25.8599,25.5,25.5,5044,19.4487652401456,19.6462157903766,19.3727935009263,19.3727935009263,6639.31094882368,0.0,1.0
2021-04-20,25.6,25.65,25.5,25.6,2107,19.4487652401456,19.4867511097553,19.3727935009263,19.4487652401456,2773.39971633059,0.0,1.0
2021-04-21,25.55,25.55,25.55,25.55,3838,19.4107793705359,19.4107793705359,19.4107793705359,19.4107793705359,5051.87855305022,0.0,1.0
2021-04-22,25.54,25.54,25.5,25.5,3565,19.403182196614,19.403182196614,19.3727935009263,19.3727935009263,4692.53440375821,0.0,1.0
2021-04-23,25.54,25.54,25.54,25.54,0,19.403182196614,19.403182196614,19.403182196614,19.403182196614,0,0.0,1.0
2021-04-26,25.5101,25.57,25.5101,25.57,1411,19.3804666465874,19.4259737183798,19.3804666465874,19.4259737183798,1857.26957747625,0.0,1.0
2021-04-27,25.51,25.525,25.51,25.52,1024,19.3803906748482,19.3917864357311,19.3803906748482,19.3879878487702,1347.8696295788,0.0,1.0
2021-04-28,25.65,25.65,25.65,25.65,578,19.4867511097553,19.4867511097553,19.4867511097553,19.4867511097553,760.809224508342,0.0,1.0
2021-04-29,25.5,25.6382,25.5,25.6382,6323,19.3727935009263,19.4777864445274,19.3727935009263,19.4777864445274,8322.83170686203,0.0,1.0
2021-04-30,25.69,25.69,25.67,25.67,1129,19.517139805443,19.517139805443,19.5019454575991,19.5019454575991,1486.07891776803,0.0,1.0
2021-05-03,25.629,25.629,25.5,25.5,1010,19.4707970445192,19.4707970445192,19.3727935009263,19.3727935009263,1329.4417244869,0.0,1.0
2021-05-04,25.6475,25.6475,25.55,25.55,2931,19.4848518162748,19.4848518162748,19.4107793705359,19.4107793705359,3858.01355888227,0.0,1.0
2021-05-05,25.6,25.6902,25.6,25.6,928,19.4487652401456,19.5172917489214,19.4487652401456,19.4487652401456,1221.50685180578,0.0,1.0
2021-05-06,25.55,25.6,25.55,25.6,3848,19.4107793705359,19.4487652401456,19.4107793705359,19.4487652401456,5065.04134240158,0.0,1.0
2021-05-07,25.58,25.65,25.58,25.65,511,19.4335708923017,19.4867511097553,19.4335708923017,19.4867511097553,672.618535854263,0.0,1.0
2021-05-10,25.58,25.58,25.58,25.58,338,19.4335708923017,19.4335708923017,19.4335708923017,19.4335708923017,444.902280075814,0.0,1.0
2021-05-11,25.59,25.59,25.55,25.55,858,19.4411680662237,19.4411680662237,19.4107793705359,19.4107793705359,1129.36732634629,0.0,1.0
2021-05-12,25.5686,25.58,25.55,25.58,1698,19.4249101140307,19.4335708923017,19.4107793705359,19.4335708923017,2235.04163186015,0.0,1.0
2021-05-13,25.5686,25.5686,25.5686,25.5686,114,19.5218530921442,19.5218530921442,19.5218530921442,19.5218530921442,149.310641066803,0.127604,1.0
2021-05-14,25.45,25.5,25.37,25.5,17187,19.4313009392407,19.4694763831292,19.3702202290191,19.4694763831292,22510.5437545188,0.0,1.0
2021-05-17,25.49,25.52,25.49,25.52,1500,19.4618412943515,19.4847465606845,19.4618412943515,19.4847465606845,1964.61369824741,0.0,1.0
2021-05-18,25.46,25.49,25.46,25.49,2349,19.4389360280184,19.4618412943515,19.4389360280184,19.4618412943515,3076.58505145544,0.0,1.0
2021-05-19,25.511,25.53,25.461,25.52,633,19.4778749807846,19.4923816494622,19.4396995368961,19.4847465606845,829.066980660408,0.0,1.0
2021-05-20,25.615,25.615,25.615,25.615,476,19.5572799040727,19.5572799040727,19.5572799040727,19.5572799040727,623.437413577178,0.0,1.0
2021-05-21,25.6597,25.6597,25.61,25.61,2134,19.591408750909,19.591408750909,19.5534623596838,19.5534623596838,2794.99042137332,0.0,1.0
2021-05-24,25.7,25.7,25.7,25.7,1138,19.6221781586831,19.6221781586831,19.6221781586831,19.6221781586831,1490.48692573704,0.0,1.0
2021-05-25,25.7,25.73,25.7,25.73,2471,19.6221781586831,19.6450834250162,19.6221781586831,19.6450834250162,3236.37363224624,0.0,1.0
2021-05-26,25.74,25.74,25.68,25.68,3621,19.6527185137939,19.6527185137939,19.6069079811277,19.6069079811277,4742.57746756925,0.0,1.0
2021-05-27,25.6031,25.64,25.6031,25.64,921,19.5481941484272,19.5763676260169,19.5481941484272,19.5763676260169,1206.27281072391,0.0,1.0
2021-05-28,25.98,25.98,25.74,25.74,9894,19.8359606444586,19.8359606444586,19.6527185137939,19.6527185137939,12958.59195364,0.0,1.0
2021-06-01,26.0,26.0927,25.88,25.88,3637,19.851230822014,19.9220080949833,19.7596097566817,19.7596097566817,4763.53334701723,0.0,1.0
2021-06-02,26.24,26.24,26.13,26.13,2559,20.0344729526788,20.0344729526788,19.9504869761241,19.9504869761241,3351.63096921008,0.0,1.0
2021-06-03,26.06,26.1733,26.06,26.1733,1264,19.8970413546802,19.9835469105315,19.8970413546802,19.9835469105315,1655.51447638982,0.0,1.0
2021-06-04,26.1,26.1,26.001,26.0063,889,19.927581709791,19.927581709791,19.8519943308918,19.856040927944,1164.36105182797,0.0,1.0
2021-06-07,26.17,26.19,25.9,25.94,2368,19.9810273312349,19.9962975087903,19.7748799342371,19.8054202893479,3101.47015829991,0.0,1.0
2021-06-08,26.15,26.15,26.118,26.118,657,19.9657571536795,19.9657571536795,19.9413248695909,19.9413248695909,860.500799832366,0.0,1.0
2021-06-09,25.9913,26.15,25.842,25.86,1729,19.8445882947774,19.9657571536795,19.7305964193264,19.7443395791263,2264.54472284652,0.0,1.0
2021-06-10,25.79,25.8478,25.79,25.8478,615,19.6908939576824,19.7350247708175,19.6908939576824,19.7350247708175,805.491616281438,0.0,1.0
2021-06-11,25.94,26.001,25.94,26.001,1433,19.8054202893479,19.8519943308918,19.8054202893479,19.8519943308918,1876.86095305902,0.0,1.0
2021-06-14,26.15,26.19,25.94,25.94,2208,20.0631839405184,20.093873323219,19.9020646813403,19.9020646813403,2877.86824719248,0.127604,1.0
2021-06-15,25.94,25.945,25.7,25.755,1100,19.9020646813403,19.9059008541779,19.7179283851367,19.76012628635,1433.72059416292,0.0,1.0
2021-06-16,26.19,26.19,26.15,26.15,2509,20.093873323219,20.093873323219,20.0631839405184,20.0631839405184,3270.18633704979,0.0,1.0
2021-06-17,26.15,26.15,25.87,25.9302,1953,20.0631839405184,20.0631839405184,19.8483582616142,19.8945457825786,2545.50574581835,0.0,1.0
2021-06-18,25.9,25.9,25.71,25.75,776,19.8713752986397,19.8713752986397,19.7256007308118,19.7562901135124,1011.42471006402,0.0,1.0
2021-06-21,25.9,25.9,25.9,25.9,78,19.8713752986397,19.8713752986397,19.8713752986397,19.8713752986397,101.663823949734,0.0,1.0
2021-06-22,26.14,26.14,26.12,26.14,1099,20.0555115948433,20.0555115948433,20.040166903493,20.0555115948433,1432.41721180459,0.0,1.0
2021-06-23,26.15,26.15,26.15,26.15,548,20.0631839405184,20.0631839405184,20.0631839405184,20.0631839405184,714.2535323648,0.0,1.0
2021-06-24,26.15,26.15,26.15,26.15,17,20.0631839405184,20.0631839405184,20.0631839405184,20.0631839405184,22.1575000916088,0.0,1.0
2021-06-25,25.85,25.85,25.85,25.85,521,19.8330135702639,19.8330135702639,19.8330135702639,19.8330135702639,679.062208689892,0.0,1.0
2021-06-28,25.85,25.85,25.85,25.85,475,19.8330135702639,19.8330135702639,19.8330135702639,19.8330135702639,619.106620206715,0.0,1.0
2021-06-29,26.08,26.11,26.08,26.11,849,20.0094775207924,20.0324945578178,20.0094775207924,20.0324945578178,1106.57162222211,0.0,1.0
2021-06-30,27.74,27.74,26.08,26.08,17198,21.2830869028674,21.2830869028674,20.0094775207924,20.0094775207924,22415.569798558,0.0,1.0
2021-07-01,26.95,27.37,26.43,27.18,21297,20.6769715945305,20.9992101128868,20.2780096194227,20.8534355450589,27758.1340853524,0.0,1.0
2021-07-02,27.15,27.3,26.396,26.8,3880,20.8304185080335,20.9455036931607,20.2519236441271,20.5618864094032,5057.12355032011,0.0,1.0
2021-07-06,27.38,27.38,26.7534,26.7534,1915,21.006882458562,21.006882458562,20.526133278557,20.526133278557,2495.9772162018,0.0,1.0
2021-07-07,27.31,27.67,27.31,27.32,4497,20.9531760388359,21.2293804831413,20.9531760388359,20.960848384511,5861.31046540967,0.0,1.0
2021-07-08,27.15,27.41,26.8655,27.01,8412,20.8304185080335,21.0298994955874,20.6121402735755,20.7230056685814,10964.0523982713,0.0,1.0
2021-07-09,27.37,27.37,27.3,27.3,1481,20.9992101128868,20.9992101128868,20.9455036931607,20.9455036931607,1930.30927268662,0.0,1.0
2021-07-12,27.35,27.35,27.35,27.35,154,20.9838654215365,20.9838654215365,20.9838654215365,20.9838654215365,200.720883182808,0.0,1.0
2021-07-13,27.04,27.04,26.9,26.9,972,20.7460227056068,20.7460227056068,20.6386098661547,20.6386098661547,1266.88765229669,0.0,1.0
2021-07-14,27.5,27.92,27.5,27.88,694,21.1968528064169,21.5205865583695,21.1968528064169,21.4897547724693,900.369511186228,0.127604,1.0
2021-07-15,27.25,27.25,27.25,27.25,3115,21.0041541445404,21.0041541445404,21.0041541445404,21.0041541445404,4041.28390107363,0.0,1.0
2021-07-16,26.47,26.937,26.25,26.82,5748,20.4029343194857,20.762895419871,20.2333594970344,20.6727124461128,7457.23912146747,0.0,1.0
2021-07-19,26.7,26.7,26.7,26.7,248,20.5802170884121,20.5802170884121,20.5802170884121,20.5802170884121,321.74587719623,0.0,1.0
2021-07-20,26.36,26.768,26.15,26.71,2012,20.31814690826,20.6326311244425,20.1562800322837,20.5879250348871,2610.29316499523,0.0,1.0
2021-07-21,26.28,26.28,26.28,26.28,530,20.2564833364595,20.2564833364595,20.2564833364595,20.2564833364595,687.602076266139,0.0,1.0
2021-07-22,26.28,26.28,26.28,26.28,0,20.2564833364595,20.2564833364595,20.2564833364595,20.2564833364595,0,0.0,1.0
2021-07-23,26.28,26.28,26.28,26.28,0,20.2564833364595,20.2564833364595,20.2564833364595,20.2564833364595,0,0.0,1.0
2021-07-26,25.89,26.28,25.7,26.28,16793,19.9558734239322,20.2564833364595,19.809422440906,20.2564833364595,21786.6069183721,0.0,1.0
2021-07-27,25.73,25.9,25.52,25.9,4047,19.8325462803312,19.9635813704072,19.6706794043549,19.9635813704072,5250.42566537558,0.0,1.0
2021-07-28,25.69,25.69,25.67,25.67,857,19.801714494431,19.801714494431,19.7862986014808,19.7862986014808,1111.83958369826,0.0,1.0
2021-07-29,25.99,25.99,25.99,25.99,385,20.0329528886828,20.0329528886828,20.0329528886828,20.0329528886828,499.484527098986,0.0,1.0
2021-07-30,25.89,26.0,25.74,26.0,5095,19.9558734239322,20.0406608351578,19.8402542268063,20.0406608351578,6610.06146901126,0.0,1.0
2021-08-02,26.09,26.15,26.08,26.08,1143,20.1100323534334,20.1562800322837,20.1023244069583,20.1023244069583,1482.88523240037,0.0,1.0
2021-08-03,26.31,26.31,26.2051,26.2051,820,20.2796071758847,20.2796071758847,20.1987508173613,20.1987508173613,1063.83717460044,0.0,1.0
2021-08-04,26.26,26.32,26.25,26.26,2123,20.2410674435094,20.2873151223598,20.2333594970344,20.2410674435094,2754.3003922887,0.0,1.0
2021-08-05,26.34,26.36,26.34,26.36,850,20.3027310153099,20.31814690826,20.3027310153099,20.31814690826,1102.75804684192,0.0,1.0
2021-08-06,26.47,26.47,26.25,26.37,2025,20.4029343194857,20.4029343194857,20.2333594970344,20.3258548547351,2627.15887629986,0.0,1.0
2021-08-09,26.47,26.47,26.47,26.47,112,20.4029343194857,20.4029343194857,20.4029343194857,20.4029343194857,145.304589701523,0.0,1.0
2021-08-10,26.47,26.47,26.47,26.47,146,20.4029343194857,20.4029343194857,20.4029343194857,20.4029343194857,189.4149115752,0.0,1.0
2021-08-11,26.211,26.211,26.211,26.211,260,20.2032985057816,20.2032985057816,20.2032985057816,20.2032985057816,337.314226092823,0.0,1.0
2021-08-12,26.31,26.31,26.31,26.31,464,20.3779636560851,20.3779636560851,20.3779636560851,20.3779636560851,599.070653281619,0.127604,1.0
2021-08-13,26.31,26.31,26.31,26.31,529,20.3779636560851,20.3779636560851,20.3779636560851,20.3779636560851,682.992188762881,0.0,1.0
2021-08-16,26.47,26.47,26.35,26.36,4202,20.5018889386763,20.5018889386763,20.4089449767329,20.4166903068948,5425.20449372707,0.0,1.0
2021-08-17,26.208,26.208,26.208,26.208,260,20.2989612884332,20.2989612884332,20.2989612884332,20.2989612884332,335.686141925046,0.0,1.0
2021-08-18,26.208,26.208,26.208,26.208,82,20.2989612884332,20.2989612884332,20.2989612884332,20.2989612884332,105.870244760976,0.0,1.0
2021-08-19,26.33,26.46,26.155,26.46,1546,20.393454316409,20.4941436085143,20.2579110385749,20.4941436085143,1996.04144390815,0.0,1.0
2021-08-20,26.38,26.38,26.38,26.38,501,20.4321809672187,20.4321809672187,20.4321809672187,20.4321809672187,646.841373478646,0.0,1.0
2021-08-23,26.46,26.46,26.4467,26.4467,709,20.4941436085143,20.4941436085143,20.4838423193989,20.4838423193989,915.390287018682,0.0,1.0
2021-08-24,26.3,26.4599,26.19,26.4544,4875,20.3702183259231,20.4940661552127,20.2850196941417,20.4898062236236,6294.11516109462,0.0,1.0
2021-08-25,26.3,26.3,26.1,26.1,3444,20.3702183259231,20.3702183259231,20.2153117226842,20.2153117226842,4446.550279961,0.0,1.0
2021-08-26,26.205,26.205,26.205,26.205,1078,20.2966376893846,20.2966376893846,20.2966376893846,20.2966376893846,1391.80638844308,0.0,1.0
2021-08-27,26.3,26.3,26.12,26.12,1301,20.3702183259231,20.3702183259231,20.2308023830081,20.2308023830081,1679.7218101711,0.0,1.0
2021-08-30,26.1,26.3,26.1,26.3,3150,20.2153117226842,20.3702183259231,20.2153117226842,20.3702183259231,4066.96671947651,0.0,1.0
2021-08-31,26.2,26.37,26.2,26.37,2884,20.2927650243037,20.4244356370568,20.2927650243037,20.4244356370568,3723.53397427627,0.0,1.0
2021-09-01,26.47,26.47,26.25,26.25,1238,20.5018889386763,20.5018889386763,20.3314916751134,20.3314916751134,1598.38247578156,0.0,1.0
2021-09-02,27.19,27.19,26.43,26.47,18513,21.0595527103365,21.0595527103365,20.4709076180285,20.5018889386763,23902.1444056091,0.0,1.0
2021-09-03,27.14,27.14,26.7049,26.7049,1054,21.0208260595268,21.0208260595268,20.6838267441804,20.6838267441804,1360.8199753423,0.0,1.0
2021-09-07,26.85,26.98,26.75,26.86,3606,20.7962114848303,20.8969007769356,20.7187581832108,20.8039568149922,4655.7085683912,0.0,1.0
2021-09-08,27.0,27.0,26.8,26.8,1969,20.9123914372595,20.9123914372595,20.7574848340205,20.7574848340205,2542.17697480929,0.0,1.0
2021-09-09,26.98,26.98,26.98,26.98,166,20.8969007769356,20.8969007769356,20.8969007769356,20.8969007769356,214.322690613683,0.0,1.0
2021-09-10,26.93,26.98,26.75,26.7668,1815,20.8581741261259,20.8969007769356,20.7187581832108,20.7317703378829,2343.34749074599,0.0,1.0
2021-09-13,27.419,28.81,26.8395,26.85,32119,21.2369207710451,22.3142961965721,20.7880788881602,20.7962114848303,41468.858432656,0.0,1.0
2021-09-14,27.22,27.325,27.06,27.12,1541,21.1816222118209,21.2633294246145,21.0571159828021,21.1038058186841,1980.30252737635,0.127604,1.0
2021-09-15,27.3,27.49,26.93,26.96,7603,21.2438753263303,21.3917264732901,20.9559546717243,20.9792995896653,9770.43485765243,0.0,1.0
2021-09-16,27.46,27.46,27.1,27.25,1463,21.368381555349,21.368381555349,21.0882425400568,21.2049671297619,1880.06657855393,0.0,1.0
2021-09-17,27.48,27.58,27.0,27.56,3359,21.3839448339764,21.4617612271131,21.01042614692,21.4461979484858,4316.57118069901,0.0,1.0
2021-09-20,27.48,27.48,27.48,27.48,140,21.3839448339764,21.3839448339764,21.3839448339764,21.3839448339764,179.910677373582,0.0,1.0
2021-09-21,27.29,27.4,26.95,27.4,4956,21.2360936870166,21.321691719467,20.9715179503517,21.321691719467,6368.83797902479,0.0,1.0
2021-09-22,27.47,27.5,26.91,27.01,3984,21.3761631946627,21.3995081126037,20.940391393097,21.0182077862337,5119.74384754536,0.0,1.0
2021-09-23,27.64,27.67,27.41,27.41,2324,21.5084510629952,21.5317959809362,21.3294733587807,21.3294733587807,2986.51724440146,0.0,1.0
2021-09-24,27.64,27.64,27.64,27.64,102,21.5084510629952,21.5084510629952,21.5084510629952,21.5084510629952,131.077779229324,0.0,1.0
2021-09-27,27.34,27.58,27.1,27.1,6429,21.275001883585,21.4617612271131,21.0882425400568,21.0882425400568,8261.75532024825,0.0,1.0
2021-09-28,27.49,27.63,27.0,27.0,19481,21.3917264732901,21.5006694236815,21.01042614692,21.01042614692,25034.5707565339,0.0,1.0
2021-09-29,27.56,27.72,27.25,27.35,1737,21.4461979484858,21.5707041775046,21.2049671297619,21.2827835228986,2232.17747569937,0.0,1.0
2021-09-30,27.26,27.26,25.6,26.83,204924,21.2127487690756,21.2127487690756,19.9209966430057,20.8781382785876,263342.968929313,0.0,1.0
2021-10-01,26.5,27.3,26.01,27.06,60262,20.6213441812363,21.2438753263303,20.2400438548663,21.0571159828021,77441.2659991915,0.0,1.0
2021-10-04,25.65,27.16,25.49,27.16,19841,19.959904839574,21.1349323759388,19.8353986105553,21.1349323759388,25497.1982126375,0.0,1.0
2021-10-05,25.53,25.8044,25.5,25.74,7458,19.86652516781,20.0800533505772,19.8431802498689,20.0299395933971,9584.09879894407,0.0,1.0
2021-10-06,25.84,25.84,25.5,25.5,604,20.1077559865338,20.1077559865338,19.8431802498689,19.8431802498689,776.186065240312,0.0,1.0
2021-10-07,25.63,26.0,25.63,26.0,4175,19.9443415609467,20.2322622155526,19.9443415609467,20.2322622155526,5365.1934145336,0.0,1.0
2021-10-08,25.49,25.85,25.45,25.85,3799,19.8353986105553,20.1155376258475,19.8042720533006,20.1155376258475,4882.00473815883,0.0,1.0
2021-10-11,25.55,25.95,25.55,25.715,730,19.8820884464373,20.1933540189843,19.8820884464373,20.0104854951129,938.105674876534,0.0,1.0
2021-10-12,25.64,25.64,25.64,25.64,338,19.9521232002604,19.9521232002604,19.9521232002604,19.9521232002604,434.355778230504,0.0,1.0
2021-10-13,25.47,25.68,25.29,25.64,8853,19.8198353319279,19.9832497575151,19.6797658242818,19.9521232002604,11376.7801913451,0.0,1.0
2021-10-14,25.4975,25.5725,25.34,25.56,5708,19.9405316703387,19.9991860433273,19.8173574870628,19.9894103144958,7298.68854081201,0.127604,1.0
2021-10-15,25.8,25.8,25.2,25.5,6698,20.1771043080592,20.1771043080592,19.7078693241508,19.942486816105,8564.57880980356,0.0,1.0
2021-10-18,25.8,25.8,25.8,25.8,247,20.1771043080592,20.1771043080592,20.1771043080592,20.1771043080592,315.833228728199,0.0,1.0
2021-10-19,25.69,25.78,25.33,25.5337,3435,20.0910778943427,20.1614631419289,19.8095369039976,19.9688421810345,4392.25563028892,0.0,1.0
2021-10-20,25.7,25.7,25.7,25.7,346,20.0988984774078,20.0988984774078,20.0988984774078,20.0988984774078,442.422255627356,0.0,1.0
2021-10-21,25.59,25.65,25.28,25.5353,2611,20.0128720636913,20.0597955620821,19.7704339886719,19.9700934743249,3338.62574983534,0.0,1.0
2021-10-22,25.69,25.69,25.58,25.58,568,20.0910778943427,20.0910778943427,20.0050514806261,20.0050514806261,726.288558370919,0.0,1.0
2021-10-25,25.65,25.72,25.51,25.59,4909,20.0597955620821,20.1145396435381,19.9503073991701,20.0128720636913,6277.02558634304,0.0,1.0
2021-10-26,25.59,25.66,25.5,25.66,2807,20.0128720636913,20.0676161451472,19.942486816105,20.0676161451472,3589.24644955488,0.0,1.0
2021-10-27,26.18,26.18,25.6,25.6,896,20.4742864645345,20.4742864645345,20.0206926467564,20.0206926467564,1145.69462728934,0.0,1.0
2021-10-28,25.82,26.0,25.37,25.6,8822,20.1927454741895,20.333515969362,19.8408192362582,20.0206926467564,11280.4888414582,0.0,1.0
2021-10-29,25.95,26.13,25.55,25.63,12915,20.2944130540363,20.4351835492088,19.9815897314307,20.0441543959518,16514.1139636627,0.0,1.0
2021-11-01,26.04,26.04,25.58,25.61,3210,20.3647983016225,20.3647983016225,20.0050514806261,20.0285132298215,4104.55329642722,0.0,1.0
2021-11-02,25.99,26.0,25.9532,25.9532,5808,20.3256953862968,20.333515969362,20.2969156406171,20.2969156406171,7426.55624475055,0.0,1.0
2021-11-03,26.06,26.18,25.9,26.18,1818,20.3804394677528,20.4742864645345,20.2553101387106,20.4742864645345,2324.6348576027,0.0,1.0
2021-11-04,25.97,26.18,25.7,26.18,8931,20.3100542201665,20.4742864645345,20.0988984774078,20.4742864645345,11419.8646387513,0.0,1.0
2021-11-05,26.0,26.08,26.0,26.02,1084,20.333515969362,20.3960806338831,20.333515969362,20.3491571354922,1386.0859106938,0.0,1.0
2021-11-08,26.0796,26.0796,26.01,26.01,1055,20.3957678105605,20.3957678105605,20.3413365524271,20.3413365524271,1349.00427655162,0.0,1.0
2021-11-09,26.02,26.05,25.6448,25.6448,1096,20.3491571354922,20.3726188846877,20.0557288588882,20.0557288588882,1401.43003516643,0.0,1.0
2021-11-10,25.51,25.875,25.5,25.875,7264,19.9503073991701,20.2357586810477,19.942486816105,20.2357586810477,9288.31001409574,0.0,1.0
2021-11-11,25.6149,25.64,25.55,25.6001,4429,20.0323453155235,20.051974979017,19.9815897314307,20.020770852587,5663.26060743803,0.0,1.0
2021-11-12,25.5,25.6834,25.5,25.52,2716,20.0422805842494,20.1864278100985,20.0422805842494,20.0580000200018,3455.59477170615,0.127604,1.0
2021-11-15,25.5,25.56,25.41,25.56,1587,20.0422805842494,20.0894388915065,19.9715431233638,20.0894388915065,2019.15644429222,0.0,1.0
2021-11-16,25.46,25.46,25.46,25.46,706,20.0108417127447,20.0108417127447,20.0108417127447,20.0108417127447,898.251070995782,0.0,1.0
2021-11-17,25.5,25.5,25.42,25.49,1785,20.0422805842494,20.0422805842494,19.97940284124,20.0344208663732,2271.07388346667,0.0,1.0
2021-11-18,25.49,25.5,25.45,25.45,5179,20.0344208663732,20.0422805842494,20.0029819948685,20.0029819948685,6589.29503780051,0.0,1.0
2021-11-19,25.6,25.6783,25.6,25.6783,3119,20.1208777630112,20.1824193539816,20.1208777630112,20.1824193539816,3968.33582214708,0.0,1.0
2021-11-22,25.6,25.6,25.6,25.6,327,20.1208777630112,20.1208777630112,20.1208777630112,20.1208777630112,416.045467727508,0.0,1.0
2021-11-23,25.55,25.63,25.5,25.5,2074,20.0815791736303,20.1444569166397,20.0422805842494,20.0422805842494,2638.77155983747,0.0,1.0
2021-11-24,25.74,25.74,25.58,25.58,958,20.2309138132776,20.2309138132776,20.1051583272588,20.1051583272588,1218.87326630873,0.0,1.0
2021-11-26,25.87,25.87,25.49,25.49,553,20.3330901456679,20.3330901456679,20.0344208663732,20.0344208663732,703.587595270068,0.0,1.0
2021-11-29,25.75,25.75,25.75,25.75,2201,20.2387735311538,20.2387735311538,20.2387735311538,20.2387735311538,2800.3549677928,0.0,1.0
2021-11-30,25.54,25.57,25.51,25.51,1714,20.0737194557541,20.0972986093826,20.0501403021256,20.0501403021256,2180.73985224755,0.0,1.0
2021-12-01,25.7,25.75,25.53,25.75,1840,20.1994749417729,20.2387735311538,20.0658597378779,20.2387735311538,2341.05094990402,0.0,1.0
2021-12-02,25.7,25.7,25.68,25.68,2146,20.1994749417729,20.1994749417729,20.1837555060206,20.1837555060206,2730.37790135546,0.0,1.0
2021-12-03,25.7,25.7,25.7,25.7,137,20.1994749417729,20.1994749417729,20.1994749417729,20.1994749417729,174.306510943941,0.0,1.0
2021-12-06,25.7,25.7,25.7,25.7,90,20.1994749417729,20.1994749417729,20.1994749417729,20.1994749417729,114.507926897479,0.0,1.0
2021-12-07,25.7,25.7,25.7,25.7,209,20.1994749417729,20.1994749417729,20.1994749417729,20.1994749417729,265.912852461925,0.0,1.0
2021-12-08,25.78,25.8,25.78,25.78,1361,20.2623526847823,20.2780721205347,20.2623526847823,20.2623526847823,1731.61431674966,0.0,1.0
2021-12-09,25.62,25.8,25.62,25.8,323,20.1365971987635,20.2780721205347,20.1365971987635,20.2780721205347,410.956226532065,0.0,1.0
2021-12-10,25.6501,25.6501,25.65,25.65,528,20.1602549495708,20.1602549495708,20.160176352392,20.160176352392,671.779837798546,0.0,1.0
2021-12-13,25.6501,25.6501,25.6501,25.6501,28,20.1602549495708,20.1602549495708,20.1602549495708,20.1602549495708,35.6246883681047,0.0,1.0
2021-12-14,25.3601,25.7602,25.3601,25.7602,1920,20.0326162751489,20.3486658874015,20.0326162751489,20.3486658874015,2430.60573472888,0.127604,1.0
2021-12-15,25.3601,25.3601,25.3601,25.3601,105,20.0326162751489,20.0326162751489,20.0326162751489,20.0326162751489,132.923751117986,0.0,1.0
2021-12-16,25.3601,25.3601,25.3601,25.3601,226,20.0326162751489,20.0326162751489,20.0326162751489,20.0326162751489,286.102550025378,0.0,1.0
2021-12-17,25.3601,25.3601,25.3601,25.3601,274,20.0326162751489,20.0326162751489,20.0326162751489,20.0326162751489,346.867693393601,0.0,1.0
2021-12-20,25.6822,25.7,25.6,25.6,1236,20.2870516165799,20.301112309152,20.2221196542526,20.2221196542526,1564.70244173172,0.0,1.0
2021-12-21,25.8257,25.89,25.8,25.8,2116,20.4004060763606,20.4511983534609,20.3801049640514,20.3801049640514,2678.73007014912,0.0,1.0
2021-12-22,25.9644,26.0,25.9644,25.99,2122,20.5099688887061,20.5380902738503,20.5099688887061,20.5301910083603,2686.32571307015,0.0,1.0
2021-12-23,26.0309,26.12,26.0309,26.12,745,20.5624990042142,20.6328814597296,20.5624990042142,20.6328814597296,943.125662694281,0.0,1.0
2021-12-27,25.91,25.921,25.85,25.85,1912,20.4669968844408,20.4756860764797,20.4196012915011,20.4196012915011,2420.47821083418,0.0,1.0
2021-12-28,25.85,25.91,25.85,25.91,940,20.4196012915011,20.4669968844408,20.4196012915011,20.4669968844408,1189.98405762769,0.0,1.0
2021-12-29,25.85,25.85,25.85,25.85,136,20.4196012915011,20.4196012915011,20.4196012915011,20.4196012915011,172.167906209963,0.0,1.0
2021-12-30,25.6341,25.6341,25.6341,25.6341,331,20.2490561495733,20.2490561495733,20.2490561495733,20.2490561495733,419.026301143365,0.0,1.0
2021-12-31,26.1,26.1,25.91,25.91,5149,20.6170829287497,20.6170829287497,20.4669968844408,20.4669968844408,6518.32756672866,0.0,1.0
2022-01-03,26.03,26.07,25.94,26.07,5908,20.5617880703201,20.5933851322799,20.4906946809106,20.5933851322799,7479.17639623867,0.0,1.0
2022-01-04,25.85,26.03,25.85,25.98,2234,20.4196012915011,20.5617880703201,20.4196012915011,20.5222917428704,2828.11104759601,0.0,1.0
2022-01-05,25.8,25.8499,25.8,25.8499,4337,20.3801049640514,20.4195222988462,20.3801049640514,20.4195222988462,5490.38389141624,0.0,1.0
2022-01-06,25.8,25.8,25.8,25.8,186,20.3801049640514,20.3801049640514,20.3801049640514,20.3801049640514,235.464930551861,0.0,1.0
2022-01-07,25.8,25.8,25.8,25.8,85,20.3801049640514,20.3801049640514,20.3801049640514,20.3801049640514,107.604941381227,0.0,1.0
2022-01-10,25.5936,25.7,25.5936,25.7,2689,20.217064124339,20.301112309152,20.217064124339,20.301112309152,3404.11396910728,0.0,1.0
2022-01-11,25.8,25.83,25.63,25.63,2554,20.3801049640514,20.4038027605213,20.2458174507224,20.2458174507224,3233.21200338416,0.0,1.0
2022-01-12,25.8,25.8,25.8,25.8,47,20.3801049640514,20.3801049640514,20.3801049640514,20.3801049640514,59.4992028813842,0.0,1.0
2022-01-13,25.96,25.96,25.935,25.96,908,20.6072909992484,20.6072909992484,20.5874457652352,20.6072909992484,1143.8514650402,0.127604,1.0
2022-01-14,25.99,25.99,25.99,25.99,139,20.6311052800641,20.6311052800641,20.6311052800641,20.6311052800641,175.105015022674,0.0,1.0
2022-01-18,25.82,25.82,25.82,25.82,986,20.4961576887748,20.4961576887748,20.4961576887748,20.4961576887748,1242.11183318242,0.0,1.0
2022-01-19,25.82,25.82,25.82,25.82,572,20.4961576887748,20.4961576887748,20.4961576887748,20.4961576887748,720.576033042945,0.0,1.0
2022-01-20,25.91,25.9127,25.82,25.82,2630,20.5676005312221,20.5697438164955,20.4961576887748,20.4961576887748,3313.13805402613,0.0,1.0
2022-01-21,25.99,25.99,25.95,25.98,1567,20.6311052800641,20.6311052800641,20.5993529056431,20.6231671864589,1974.02560101101,0.0,1.0
2022-01-24,25.67,25.95,25.65,25.95,6636,20.3770862846959,20.5993529056431,20.3612100974854,20.5993529056431,8359.68978194579,0.0,1.0
2022-01-25,25.945,25.945,25.945,25.945,377,20.5953838588405,20.5953838588405,20.5953838588405,20.5953838588405,474.925112687396,0.0,1.0
2022-01-26,25.67,26.02,25.65,26.0,7458,20.3770862846959,20.6549195608799,20.3612100974854,20.6390433736694,9395.20289236765,0.0,1.0
2022-01-27,25.65,25.8164,25.65,25.75,2324,20.3612100974854,20.4932999750769,20.3612100974854,20.440591033538,2927.65507131435,0.0,1.0
2022-01-28,25.56,25.7582,25.5454,25.65,8468,20.2897672550381,20.4471002702943,20.2781776383744,20.3612100974854,10667.5486849784,0.0,1.0
2022-01-31,25.44,26.1199,25.44,25.5163,4589,20.194510131775,20.7342211159964,20.194510131775,20.2550777859831,5780.98499236727,0.0,1.0
2022-02-01,25.72,25.72,25.5,25.62,1791,20.4167767527222,20.4167767527222,20.2421386934065,20.3373958166696,2256.20922234251,0.0,1.0
2022-02-02,25.55,26.0799,25.39,25.65,5725,20.2818291614328,20.7024687415754,20.1548196637487,20.3612100974854,7212.05907197704,0.0,1.0
2022-02-03,25.575,25.6,25.37,25.37,3072,20.301674395446,20.3215196294591,20.1389434765382,20.1389434765382,3869.94680683204,0.0,1.0
2022-02-04,25.4,25.5,25.37,25.5,4903,20.162757757354,20.2421386934065,20.1389434765382,20.2421386934065,6176.54596155517,0.0,1.0
2022-02-07,25.57,25.57,25.3785,25.4,1891,20.2977053486433,20.2977053486433,20.1456908561026,20.162757757354,2382.18405329408,0.0,1.0
2022-02-08,25.53,25.53,25.39,25.39,3943,20.2659529742223,20.2659529742223,20.1548196637487,20.1548196637487,4967.18758442017,0.0,1.0
2022-02-09,25.41,25.55,25.41,25.55,2206,20.1706958509592,20.2818291614328,20.1706958509592,20.2818291614328,2779.0047707915,0.0,1.0
2022-02-10,25.41,25.41,25.37,25.37,3296,20.1706958509592,20.1706958509592,20.1389434765382,20.1389434765382,4152.13042816355,0.0,1.0
2022-02-11,25.5,25.5,25.4,25.44,3746,20.2421386934065,20.2421386934065,20.162757757354,20.194510131775,4719.01716744559,0.0,1.0
2022-02-14,25.28,25.45,25.28,25.45,4281,20.1687938837314,20.3044226400698,20.1687938837314,20.3044226400698,5365.89746634754,0.127604,1.0
2022-02-15,25.35,25.38,25.35,25.35,1543,20.2246410186943,20.2485755051069,20.2246410186943,20.2246410186943,1934.02938345579,0.0,1.0
2022-02-16,25.649,25.649,25.5,25.5,4226,20.4631880666071,20.4631880666071,20.3443134507575,20.3443134507575,5296.9592835283,0.0,1.0
2022-02-17,25.55,25.6891,25.55,25.6891,2287,20.3842042614453,20.4951804967786,20.3842042614453,20.4951804967786,2866.57498377408,0.0,1.0
2022-02-18,25.55,25.55,25.55,25.55,152,20.3842042614453,20.3842042614453,20.3842042614453,20.3842042614453,190.52006888223,0.0,1.0
2022-02-22,25.55,25.55,25.55,25.55,449,20.3842042614453,20.3842042614453,20.3842042614453,20.3842042614453,562.78625610606,0.0,1.0
2022-02-23,25.55,25.865,25.55,25.865,2468,20.3842042614453,20.6355163687782,20.3842042614453,20.6355163687782,3093.44427632463,0.0,1.0
2022-02-24,25.54,25.65,25.52,25.65,1503,20.3762260993077,20.4639858828208,20.3602697750326,20.4639858828208,1883.89252322363,0.0,1.0
2022-02-25,25.6,25.6,25.45,25.55,1304,20.4240950721331,20.4240950721331,20.3044226400698,20.3842042614453,1634.4616435686,0.0,1.0
2022-02-28,25.45,25.6,25.45,25.53,6403,20.3044226400698,20.4240950721331,20.3044226400698,20.3682479371702,8025.65790166392,0.0,1.0
2022-03-01,26.0,26.0,25.58,25.58,2372,20.7432215576351,20.7432215576351,20.4081387478579,20.4081387478579,2973.11581176743,0.0,1.0
2022-03-02,25.7879,25.9239,25.7879,25.9239,689,20.5740047386977,20.6825077437684,20.5740047386977,20.6825077437684,863.607417499053,0.0,1.0
2022-03-03,25.6,25.9,25.6,25.89,2681,20.4240950721331,20.6634399362596,20.4240950721331,20.6554617741221,3360.4230570609,0.0,1.0
2022-03-04,25.6,25.6,25.6,25.6,297,20.4240950721331,20.4240950721331,20.4240950721331,20.4240950721331,372.26618722383,0.0,1.0
2022-03-07,25.56,25.59,25.55,25.57,6234,20.3921824235828,20.4161169099955,20.3842042614453,20.4001605857204,7813.82966718305,0.0,1.0
2022-03-08,25.5,25.5,25.5,25.5,2431,20.3443134507575,20.3443134507575,20.3443134507575,20.3443134507575,3047.06768060988,0.0,1.0
2022-03-09,25.5,25.75,25.5,25.6,6653,20.3443134507575,20.5437675041963,20.3443134507575,20.4240950721331,8339.01327811498,0.0,1.0
2022-03-10,25.6585,25.6585,25.5501,25.5502,2807,20.4707673206377,20.4707673206377,20.3842840430667,20.384363824688,3518.35416679224,0.0,1.0
2022-03-11,25.45,25.52,25.45,25.5,2003,20.3044226400698,20.3602697750326,20.3044226400698,20.3443134507575,2510.6032761257,0.0,1.0
2022-03-14,25.5,25.5,25.28,25.28,3268,20.4461179908975,20.4461179908975,20.2697201101918,20.2697201101918,4075.78592851219,0.127604,1.0
2022-03-15,25.5,25.5,25.5,25.5,257,20.4461179908975,20.4461179908975,20.4461179908975,20.4461179908975,320.525392786914,0.0,1.0
2022-03-16,25.6,25.6,25.6,25.6,686,20.5262988457638,20.5262988457638,20.5262988457638,20.5262988457638,855.565834442888,0.0,1.0
2022-03-17,25.6899,25.69,25.5714,25.5999,4799,20.5983814342886,20.5984616151435,20.5033671212721,20.5262186649089,5985.21929955017,0.0,1.0
2022-03-18,25.83,25.85,25.5,25.6,4716,20.7107148119562,20.7267509829295,20.4461179908975,20.5262988457638,5881.70331666569,0.0,1.0
2022-03-21,25.83,25.83,25.83,25.83,29,20.7107148119562,20.7107148119562,20.7107148119562,20.7107148119562,36.1682349837373,0.0,1.0
2022-03-22,25.72,25.79,25.72,25.79,753,20.6225158716033,20.6786424700097,20.6225158716033,20.6786424700097,939.126929060489,0.0,1.0
2022-03-23,25.72,25.72,25.72,25.72,160,20.6225158716033,20.6225158716033,20.6225158716033,20.6225158716033,199.548882668895,0.0,1.0
2022-03-24,25.72,25.72,25.72,25.72,305,20.6225158716033,20.6225158716033,20.6225158716033,20.6225158716033,380.390057587582,0.0,1.0
2022-03-25,25.72,25.72,25.72,25.72,452,20.6225158716033,20.6225158716033,20.6225158716033,20.6225158716033,563.725593539629,0.0,1.0
2022-03-28,25.6,25.7,25.55,25.55,1889,20.5262988457638,20.6064797006301,20.4862084183307,20.4862084183307,2355.92399600964,0.0,1.0
2022-03-29,25.83,25.89,25.7205,25.77,3238,20.7107148119562,20.758823324876,20.6229167758777,20.6626062990365,4038.37051301177,0.0,1.0
2022-03-30,25.87,25.87,25.87,25.87,201,20.7427871539027,20.7427871539027,20.7427871539027,20.7427871539027,250.6832838528,0.0,1.0
2022-03-31,25.56,25.8621,25.56,25.8621,1126,20.4942265038173,20.7364528663683,20.4942265038173,20.7364528663683,1404.32526178235,0.0,1.0
2022-04-01,25.9462,25.9462,25.9462,25.9462,719,20.8038849653108,20.8038849653108,20.8038849653108,20.8038849653108,896.722791493348,0.0,1.0
2022-04-04,25.9462,25.9462,25.9462,25.9462,172,20.8038849653108,20.8038849653108,20.8038849653108,20.8038849653108,214.515048869062,0.0,1.0
2022-04-05,25.72,25.78,25.64,25.64,1579,20.6225158716033,20.6706243845231,20.5583711877103,20.5583711877103,1969.29803583866,0.0,1.0
2022-04-06,25.6237,25.6237,25.59,25.59,879,20.5453017083671,20.5453017083671,20.5182807602772,20.5182807602772,1096.27167416224,0.0,1.0
2022-04-07,25.97,26.0,25.74,25.8,8086,20.822968008769,20.8470222652289,20.6385520425766,20.6866605554963,10084.7016578793,0.0,1.0
2022-04-08,25.85,25.87,25.85,25.87,429,20.7267509829295,20.7427871539027,20.7267509829295,20.7427871539027,535.040441655974,0.0,1.0
2022-04-11,25.65,25.65,25.65,25.65,467,20.5663892731969,20.5663892731969,20.5663892731969,20.5663892731969,582.433301289839,0.0,1.0
2022-04-12,25.62,25.62,25.62,25.62,366,20.5423350167371,20.5423350167371,20.5423350167371,20.5423350167371,456.468069105097,0.0,1.0
2022-04-13,25.53,25.53,25.53,25.53,240,20.572486225401,20.572486225401,20.572486225401,20.572486225401,297.834687206386,0.127604,1.0
2022-04-14,25.6501,25.6501,25.6501,25.6501,324,20.6692647446204,20.6692647446204,20.6692647446204,20.6692647446204,402.076827728621,0.0,1.0
2022-04-18,25.65,25.65,25.65,25.65,358,20.6691841630057,20.6691841630057,20.6691841630057,20.6691841630057,444.27007508286,0.0,1.0
2022-04-19,25.85,25.88,25.75,25.75,971,20.8303473923469,20.854521876748,20.7497657776763,20.7497657776763,1204.9895053225,0.0,1.0
2022-04-20,25.7,25.896,25.7,25.7291,1930,20.709474970341,20.8674149350953,20.709474970341,20.7329242202101,2395.08727628469,0.0,1.0
2022-04-21,25.65,25.65,25.65,25.65,1819,20.6691841630057,20.6691841630057,20.6691841630057,20.6691841630057,2257.33873345174,0.0,1.0
2022-04-22,25.65,25.65,25.65,25.65,87,20.6691841630057,20.6691841630057,20.6691841630057,20.6691841630057,107.965074112315,0.0,1.0
2022-04-25,25.65,25.65,25.65,25.65,4,20.6691841630057,20.6691841630057,20.6691841630057,20.6691841630057,4.96391145343978,0.0,1.0
2022-04-26,25.65,25.65,25.65,25.65,7,20.6691841630057,20.6691841630057,20.6691841630057,20.6691841630057,8.68684504351961,0.0,1.0
2022-04-27,25.65,25.65,25.65,25.65,331,20.6691841630057,20.6691841630057,20.6691841630057,20.6691841630057,410.763672772141,0.0,1.0
2022-04-28,25.7,25.775,25.2338,25.65,3401,20.709474970341,20.7699111813439,20.3338034827467,20.6691841630057,4220.56571328717,0.0,1.0
2022-04-29,26.3,26.3,25.91,25.9292,19120,21.1929646583645,21.1929646583645,20.8786963611492,20.894168031166,23727.4967474421,0.0,1.0
2022-05-02,26.09,26.24,25.6163,26.03,3669,21.0237432675563,21.1446156895621,20.6420281588617,20.9753942987539,4553.14778066763,0.0,1.0
2022-05-03,26.03,26.03,25.96,25.96,617,20.9753942987539,20.9753942987539,20.9189871684845,20.9189871684845,765.683341693086,0.0,1.0
2022-05-04,25.75,25.75,25.75,25.75,436,20.7497657776763,20.7497657776763,20.7497657776763,20.7497657776763,541.066348424935,0.0,1.0
2022-05-05,25.85,26.19,25.85,26.0,3618,20.8303473923469,21.1043248822269,20.8303473923469,20.9512198143527,4489.85790963627,0.0,1.0
2022-05-06,26.19,26.19,25.83,25.86,2959,21.1043248822269,21.1043248822269,20.8142310694127,20.8384055538139,3672.05349768207,0.0,1.0
2022-05-09,26.19,26.19,26.19,26.19,442,21.1043248822269,21.1043248822269,21.1043248822269,21.1043248822269,548.512215605094,0.0,1.0
2022-05-10,26.0,26.2,25.98,26.2,2149,20.9512198143527,21.1123830436939,20.9351034914186,21.1123830436939,2666.86142836053,0.0,1.0
2022-05-11,25.855,26.05,25.855,26.05,6060,20.8343764730804,20.991510621688,20.8343764730804,20.991510621688,7520.32585196126,0.0,1.0
2022-05-12,25.5826,26.0,25.5826,26.0,1348,20.717697518302,21.0557228536525,20.717697518302,21.0557228536525,1664.53558700409,0.127604,1.0
2022-05-13,26.0,26.1571,26.0,26.1571,634,21.0557228536525,21.1829480098183,21.0557228536525,21.1829480098183,782.875046113202,0.0,1.0
2022-05-16,26.0,26.0,26.0,26.0,710,21.0557228536525,21.0557228536525,21.0557228536525,21.0557228536525,876.721266152008,0.0,1.0
2022-05-17,26.1,26.11,26.1,26.1,2288,21.1367064030897,21.1448047580334,21.1367064030897,21.1367064030897,2825.26515064196,0.0,1.0
2022-05-18,26.1,26.31,25.981,26.09,3491,21.1367064030897,21.3067718569076,21.0403359792595,21.1286080481459,4310.75202836148,0.0,1.0
2022-05-19,26.21,26.21,26.19,26.19,446,21.2257883074705,21.2257883074705,21.2095915975831,21.2095915975831,550.729133385627,0.0,1.0
2022-05-20,26.21,26.21,26.21,26.21,204,21.2257883074705,21.2257883074705,21.2257883074705,21.2257883074705,251.903011683112,0.0,1.0
2022-05-23,26.175,26.25,26.1654,26.25,1562,21.1974440651675,21.2581817272453,21.1896696444215,21.2581817272453,1928.78678553442,0.0,1.0
2022-05-24,26.3815,26.3815,26.05,26.13,2185,21.3646750947552,21.3646750947552,21.0962146283711,21.1610014679208,2698.07882611568,0.0,1.0
2022-05-25,26.45,26.465,26.24,26.24,875,21.4201488261196,21.4322963585352,21.2500833723016,21.2500833723016,1080.46634913099,0.0,1.0
2022-05-26,26.4,26.43,26.3623,26.4,1042,21.379657051401,21.4039521162322,21.3491262532632,21.379657051401,1286.68106947943,0.0,1.0
2022-05-27,26.68,27.41,26.45,26.45,3096,21.606410989825,22.197590900716,21.4201488261196,21.4201488261196,3822.99864789664,0.0,1.0
2022-05-31,25.6,26.87,25.6,26.69,19183,20.731788655904,21.7602797337555,20.731788655904,21.6145093447687,23687.5268290056,0.0,1.0
2022-06-01,26.2,26.25,25.79,25.79,4008,21.2176899525268,21.2581817272453,20.8856573998346,20.8856573998346,4949.15328836231,0.0,1.0
2022-06-02,26.04,26.04,25.81,25.81,813,21.0881162734274,21.0881162734274,20.901854109722,20.901854109722,1003.90759067828,0.0,1.0
2022-06-03,26.07,26.07,25.75,26.07,5349,21.1124113382585,21.1124113382585,20.8532639800597,21.1124113382585,6605.04514457337,0.0,1.0
2022-06-06,26.09,26.54,26.09,26.33,2048,21.1286080481459,21.493034020613,21.1286080481459,21.322968566795,2528.90866630889,0.0,1.0
2022-06-07,26.46,26.46,26.21,26.35,2422,21.4282471810633,21.4282471810633,21.2257883074705,21.3391652766825,2990.73085439459,0.0,1.0
2022-06-08,26.5,27.1437,26.46,26.46,4399,21.4606406008382,21.9819317085649,21.4282471810633,21.4282471810633,5431.96739408827,0.0,1.0
2022-06-09,26.3,26.5,26.29,26.5,1587,21.2986735019639,21.4606406008382,21.2905751470202,21.4606406008382,1959.65725265244,0.0,1.0
2022-06-10,26.1,26.25,26.1,26.15,6511,21.1367064030897,21.2581817272453,21.1367064030897,21.1771981778082,8039.9044562193,0.0,1.0
2022-06-13,25.96,26.1,25.38,26.1,6426,21.0233294338777,21.1367064030897,20.5536248471423,21.1367064030897,7934.94486801802,0.0,1.0
2022-06-14,25.75,25.75,25.75,25.75,1273,20.9566022284835,20.9566022284835,20.9566022284835,20.9566022284835,1564.17293426732,0.127604,1.0
2022-06-15,26.35,26.435,26.35,26.435,208,21.4449114066229,21.5140885401926,21.4449114066229,21.5140885401926,255.575781875571,0.0,1.0
2022-06-16,26.0,26.0,26.0,26.0,122,21.1600643860416,21.1600643860416,21.1600643860416,21.1600643860416,149.905025907787,0.0,1.0
2022-06-17,25.9999,25.9999,25.9999,25.9999,1988,21.1599830011785,21.1599830011785,21.1599830011785,21.1599830011785,2442.7146844646,0.0,1.0
2022-06-21,25.7839,26.5,25.625,25.63,4535,20.9841916970483,21.5669887011577,20.8548711497044,20.8589403928556,5572.2892827198,0.0,1.0
2022-06-22,25.7839,25.7839,25.7839,25.7839,25,20.9841916970483,20.9841916970483,20.9841916970483,20.9841916970483,30.7182430138908,0.0,1.0
2022-06-23,26.13,26.14,25.75,25.92,1618,21.2658647079718,21.2740031942741,20.9566022284835,21.094956495623,1988.08468785901,0.0,1.0
2022-06-24,26.13,26.13,26.13,26.13,180,21.2658647079718,21.2658647079718,21.2658647079718,21.2658647079718,221.171349700013,0.0,1.0
2022-06-27,26.0,26.61,25.75,25.99,3210,21.1600643860416,21.6565120504833,20.9566022284835,21.1519258997392,3944.22240298357,0.0,1.0
2022-06-28,26.09,26.13,26.09,26.13,262,21.2333107627625,21.2658647079718,21.2333107627625,21.2658647079718,321.927186785575,0.0,1.0
2022-06-29,25.5,25.65,25.5,25.65,1324,20.7531400709254,20.8752173654602,20.7531400709254,20.8752173654602,1626.83815001565,0.0,1.0
2022-06-30,26.88,26.92,25.96,25.98,14828,21.876251180646,21.9088051258553,21.1275104408323,21.1437874134369,18219.6042963989,0.0,1.0
2022-07-01,26.39,26.75,26.205,26.75,1583,21.4774653518322,21.7704508587158,21.3269033552392,21.7704508587158,1945.07914763956,0.0,1.0
2022-07-05,26.39,26.39,26.39,26.39,116,21.4774653518322,21.4774653518322,21.4774653518322,21.4774653518322,142.532647584453,0.0,1.0
2022-07-06,26.0,26.25,25.5,26.25,11323,21.1600643860416,21.3635265435996,20.7531400709254,21.3635265435996,13912.9066258514,0.0,1.0
2022-07-07,26.0,26.0,25.93,25.93,616,21.1600643860416,21.1600643860416,21.1030949819253,21.1030949819253,756.897507862267,0.0,1.0
2022-07-08,26.0,26.0,26.0,26.0,69,21.1600643860416,21.1600643860416,21.1600643860416,21.1600643860416,84.7823507183384,0.0,1.0
2022-07-11,25.97,25.97,25.97,25.97,371,21.1356489271346,21.1356489271346,21.1356489271346,21.1356489271346,455.858726326139,0.0,1.0
2022-07-12,26.53,26.53,26.02,26.02,547,21.5914041600647,21.5914041600647,21.1763413586462,21.1763413586462,672.11515714393,0.0,1.0
2022-07-13,25.83,26.05,25.83,26.05,3095,21.0217101189021,21.2007568175532,21.0217101189021,21.2007568175532,3802.91848511967,0.0,1.0
2022-07-14,25.85,25.85,25.82,25.82,596,21.1418374321189,21.1418374321189,21.1173014505729,21.1173014505729,728.725686661185,0.127604,1.0
2022-07-15,25.82,25.82,25.82,25.82,251,21.1173014505729,21.1173014505729,21.1173014505729,21.1173014505729,306.896220389191,0.0,1.0
2022-07-18,25.8201,25.86,25.8201,25.86,1512,21.117383237178,21.1500160926342,21.117383237178,21.1500160926342,1848.71348696597,0.0,1.0
2022-07-19,25.8201,25.8201,25.8201,25.8201,151,21.117383237178,21.117383237178,21.117383237178,21.117383237178,184.626809875569,0.0,1.0
2022-07-20,26.12,26.12,26.12,26.12,521,21.3626612660327,21.3626612660327,21.3626612660327,21.3626612660327,637.02362877597,0.0,1.0
2022-07-21,25.9635,25.9635,25.9635,25.9635,372,21.2346652289678,21.2346652289678,21.2346652289678,21.2346652289678,454.842207110674,0.0,1.0
2022-07-22,25.87,25.87,25.87,25.87,650,21.1581947531495,21.1581947531495,21.1581947531495,21.1581947531495,794.751168338543,0.0,1.0
2022-07-25,25.87,25.87,25.87,25.87,126,21.1581947531495,21.1581947531495,21.1581947531495,21.1581947531495,154.059457247164,0.0,1.0
2022-07-26,25.87,25.87,25.87,25.87,113,21.1581947531495,21.1581947531495,21.1581947531495,21.1581947531495,138.164433880393,0.0,1.0
2022-07-27,26.94,26.94,26.94,26.94,100,22.0333114282895,22.0333114282895,22.0333114282895,22.0333114282895,122.269410513622,0.0,1.0
2022-07-28,26.17,26.43,26.17,26.36,477,21.4035545686093,21.6161997420078,21.4035545686093,21.5589491184005,583.225088149977,0.0,1.0
2022-07-29,27.0,27.14,26.2,26.225,18373,22.0823833913814,22.196884638596,21.4280905501553,21.4485372014436,22464.5587936678,0.0,1.0
2022-08-01,26.95,27.06,26.7,26.94,5393,22.0414900888048,22.1314553544734,21.8370235759216,22.0333114282895,6593.98930899962,0.0,1.0
2022-08-02,26.91,26.91,26.87,26.87,675,22.0087754467435,22.0087754467435,21.9760608046822,21.9760608046822,825.318520966947,0.0,1.0
2022-08-03,27.19,27.19,27.19,27.19,785,22.2377779411726,22.2377779411726,22.2377779411726,22.2377779411726,959.814872531933,0.0,1.0
2022-08-04,27.2,27.22,26.515,26.835,3334,22.2459566016879,22.2623139227186,21.6857183563881,21.9474354928785,4076.46214652416,0.0,1.0
2022-08-05,26.88,26.9,26.3924,26.4649,1813,21.9842394651975,22.0005967862282,21.5854479784702,21.6447432672063,2216.74441261196,0.0,1.0
2022-08-08,26.91,26.91,26.43,26.58,3770,22.0087754467435,22.0087754467435,21.6161997420078,21.7388796497377,4609.55677636354,0.0,1.0
2022-08-09,27.24,27.24,26.44,26.68,965,22.2786712437492,22.2786712437492,21.6243784025231,21.820666254891,1179.89981145645,0.0,1.0
2022-08-10,26.69,27.0,26.69,26.76,4667,21.8288449154063,22.0823833913814,21.8288449154063,21.8860955390136,5706.31338867073,0.0,1.0
2022-08-11,26.596,26.66,26.596,26.66,541,21.7519655065622,21.8043089338603,21.7519655065622,21.8043089338603,661.477510878695,0.0,1.0
2022-08-12,26.5,26.5,26.46,26.46,1627,21.7778133452549,21.7778133452549,21.7449411741677,21.7449411741677,1979.79013395274,0.127604,1.0
2022-08-15,26.51,26.75,26.46,26.49,1373,21.7860313880267,21.9832644145497,21.7449411741677,21.7695953024831,1670.71410812361,0.0,1.0
2022-08-16,26.51,26.51,26.51,26.51,45,21.7860313880267,21.7860313880267,21.7860313880267,21.7860313880267,54.7575636311453,0.0,1.0
2022-08-17,26.44,26.48,26.42,26.48,2714,21.7285050886241,21.7613772597113,21.7120690030805,21.7613772597113,3302.48950433175,0.0,1.0
2022-08-18,26.24,26.24,26.24,26.24,127,21.5641442331882,21.5641442331882,21.5641442331882,21.5641442331882,154.538012914566,0.0,1.0
2022-08-19,26.31,26.5602,26.31,26.5602,969,21.6216705325908,21.8272859627411,21.6216705325908,21.8272859627411,1179.11287019066,0.0,1.0
2022-08-22,25.9,26.32,25.9,26.3,4245,21.2847307789472,21.6298885753626,21.2847307789472,21.613452489819,5165.46350253805,0.0,1.0
2022-08-23,25.87,25.97,25.82,25.82,1277,21.2600766506318,21.3422570783498,21.2189864367729,21.2189864367729,1553.89797237717,0.0,1.0
2022-08-24,25.98,25.98,25.93,25.93,815,21.3504751211216,21.3504751211216,21.3093849072626,21.3093849072626,991.720319097409,0.0,1.0
2022-08-25,26.0866,26.0866,25.908,26.0,1499,21.4380794570689,21.4380794570689,21.2913052131646,21.3669112066652,1824.03528629082,0.0,1.0
2022-08-26,26.193,26.193,26.193,26.193,160,21.5255194321608,21.5255194321608,21.5255194321608,21.5255194321608,194.693559577406,0.0,1.0
2022-08-29,26.035,26.15,26.035,26.15,892,21.3956743563664,21.4901818482421,21.3956743563664,21.4901818482421,1085.41659464404,0.0,1.0
2022-08-30,26.28,26.31,26.04,26.11,5400,21.5970164042754,21.6216705325908,21.3997833777523,21.4573096771549,6570.90763573744,0.0,1.0
2022-08-31,25.93,26.2,25.93,26.06,6808,21.3093849072626,21.531272062101,21.3093849072626,21.4162194632959,8284.21096001861,0.0,1.0
2022-09-01,25.93,25.93,25.93,25.93,180,21.3093849072626,21.3093849072626,21.3093849072626,21.3093849072626,219.030254524581,0.0,1.0
2022-09-02,25.75,26.5018,25.69,25.74,2203,21.1614601373703,21.7792925929538,21.1121518807395,21.1532420945985,2680.6869484314,0.0,1.0
2022-09-06,25.85,25.89,25.73,25.89,1222,21.2436405650882,21.2765127361754,21.1450240518267,21.2765127361754,1486.97206127244,0.0,1.0
2022-09-07,26.05,26.08,25.8,26.08,549,21.4080014205241,21.4326555488395,21.2025503512293,21.4326555488395,668.042276299974,0.0,1.0
2022-09-08,25.76,26.1,25.75,26.1,5861,21.1696781801421,21.4490916343831,21.1614601373703,21.4490916343831,7131.86845426984,0.0,1.0
2022-09-09,25.99,25.99,25.9,25.9,527,21.3586931638934,21.3586931638934,21.2847307789472,21.2847307789472,641.271911858079,0.0,1.0
2022-09-12,26.2,26.2,26.15,26.15,4493,21.531272062101,21.531272062101,21.4901818482421,21.4901818482421,5467.23851988303,0.0,1.0
2022-09-13,26.38,26.48,26.38,26.48,613,21.6791968319933,21.7613772597113,21.6791968319933,21.7613772597113,745.919700130937,0.0,1.0
2022-09-14,26.02,26.25,25.81,26.0,7593,21.4882128051939,21.6781547323728,21.314787567335,21.471696115874,9194.33653189834,0.127604,1.0
2022-09-15,25.835,25.835,25.835,25.835,866,21.3354334289848,21.3354334289848,21.3354334289848,21.3354334289848,1048.63630141235,0.0,1.0
2022-09-16,25.89,26.0,25.77,26.0,2470,21.3808543246146,21.471696115874,21.2817541886952,21.471696115874,2990.9141622269,0.0,1.0
2022-09-19,25.69,25.79,25.69,25.71,601,21.2156874314155,21.2982708780151,21.2156874314155,21.2322041207355,727.748749594482,0.0,1.0
2022-09-20,25.69,25.69,25.69,25.69,129,21.2156874314155,21.2156874314155,21.2156874314155,21.2156874314155,156.205638432094,0.0,1.0
2022-09-21,25.8,25.9,25.8,25.9,1483,21.306529222675,21.3891126692745,21.306529222675,21.3891126692745,1795.7593937581,0.0,1.0
2022-09-22,25.61,25.61,25.59,25.6,1499,21.1496206741359,21.1496206741359,21.133103984816,21.141362329476,1815.13373650936,0.0,1.0
2022-09-23,25.23,25.56,25.12,25.56,2506,20.8358035770578,21.1083289508362,20.7449617857983,21.1083289508362,3034.50643341725,0.0,1.0
2022-09-26,25.12,25.38,25.09,25.26,7276,20.7449617857983,20.959678746957,20.7201867518185,20.8605786110376,8810.48236613884,0.0,1.0
2022-09-27,25.5,25.5,25.24,25.24,421,21.0587788828765,21.0587788828765,20.8440619217177,20.8440619217177,509.787393642722,0.0,1.0
2022-09-28,25.33,25.33,25.14,25.16,2792,20.9183870236573,20.9183870236573,20.7614784751182,20.7779951644381,3380.82281009615,0.0,1.0
2022-09-29,25.08,25.25,25.0,25.25,5030,20.7119284071585,20.8523202663777,20.6458616498789,20.8523202663777,6090.80900242968,0.0,1.0
2022-09-30,25.93,26.0,25.1,25.2467,19309,21.4138877032544,21.471696115874,20.7284450964784,20.8495950126399,23381.1990115138,0.0,1.0
2022-10-03,25.61,25.63,25.11,25.34,1386,21.1496206741359,21.1661373634558,20.7367034411384,20.9266453683172,1678.30244082854,0.0,1.0
2022-10-04,25.5,25.7449,25.13,25.51,2369,21.0587788828765,21.2610257435987,20.7532201304583,21.0670372275364,2868.61362360952,0.0,1.0
2022-10-05,25.36,25.6,25.0,25.47,11002,20.9431620576371,21.141362329476,20.6458616498789,21.0340038488966,13322.2824343403,0.0,1.0
2022-10-06,25.38,25.4,25.25,25.4,1395,20.959678746957,20.976195436277,20.8523202663777,20.976195436277,1689.20050862613,0.0,1.0
2022-10-07,25.38,25.38,25.38,25.38,143,20.959678746957,20.959678746957,20.959678746957,20.959678746957,173.158188339452,0.0,1.0
2022-10-10,25.25,25.25,25.09,25.09,9226,20.8523202663777,20.8523202663777,20.7201867518185,20.7201867518185,11171.7303889495,0.0,1.0
2022-10-11,25.23,25.23,25.23,25.23,100,20.8358035770578,20.8358035770578,20.8358035770578,20.8358035770578,121.089642195421,0.0,1.0
2022-10-12,25.23,25.23,25.23,25.23,248,20.8358035770578,20.8358035770578,20.8358035770578,20.8358035770578,300.302312644644,0.0,1.0
2022-10-13,25.23,25.23,25.23,25.23,12,20.9411833582566,20.9411833582566,20.9411833582566,20.9411833582566,14.4576356942421,0.127604,1.0
2022-10-14,25.2501,25.5,25.2501,25.5,1008,20.9578665839998,21.165286390628,20.9578665839998,21.165286390628,1214.44139831634,0.0,1.0
2022-10-17,25.2501,25.2501,25.2501,25.2501,110,20.9578665839998,20.9578665839998,20.9578665839998,20.9578665839998,132.52832719722,0.0,1.0
2022-10-18,25.376,25.376,25.376,25.376,289,21.0623649979834,21.0623649979834,21.0623649979834,21.0623649979834,348.18805963633,0.0,1.0
2022-10-19,25.376,25.376,25.376,25.376,108,21.0623649979834,21.0623649979834,21.0623649979834,21.0623649979834,130.118721248179,0.0,1.0
2022-10-20,25.4,25.43,25.4,25.43,654,21.0822852675275,21.1071856044576,21.0822852675275,21.1071856044576,787.941145336194,0.0,1.0
2022-10-21,25.4,25.4,25.4,25.4,120,21.0822852675275,21.0822852675275,21.0822852675275,21.0822852675275,144.576356942421,0.0,1.0
2022-10-24,25.94,25.94,25.25,25.6275,2306,21.5304913322702,21.5304913322702,20.9577835828767,21.2711128225811,2778.27565924353,0.0,1.0
2022-10-25,25.6,25.6,25.6,25.6,1000,21.2482875137285,21.2482875137285,21.2482875137285,21.2482875137285,1204.80297452018,0.0,1.0
2022-10-26,25.6,25.65,25.6,25.65,2288,21.2482875137285,21.2897880752787,21.2482875137285,21.2897880752787,2756.58920570216,0.0,1.0
2022-10-27,25.6,25.6,25.6,25.6,1003,21.2482875137285,21.2482875137285,21.2482875137285,21.2482875137285,1208.41738344374,0.0,1.0
2022-10-28,25.6,25.6,25.6,25.6,44,21.2482875137285,21.2482875137285,21.2482875137285,21.2482875137285,53.0113308788877,0.0,1.0
2022-10-31,25.59,25.59,25.12,25.12,2005,21.2399874014184,21.2399874014184,20.8498821228461,20.8498821228461,2415.62996391296,0.0,1.0
2022-11-01,25.32,25.4,25.32,25.4,1716,21.0158843690471,21.0822852675275,21.0158843690471,21.0822852675275,2067.44190427662,0.0,1.0
2022-11-02,25.1752,25.39,25.15,25.39,2198,20.8956987427975,21.0739851552174,20.8747824597762,21.0739851552174,2648.15693799535,0.0,1.0
2022-11-03,25.37,25.44,25.06,25.06,2072,21.0573849305973,21.1154857167677,20.8000814489858,20.8000814489858,2496.35176320581,0.0,1.0
2022-11-04,25.27,25.27,25.18,25.18,1284,20.9743838074968,20.9743838074968,20.8996827967064,20.8996827967064,1546.96701928391,0.0,1.0
2022-11-07,25.49,25.5,25.1,25.14,5035,21.1569862783179,21.165286390628,20.833281898226,20.8664823474662,6066.1829767091,0.0,1.0
2022-11-08,25.35,25.35,25.24,25.24,327,21.0407847059772,21.0407847059772,20.9494834705667,20.9494834705667,393.970572668098,0.0,1.0
2022-11-09,25.3,25.3984,25.25,25.35,1518,20.999284144427,21.0809572495579,20.9577835828767,21.0407847059772,1828.89091532163,0.0,1.0
2022-11-10,25.72,25.72,25.35,25.35,2318,21.3478888614491,21.3478888614491,21.0407847059772,21.0407847059772,2792.73329493777,0.0,1.0
2022-11-11,26.36,26.57,26.13,26.13,1922,21.8790960492923,22.0533984078033,21.6881934661611,21.6881934661611,2315.63131702778,0.0,1.0
2022-11-14,26.25,26.25,26.25,26.25,689,21.8937075670029,21.8937075670029,21.8937075670029,21.8937075670029,826.093522289422,0.127604,1.0
2022-11-15,26.05,26.725,25.23,25.23,3807,21.7268983664924,22.2898794182153,21.0429806443994,21.0429806443994,4564.49642867319,0.0,1.0
2022-11-16,25.51,25.51,25.46,25.5,1590,21.2765135251141,21.2765135251141,21.2348112249864,21.2681730650885,1906.36966682174,0.0,1.0
2022-11-17,26.0,26.0,25.065,25.25,10871,21.6851960663648,21.6851960663648,20.9053630539782,21.0596615644504,13034.0532377479,0.0,1.0
2022-11-18,25.42,25.42,25.12,25.15,1111,21.2014493848843,21.2014493848843,20.9512355841186,20.9762569641952,1332.06081750878,0.0,1.0
2022-11-21,25.29,25.45,25.15,25.4,7849,21.0930234045525,21.2264707649609,20.9762569641952,21.1847684648333,9410.75189615338,0.0,1.0
2022-11-22,25.195,25.34,24.9035,24.9035,3160,21.01378903431,21.1347257046801,20.770664624566,20.770664624566,3788.75984097907,0.0,1.0
2022-11-23,25.29,25.29,25.16,25.19,3123,21.0930234045525,21.0930234045525,20.9845974242207,21.0096188042973,3744.39777954988,0.0,1.0
2022-11-25,25.29,25.29,25.29,25.29,85,21.0930234045525,21.0930234045525,21.0930234045525,21.0930234045525,101.912843823804,0.0,1.0
2022-11-28,25.05,25.05,25.03,25.03,619,20.8928523639399,20.8928523639399,20.8761714438889,20.8761714438889,742.165297963937,0.0,1.0
2022-11-29,25.11,25.11,24.99,24.99,3209,20.9428951240931,20.9428951240931,20.8428096037868,20.8428096037868,3847.50959800689,0.0,1.0
2022-11-30,25.04,25.28,24.98,25.28,2979,20.8845119039144,21.084682944527,20.8344691437612,21.084682944527,3571.74543236602,0.0,1.0
2022-12-01,25.9001,25.9001,25.05,25.14,5374,21.6018748707098,21.6018748707098,20.8928523639399,20.9679165041696,6443.28967893084,0.0,1.0
2022-12-02,25.59,25.59,25.07,25.455,2815,21.3432372053183,21.3432372053183,20.909533283991,21.2306409949737,3375.11359251773,0.0,1.0
2022-12-05,25.08,25.08,25.08,25.08,1193,20.9178737440165,20.9178737440165,20.9178737440165,20.9178737440165,1430.37673743292,0.0,1.0
2022-12-06,25.09,25.09,24.98,25.08,1075,20.926214204042,20.926214204042,20.8344691437612,20.9178737440165,1288.89773071281,0.0,1.0
2022-12-07,25.3499,25.37,25.27,25.27,1339,21.1429827601054,21.1597470847567,21.0763424845015,21.0763424845015,1605.42703388322,0.0,1.0
2022-12-08,25.1,25.1,25.07,25.08,1141,20.9345546640675,20.9345546640675,20.909533283991,20.9178737440165,1368.03005650542,0.0,1.0
2022-12-09,25.1,25.1,25.1,25.1,401,20.9345546640675,20.9345546640675,20.9345546640675,20.9345546640675,480.788827921711,0.0,1.0
2022-12-12,24.84,25.15,24.84,24.9,8537,20.7177027034039,20.9762569641952,20.7177027034039,20.767745463557,10235.6464438096,0.0,1.0
2022-12-13,25.07,25.15,25.0,25.0,4716,20.909533283991,20.9762569641952,20.8511500638123,20.8511500638123,5654.36437027127,0.0,1.0
2022-12-14,25.5,25.5,25.15,25.15,1251,21.3746006711982,21.3746006711982,21.0812237992406,21.0812237992406,1492.44893463602,0.127604,1.0
2022-12-15,25.5,25.5,25.5,25.5,95,21.3746006711982,21.3746006711982,21.3746006711982,21.3746006711982,113.3354506718,0.0,1.0
2022-12-16,25.5,25.5,25.5,25.5,186,21.3746006711982,21.3746006711982,21.3746006711982,21.3746006711982,221.898882367945,0.0,1.0
2022-12-19,25.465,25.4999,25.25,25.4999,1385,21.3452629840025,21.3745168492348,21.1650457626571,21.3745168492348,1652.31157032044,0.0,1.0
2022-12-20,25.465,25.465,25.465,25.465,99,21.3452629840025,21.3452629840025,21.3452629840025,21.3452629840025,118.107469647454,0.0,1.0
2022-12-21,25.465,25.465,25.465,25.465,50,21.3452629840025,21.3452629840025,21.3452629840025,21.3452629840025,59.6502371956839,0.0,1.0
2022-12-22,25.74,25.74,25.07,25.11,2766,21.5757733833978,21.5757733833978,21.0141662285075,21.047695013874,3299.85112166523,0.0,1.0
2022-12-23,25.05,25.4,24.7,25.4,17190,20.9974018358242,21.2907787077818,20.7040249638665,21.2907787077818,20507.7515478761,0.0,1.0
2022-12-27,24.9,24.9399,24.71,24.71,7546,20.8716688906995,20.9051138541026,20.7124071602082,20.7124071602082,9002.4137975726,0.0,1.0
2022-12-28,24.9399,24.94,24.75,24.92,4071,20.9051138541026,20.905197676066,20.7459359455748,20.8884332833828,4856.72231247259,0.0,1.0
2022-12-29,24.94,24.94,24.75,24.75,1052,20.905197676066,20.905197676066,20.7459359455748,20.7459359455748,1255.04099059719,0.0,1.0
2022-12-30,25.22,25.32,24.64,24.96,28260,21.1398991736321,21.2237211370486,20.6537317858167,20.9219620687493,33714.3140630006,0.0,1.0
2023-01-03,25.16,25.19,25.05,25.19,8390,21.0896059955823,21.1147525846072,20.9974018358242,21.1147525846072,10009.3098014357,0.0,1.0
2023-01-04,25.19,25.23,24.945,25.23,4718,21.1147525846072,21.1482813699738,20.9093887742369,21.1482813699738,5628.59638178474,0.0,1.0
2023-01-05,25.19,25.21,25.17,25.18,1092,21.1147525846072,21.1315169772905,21.0979881919239,21.1063703882656,1302.76118035374,0.0,1.0
2023-01-06,25.25,25.25,25.05,25.05,912,21.1650457626571,21.1650457626571,20.9974018358242,20.9974018358242,1088.02032644927,0.0,1.0
2023-01-09,25.25,25.25,25.25,25.25,230,21.1650457626571,21.1650457626571,21.1650457626571,21.1650457626571,274.391091100146,0.0,1.0
2023-01-10,25.49,25.49,25.295,25.295,2139,21.3662184748566,21.3662184748566,21.2027656461945,21.2027656461945,2551.83714723136,0.0,1.0
2023-01-11,25.12,25.49,25.1,25.49,9174,21.0560772102157,21.3662184748566,21.0393128175324,21.3662184748566,10944.6255206641,0.0,1.0
2023-01-12,25.0,25.24,24.97,25.0,3536,21.0624510323139,21.2646505622241,21.0371760910751,21.0624510323139,4197.04239854978,0.127604,1.0
2023-01-13,24.9,25.14,24.9,25.04,2911,20.9782012281846,21.1804007580948,20.9782012281846,21.0961509539656,3455.20091124956,0.0,1.0
2023-01-17,24.88,25.04,24.83,24.83,5085,20.9613512673588,21.0961509539656,20.9192263652941,20.9192263652941,6035.62234067467,0.0,1.0
2023-01-18,24.92,25.01,24.92,25.0,2311,20.9950511890105,21.0708760127268,20.9950511890105,21.0624510323139,2743.03308344133,0.0,1.0
2023-01-19,24.87,24.98,24.87,24.95,2961,20.9529262869458,21.045601071488,20.9529262869458,21.0203261302492,3514.54823023358,0.0,1.0
2023-01-20,24.84,25.18,24.84,25.18,4826,20.9276513457071,21.2141006797465,20.9276513457071,21.2141006797465,5728.20322833745,0.0,1.0
2023-01-23,24.92,25.105,24.92,24.99,5364,20.9950511890105,21.1509133266496,20.9950511890105,21.0540260519009,6366.78038060549,0.0,1.0
2023-01-24,24.96,25.0,24.96,24.99,2476,21.0287511106622,21.0624510323139,21.0287511106622,21.0540260519009,2938.87923608859,0.0,1.0
2023-01-25,24.91,25.41,24.91,25.41,3494,20.9866262085975,21.4078752292438,20.9866262085975,21.4078752292438,4147.19065060322,0.0,1.0
2023-01-26,24.95,25.0,24.9,24.913,5343,21.0203261302492,21.0624510323139,20.9782012281846,20.9891537027214,6341.85450663222,0.0,1.0
2023-01-27,24.95,25.15,24.95,25.03,6970,21.0203261302492,21.1888257385078,21.0203261302492,21.0877259735527,8273.01626637219,0.0,1.0
2023-01-30,25.32,25.32,24.95,24.99,12976,21.3320504055275,21.3320504055275,21.0203261302492,21.0540260519009,15401.8162227325,0.0,1.0
2023-01-31,25.3,25.37,25.035,25.2846,12697,21.3152004447016,21.3741753075921,21.0919384637591,21.3022259748657,15070.6581828017,0.0,1.0
2023-02-01,25.48,25.48,25.28,25.29,1480,21.4668500921343,21.4668500921343,21.2983504838758,21.3067754642887,1756.68064192695,0.0,1.0
2023-02-02,25.84,25.87,25.255,25.45,6085,21.7701493869996,21.7954243282384,21.2772880328435,21.4415751508955,7222.56872035505,0.0,1.0
2023-02-03,25.46,25.46,25.46,25.46,410,21.4500001313084,21.4500001313084,21.4500001313084,21.4500001313084,486.648015668952,0.0,1.0
2023-02-06,25.595,25.7999,25.48,25.48,4552,21.5637373668829,21.7363652155438,21.4668500921343,21.4668500921343,5402.97992030505,0.0,1.0
2023-02-07,25.35,25.61,25.12,25.57,1783,21.3573253467663,21.5763748375023,21.163550797269,21.5426749158506,2116.32539497009,0.0,1.0
2023-02-08,25.265,25.38,25.225,25.2757,29548,21.2857130132564,21.382600288005,21.2520130916047,21.2947277422982,35071.8916267955,0.0,1.0
2023-02-09,25.75,25.75,25.55,25.62,6733,21.6943245632833,21.6943245632833,21.5258249550248,21.5847998179153,7991.70997438792,0.0,1.0
2023-02-10,25.53,25.75,25.53,25.75,2779,21.5089749941989,21.6943245632833,21.5089749941989,21.6943245632833,3298.52398913175,0.0,1.0
2023-02-13,25.79,25.94,25.7,25.94,3803,21.728024484935,21.8543991911289,21.6521996612187,21.8543991911289,4513.95708192444,0.0,1.0
2023-02-14,25.78,25.78,25.635,25.635,982,21.8271056245832,21.8271056245832,21.7043387387971,21.7043387387971,1159.84044955037,0.127604,1.0
2023-02-15,25.545,25.72,25.545,25.72,731,21.628138602792,21.7763055339131,21.628138602792,21.7763055339131,863.384285765093,0.0,1.0
2023-02-16,25.6,25.6,25.6,25.6,196,21.6747053525729,21.6747053525729,21.6747053525729,21.6747053525729,231.495649808424,0.0,1.0
2023-02-17,25.44,25.44,25.36,25.36,523,21.5392384441193,21.5392384441193,21.4715049898925,21.4715049898925,617.715432907174,0.0,1.0
2023-02-21,25.6,25.78,25.35,25.52,2375,21.6747053525729,21.8271056245832,21.4630383081142,21.6069718983461,2805.11310354596,0.0,1.0
2023-02-22,25.4,25.44,25.22,25.26,954,21.5053717170059,21.5392384441193,21.3529714449956,21.386838172109,1126.76964243488,0.0,1.0
2023-02-23,25.35,25.6899,25.17,25.17,13363,21.4630383081142,21.7508208217602,21.3106380361039,21.3106380361039,15783.0426958672,0.0,1.0
2023-02-24,25.26,25.47,25.17,25.47,8134,21.386838172109,21.5646384894543,21.3106380361039,21.5646384894543,9607.06946704963,0.0,1.0
2023-02-27,25.42,25.42,25.34,25.34,662,21.5223050805626,21.5223050805626,21.4545716263358,21.4545716263358,781.888368230496,0.0,1.0
2023-02-28,24.72,25.34,24.72,25.08,134247,20.9296373560782,21.4545716263358,20.9296373560782,21.2344379000987,158559.165815467,0.0,1.0
2023-03-01,25.01,25.08,24.78,24.8,66503,21.1751711276503,21.2344379000987,20.9804374467483,20.997370810305,78546.7102000493,0.0,1.0
2023-03-02,24.99,25.03,24.8687,24.95,2756,21.1582377640936,21.192104491207,21.0555369141222,21.1243710369802,3255.11230036744,0.0,1.0
2023-03-03,25.01,25.18,24.99,24.99,4314,21.1751711276503,21.3191047178822,21.1582377640936,21.1582377640936,5095.26649629359,0.0,1.0
2023-03-06,25.02,25.07,24.96,25.06,1415,21.1836378094286,21.2259712183204,21.1328377187586,21.217504536542,1671.25685958634,0.0,1.0
2023-03-07,24.95,25.04,24.88,25.01,2046,21.1243710369802,21.2005711729853,21.0651042645318,21.1751711276503,2416.53111993896,0.0,1.0
2023-03-08,24.95,25.0,24.82,24.82,4038,21.1243710369802,21.166704445872,21.0143041738617,21.0143041738617,4769.2828261552,0.0,1.0
2023-03-09,24.73,24.94,24.4,24.8668,40892,20.9381040378565,21.1159043552019,20.658703539171,21.0539282445843,48297.5515916639,0.0,1.0
2023-03-10,23.9,24.65,23.75,24.59,11505,20.2353694502536,20.8703705836297,20.1083692235784,20.8195704929597,13588.5584237037,0.0,1.0
2023-03-13,22.53,23.1137,20.61,20.81,40316,19.0754340466198,19.569634262022,17.4498311451768,17.6191647807438,47617.237845288,0.0,1.0
2023-03-14,23.515,24.3719,22.94,23.0,21398,20.0174404479516,20.746887384794,19.5279644429517,19.5790401999952,25136.7786660002,0.127604,1.0
2023-03-15,24.02,24.02,23.01,23.51,16074,20.4473280697341,20.4473280697341,19.5875528261691,20.0131841348646,18882.5395026305,0.0,1.0
2023-03-16,24.65,24.65,24.0,24.0,9687,20.9836235186905,20.9836235186905,20.4303028173863,20.4303028173863,11379.5670126902,0.0,1.0
2023-03-17,23.9001,24.39,23.9,24.05,5908,20.3452616819089,20.7622952381688,20.3451765556472,20.4728659482558,6940.27892133515,0.0,1.0
2023-03-20,23.6828,24.72,23.13,24.48,4659,20.1602823151498,21.0432119019079,19.689704340256,20.838908873734,5473.04663075499,0.0,1.0
2023-03-21,24.0,24.0,23.75,23.9999,7792,20.4303028173863,20.4303028173863,20.2174871630385,20.4302176911245,9153.4619761414,0.0,1.0
2023-03-22,23.5101,24.25,23.5101,24.0001,4021,20.0132692611264,20.6431184717341,20.0132692611264,20.430387943648,4723.57168969001,0.0,1.0
2023-03-23,23.8867,24.1484,23.5939,23.66,4522,20.3338547628359,20.5566301898071,20.0846050684638,20.1408735274733,5312.10922178021,0.0,1.0
2023-03-24,24.33,24.4,23.9967,23.9967,9035,20.7112194811253,20.7708078643427,20.4274936507489,20.4274936507489,10613.6459130439,0.0,1.0
2023-03-27,24.45,24.51,24.25,24.45,15129,20.8133709952123,20.8644467522557,20.6431184717341,20.8133709952123,17772.4237983885,0.0,1.0
2023-03-28,24.87,24.87,24.46,24.46,5117,21.1709012945165,21.1709012945165,20.8218836213862,20.8218836213862,6011.07096148815,0.0,1.0
2023-03-29,25.075,25.1,24.7549,24.7549,26625,21.3454101310817,21.3666916965165,21.0729209672548,21.0729209672548,31277.0694449134,0.0,1.0
2023-03-30,25.52,25.89,24.99,25.0,27747,21.7242219958207,22.0391891642555,21.2730528086035,21.2815654347774,32595.1115826484,0.0,1.0
2023-03-31,25.96,25.96,25.6,25.81,3772,22.0987775474728,22.0987775474728,21.792323005212,21.9710881548642,4431.06501206435,0.0,1.0
2023-04-03,25.52,25.57,24.688,24.89,2231,21.7242219958207,21.7667851266903,21.0159714981514,21.1879265468644,2620.81284250148,0.0,1.0
2023-04-04,25.47,25.6894,24.94,24.99,3175,21.6816588649512,21.8684258832068,21.2304896777339,21.2730528086035,3729.75382113051,0.0,1.0
2023-04-05,25.0,25.0,25.0,25.0,129,21.2815654347774,21.2815654347774,21.2815654347774,21.2815654347774,151.539604071129,0.0,1.0
2023-04-06,25.02,25.02,25.02,25.02,1032,21.2985906871252,21.2985906871252,21.2985906871252,21.2985906871252,1212.31683256904,0.0,1.0
2023-04-10,25.02,25.02,25.02,25.02,72,21.2985906871252,21.2985906871252,21.2985906871252,21.2985906871252,84.5802441327235,0.0,1.0
2023-04-11,25.2,25.61,25.18,25.18,9945,21.4518179582556,21.8008356313859,21.4347927059078,21.4347927059078,11682.6462208324,0.0,1.0
2023-04-12,24.93,24.93,24.82,24.82,749,21.22197705156,21.22197705156,21.128338163647,21.128338163647,879.869484102915,0.0,1.0
2023-04-13,24.93,24.93,24.93,24.93,208,21.3306015665896,21.3306015665896,21.3306015665896,21.3306015665896,243.098629160184,0.127604,1.0
2023-04-14,25.15,25.5692,25.09,25.5692,1726,21.5188379221712,21.877513741534,21.4675007342853,21.877513741534,2017.25112466576,0.0,1.0
2023-04-17,25.3,25.5,25.3,25.5,1760,21.6471808918859,21.8183048515056,21.6471808918859,21.8183048515056,2056.98840058618,0.0,1.0
2023-04-18,25.4,25.4852,25.1048,25.1048,864,21.7327428716958,21.8056416784937,21.4801639072971,21.4801639072971,1009.7943057423,0.0,1.0
2023-04-19,25.0081,25.0081,25.0081,25.0081,307,21.397425472821,21.397425472821,21.397425472821,21.397425472821,358.804226693157,0.0,1.0
2023-04-20,25.2,25.45,25.2,25.3773,1347,21.5616189120761,21.7755238616007,21.5616189120761,21.7133203022789,1574.29737249408,0.0,1.0
2023-04-21,25.1,25.1,25.09,25.1,1718,21.4760569322663,21.4760569322663,21.4675007342853,21.4760569322663,2007.90117739036,0.0,1.0
2023-04-24,25.1115,25.49,25.1115,25.49,3326,21.4858965599444,21.8097486535246,21.4858965599444,21.8097486535246,3887.2405797441,0.0,1.0
2023-04-25,25.1115,25.1115,25.1115,25.1115,164,21.4858965599444,21.4858965599444,21.4858965599444,21.4858965599444,191.67391914553,0.0,1.0
2023-04-26,25.1115,25.1115,25.1115,25.1115,109,21.4858965599444,21.4858965599444,21.4858965599444,21.4858965599444,127.393031627212,0.0,1.0
2023-04-27,25.1115,25.1115,25.1115,25.1115,361,21.4858965599444,21.4858965599444,21.4858965599444,21.4858965599444,421.91637080205,0.0,1.0
2023-04-28,25.78,25.78,25.32,25.32,12121,22.0578783949731,22.0578783949731,21.6642932878479,21.6642932878479,14166.3388656278,0.0,1.0
2023-05-01,25.27,25.5,25.27,25.5,1630,21.621512297943,21.8183048515056,21.621512297943,21.8183048515056,1905.05175736106,0.0,1.0
2023-05-02,25.25,25.25,25.0772,25.21,1199,21.604399901981,21.604399901981,21.4565488008696,21.5701751100571,1401.32334789933,0.0,1.0
2023-05-03,25.08,25.3,25.08,25.3,1625,21.4589445363043,21.6471808918859,21.4589445363043,21.6471808918859,1899.20804031394,0.0,1.0
2023-05-04,24.66,24.95,23.92,24.95,5242,21.099584221103,21.3477139625515,20.4664255705103,21.3477139625515,6126.55295220042,0.0,1.0
2023-05-05,25.05,25.05,24.95,24.95,2041,21.4332759423614,21.4332759423614,21.3477139625515,21.3477139625515,2385.4052986343,0.0,1.0
2023-05-08,25.05,25.05,25.05,25.05,378,21.4332759423614,21.4332759423614,21.4332759423614,21.4332759423614,441.785008762257,0.0,1.0
2023-05-09,24.7885,24.7885,24.7885,24.7885,2343,21.2095313651587,21.2095313651587,21.2095313651587,21.2095313651587,2738.36580828034,0.0,1.0
2023-05-10,24.91,25.13,24.8701,24.99,2984,21.3134891706276,21.5017255262092,21.2793499406835,21.3819387544755,3487.5303337211,0.0,1.0
2023-05-11,24.8094,24.8094,24.8094,24.8094,258,21.2274138189389,21.2274138189389,21.2274138189389,21.2274138189389,301.535799631383,0.0,1.0
2023-05-12,25.15,25.15,25.15,25.15,221,21.6280184308877,21.6280184308877,21.6280184308877,21.6280184308877,256.988406855721,0.127604,1.0
2023-05-15,25.15,25.15,25.15,25.15,31,21.6280184308877,21.6280184308877,21.6280184308877,21.6280184308877,36.0481475679971,0.0,1.0
2023-05-16,25.019,25.039,25.0,25.0,1410,21.5153635436334,21.5325627630615,21.4990242851767,21.4990242851767,1639.6092926089,0.0,1.0
2023-05-17,24.94,25.0,24.94,25.0,1896,21.4474266268922,21.4990242851767,21.4474266268922,21.4990242851767,2204.7512189975,0.0,1.0
2023-05-18,25.11,25.1995,25.105,25.1995,1669,21.5936199920314,21.6705864989724,21.5893201871744,21.6705864989724,1940.78575132217,0.0,1.0
2023-05-19,25.11,25.11,25.11,25.11,94,21.5936199920314,21.5936199920314,21.5936199920314,21.5936199920314,109.307286173927,0.0,1.0
2023-05-22,25.23,25.23,25.23,25.23,403,21.6968153086003,21.6968153086003,21.6968153086003,21.6968153086003,468.625918383961,0.0,1.0
2023-05-23,25.49,25.49,25.24,25.24,1770,21.9204051611661,21.9204051611661,21.7054149183144,21.7054149183144,2058.23294178564,0.0,1.0
2023-05-24,25.5,25.54,25.01,25.01,2796,21.9290047708802,21.9634032097365,21.5076238948907,21.5076238948907,3251.31034193934,0.0,1.0
2023-05-25,25.19,25.19,25.19,25.19,348,21.662416869744,21.662416869744,21.662416869744,21.662416869744,404.669527537515,0.0,1.0
2023-05-26,25.42,25.76,25.42,25.76,390,21.8602078931676,22.152594623446,21.8602078931676,22.152594623446,453.508953274802,0.0,1.0
2023-05-30,25.12,25.4201,25.12,25.4201,2729,21.6022196017455,21.8602938892648,21.6022196017455,21.8602938892648,3173.39982945368,0.0,1.0
2023-05-31,25.5,25.74,25.49,25.59,12059,21.9290047708802,22.1353954040179,21.9204051611661,22.0064012583068,14022.7294039508,0.0,1.0
2023-06-01,25.5301,25.5497,25.4,25.4,1240,21.9548895961195,21.9717448311591,21.8430086737395,21.8430086737395,1441.92590271988,0.0,1.0
2023-06-02,25.72,25.75,25.49,25.58,7152,22.1181961845897,22.143995013732,21.9204051611661,21.9978016485928,8316.65649697791,0.0,1.0
2023-06-05,25.75,25.75,25.75,25.75,203,22.143995013732,22.143995013732,22.143995013732,22.143995013732,236.057224396883,0.0,1.0
2023-06-06,25.64,25.64,25.5,25.5,1940,22.0493993068772,22.0493993068772,21.9290047708802,21.9290047708802,2255.91633167465,0.0,1.0
2023-06-07,25.563,25.563,25.563,25.563,953,21.9831823120788,21.9831823120788,21.9831823120788,21.9831823120788,1108.18982684843,0.0,1.0
2023-06-08,25.75,25.75,25.75,25.75,292,22.143995013732,22.143995013732,22.143995013732,22.143995013732,339.550293221133,0.0,1.0
2023-06-09,25.75,25.75,25.75,25.75,478,22.143995013732,22.143995013732,22.143995013732,22.143995013732,555.839178629114,0.0,1.0
2023-06-12,25.75,25.75,25.37,25.37,815,22.143995013732,22.143995013732,21.8172098445973,21.8172098445973,947.717427997339,0.0,1.0
2023-06-13,25.5,25.5,25.47,25.47,850,21.9290047708802,21.9290047708802,21.903205941738,21.903205941738,988.416949445079,0.0,1.0
2023-06-14,24.92,25.16,24.92,25.16,1966,21.5399618672595,21.7474093330758,21.5399618672595,21.7474093330758,2274.50356235163,0.127604,1.0
2023-06-15,25.0,25.0,24.99,24.99,2331,21.6091110225316,21.6091110225316,21.6004673781226,21.6004673781226,2696.77914742709,0.0,1.0
2023-06-16,25.0,25.0,25.0,25.0,164,21.6091110225316,21.6091110225316,21.6091110225316,21.6091110225316,189.734783431163,0.0,1.0
2023-06-20,24.9859,25.0,24.91,24.91,2441,21.5969234839149,21.6091110225316,21.5313182228505,21.5313182228505,2824.0402826553,0.0,1.0
2023-06-21,25.0,25.0,24.89,24.89,429,21.6091110225316,21.6091110225316,21.5140309340325,21.5140309340325,496.318427390056,0.0,1.0
2023-06-22,25.0,25.0,25.0,25.0,1,21.6091110225316,21.6091110225316,21.6091110225316,21.6091110225316,1.15691941116563,0.0,1.0
2023-06-23,24.87,24.87,24.87,24.87,145,21.4967436452145,21.4967436452145,21.4967436452145,21.4967436452145,167.753314619016,0.0,1.0
2023-06-26,24.8,24.87,24.7,24.87,14562,21.4362381343514,21.4967436452145,21.3498016902612,21.4967436452145,16847.0604653939,0.0,1.0
2023-06-27,24.83,24.83,24.6782,24.79,4270,21.4621690675784,21.4621690675784,21.3309585454496,21.4275944899424,4940.04588567724,0.0,1.0
2023-06-28,24.93,24.93,24.93,24.93,331,21.5486055116685,21.5486055116685,21.5486055116685,21.5486055116685,382.940325095824,0.0,1.0
2023-06-29,24.9,24.91,24.9,24.91,692,21.5226745784415,21.5313182228505,21.5226745784415,21.5313182228505,800.588232526615,0.0,1.0
2023-06-30,25.67,25.87,25.0,25.24,15403,22.1882351979355,22.3611080861157,21.6091110225316,21.8165584883479,17820.0296901842,0.0,1.0
2023-07-03,25.67,25.67,25.67,25.67,40,22.1882351979355,22.1882351979355,22.1882351979355,22.1882351979355,46.2767764466251,0.0,1.0
2023-07-05,25.89,25.89,25.1001,25.585,2690,22.3783953749338,22.3783953749338,21.6956339030658,22.1147642204589,3112.11321603554,0.0,1.0
2023-07-06,25.33,25.78,25.32,25.78,1487,21.894351288029,22.2833152864346,21.88570764362,22.2833152864346,1720.33916440329,0.0,1.0
2023-07-07,24.95,24.95,24.81,24.95,1496,21.5658928004866,21.5658928004866,21.4448817787604,21.5658928004866,1730.75143910378,0.0,1.0
2023-07-10,24.95,24.95,24.95,24.95,90,21.5658928004866,21.5658928004866,21.5658928004866,21.5658928004866,104.122747004906,0.0,1.0
2023-07-11,25.51,25.51,25.01,25.02,1351,22.0499368873913,22.0499368873913,21.6177546669406,21.6263983113497,1562.99812448476,0.0,1.0
2023-07-12,25.4001,25.5,25.26,25.47,1695,21.9549432353362,22.0412932429823,21.833845777166,22.0153623097552,1960.97840192574,0.0,1.0
2023-07-13,25.25,25.4,25.23,25.36,875,21.9354984928737,22.0658083849106,21.9181238406021,22.0310590803674,1007.2144021335,0.127604,1.0
2023-07-14,25.25,25.25,25.25,25.25,136,21.9354984928737,21.9354984928737,21.9354984928737,21.9354984928737,156.549895645892,0.0,1.0
2023-07-17,25.02,25.05,25.02,25.05,439,21.7356899917505,21.7617519701579,21.7356899917505,21.7617519701579,505.333854327548,0.0,1.0
2023-07-18,25.03,25.03,25.03,25.03,1430,21.7443773178863,21.7443773178863,21.7443773178863,21.7443773178863,1646.0761086296,0.0,1.0
2023-07-19,25.03,25.03,25.03,25.03,668,21.7443773178863,21.7443773178863,21.7443773178863,21.7443773178863,768.936252143057,0.0,1.0
2023-07-20,25.03,25.03,25.03,25.03,92,21.7443773178863,21.7443773178863,21.7443773178863,21.7443773178863,105.90139999575,0.0,1.0
2023-07-21,25.4,25.45,25.4,25.45,305,22.0658083849106,22.1092450155895,22.0658083849106,22.1092450155895,351.08616302939,0.0,1.0
2023-07-24,25.4,25.4,25.4,25.4,0,22.0658083849106,22.0658083849106,22.0658083849106,22.0658083849106,0,0.0,1.0
2023-07-25,25.15,25.165,25.0064,25.0064,821,21.8486252315158,21.8616562207195,21.7238752282058,21.7238752282058,945.054884744686,0.0,1.0
2023-07-26,25.1,25.35,25.1,25.35,2879,21.8051886008368,22.0223717542316,21.8051886008368,22.0223717542316,3314.02315856267,0.0,1.0
2023-07-27,25.11,25.11,25.11,25.11,380,21.8138759269726,21.8138759269726,21.8138759269726,21.8138759269726,437.418826069405,0.0,1.0
2023-07-28,25.07,25.08,25.07,25.08,1051,21.7791266224295,21.7878139485653,21.7791266224295,21.7878139485653,1209.80838473406,0.0,1.0
2023-07-31,25.1,25.5,25.1,25.5,776,21.8051886008368,22.1526816462685,21.8051886008368,22.1526816462685,893.255286920679,0.0,1.0
2023-08-01,25.1024,25.1024,25.1,25.1,300,21.8072735591094,21.8072735591094,21.8051886008368,21.8051886008368,345.330652160056,0.0,1.0
2023-08-02,24.9735,24.9735,24.89,24.96,1626,21.6952939252191,21.6952939252191,21.6227547519852,21.6835660349358,1871.6921347075,0.0,1.0
2023-08-03,25.06,25.06,24.666,24.8,4906,21.7704392962937,21.7704392962937,21.4281586465435,21.5445688167631,5647.30726499077,0.0,1.0
2023-08-04,25.06,25.06,25.06,25.06,84,21.7704392962937,21.7704392962937,21.7704392962937,21.7704392962937,96.6925826048155,0.0,1.0
2023-08-07,25.06,25.06,25.06,25.06,5,21.7704392962937,21.7704392962937,21.7704392962937,21.7704392962937,5.75551086933426,0.0,1.0
2023-08-08,24.9,24.9,24.9,24.9,671,21.631442078121,21.631442078121,21.631442078121,21.631442078121,772.389558664658,0.0,1.0
2023-08-09,24.9,24.9,24.9,24.9,0,21.631442078121,21.631442078121,21.631442078121,21.631442078121,0,0.0,1.0
2023-08-10,24.95,24.95,24.95,24.95,210,21.6748787088,21.6748787088,21.6748787088,21.6748787088,241.731456512039,0.0,1.0
2023-08-11,25.8214,25.8214,25.8214,25.8214,520,22.4318923082728,22.4318923082728,22.4318923082728,22.4318923082728,598.573130410765,0.0,1.0
2023-08-14,24.821,24.821,24.821,24.821,792,21.6736659580714,21.6736659580714,21.6736659580714,21.6736659580714,907.010011044263,0.127604,1.0
2023-08-15,25.1,25.1,25.1,25.1,1897,21.9172884068971,21.9172884068971,21.9172884068971,21.9172884068971,2172.47221079667,0.0,1.0
2023-08-16,24.89,25.18,24.8001,25.18,5999,21.7339166712218,21.9871443062019,21.655416104378,21.9871443062019,6870.14274779614,0.0,1.0
2023-08-17,24.915,25.05,24.915,25.04,4359,21.7557466397546,21.8736284698315,21.7557466397546,21.8648964824184,4991.99070472467,0.0,1.0
2023-08-18,25.0,25.008,24.88,24.88,1604,21.829968532766,21.8369541226965,21.7251846838087,21.7251846838087,1836.92431529671,0.0,1.0
2023-08-21,25.15,25.15,25.15,25.15,202,21.9609483439626,21.9609483439626,21.9609483439626,21.9609483439626,231.333361402703,0.0,1.0
2023-08-22,25.15,25.15,25.15,25.15,55,21.9609483439626,21.9609483439626,21.9609483439626,21.9609483439626,62.9868063225182,0.0,1.0
2023-08-23,25.2,25.43,25.2,25.43,1535,22.0046082810281,22.2054439915296,22.0046082810281,22.2054439915296,1757.90450372847,0.0,1.0
2023-08-24,25.23,25.23,25.23,25.23,271,22.0308042432675,22.0308042432675,22.0308042432675,22.0308042432675,310.353172970953,0.0,1.0
2023-08-25,25.05,25.05,24.9,25.0,4898,21.8736284698315,21.8736284698315,21.7426486586349,21.829968532766,5609.26140668536,0.0,1.0
2023-08-28,25.19,25.2,25.0,25.0,1623,21.995876293615,22.0046082810281,21.829968532766,21.829968532766,1858.6833938445,0.0,1.0
2023-08-29,24.99,24.99,24.99,24.99,171,21.8212365453529,21.8212365453529,21.8212365453529,21.8212365453529,195.831706930011,0.0,1.0
2023-08-30,25.0,25.0,25.0,25.0,766,21.829968532766,21.829968532766,21.829968532766,21.829968532766,877.234429873618,0.0,1.0
2023-08-31,25.76,25.89,25.0,25.0,11838,22.4935995761621,22.6071154125325,21.829968532766,21.829968532766,13557.0511499267,0.0,1.0
2023-09-01,25.76,25.76,25.76,25.76,18,22.4935995761621,22.4935995761621,22.4935995761621,22.4935995761621,20.6138638873696,0.0,1.0
2023-09-05,25.24,25.43,25.24,25.43,928,22.0395362306806,22.2054439915296,22.0395362306806,22.2054439915296,1062.75920485994,0.0,1.0
2023-09-06,25.89,25.89,25.89,25.89,1524,22.6071154125325,22.6071154125325,22.6071154125325,22.6071154125325,1745.30714246396,0.0,1.0
2023-09-07,25.32,25.43,25.24,25.43,1610,22.1093921299854,22.2054439915296,22.0395362306806,22.2054439915296,1843.79560325917,0.0,1.0
2023-09-08,25.43,25.43,25.43,25.43,101,22.2054439915296,22.2054439915296,22.2054439915296,22.2054439915296,115.666680701352,0.0,1.0
2023-09-11,25.32,25.32,25.29,25.29,487,22.1093921299854,22.1093921299854,22.0831961677461,22.0831961677461,557.719539619389,0.0,1.0
2023-09-12,25.32,25.32,25.32,25.32,7,22.1093921299854,22.1093921299854,22.1093921299854,22.1093921299854,8.01650262286596,0.0,1.0
2023-09-13,25.32,25.32,25.32,25.32,36,22.1093921299854,22.1093921299854,22.1093921299854,22.1093921299854,41.2277277747392,0.0,1.0
2023-09-14,25.32,25.32,25.32,25.32,0,22.2208157821716,22.2208157821716,22.2208157821716,22.2208157821716,0,0.127604,1.0
2023-09-15,25.94,25.94,25.94,25.94,627,22.7649273850526,22.7649273850526,22.7649273850526,22.7649273850526,714.449017337044,0.0,1.0
2023-09-18,25.94,25.94,25.94,25.94,0,22.7649273850526,22.7649273850526,22.7649273850526,22.7649273850526,0,0.0,1.0
2023-09-19,25.51,25.69,25.38,25.69,1419,22.3875596604739,22.5455275451812,22.2734717437407,22.5455275451812,1616.91093397331,0.0,1.0
2023-09-20,25.3501,25.3501,25.3501,25.3501,555,22.2472315228921,22.2472315228921,22.2472315228921,22.2472315228921,632.407024915566,0.0,1.0
2023-09-21,25.3501,25.3501,25.3501,25.3501,22,22.2472315228921,22.2472315228921,22.2472315228921,22.2472315228921,25.0683865732297,0.0,1.0
2023-09-22,25.26,25.26,25.25,25.25,4780,22.1681598206025,22.1681598206025,22.1593838270076,22.1593838270076,5446.67671909262,0.0,1.0
2023-09-25,25.046,25.42,25.046,25.42,1618,21.9803535576726,22.3085757181202,21.9803535576726,22.3085757181202,1843.66588524934,0.0,1.0
2023-09-26,25.07,25.07,25.07,25.07,344,22.0014159423003,22.0014159423003,22.0014159423003,22.0014159423003,391.978408235953,0.0,1.0
2023-09-27,25.03,25.1,25.01,25.1,1001,21.9663119679208,22.0277439230848,21.9487599807311,22.0277439230848,1140.61158908195,0.0,1.0
2023-09-28,25.08,25.08,24.87,25.07,7675,22.0101919358951,22.0101919358951,21.8258960704032,22.0014159423003,8745.44849770625,0.0,1.0
2023-09-29,25.17,25.38,25.1,25.1,19743,22.0891758782488,22.2734717437407,22.0277439230848,22.0277439230848,22496.5980052397,0.0,1.0
2023-10-02,24.9959,25.14,24.87,25.14,872,21.9363858297624,22.0628478974642,21.8258960704032,22.0628478974642,993.619685993464,0.0,1.0
2023-10-03,24.38,24.77,24.38,24.77,5203,21.3958723842553,21.7381361344546,21.3958723842553,21.7381361344546,5928.67342456881,0.0,1.0
2023-10-04,24.6,24.66,24.6,24.66,3034,21.5889442433421,21.6416002049112,21.5889442433421,21.6416002049112,3457.15840287176,0.0,1.0
2023-10-05,24.6,24.6,24.6,24.6,780,21.5889442433421,21.5889442433421,21.5889442433421,21.5889442433421,888.788251232686,0.0,1.0
2023-10-06,24.75,24.75,24.75,24.75,2580,21.7205841472649,21.7205841472649,21.7205841472649,21.7205841472649,2939.83806176966,0.0,1.0
2023-10-09,24.8999,24.9,24.85,24.85,1443,21.8521362912518,21.8522240511877,21.8083440832135,21.8083440832135,1644.25826478047,0.0,1.0
2023-10-10,24.8999,24.8999,24.8999,24.8999,11,21.8521362912518,21.8521362912518,21.8521362912518,21.8521362912518,12.5341932866148,0.0,1.0
2023-10-11,24.8999,24.8999,24.8999,24.8999,127,21.8521362912518,21.8521362912518,21.8521362912518,21.8521362912518,144.712958854553,0.0,1.0
2023-10-12,24.8999,24.8999,24.8999,24.8999,85,21.9641214799196,21.9641214799196,21.9641214799196,21.9641214799196,96.3613091438678,0.127604,1.0
2023-10-13,25.01,25.1699,25.01,25.1699,2052,22.0612403348121,22.2022876090839,22.0612403348121,22.2022876090839,2326.27536897903,0.0,1.0
2023-10-16,25.01,25.01,25.01,25.01,468,22.0612403348121,22.0612403348121,22.0612403348121,22.0612403348121,530.554031521532,0.0,1.0
2023-10-17,25.0,25.0,24.87,24.87,1196,22.0524193670653,22.0524193670653,21.9377467863566,21.9377467863566,1355.86030277725,0.0,1.0
2023-10-18,24.51,24.51,24.51,24.51,431,21.6201919474708,21.6201919474708,21.6201919474708,21.6201919474708,488.608520482437,0.0,1.0
2023-10-19,24.51,24.51,24.51,24.51,380,21.6201919474708,21.6201919474708,21.6201919474708,21.6201919474708,430.791734996116,0.0,1.0
2023-10-20,24.71,24.71,24.71,24.71,213,21.7966113024073,21.7966113024073,21.7966113024073,21.7966113024073,241.470104089928,0.0,1.0
2023-10-23,24.71,24.71,24.71,24.71,43,21.7966113024073,21.7966113024073,21.7966113024073,21.7966113024073,48.7474858021921,0.0,1.0
2023-10-24,24.71,24.71,24.71,24.71,110,21.7966113024073,21.7966113024073,21.7966113024073,21.7966113024073,124.702870656771,0.0,1.0
2023-10-25,24.71,24.71,24.71,24.71,1,21.7966113024073,21.7966113024073,21.7966113024073,21.7966113024073,1.1336624605161,0.0,1.0
2023-10-26,24.85,24.9309,24.79,24.79,4050,21.9201048508629,21.9914664799347,21.8671790443819,21.8671790443819,4591.33296509018,0.0,1.0
2023-10-27,24.938,24.938,24.7,24.74,2554,21.997729367035,21.997729367035,21.7877903346605,21.8230742056478,2895.3739241581,0.0,1.0
2023-10-30,24.63,24.7,24.5,24.7,8463,21.7260435604327,21.7877903346605,21.611370979724,21.7877903346605,9594.18540334771,0.0,1.0
2023-10-31,25.0,25.0,24.82,24.93,4111,22.0524193670653,22.0524193670653,21.8936419476224,21.9906725928375,4660.48637518166,0.0,1.0
2023-11-01,25.0,25.24,25.0,25.24,1743,22.0524193670653,22.2641225929891,22.0524193670653,22.2641225929891,1975.97366867955,0.0,1.0
2023-11-02,25.14,25.52,25.01,25.01,3843,22.1759129155209,22.5111096899003,22.0612403348121,22.0612403348121,4356.66483576334,0.0,1.0
2023-11-03,25.13,25.17,25.13,25.17,3420,22.167091947774,22.2023758187613,22.167091947774,22.2023758187613,3877.12561496505,0.0,1.0
2023-11-06,24.93,25.18,24.93,25.18,857,21.9906725928375,22.2111967865082,21.9906725928375,22.2111967865082,971.548728662293,0.0,1.0
2023-11-07,24.93,24.93,24.93,24.93,217,21.9906725928375,21.9906725928375,21.9906725928375,21.9906725928375,246.004753931992,0.0,1.0
2023-11-08,24.9255,25.0,24.925,24.925,1668,21.9867031573514,22.0524193670653,21.9862621089641,21.9862621089641,1890.94898414085,0.0,1.0
2023-11-09,24.93,24.99,24.93,24.98,1563,21.9906725928375,22.0435983993185,21.9906725928375,22.0347774315716,1771.91442578666,0.0,1.0
2023-11-10,24.91,24.92,24.9001,24.92,1481,21.9730306573439,21.9818516250907,21.9642978992745,21.9818516250907,1678.95410402433,0.0,1.0
2023-11-13,24.95,24.95,24.95,24.95,620,22.0083145283312,22.0083145283312,22.0083145283312,22.0083145283312,702.870725519977,0.0,1.0
2023-11-14,24.93,24.95,24.8,24.95,4748,22.1032316696741,22.1209639052695,21.987972138304,22.1209639052695,5355.21871955049,0.127604,1.0
2023-11-15,24.85,24.8903,24.85,24.8903,2441,22.0323027272925,22.0680331820172,22.0323027272925,22.0680331820172,2753.17794743529,0.0,1.0
2023-11-16,24.88,24.8954,24.87,24.8954,3903,22.0589010806856,22.0725549020941,22.0500349628879,22.0725549020941,4402.1522035395,0.0,1.0
2023-11-17,24.8499,24.94,24.8497,24.94,3663,22.0322140661145,22.1120977874718,22.0320367437586,22.1120977874718,4131.45875520502,0.0,1.0
2023-11-20,24.8873,24.9,24.8873,24.8996,1165,22.0653733466779,22.076633316281,22.0653733466779,22.0762786715691,1313.9911137903,0.0,1.0
2023-11-21,24.85,24.91,24.85,24.89,6347,22.0323027272925,22.0854994340787,22.0323027272925,22.0677671984833,7158.71381907897,0.0,1.0
2023-11-22,24.85,24.88,24.81,24.81,2008,22.0323027272925,22.0589010806856,21.9968382561017,21.9968382561017,2264.80185106516,0.0,1.0
2023-11-24,24.85,24.85,24.85,24.85,108,22.0323027272925,22.0323027272925,22.0323027272925,22.0323027272925,121.812051750517,0.0,1.0
2023-11-27,24.85,24.85,24.75,24.77,2577,22.0323027272925,22.0323027272925,21.9436415493155,21.9613737849109,2906.57090149149,0.0,1.0
2023-11-28,24.73,24.95,24.71,24.85,3912,21.9259093137201,22.1209639052695,21.9081770781246,22.0323027272925,4412.30320785203,0.0,1.0
2023-11-29,25.05,25.05,24.85,24.93,9226,22.2096250832466,22.2096250832466,22.0323027272925,22.1032316696741,10405.9073097247,0.0,1.0
2023-11-30,25.53,25.53,25.25,25.26,9636,22.6351987375363,22.6351987375363,22.3869474392006,22.3958135569983,10868.3419506294,0.0,1.0
2023-12-01,25.53,25.53,25.53,25.53,30,22.6351987375363,22.6351987375363,22.6351987375363,22.6351987375363,33.8366810418102,0.0,1.0
2023-12-04,25.2,25.27,25.2,25.27,1333,22.3426168502121,22.404679674796,22.3426168502121,22.404679674796,1503.47652762443,0.0,1.0
2023-12-05,25.02,25.02,25.02,25.02,296,22.1830267298534,22.1830267298534,22.1830267298534,22.1830267298534,333.855252945861,0.0,1.0
2023-12-06,25.1,25.1,24.945,25.02,5813,22.2539556722351,22.2539556722351,22.1165308463707,22.1830267298534,6556.42089653474,0.0,1.0
2023-12-07,25.1,25.1,25.1,25.1,201,22.2539556722351,22.2539556722351,22.2539556722351,22.2539556722351,226.705762980128,0.0,1.0
2023-12-08,25.31,25.53,25.2,25.53,2139,22.4401441459868,22.6351987375363,22.3426168502121,22.6351987375363,2412.55535828107,0.0,1.0
2023-12-11,25.22,25.22,25.11,25.11,1117,22.3603490858075,22.3603490858075,22.2628217900328,22.2628217900328,1259.8524241234,0.0,1.0
2023-12-12,25.145,25.16,25.13,25.15,900,22.2938532023247,22.3071523790213,22.2805540256282,22.2982862612236,1015.10043125431,0.0,1.0
2023-12-13,25.145,25.145,25.145,25.145,725,22.2938532023247,22.2938532023247,22.2938532023247,22.2938532023247,817.719791843747,0.0,1.0
2023-12-14,25.1823,25.2717,25.1823,25.2717,1825,22.440059031256,22.519723767098,22.440059031256,22.519723767098,2048.02034771776,0.127604,1.0
2023-12-15,25.1823,25.1823,25.1823,25.1823,1,22.440059031256,22.440059031256,22.440059031256,22.440059031256,1.12220293025631,0.0,1.0
2023-12-18,25.2635,25.2806,25.2,25.21,2002,22.5124167107903,22.5276545965051,22.4558315796274,22.464742623905,2246.65026637313,0.0,1.0
2023-12-19,25.2016,25.2016,25.2016,25.2016,419,22.4572573467118,22.4572573467118,22.4572573467118,22.4572573467118,470.203027777393,0.0,1.0
2023-12-20,25.13,25.23,25.12,25.23,3665,22.393454269684,22.4825647124603,22.3845432254064,22.4825647124603,4112.87373938937,0.0,1.0
2023-12-21,25.29,25.33,25.27,25.27,2007,22.5360309781261,22.5716751552366,22.5182088895708,22.5182088895708,2252.26128102441,0.0,1.0
2023-12-22,25.1,25.18,25.1,25.14,7178,22.3667211368511,22.4380094910721,22.3667211368511,22.4023653139616,8055.17263337978,0.0,1.0
2023-12-26,25.51,25.53,25.1414,25.1414,4033,22.7320739522339,22.7498960407892,22.4036128601605,22.4036128601605,4525.8444177237,0.0,1.0
2023-12-27,25.7806,25.88,25.3,25.51,4154,22.9732068103866,23.0617825905062,22.5449420224037,22.7320739522339,4661.6309722847,0.0,1.0
2023-12-28,25.55,25.825,25.53,25.785,2450,22.7677181293444,23.0127718469793,22.7498960407892,22.9771276698687,2749.39717912796,0.0,1.0
2023-12-29,25.15,25.73,25.15,25.69,6317,22.4112763582392,22.9281169263418,22.4112763582392,22.8924727492313,7088.95591042911,0.0,1.0
2024-01-02,25.46,25.46,25.46,25.46,351,22.6875187308458,22.6875187308458,22.6875187308458,22.6875187308458,393.893228519964,0.0,1.0
2024-01-03,25.21,25.45,25.21,25.34,2779,22.464742623905,22.6786076865681,22.464742623905,22.5805861995142,3118.60194318228,0.0,1.0
2024-01-04,25.54,25.56,25.31,25.31,2553,22.7588070850668,22.7766291736221,22.5538530666813,22.5538530666813,2864.98408094436,0.0,1.0
2024-01-05,25.55,25.55,25.55,25.55,555,22.7677181293444,22.7677181293444,22.7677181293444,22.7677181293444,622.822626292252,0.0,1.0
2024-01-08,25.55,25.55,25.3003,25.32,1511,22.7677181293444,22.7677181293444,22.545209353732,22.5627641109589,1695.64862761728,0.0,1.0
2024-01-09,25.4,25.43,25.4,25.43,365,22.63405246518,22.6607855980129,22.63405246518,22.6607855980129,409.604069543552,0.0,1.0
2024-01-10,25.49,25.49,25.2901,25.2901,494,22.7142518636787,22.7142518636787,22.5361200885688,22.5361200885688,554.368247546615,0.0,1.0
2024-01-11,25.52,25.52,25.52,25.52,431,22.8546934859118,22.8546934859118,22.8546934859118,22.8546934859118,481.263072146653,0.127604,1.0
2024-01-12,25.52,25.52,25.52,25.52,50,22.8546934859118,22.8546934859118,22.8546934859118,22.8546934859118,55.8309828476395,0.0,1.0
2024-01-16,25.48,25.48,25.28,25.28,888,22.8188710823289,22.8188710823289,22.6397590644142,22.6397590644142,991.558255374076,0.0,1.0
2024-01-17,25.1501,25.1501,25.1501,25.1501,250,22.5234258087786,22.5234258087786,22.5234258087786,22.5234258087786,279.154914238198,0.0,1.0
2024-01-18,25.16,25.315,25.16,25.315,1012,22.5322918536654,22.6711036675493,22.5322918536654,22.6711036675493,1130.01909283622,0.0,1.0
2024-01-19,25.0928,25.226,25.0928,25.226,1287,22.4721102156461,22.5913988195773,22.4721102156461,22.5913988195773,1437.08949849824,0.0,1.0
2024-01-22,25.25,25.25,25.15,25.15,1395,22.612892261727,22.612892261727,22.5233362527697,22.5233362527697,1557.68442144914,0.0,1.0
2024-01-23,25.5,25.52,25.5,25.52,1201,22.8367822841203,22.8546934859118,22.8367822841203,22.8546934859118,1341.0602080003,0.0,1.0
2024-01-24,25.46,25.535,25.46,25.46,1624,22.8009598805374,22.8681268872554,22.8009598805374,22.8009598805374,1813.39032289133,0.0,1.0
2024-01-25,25.4546,25.5065,25.13,25.13,9854,22.7961238560537,22.8426034247026,22.5054250509782,22.5054250509782,11003.1700996128,0.0,1.0
2024-01-26,25.56,25.75,25.4,25.4,1151,22.8905158894947,23.0606723065137,22.747226275163,22.747226275163,1285.22922515266,0.0,1.0
2024-01-29,25.405,25.405,25.405,25.405,351,22.7517040756109,22.7517040756109,22.7517040756109,22.7517040756109,391.933499590429,0.0,1.0
2024-01-30,25.35,25.42,25.35,25.42,686,22.7024482706843,22.7651374769545,22.7024482706843,22.7651374769545,766.001084669615,0.0,1.0
2024-01-31,25.31,25.45,25.31,25.4,1716,22.6666258671014,22.7920042796417,22.6666258671014,22.747226275163,1916.11933133099,0.0,1.0
2024-02-01,25.45,25.485,25.3,25.32,7519,22.7920042796417,22.8233488827767,22.6576702662057,22.6755814679971,8395.86320062802,0.0,1.0
2024-02-02,25.35,25.41,25.35,25.4,753,22.7024482706843,22.7561818760587,22.7024482706843,22.747226275163,840.814601685452,0.0,1.0
2024-02-05,25.35,25.35,25.35,25.35,176,22.7024482706843,22.7024482706843,22.7024482706843,22.7024482706843,196.525059623691,0.0,1.0
2024-02-06,25.3278,25.525,25.27,25.525,4505,22.6825668366958,22.8591712863597,22.6308034635185,22.8591712863597,5030.37155457232,0.0,1.0
2024-02-07,25.3278,25.3278,25.3278,25.3278,202,22.6825668366958,22.6825668366958,22.6825668366958,22.6825668366958,225.557170704464,0.0,1.0
2024-02-08,25.34,25.37,25.34,25.35,1799,22.6934926697886,22.7203594724758,22.6934926697886,22.7024482706843,2008.79876285807,0.0,1.0
2024-02-09,25.7,25.7,25.31,25.32,4332,23.015894302035,23.015894302035,22.6666258671014,22.6755814679971,4837.19635391949,0.0,1.0
2024-02-12,25.7,25.78,25.55,25.55,1516,23.015894302035,23.0875391092009,22.881560288599,22.881560288599,1692.79539994043,0.0,1.0
2024-02-13,25.56,25.78,25.48,25.48,2056,22.8905158894947,23.0875391092009,22.8188710823289,22.8188710823289,2295.77001469494,0.0,1.0
2024-02-14,25.5779,25.75,25.4,25.4,2688,23.020823464768,23.1757182652906,22.8607085024614,22.8607085024614,2986.57410345129,0.127604,1.0
2024-02-15,25.57,25.57,25.57,25.57,1384,23.013713244407,23.013713244407,23.013713244407,23.013713244407,1537.73011874129,0.0,1.0
2024-02-16,25.63,25.89,25.61,25.89,984,23.0677149180349,23.3017221704223,23.0497143601589,23.3017221704223,1093.29944858485,0.0,1.0
2024-02-20,25.48,25.55,25.48,25.55,2475,22.9327107339652,22.9957126865311,22.9327107339652,22.9957126865311,2749.91477159299,0.0,1.0
2024-02-21,25.48,25.48,25.48,25.48,154,22.9327107339652,22.9327107339652,22.9327107339652,22.9327107339652,171.10580801023,0.0,1.0
2024-02-22,25.32,25.32,25.32,25.32,397,22.7887062709576,22.7887062709576,22.7887062709576,22.7887062709576,441.097440130269,0.0,1.0
2024-02-23,25.64,25.65,25.56,25.65,2212,23.0767151969729,23.0857154759108,23.0047129654691,23.0857154759108,2457.70160596512,0.0,1.0
2024-02-26,25.61,25.81,25.61,25.81,741,23.0497143601589,23.2297199389185,23.0497143601589,23.2297199389185,823.30781646481,0.0,1.0
2024-02-27,25.6506,25.79,25.6506,25.67,591,23.0862554926471,23.2117193810425,23.0862554926471,23.1037160337868,656.646315156144,0.0,1.0
2024-02-28,25.6506,25.6506,25.6506,25.6506,267,23.0862554926471,23.0862554926471,23.0862554926471,23.0862554926471,296.657472329425,0.0,1.0
2024-02-29,25.38,25.71,25.38,25.71,1623,22.8427079445855,23.1397171495387,22.8427079445855,23.1397171495387,1803.27744415976,0.0,1.0
2024-03-01,25.6,25.6,25.6,25.6,648,23.040714081221,23.040714081221,23.040714081221,23.040714081221,719.977685653435,0.0,1.0
2024-03-04,25.43,25.43,25.2596,25.2596,1183,22.8877093392754,22.8877093392754,22.7343445861722,22.7343445861722,1314.40370698767,0.0,1.0
2024-03-05,25.43,25.43,25.43,25.43,409,22.8877093392754,22.8877093392754,22.8877093392754,22.8877093392754,454.430360234961,0.0,1.0
2024-03-06,25.55,25.55,25.5411,25.55,3584,22.9957126865311,22.9957126865311,22.9877024382763,22.9957126865311,3982.09880460172,0.0,1.0
2024-03-07,25.85,25.95,25.7601,25.86,5060,23.2657210546704,23.3557238440502,23.184808547018,23.2747213336084,5622.04797747899,0.0,1.0
2024-03-08,26.23,26.23,25.97,25.97,4457,23.6077316543135,23.6077316543135,23.3737244019261,23.3737244019261,4952.06874221816,0.0,1.0
2024-03-11,26.25,26.25,26.25,26.25,375,23.6257322121895,23.6257322121895,23.6257322121895,23.6257322121895,416.653753271664,0.0,1.0
2024-03-12,25.65,26.14,25.59,26.14,2848,23.0857154759108,23.5267291438717,23.031713802283,23.5267291438717,3164.34637151387,0.0,1.0
2024-03-13,25.47,25.63,25.27,25.62,18390,22.9237104550273,23.0677149180349,22.7437048762677,23.0587146390969,20432.7000604424,0.0,1.0
2024-03-14,25.4229,25.4229,25.12,25.35,10404,22.9961663005895,22.9961663005895,22.7221795102372,22.930224943651,11501.9107160144,0.127604,1.0
2024-03-15,25.4229,25.4229,25.4229,25.4229,264,22.9961663005895,22.9961663005895,22.9961663005895,22.9961663005895,291.85932612724,0.0,1.0
2024-03-18,25.39,25.39,25.2922,25.31,2155,22.9664067581577,22.9664067581577,22.8779422216888,22.8940431291443,2382.41230228865,0.0,1.0
2024-03-19,25.2,25.5,25.06,25.39,14148,22.7945431392507,23.0659067480513,22.6679067884771,22.9664067581577,15641.0066138189,0.0,1.0
2024-03-20,25.33,25.33,25.2,25.25,3795,22.9121340363976,22.9121340363976,22.7945431392507,22.8397704073841,4195.47781307907,0.0,1.0
2024-03-21,25.32,25.33,25.32,25.33,1340,22.9030885827709,22.9121340363976,22.9030885827709,22.9121340363976,1481.40718564584,0.0,1.0
2024-03-22,25.34,25.35,25.26,25.35,907,22.9211794900243,22.930224943651,22.8488158610108,22.930224943651,1002.71366968715,0.0,1.0
2024-03-25,25.33,25.33,25.2406,25.26,938,22.9121340363976,22.9121340363976,22.831267680975,22.8488158610108,1036.98502995209,0.0,1.0
2024-03-26,25.33,25.33,25.24,25.25,5038,22.9121340363976,22.9121340363976,22.8307249537574,22.8397704073841,5569.64880692816,0.0,1.0
2024-03-27,25.41,25.45,25.31,25.37,3637,22.9844976654111,23.0206794799179,22.8940431291443,22.9483158509044,4020.80442850292,0.0,1.0
2024-03-28,25.41,25.535,25.26,25.43,2692,22.9844976654111,23.0975658357447,22.8488158610108,23.0025885726645,2976.08070429746,0.0,1.0
2024-04-01,25.37,25.38,25.3,25.3,2701,22.9483158509044,22.9573613045311,22.8849976755176,22.8849976755176,2986.03045405179,0.0,1.0
2024-04-02,25.26,25.33,25.25,25.33,4085,22.8488158610108,22.9121340363976,22.8397704073841,22.9121340363976,4516.08086071884,0.0,1.0
2024-04-03,25.26,25.26,25.26,25.26,182,22.8488158610108,22.8488158610108,22.8488158610108,22.8488158610108,201.206050587718,0.0,1.0
2024-04-04,25.15,25.23,25.15,25.23,2984,22.7493158711173,22.8216795001308,22.7493158711173,22.8216795001308,3298.89480743819,0.0,1.0
2024-04-05,25.24,25.24,25.24,25.24,456,22.8307249537574,22.8307249537574,22.8307249537574,22.8307249537574,504.120654219778,0.0,1.0
2024-04-08,25.54,25.54,25.24,25.24,4068,23.1020885625581,23.1020885625581,22.8307249537574,22.8307249537574,4497.28688896064,0.0,1.0
2024-04-09,25.45,25.45,25.45,25.45,180,23.0206794799179,23.0206794799179,23.0206794799179,23.0206794799179,198.994995086754,0.0,1.0
2024-04-10,25.3,25.3455,25.2,25.3455,3025,22.8849976755176,22.926154489519,22.7945431392507,22.926154489519,3344.22144520795,0.0,1.0
2024-04-11,25.15,25.3,25.15,25.3,1410,22.7493158711173,22.8849976755176,22.7493158711173,22.8849976755176,1558.79412817957,0.0,1.0
2024-04-12,25.27,25.34,25.27,25.34,1472,22.9732849210955,23.0369228294642,22.9732849210955,23.0369228294642,1619.16069590218,0.127604,1.0
2024-04-15,25.05,25.05,25.02,25.02,2377,22.7732800662225,22.7732800662225,22.7460066769216,22.7460066769216,2614.63653135834,0.0,1.0
2024-04-16,25.27,25.3,25.05,25.05,2646,22.9732849210955,23.0005583103964,22.7732800662225,22.7732800662225,2910.52934874807,0.0,1.0
2024-04-17,25.29,25.48,25.15,25.29,1393,22.9914671806294,23.1641986462015,22.864191363892,22.9914671806294,1532.2628052933,0.0,1.0
2024-04-18,25.29,25.29,25.29,25.29,625,22.9914671806294,22.9914671806294,22.9914671806294,22.9914671806294,687.483311779118,0.0,1.0
2024-04-19,25.15,25.15,25.15,25.15,939,22.864191363892,22.864191363892,22.864191363892,22.864191363892,1032.87492761695,0.0,1.0
2024-04-22,25.115,25.17,25.09,25.14,1234,22.8323724097077,22.8823736234259,22.8096445852903,22.8551002341251,1357.36705077669,0.0,1.0
2024-04-23,25.28,25.28,25.12,25.12,1454,22.9823760508624,22.9823760508624,22.8369179745912,22.8369179745912,1599.36117652294,0.0,1.0
2024-04-24,25.25,25.25,25.25,25.25,694,22.9551026615616,22.9551026615616,22.9551026615616,22.9551026615616,763.381469399532,0.0,1.0
2024-04-25,25.25,25.25,25.25,25.25,73,22.9551026615616,22.9551026615616,22.9551026615616,22.9551026615616,80.2980508158009,0.0,1.0
2024-04-26,25.2,25.27,25.2,25.23,2036,22.9096470127268,22.9732849210955,22.9096470127268,22.9369204020277,2239.54563645165,0.0,1.0
2024-04-29,25.23,25.23,25.2,25.2,515,22.9369204020277,22.9369204020277,22.9096470127268,22.9096470127268,566.486248905993,0.0,1.0
2024-04-30,25.28,25.28,25.07,25.24,4968,22.9823760508624,22.9823760508624,22.7914623257564,22.9460115317946,5464.66734866986,0.0,1.0
2024-05-01,25.11,25.4,25.09,25.4,8627,22.8278268448242,23.0914696080659,22.8096445852903,23.0914696080659,9489.46964914953,0.0,1.0
2024-05-02,25.26,25.26,25.11,25.11,10614,22.9641937913285,22.9641937913285,22.8278268448242,22.8278268448242,11675.1165939577,0.0,1.0
2024-05-03,25.31,25.4145,25.2,25.4145,7623,23.0096494401633,23.104651746228,22.9096470127268,23.104651746228,8385.09645710755,0.0,1.0
2024-05-06,25.33,25.42,25.31,25.39,9818,23.0278316996972,23.1096518675998,23.0096494401633,23.0823784782989,10799.5378480758,0.0,1.0
2024-05-07,25.33,25.48,25.3,25.48,6391,23.0278316996972,23.1641986462015,23.0005583103964,23.1641986462015,7029.92935292856,0.0,1.0
2024-05-08,25.33,25.33,25.33,25.33,2725,23.0278316996972,23.0278316996972,23.0278316996972,23.0278316996972,2997.42723935696,0.0,1.0
2024-05-09,25.15,25.2304,25.08,25.1,3283,22.864191363892,22.9372840472183,22.8005534555233,22.8187357150573,3611.21234011335,0.0,1.0
2024-05-10,25.33,25.39,25.1307,25.39,1878,23.0278316996972,23.0823784782989,22.8466454834418,23.0823784782989,2065.7498552339,0.0,1.0
2024-05-13,25.33,25.33,25.33,25.33,354,23.0278316996972,23.0278316996972,23.0278316996972,23.0278316996972,389.390547791693,0.0,1.0
2024-05-14,25.33,25.33,25.33,25.33,1306,23.1438381519755,23.1438381519755,23.1438381519755,23.1438381519755,1429.36447199344,0.127604,1.0
2024-05-15,25.5001,25.5001,25.1953,25.1953,6082,23.2992572940857,23.2992572940857,23.0207637343256,23.0207637343256,6656.50437876269,0.0,1.0
2024-05-16,25.49,25.53,25.49,25.5,1186,23.2900289969939,23.3265767082485,23.2900289969939,23.2991659248075,1298.02929845652,0.0,1.0
2024-05-17,25.21,25.21,25.2,25.2,725,23.0341950182117,23.0341950182117,23.025058090398,23.025058090398,793.483340118868,0.0,1.0
2024-05-20,25.4613,25.4613,25.4076,25.4076,1964,23.2638060141687,23.2638060141687,23.2147407118094,23.2147407118094,2149.51900688753,0.0,1.0
2024-05-21,25.3,25.3715,25.14,25.14,2387,23.1164273685345,23.1817564024021,22.9702365235161,22.9702365235161,2612.47549360516,0.0,1.0
2024-05-22,25.35,25.465,25.35,25.35,3666,23.1621120076028,23.2671866774597,23.1621120076028,23.1621120076028,4012.28955155278,0.0,1.0
2024-05-23,25.2,25.2,25.13,25.16,1551,23.025058090398,23.025058090398,22.9610995957025,22.9885103791434,1697.50711796464,0.0,1.0
2024-05-24,25.2465,25.2465,25.2465,25.2465,200,23.0675448047315,23.0675448047315,23.0675448047315,23.0675448047315,218.89195589486,0.0,1.0
2024-05-28,25.26,25.26,25.26,25.26,1182,23.0798796572799,23.0798796572799,23.0798796572799,23.0798796572799,1293.65145933863,0.0,1.0
2024-05-29,25.26,25.26,25.26,25.26,150,23.0798796572799,23.0798796572799,23.0798796572799,23.0798796572799,164.168966921145,0.0,1.0
2024-05-30,25.32,25.32,25.32,25.32,484,23.1347012241618,23.1347012241618,23.1347012241618,23.1347012241618,529.718533265562,0.0,1.0
2024-05-31,25.4,25.45,25.1301,25.1301,5146,23.207796646671,23.2534812857393,22.9611909649806,22.9611909649806,5632.09002517476,0.0,1.0
2024-06-03,25.4,25.4,25.4,25.4,855,23.207796646671,23.207796646671,23.207796646671,23.207796646671,935.763111450529,0.0,1.0
2024-06-04,25.425,25.425,25.425,25.425,156,23.2306389662051,23.2306389662051,23.2306389662051,23.2306389662051,170.735725597991,0.0,1.0
2024-06-05,25.32,25.416,25.25,25.25,1685,23.1347012241618,23.2224157311729,23.0707427294663,23.0707427294663,1844.1647284142,0.0,1.0
2024-06-06,25.5,25.5,25.5,25.5,655,23.2991659248075,23.2991659248075,23.2991659248075,23.2991659248075,716.871155555668,0.0,1.0
2024-06-07,25.36,25.36,25.36,25.36,469,23.1712489354164,23.1712489354164,23.1712489354164,23.1712489354164,513.301636573448,0.0,1.0
2024-06-10,25.4001,25.4001,25.4001,25.4001,569,23.2078880159492,23.2078880159492,23.2078880159492,23.2078880159492,622.747614520876,0.0,1.0
2024-06-11,25.5093,25.5093,25.45,25.45,996,23.3076632676742,23.3076632676742,23.2534812857393,23.2534812857393,1090.08194035641,0.0,1.0
2024-06-12,25.45,25.69,25.34,25.3715,17490,23.2534812857393,23.4727675532669,23.1529750797891,23.1817564024021,19142.1015430055,0.0,1.0
2024-06-13,25.54,25.575,25.46,25.575,1338,23.3357136360621,23.3676928834099,23.2626182135529,23.3676928834099,1464.38718493662,0.0,1.0
2024-06-14,25.3382,25.3382,25.3382,25.3382,372,23.267921286456,23.267921286456,23.267921286456,23.267921286456,405.098946483314,0.127604,1.0
2024-06-17,25.3382,25.3382,25.3382,25.3382,200,23.267921286456,23.267921286456,23.267921286456,23.267921286456,217.795132517911,0.0,1.0
2024-06-18,25.04,25.3808,25.04,25.3,1383,22.994085965572,23.3070406180108,22.994085965572,23.2328424492401,1506.05334136136,0.0,1.0
2024-06-20,25.3,25.3299,25.3,25.3299,2483,23.2328424492401,23.2602994448619,23.2328424492401,23.2602994448619,2703.92657020987,0.0,1.0
2024-06-21,25.3,25.3,25.3,25.3,227,23.2328424492401,23.2328424492401,23.2328424492401,23.2328424492401,247.197475407829,0.0,1.0
2024-06-24,25.93,25.93,25.35,25.35,2456,23.8113677750512,23.8113677750512,23.2787571576378,23.2787571576378,2674.52422731995,0.0,1.0
2024-06-25,25.53,25.6,25.4339,25.4339,2122,23.4440501078696,23.5083306996264,23.3558020383292,23.3558020383292,2310.80635601503,0.0,1.0
2024-06-26,25.62,25.62,25.45,25.48,925,23.5266965829855,23.5266965829855,23.3705865744332,23.3981353994719,1007.30248789534,0.0,1.0
2024-06-27,25.42,25.42,25.42,25.42,495,23.3430377493946,23.3430377493946,23.3430377493946,23.3430377493946,539.04295298183,0.0,1.0
2024-06-28,25.25,25.25,25.25,25.25,1741,23.1869277408424,23.1869277408424,23.1869277408424,23.1869277408424,1895.90662856842,0.0,1.0
2024-07-01,25.42,25.42,25.35,25.4,1714,23.3430377493946,23.3430377493946,23.2787571576378,23.3246718660355,1866.5042856785,0.0,1.0
2024-07-02,25.1486,25.1486,25.1486,25.1486,694,23.0938127122119,23.0938127122119,23.0938127122119,23.0938127122119,755.74910983715,0.0,1.0
2024-07-03,25.2909,25.35,25.14,25.17,5820,23.2244859723117,23.2787571576378,23.0859153823675,23.1134642074061,6337.83835627122,0.0,1.0
2024-07-05,25.45,25.45,25.45,25.45,541,23.3705865744332,23.3705865744332,23.3705865744332,23.3705865744332,589.13583346095,0.0,1.0
2024-07-08,25.45,25.45,25.45,25.45,82,23.3705865744332,23.3705865744332,23.3705865744332,23.3705865744332,89.2960043323437,0.0,1.0
2024-07-09,25.45,25.45,25.45,25.45,74,23.3705865744332,23.3705865744332,23.3705865744332,23.3705865744332,80.5841990316272,0.0,1.0
2024-07-10,25.45,25.45,25.45,25.45,22,23.3705865744332,23.3705865744332,23.3705865744332,23.3705865744332,23.9574645769703,0.0,1.0
2024-07-11,25.55,25.6,25.4801,25.5,2108,23.4624159912287,23.5083306996264,23.3982272288887,23.416501282831,2295.56069673878,0.0,1.0
2024-07-12,25.49,25.5,25.49,25.5,640,23.4073183411514,23.416501282831,23.4073183411514,23.416501282831,696.944424057315,0.0,1.0
2024-07-15,25.3739,25.5047,25.22,25.24,2723,23.4178823972596,23.5385993157294,23.2758462064912,23.2943044509055,2950.44310702002,0.127604,1.0
2024-07-16,25.4443,25.46,25.4443,25.46,1084,23.482855417598,23.4973451394633,23.482855417598,23.4973451394633,1174.5429041534,0.0,1.0
2024-07-17,25.44,25.465,25.4302,25.465,2224,23.478886895049,23.5019597005669,23.4698423552859,23.5019597005669,2409.76330151029,0.0,1.0
2024-07-18,25.44,25.44,25.44,25.44,205,23.478886895049,23.478886895049,23.478886895049,23.478886895049,222.122966191371,0.0,1.0
2024-07-19,25.33,25.33,25.23,25.25,1769,23.3773665507701,23.3773665507701,23.2850753286983,23.3035335731127,1916.75866923188,0.0,1.0
2024-07-22,25.33,25.33,25.33,25.33,31,23.3773665507701,23.3773665507701,23.3773665507701,23.3773665507701,33.5893265947927,0.0,1.0
2024-07-23,25.33,25.33,25.33,25.33,0,23.3773665507701,23.3773665507701,23.3773665507701,23.3773665507701,0,0.0,1.0
2024-07-24,25.19,25.475,25.19,25.4001,4146,23.2481588398696,23.5111888227741,23.2481588398696,23.4420626974423,4492.30155038745,0.0,1.0
2024-07-25,25.35,25.4,25.22,25.22,2264,23.3958247951844,23.4419704062203,23.2758462064912,23.2758462064912,2453.10436808422,0.0,1.0
2024-07-26,25.35,25.35,25.35,25.35,59,23.3958247951844,23.3958247951844,23.3958247951844,23.3958247951844,63.9280731965411,0.0,1.0
2024-07-29,25.35,25.35,25.35,25.35,1061,23.3958247951844,23.3958247951844,23.3958247951844,23.3958247951844,1149.62179087339,0.0,1.0
2024-07-30,25.35,25.5,25.35,25.5,527,23.3958247951844,23.534261628292,23.3958247951844,23.534261628292,571.018552111478,0.0,1.0
2024-07-31,25.41,25.41,25.35,25.35,1827,23.4511995284274,23.4511995284274,23.3958247951844,23.3958247951844,1979.60321576408,0.0,1.0
2024-08-01,25.43,25.43,25.3274,25.3274,877,23.4696577728418,23.4696577728418,23.3749669789962,23.3749669789962,950.252884633331,0.0,1.0
2024-08-02,25.52,25.52,25.502,25.502,819,23.5527198727064,23.5527198727064,23.5361074527334,23.5361074527334,887.408338101137,0.0,1.0
2024-08-05,25.37,25.37,25.27,25.37,5982,23.4142830395988,23.4142830395988,23.321991817527,23.4142830395988,6481.65650613065,0.0,1.0
2024-08-06,25.37,25.37,25.37,25.37,23,23.4142830395988,23.4142830395988,23.4142830395988,23.4142830395988,24.9211132800075,0.0,1.0
2024-08-07,25.55,25.7117,25.5,25.7,4227,23.5804072393279,23.7296421454179,23.534261628292,23.7188440724355,4580.06721019964,0.0,1.0
2024-08-08,25.55,25.55,25.55,25.55,77,23.5804072393279,23.5804072393279,23.5804072393279,23.5804072393279,83.4315531548078,0.0,1.0
2024-08-09,25.55,25.55,25.55,25.55,120,23.5804072393279,23.5804072393279,23.5804072393279,23.5804072393279,130.023199721778,0.0,1.0
2024-08-12,25.4301,25.46,25.4301,25.46,311,23.4697500640639,23.4973451394633,23.4697500640639,23.4973451394633,336.976792612276,0.0,1.0
2024-08-13,25.4301,25.4301,25.4301,25.4301,20,23.4697500640639,23.4697500640639,23.4697500640639,23.4697500640639,21.6705332869631,0.0,1.0
2024-08-14,25.4301,25.4301,25.4301,25.4301,137,23.4697500640639,23.4697500640639,23.4697500640639,23.4697500640639,148.443153015697,0.0,1.0
2024-08-15,25.4301,25.4301,25.4301,25.4301,12,23.5875173550763,23.5875173550763,23.5875173550763,23.5875173550763,12.9374022456978,0.127604,1.0
2024-08-16,25.48,25.56,25.395,25.5547,1675,23.6338017627671,23.7080052219909,23.5549605873419,23.7030892428173,1805.84573012865,0.0,1.0
2024-08-19,25.48,25.48,25.48,25.48,221,23.6338017627671,23.6338017627671,23.6338017627671,23.6338017627671,238.263824691601,0.0,1.0
2024-08-20,25.48,25.48,25.48,25.48,26,23.6338017627671,23.6338017627671,23.6338017627671,23.6338017627671,28.0310381990119,0.0,1.0
2024-08-21,25.48,25.48,25.48,25.48,123,23.6338017627671,23.6338017627671,23.6338017627671,23.6338017627671,132.608373018403,0.0,1.0
2024-08-22,25.48,25.48,25.48,25.48,43,23.6338017627671,23.6338017627671,23.6338017627671,23.6338017627671,46.3590247137505,0.0,1.0
2024-08-23,25.4,25.45,25.4,25.45,570,23.5595983035433,23.6059754655582,23.5595983035433,23.6059754655582,614.526606670647,0.0,1.0
2024-08-26,25.5,25.5,25.3,25.3,999,23.652352627573,23.652352627573,23.4668439795136,23.4668439795136,1077.03873695434,0.0,1.0
2024-08-27,25.2833,25.2833,25.2833,25.2833,439,23.4513540074007,23.4513540074007,23.4513540074007,23.4513540074007,473.293298821778,0.0,1.0
2024-08-28,25.29,25.78,25.29,25.3,1923,23.4575685471107,23.9120647348562,23.4575685471107,23.4668439795136,2073.21870987307,0.0,1.0
2024-08-29,25.45,25.45,25.22,25.28,3745,23.6059754655582,23.6059754655582,23.3926405202899,23.4482931147077,4037.54761751152,0.0,1.0
2024-08-30,25.3,25.32,25.2228,25.32,7530,23.4668439795136,23.4853948443196,23.3952376413627,23.4853948443196,8118.21990917539,0.0,1.0
2024-09-03,25.38,25.38,25.27,25.27,963,23.5410474387374,23.5410474387374,23.4390176823047,23.4390176823047,1038.22653021725,0.0,1.0
2024-09-04,25.33,25.38,25.33,25.38,864,23.4946702767225,23.5410474387374,23.4946702767225,23.5410474387374,931.492961690245,0.0,1.0
2024-09-05,25.44,25.44,25.39,25.44,1119,23.5967000331552,23.5967000331552,23.5503228711404,23.5967000331552,1206.41275941132,0.0,1.0
2024-09-06,25.41,25.475,25.41,25.475,449,23.5688737359463,23.6291640465656,23.5688737359463,23.6291640465656,484.07446735986,0.0,1.0
2024-09-09,25.59,25.6,25.5,25.5,2396,23.7358315191998,23.7451069516027,23.652352627573,23.652352627573,2583.16798172433,0.0,1.0
2024-09-10,25.59,25.59,25.59,25.59,95,23.7358315191998,23.7358315191998,23.7358315191998,23.7358315191998,102.421101111774,0.0,1.0
2024-09-11,25.7999,25.7999,25.63,25.63,833,23.9305228453381,23.9305228453381,23.7729332488116,23.7729332488116,898.07133922219,0.0,1.0
2024-09-12,25.66,25.67,25.66,25.67,628,23.8007595460206,23.8100349784235,23.8007595460206,23.8100349784235,677.057384191518,0.0,1.0
2024-09-13,25.64,25.64,25.62,25.62,1032,23.9005669088495,23.9005669088495,23.8819237209331,23.8819237209331,1107.10679378081,0.127604,1.0
2024-09-16,25.71,25.71,25.71,25.71,264,23.9658180665569,23.9658180665569,23.9658180665569,23.9658180665569,283.213365850905,0.0,1.0
2024-09-17,25.87,25.9,25.86,25.86,948,24.1149635698883,24.1429283517629,24.1056419759301,24.1056419759301,1016.99345010097,0.0,1.0
2024-09-18,26.07,26.11,25.94,25.94,1010,24.3013954490525,24.3386818248853,24.1802147275958,24.1802147275958,1083.5056799599,0.0,1.0
2024-09-19,26.0,26.0,26.0,26.0,713,24.236144291345,24.236144291345,24.236144291345,24.236144291345,764.890643377632,0.0,1.0
2024-09-20,26.11,26.11,26.1,26.1,866,24.3386818248853,24.3386818248853,24.3293602309271,24.3293602309271,929.025662223043,0.0,1.0
2024-09-23,26.11,26.11,26.11,26.11,28,24.3386818248853,24.3386818248853,24.3386818248853,24.3386818248853,30.0377812266111,0.0,1.0
2024-09-24,25.885,25.885,25.885,25.885,559,24.1289459608256,24.1289459608256,24.1289459608256,24.1289459608256,599.682846631271,0.0,1.0
2024-09-25,26.09,26.11,25.885,26.11,661,24.3200386369689,24.3386818248853,24.1289459608256,24.3386818248853,709.106192528211,0.0,1.0
2024-09-26,26.09,26.09,26.09,26.09,76,24.3200386369689,24.3200386369689,24.3200386369689,24.3200386369689,81.53112047223,0.0,1.0
2024-09-27,25.83,25.904,25.78,25.904,2615,24.0776771940555,24.1466569893462,24.0310692242644,24.1466569893462,2805.31421098528,0.0,1.0
2024-09-30,25.56,25.91,25.56,25.91,5227,23.8259941571838,24.1522499457211,23.8259941571838,24.1522499457211,5607.41008826771,0.0,1.0
2024-10-01,25.8749,25.8749,25.8749,25.8749,597,24.1195311509278,24.1195311509278,24.1195311509278,24.1195311509278,640.448406867386,0.0,1.0
2024-10-02,25.8749,25.8749,25.8749,25.8749,72,24.1195311509278,24.1195311509278,24.1195311509278,24.1195311509278,77.2400088684285,0.0,1.0
2024-10-03,26.0,26.0,26.0,26.0,296,24.236144291345,24.236144291345,24.236144291345,24.236144291345,317.542258681317,0.0,1.0
2024-10-04,26.04,26.04,26.02,26.02,566,24.2734306671779,24.2734306671779,24.2547874792614,24.2547874792614,607.192291937922,0.0,1.0
2024-10-07,26.04,26.04,26.04,26.04,161,24.2734306671779,24.2734306671779,24.2734306671779,24.2734306671779,172.717242053013,0.0,1.0
2024-10-08,25.6601,25.6601,25.6601,25.6601,254,23.9193033127055,23.9193033127055,23.9193033127055,23.9193033127055,272.4855868414,0.0,1.0
2024-10-09,25.6601,25.6601,25.6601,25.6601,4,23.9193033127055,23.9193033127055,23.9193033127055,23.9193033127055,4.29111160380157,0.0,1.0
2024-10-10,25.6601,25.6601,25.6601,25.6601,6,23.9193033127055,23.9193033127055,23.9193033127055,23.9193033127055,6.43666740570236,0.0,1.0
2024-10-11,25.85,26.015,25.85,26.0,1201,24.0963203819719,24.2501266822823,24.0963203819719,24.236144291345,1288.40625904142,0.0,1.0
2024-10-14,26.0348,26.04,25.9898,26.03,2026,24.2685834383196,24.2734306671779,24.2266362655076,24.2641090732197,2173.4480273255,0.0,1.0
2024-10-15,26.08,26.09,26.08,26.09,725,24.429664310555,24.4390315131281,24.429664310555,24.4390315131281,773.977069829432,0.127604,1.0
2024-10-16,26.05,26.09,26.05,26.09,430,24.4015627028358,24.4390315131281,24.4015627028358,24.4390315131281,459.048469002284,0.0,1.0
2024-10-17,25.7,26.03,25.7,25.97,1872,24.0737106127785,24.3828282976897,24.0737106127785,24.3266250822513,1998.46217202855,0.0,1.0
2024-10-18,26.04,26.04,26.04,26.04,210,24.3921955002628,24.3921955002628,24.3921955002628,24.3921955002628,224.186461605766,0.0,1.0
2024-10-21,26.0,26.0,26.0,26.0,227,24.3547266899705,24.3547266899705,24.3547266899705,24.3547266899705,242.334889450042,0.0,1.0
2024-10-22,26.0,26.0,26.0,26.0,365,24.3547266899705,24.3547266899705,24.3547266899705,24.3547266899705,389.657421362403,0.0,1.0
2024-10-23,25.77,25.77,25.76,25.76,868,24.13928103079,24.13928103079,24.1299138282169,24.1299138282169,926.637374637167,0.0,1.0
2024-10-24,25.57,25.74,25.57,25.7075,2232,23.9519369793287,24.1111794230708,23.9519369793287,24.0807360147083,2382.78182049557,0.0,1.0
2024-10-25,25.85,25.85,25.85,25.85,814,24.2142186513745,24.2142186513745,24.2142186513745,24.2142186513745,868.989427367113,0.0,1.0
2024-10-28,25.84,25.84,25.84,25.84,598,24.2048514488015,24.2048514488015,24.2048514488015,24.2048514488015,638.397638286895,0.0,1.0
2024-10-29,25.84,25.84,25.84,25.84,117,24.2048514488015,24.2048514488015,24.2048514488015,24.2048514488015,124.903885751784,0.0,1.0
2024-10-30,25.84,25.84,25.84,25.84,104,24.2048514488015,24.2048514488015,24.2048514488015,24.2048514488015,111.025676223808,0.0,1.0
2024-10-31,26.07,26.07,25.594787,25.594787,2132,24.420297107982,24.420297107982,23.9751554643465,23.9751554643465,2276.02636258806,0.0,1.0
2024-11-01,25.67,25.69,25.67,25.69,438,24.0456090050594,24.0643434102055,24.0456090050594,24.0643434102055,467.588905634883,0.0,1.0
2024-11-04,25.92,25.92,25.92,25.92,509,24.279789069386,24.279789069386,24.279789069386,24.279789069386,543.385280749214,0.0,1.0
2024-11-05,25.87,25.87,25.68,25.69,1561,24.2329530565207,24.2329530565207,24.0549762076324,24.0643434102055,1666.45269793619,0.0,1.0
2024-11-06,25.795,25.795,25.795,25.795,433,24.1626990372227,24.1626990372227,24.1626990372227,24.1626990372227,462.251132739508,0.0,1.0
2024-11-07,25.7,25.7,25.49,25.59,4642,24.0737106127785,24.0737106127785,23.8769993587442,23.9706713844748,4955.58835606651,0.0,1.0
2024-11-08,25.41,25.77,25.3511,25.77,7550,23.8020617381596,24.13928103079,23.7468889150043,24.13928103079,8060.03707201684,0.0,1.0
2024-11-11,25.41,25.41,25.41,25.41,102,23.8020617381596,23.8020617381596,23.8020617381596,23.8020617381596,108.890567065658,0.0,1.0
2024-11-12,25.24,25.26,25.23,25.26,4016,23.6428192944175,23.6615536995637,23.6334520918445,23.6615536995637,4287.29918956551,0.0,1.0
2024-11-13,25.34,25.75,25.34,25.446392,8303,23.7364913201482,24.1205466256439,23.7364913201482,23.8361508617635,8863.90567006035,0.0,1.0
2024-11-14,25.38,25.75,25.35,25.69,5825,23.7739601304404,24.1205466256439,23.7458585227212,24.0643434102055,6218.50542311233,0.0,1.0
2024-11-15,25.74,25.74,25.65,25.69,5453,24.2307086747842,24.2307086747842,24.14598591718,24.1836404761152,5792.6584766407,0.127604,1.0
2024-11-18,25.4975,25.75,25.2201,25.2201,9904,24.0024279112397,24.240122314518,23.7412935450242,23.7412935450242,10520.9040074545,0.0,1.0
2024-11-19,25.4975,25.4975,25.4975,25.4975,318,24.0024279112397,24.0024279112397,24.0024279112397,24.0024279112397,337.807701370208,0.0,1.0
2024-11-20,25.4975,25.4975,25.4975,25.4975,72,24.0024279112397,24.0024279112397,24.0024279112397,24.0024279112397,76.4847625743867,0.0,1.0
2024-11-21,25.56,25.56,25.53,25.53,1216,24.0612631595759,24.0612631595759,24.0330222403745,24.0330222403745,1291.74265681186,0.0,1.0
2024-11-22,25.56,25.56,25.56,25.56,185,24.0612631595759,24.0612631595759,24.0612631595759,24.0612631595759,196.52334828141,0.0,1.0
2024-11-25,25.51,25.51,25.51,25.51,1215,24.0141949609069,24.0141949609069,24.0141949609069,24.0141949609069,1290.68036844278,0.0,1.0
2024-11-26,25.51,25.51,25.51,25.51,267,24.0141949609069,24.0141949609069,24.0141949609069,24.0141949609069,283.630994546684,0.0,1.0
2024-11-27,25.75,25.75,25.75,25.75,308,24.240122314518,24.240122314518,24.240122314518,24.240122314518,327.18481767932,0.0,1.0
2024-11-29,25.97,25.97,25.97,25.97,1645,24.4472223886614,24.4472223886614,24.4472223886614,24.4472223886614,1747.46436715092,0.0,1.0
2024-12-02,25.89,25.95,25.78,25.95,1933,24.3719132707911,24.4283951091938,24.2683632337193,24.4283951091938,2053.40341744846,0.0,1.0
2024-12-03,25.89,25.89,25.89,25.89,114,24.3719132707911,24.3719132707911,24.3719132707911,24.3719132707911,121.100874076112,0.0,1.0
2024-12-04,25.6,25.85,25.6,25.8,5338,24.098917718511,24.3342587118559,24.098917718511,24.2871905131869,5670.49531419552,0.0,1.0
2024-12-05,25.5,25.62,25.5,25.5242,4200,24.0047813211731,24.1177449979786,24.0047813211731,24.0275623293289,4461.61115017256,0.0,1.0
2024-12-06,25.4501,25.5,25.45,25.5,1450,23.9578072589015,24.0047813211731,23.9577131225041,24.0047813211731,1540.31813517862,0.0,1.0
2024-12-09,25.39,25.4648,25.39,25.4648,6588,23.9012312841014,23.9716453093102,23.9012312841014,23.9716453093102,6998.35577555639,0.0,1.0
2024-12-10,25.4052,25.49,25.24,25.41,18581,23.9155400164968,23.9953676814393,23.7600266880945,23.920058563569,19738.3801860372,0.0,1.0
2024-12-11,25.3,25.31,25.28,25.28,1226,23.8165085264972,23.825922166231,23.7976812470297,23.7976812470297,1302.36554050276,0.0,1.0
2024-12-12,25.48,25.48,25.25,25.31,4198,23.9859540417055,23.9859540417055,23.7694403278283,23.825922166231,4459.48657343439,0.0,1.0
2024-12-13,25.48,25.4899,25.22,25.42,7383,24.1060758501646,24.1154420256323,23.8600954843466,24.0493111503605,7803.79358172124,0.127604,1.0
2024-12-16,25.33,25.4772,25.27,25.38,5800,23.9641641006542,24.1034268308404,23.9073994008501,24.0114680171577,6130.57060462999,0.0,1.0
2024-12-17,25.4,25.4,25.33,25.33,5075,24.0303895837591,24.0303895837591,23.9641641006542,23.9641641006542,5364.24927905123,0.0,1.0
2024-12-18,25.1,25.4,25.1,25.4,4935,23.7465660847383,24.0303895837591,23.7465660847383,24.0303895837591,5216.26998859465,0.0,1.0
2024-12-19,25.25,25.26,25.24,25.26,1580,23.8884778342487,23.8979386175494,23.879017050948,23.8979386175494,1670.05199229575,0.0,1.0
2024-12-20,25.25,25.32,25.25,25.32,1037,23.8884778342487,23.9547033173535,23.8884778342487,23.9547033173535,1096.10374431057,0.0,1.0
2024-12-23,25.08,25.2,25.07,25.2,957,23.7276445181369,23.8411739177452,23.7181837348362,23.8411739177452,1011.54414976395,0.0,1.0
2024-12-24,25.08,25.08,25.08,25.08,140,23.7276445181369,23.7276445181369,23.7276445181369,23.7276445181369,147.979290456586,0.0,1.0
2024-12-26,25.08,25.08,25.08,25.08,390,23.7276445181369,23.7276445181369,23.7276445181369,23.7276445181369,412.228023414775,0.0,1.0
2024-12-27,24.96,25.39,24.96,25.05,3071,23.6141151185286,24.0209288004584,23.6141151185286,23.6992621682348,3246.0314356584,0.0,1.0
2024-12-30,25.18,25.28,24.89,25.0,5224,23.8222523511438,23.9168601841508,23.5478896354238,23.6519582517314,5521.74152389433,0.0,1.0
2024-12-31,25.68,25.77,25.2,25.2,37992,24.2952915161785,24.3804385658847,23.8411739177452,23.8411739177452,40157.35145019,0.0,1.0
2025-01-02,25.61,25.64,25.49,25.63,4021,24.2290660330736,24.2574483829757,24.1155366334653,24.247987599675,4250.17662089952,0.0,1.0
2025-01-03,25.72,25.86,25.46,25.56,9354,24.3331346493812,24.4655856155909,24.0871542835632,24.1817621165702,9887.13059236362,0.0,1.0
2025-01-06,25.89,25.93,25.78,25.9,1897,24.493967965493,24.5318110986958,24.3898993491854,24.5034287487937,2005.11938568674,0.0,1.0
2025-01-07,25.74,25.83,25.68,25.71,1964,24.3520562159826,24.4372032656889,24.2952915161785,24.3236738660806,2075.93804611954,0.0,1.0
2025-01-08,25.72,25.89,25.66,25.89,3613,24.3331346493812,24.493967965493,24.2763699495771,24.493967965493,3818.92268871175,0.0,1.0
2025-01-10,25.6,25.77,25.4668,25.4668,1300,24.2196052497729,24.3804385658847,24.0935876162077,24.0935876162077,1374.09341138258,0.0,1.0
2025-01-13,25.56,25.6,25.56,25.6,2087,24.1817621165702,24.2196052497729,24.1817621165702,24.2196052497729,2205.94842273496,0.0,1.0
2025-01-14,25.71,25.82,25.61,25.65,5672,24.3236738660806,24.4277424823882,24.2290660330736,24.2669091662764,5995.27525335538,0.0,1.0
2025-01-15,25.79,26.0,25.5486,25.5486,5514,24.5200835117163,24.7197429742002,24.2905702057943,24.2905702057943,5799.57486409255,0.127604,1.0
2025-01-16,25.82,25.93,25.82,25.9,1732,24.5486062920711,24.6531898200389,24.5486062920711,24.624667039684,1821.7017890113,0.0,1.0
2025-01-17,25.92,26.09,25.83,25.83,4596,24.6436822265873,24.8053113152647,24.5581138855227,24.5581138855227,4834.03084428171,0.0,1.0
2025-01-21,25.97,26.09,25.97,25.99,1908,24.6912201938453,24.8053113152647,24.6912201938453,24.7102353807486,2006.81698235194,0.0,1.0
2025-01-22,25.795,26.08,25.5801,26.08,4149,24.5248373084421,24.7958037218131,24.3205191251668,24.7958037218131,4363.88032483134,0.0,1.0
2025-01-23,25.77,25.9,25.72,25.88,6114,24.501068324813,24.624667039684,24.4535303575549,24.6056518527808,6430.64938684475,0.0,1.0
2025-01-24,25.6516,25.6516,25.6516,25.6516,1663,24.3884984183459,24.3884984183459,24.3884984183459,24.3884984183459,1749.1282188948,0.0,1.0
2025-01-27,25.9,25.9,25.8,25.9,896,24.624667039684,24.624667039684,24.5295911051679,24.624667039684,942.404620643261,0.0,1.0
2025-01-28,25.91,25.95,25.89,25.89,1019,24.6341746331356,24.6722050069421,24.6151594462324,24.6151594462324,1071.77489780746,0.0,1.0
2025-01-29,25.85,25.85,25.62,25.62,1083,24.5771290724259,24.5771290724259,24.3584544230388,24.3584544230388,1139.08951356769,0.0,1.0
2025-01-30,25.81,25.94,25.81,25.81,1444,24.5390986986195,24.6626974134905,24.5390986986195,24.5390986986195,1518.78601809025,0.0,1.0
2025-01-31,25.21,25.81,25.11,25.81,39336,23.9686430915226,24.5390986986195,23.8735671570064,24.5390986986195,41373.245711633,0.0,1.0
2025-02-03,25.2916,25.34,25.24,25.31,6238,24.0462250540877,24.0922418063936,23.9971658718774,24.0637190260387,6561.0714548802,0.0,1.0
2025-02-04,25.35,25.5,25.32,25.32,8670,24.1017493998452,24.2443633016194,24.0732266194903,24.0732266194903,9119.02685376903,0.0,1.0
2025-02-05,25.48,25.48,25.36,25.36,362,24.2253481147162,24.2253481147162,24.1112569932968,24.1112569932968,380.748295393817,0.0,1.0
2025-02-06,25.43,25.43,25.32,25.32,994,24.1778101474581,24.1778101474581,24.0732266194903,24.0732266194903,1045.48012602612,0.0,1.0
2025-02-07,25.36,25.38,25.31,25.38,1037,24.1112569932968,24.1302721802,24.0637190260387,24.1302721802,1090.70713349002,0.0,1.0
2025-02-10,25.3,25.48,25.3,25.3,1242,24.0542114325871,24.2253481147162,24.0542114325871,24.0542114325871,1306.32426209702,0.0,1.0
2025-02-11,25.26,25.31,25.26,25.31,888,24.0161810587806,24.0637190260387,24.0161810587806,24.0637190260387,933.990293673232,0.0,1.0
2025-02-12,25.25,25.25,25.25,25.25,943,24.006673465329,24.006673465329,24.006673465329,24.006673465329,991.838791592181,0.0,1.0
2025-02-13,25.26,25.28,25.25,25.28,2006,24.0161810587806,24.0351962456839,24.006673465329,24.0351962456839,2109.8924877348,0.0,1.0
2025-02-14,25.28,25.28,25.2,25.28,681,24.1565169411639,24.1565169411639,24.0800722672994,24.1565169411639,712.672279779856,0.127604,1.0
2025-02-18,25.26,25.26,25.19,25.2,1357,24.1374057726978,24.1374057726978,24.0705166830664,24.0800722672994,1420.11201712374,0.0,1.0
2025-02-19,25.22,25.22,25.22,25.22,1331,24.0991834357655,24.0991834357655,24.0991834357655,24.0991834357655,1392.90279645667,0.0,1.0
2025-02-20,25.25,25.25,25.25,25.25,599,24.1278501884647,24.1278501884647,24.1278501884647,24.1278501884647,626.85858382986,0.0,1.0
2025-02-21,25.2,25.39,25.18,25.18,9427,24.0800722672994,24.2616283677275,24.0609610988333,24.0609610988333,9865.43550878814,0.0,1.0
2025-02-24,25.21,25.285,25.14,25.14,1930,24.0896278515325,24.1612947332804,24.0227387619011,24.0227387619011,2019.76138028653,0.0,1.0
2025-02-25,25.37,25.37,25.1669,25.1669,3452,24.2425171992614,24.2425171992614,24.048443283488,24.048443283488,3612.54729779745,0.0,1.0
2025-02-26,25.44,25.47,25.36,25.36,982,24.3094062888927,24.3380730415919,24.2329616150283,24.2329616150283,1027.67133442558,0.0,1.0
2025-02-27,25.39,25.39,25.2966,25.2966,2172,24.2616283677275,24.2616283677275,24.1723792109907,24.1723792109907,2273.01643418774,0.0,1.0
2025-02-28,25.35,25.39,25.35,25.35,6337,24.2234060307952,24.2616283677275,24.2234060307952,24.2234060307952,6631.72428335531,0.0,1.0
2025-03-03,25.51,25.51,25.33,25.33,2251,24.3762953785241,24.3762953785241,24.2042948623291,24.2042948623291,2355.69060467616,0.0,1.0
2025-03-04,25.43,25.43,25.32,25.32,894,24.2998507046597,24.2998507046597,24.1947392780961,24.1947392780961,935.578587552412,0.0,1.0
2025-03-05,25.39,25.4,25.2,25.33,11217,24.2616283677275,24.2711839519605,24.0800722672994,24.2042948623291,11738.6857008673,0.0,1.0
2025-03-06,25.32,25.32,25.05,25.06,3773,24.1947392780961,24.1947392780961,23.9367385038036,23.9462940880366,3948.47652218708,0.0,1.0
2025-03-07,25.11,25.11,25.11,25.11,419,23.9940720092019,23.9940720092019,23.9940720092019,23.9940720092019,438.487056134744,0.0,1.0
2025-03-10,25.22,25.22,25.13,25.13,1161,24.0991834357655,24.0991834357655,24.013183177668,24.013183177668,1214.9963536335,0.0,1.0
2025-03-11,25.215,25.215,25.215,25.215,311,24.094405643649,24.094405643649,24.094405643649,24.094405643649,325.464139517674,0.0,1.0
2025-03-12,25.29,25.29,25.08,25.08,561,24.1660725253969,24.1660725253969,23.9654052565028,23.9654052565028,587.091261316447,0.0,1.0
2025-03-13,25.29,25.37,25.15,25.15,1912,24.1660725253969,24.2425171992614,24.0322943461341,24.0322943461341,2000.92422751702,0.0,1.0
2025-03-14,25.1,25.2435,25.04,25.2367,5921,24.1064495020163,24.2442692431932,24.0488245231271,24.2377384122524,6165.03479649998,0.127604,1.0
2025-03-17,25.2287,25.2287,25.12,25.12,1428,24.2300550817339,24.2300550817339,24.1256578283128,24.1256578283128,1486.85520847862,0.0,1.0
2025-03-18,25.2287,25.2287,25.2287,25.2287,168,24.2300550817339,24.2300550817339,24.2300550817339,24.2300550817339,174.924142173956,0.0,1.0
2025-03-19,25.32,25.4192,25.2,25.21,6792,24.317741091277,24.4130143897073,24.2024911334985,24.2120952966467,7071.93317646138,0.0,1.0
2025-03-20,25.64,25.85,25.32,25.32,22390,24.6250743120199,24.8267617381324,24.317741091277,24.317741091277,23312.8068052076,0.0,1.0
2025-03-21,25.6,25.6,25.6,25.6,779,24.586657659427,24.586657659427,24.586657659427,24.586657659427,811.106587818524,0.0,1.0
2025-03-24,25.55,25.55,25.55,25.55,202,24.538636843686,24.538636843686,24.538636843686,24.538636843686,210.325456661542,0.0,1.0
2025-03-25,25.75,25.75,25.75,25.75,310,24.7307201066502,24.7307201066502,24.7307201066502,24.7307201066502,322.776690916229,0.0,1.0
2025-03-26,25.6,25.75,25.59,25.75,3946,24.586657659427,24.7307201066502,24.5770534962788,24.7307201066502,4108.634910824,0.0,1.0
2025-03-27,25.64,25.64,25.6,25.6,1572,24.6250743120199,24.6250743120199,24.586657659427,24.586657659427,1636.79018748487,0.0,1.0
2025-03-28,25.64,25.64,25.64,25.64,131,24.6250743120199,24.6250743120199,24.6250743120199,24.6250743120199,136.399182290406,0.0,1.0
2025-03-31,25.84,25.9,25.61,25.63,9321,24.8171575749842,24.8747825538734,24.5962618225752,24.6154701488717,9705.16624525858,0.0,1.0
2025-04-01,25.7,25.72,25.7,25.7,1552,24.6826992909092,24.7019076172056,24.6826992909092,24.6826992909092,1615.96588484512,0.0,1.0
2025-04-02,25.7,25.7,25.7,25.7,203,24.6826992909092,24.6826992909092,24.6826992909092,24.6826992909092,211.36667179353,0.0,1.0
2025-04-03,25.55,25.73,25.55,25.57,3837,24.538636843686,24.7115117803538,24.538636843686,24.5578451699824,3995.14246143731,0.0,1.0
2025-04-04,25.49,25.59,25.45,25.55,5434,24.4810118647967,24.5770534962788,24.4425952122038,24.538636843686,5657.96302722188,0.0,1.0
2025-04-07,25.26,25.45,25.25,25.25,7024,24.2601161123878,24.4425952122038,24.2505119492396,24.2505119492396,7313.49508708254,0.0,1.0
2025-04-08,25.31,25.5886,25.31,25.35,3432,24.3081369281288,24.5757089134381,24.3081369281288,24.3465535807217,3573.45033298225,0.0,1.0
2025-04-09,25.62,25.62,25.505,25.505,2981,24.6058659857235,24.6058659857235,24.495418109519,24.495418109519,3103.86230845573,0.0,1.0
2025-04-10,25.43,25.53,25.25,25.45,3619,24.4233868859074,24.5194285173895,24.2505119492396,24.4425952122038,3768.15756266397,0.0,1.0
2025-04-11,25.44,25.44,25.41,25.41,961,24.4329910490556,24.4329910490556,24.404178559611,24.404178559611,1000.60774184031,0.0,1.0
2025-04-14,25.62,25.67,25.4305,25.51,1743,24.6058659857235,24.6538868014645,24.4238670940648,24.5002201910931,1814.83797505479,0.0,1.0
2025-04-15,25.47,25.6,25.47,25.59,1094,24.5843565019367,24.7098361385779,24.5843565019367,24.7001838588363,1133.41099645235,0.127604,1.0
2025-04-16,25.49,25.69,25.47,25.47,1086,24.60366106142,24.7967066562526,24.5843565019367,24.5843565019367,1125.12279903771,0.0,1.0
2025-04-17,25.49,25.49,25.49,25.49,32,24.60366106142,24.60366106142,24.60366106142,24.60366106142,33.1527896585697,0.0,1.0
2025-04-21,25.53,25.53,25.49,25.49,631,24.6422701803865,24.6422701803865,24.60366106142,24.60366106142,653.731571079923,0.0,1.0
2025-04-22,25.53,25.53,25.53,25.53,358,24.6422701803865,24.6422701803865,24.6422701803865,24.6422701803865,370.896834305249,0.0,1.0
2025-04-23,25.53,25.79,25.5175,25.5175,4323,24.6422701803865,24.8932294536689,24.6302048307095,24.6302048307095,4478.73467793741,0.0,1.0
2025-04-24,25.58,25.705,25.58,25.705,2348,24.6905315790947,24.8111850758651,24.6905315790947,24.8111850758651,2432.58594119755,0.0,1.0
2025-04-25,25.58,25.58,25.58,25.58,484,24.6905315790947,24.6905315790947,24.6905315790947,24.6905315790947,501.435943585867,0.0,1.0
2025-04-28,25.6,25.98,25.6,25.98,534,24.7098361385779,25.07662276876,24.7098361385779,25.07662276876,553.237177427384,0.0,1.0
2025-04-29,25.61,25.61,25.61,25.61,551,24.7194884183196,24.7194884183196,24.7194884183196,24.7194884183196,570.849596933497,0.0,1.0
2025-04-30,25.77,25.77,25.59,25.59,1836,24.8739248941857,24.8739248941857,24.7001838588363,24.7001838588363,1902.14130666044,0.0,1.0
2025-05-01,25.7,25.7,25.63,25.69,1806,24.8063589359943,24.8063589359943,24.7387929778028,24.7967066562526,1871.06056635553,0.0,1.0
2025-05-02,25.66,25.66,25.62,25.62,673,24.7677498170277,24.7677498170277,24.7291406980612,24.7291406980612,697.244607506796,0.0,1.0
2025-05-05,25.6234,25.6234,25.6234,25.6234,409,24.7324224731734,24.7324224731734,24.7324224731734,24.7324224731734,423.734092823594,0.0,1.0
2025-05-06,25.65,25.96,25.65,25.96,358,24.7580975372861,25.0573182092767,24.7580975372861,25.0573182092767,370.896834305249,0.0,1.0
2025-05-07,25.65,25.65,25.65,25.65,43,24.7580975372861,24.7580975372861,24.7580975372861,24.7580975372861,44.5490611037031,0.0,1.0
2025-05-08,25.65,25.8726,25.65,25.8726,782,24.7580975372861,24.9729572843348,24.7580975372861,24.9729572843348,810.171297281298,0.0,1.0
2025-05-09,25.68,25.68,25.68,25.68,142,24.787054376511,24.787054376511,24.787054376511,24.787054376511,147.115504109903,0.0,1.0
2025-05-12,25.72,25.89,25.72,25.81,994,24.8256634954775,24.9897522510853,24.8256634954775,24.9125340131522,1029.80852876932,0.0,1.0
2025-05-13,25.74,25.74,25.74,25.74,364,24.8449680549608,24.8449680549608,24.8449680549608,24.8449680549608,377.112982366231,0.0,1.0
2025-05-14,25.79,25.89,25.78,25.78,2122,24.8932294536689,24.9897522510853,24.8835771739273,24.8835771739273,2198.44436423391,0.0,1.0
2025-05-15,25.64,25.7,25.59,25.67,4604,24.8716122079596,24.9298141086022,24.8231106240907,24.9007131582809,4746.2367542954,0.127604,1.0
2025-05-16,25.58,25.78,25.58,25.78,468,24.8134103073169,25.0074166427924,24.8134103073169,25.0074166427924,482.458471114303,0.0,1.0
2025-05-19,25.5955,25.5955,25.5955,25.5955,272,24.8284457983163,24.8284457983163,24.8284457983163,24.8284457983163,280.403213980962,0.0,1.0
2025-05-20,25.59,25.7,25.59,25.7,1302,24.8231106240907,24.9298141086022,24.8231106240907,24.9298141086022,1342.22420810005,0.0,1.0
2025-05-21,25.47,25.52,25.47,25.52,1280,24.7067068228054,24.7552084066743,24.7067068228054,24.7552084066743,1319.544536381,0.0,1.0
2025-05-22,25.23,25.45,25.2,25.44,6816,24.4738992202348,24.6873061892579,24.4447982699135,24.6776058724841,7026.57465622882,0.0,1.0
2025-05-23,25.38,25.38,25.38,25.38,271,24.6194039718414,24.6194039718414,24.6194039718414,24.6194039718414,279.372319811915,0.0,1.0
2025-05-27,25.38,25.38,25.38,25.38,474,24.6194039718414,24.6194039718414,24.6194039718414,24.6194039718414,488.643836128589,0.0,1.0
2025-05-28,25.18,25.46,25.17,25.4039,5337,24.4253976363659,24.6970065060316,24.4156973195922,24.6425877289308,5501.88218020734,0.0,1.0
2025-05-29,25.2092,25.2092,25.17,25.17,2543,24.4537225613453,24.4537225613453,24.4156973195922,24.4156973195922,2621.56387188819,0.0,1.0
2025-05-30,24.58,25.18,24.53,25.18,42803,23.8433786299394,24.4253976363659,23.7948770460705,24.4253976363659,44125.3631177468,0.0,1.0
2025-06-02,24.8,25.0,24.6,24.83,10149,24.0567855989625,24.250791934438,23.862779263487,24.0858865492838,10462.5449216646,0.0,1.0
2025-06-03,24.85,24.94,24.79,24.82,8987,24.1052871828313,24.1925900337953,24.0470852821887,24.07618623251,9264.64589723129,0.0,1.0
2025-06-04,24.92,24.95,24.91,24.92,3252,24.1731894002478,24.2022903505691,24.163489083474,24.1731894002478,3352.46783774297,0.0,1.0
2025-06-05,24.93,24.96,24.81,24.9502,7713,24.1828897170215,24.2119906673429,24.0664859157362,24.2024843569046,7951.28672586458,0.0,1.0
2025-06-06,24.85,24.85,24.85,24.85,645,24.1052871828313,24.1052871828313,24.1052871828313,24.1052871828313,664.926739035738,0.0,1.0
2025-06-09,24.9611,25.01,24.85,24.9,6398,24.213057702188,24.2604922512117,24.1052871828313,24.1537887667002,6595.66089356689,0.0,1.0
2025-06-10,25.01,25.04,24.93,25.0,2682,24.2604922512117,24.2895932015331,24.1828897170215,24.250791934438,2764.85816138582,0.0,1.0
2025-06-11,24.95,24.95,24.82,24.84,2987,24.2022903505691,24.2022903505691,24.07618623251,24.0955868660576,3079.28088294534,0.0,1.0
2025-06-12,25.02,25.02,24.95,24.96,3176,24.2701925679855,24.2701925679855,24.2022903505691,24.2119906673429,3274.11988089535,0.0,1.0
2025-06-13,24.85,24.9,24.735,24.9,6683,24.2290671049914,24.2778177430296,24.1169406375035,24.2778177430296,6854.2692659342,0.127604,1.0
2025-06-16,24.9,24.96,24.84,24.9,1461,24.2778177430296,24.3363185086755,24.2193169773838,24.2778177430296,1498.44192690856,0.0,1.0
2025-06-17,24.88,24.89,24.81,24.82,1959,24.2583174878144,24.268067615422,24.1900665945609,24.1998167221685,2009.20447283631,0.0,1.0
2025-06-18,24.91,24.95,24.82,24.93,3883,24.2875678706373,24.3265683810679,24.1998167221685,24.3070681258526,3982.51197959337,0.0,1.0
2025-06-20,24.8184,24.89,24.73,24.82,7051,24.1982567017513,24.268067615422,24.1120655736997,24.1998167221685,7231.70022356756,0.0,1.0
2025-06-23,25.14,25.15,24.95,24.95,5384,24.5118208056131,24.5215709332207,24.3265683810679,24.3265683810679,5521.9790105925,0.0,1.0
2025-06-24,25.14,25.14,25.14,25.14,167,24.5118208056131,24.5118208056131,24.5118208056131,24.5118208056131,171.279809578185,0.0,1.0
2025-06-25,25.12,25.21,24.98,24.98,698,24.4923205503978,24.5800716988666,24.3558187638908,24.3558187638908,715.888066380677,0.0,1.0
2025-06-26,25.09,25.09,25.045,25.045,1133,24.4630701675748,24.4630701675748,24.4191945933405,24.4191945933405,1162.03607336577,0.0,1.0
2025-06-27,24.95,25.0,24.95,25.0,1191,24.3265683810679,24.3753190191061,24.3265683810679,24.3753190191061,1221.52247429711,0.0,1.0
2025-06-30,24.71,25.1382,24.66,25.1382,50534,24.0925653184844,24.5100657826437,24.0438146804462,24.5100657826437,51829.0652528384,0.0,1.0
2025-07-01,25.1399,25.1399,24.78,24.82,23388,24.511723304337,24.511723304337,24.1608162117379,24.1998167221685,23987.378361764,0.0,1.0
2025-07-02,25.1,25.1,25.04,25.04,1380,24.4728202951825,24.4728202951825,24.4143195295366,24.4143195295366,1415.36609112512,0.0,1.0
2025-07-03,25.054,25.054,25.03,25.05,790,24.4279697081873,24.4279697081873,24.404569401929,24.4240696571443,810.24580578902,0.0,1.0
2025-07-07,25.02,25.02,24.91,24.91,450,24.3948192743213,24.3948192743213,24.2875678706373,24.2875678706373,461.532421019062,0.0,1.0
2025-07-08,25.32,25.32,24.9415,24.995,19005,24.6873231025506,24.6873231025506,24.3182807726014,24.3704439553022,19492.0525810384,0.0,1.0
2025-07-09,25.32,25.32,25.32,25.32,2153,24.6873231025506,24.6873231025506,24.6873231025506,24.6873231025506,2208.17622767565,0.0,1.0
2025-07-10,25.2,25.2,25.12,25.2,2786,24.5703215712589,24.5703215712589,24.4923205503978,24.5703215712589,2857.39849990912,0.0,1.0
2025-07-11,25.28,25.28,25.24,25.25,881,24.6483225921201,24.6483225921201,24.6093220816895,24.6190722092971,903.577917595094,0.0,1.0
2025-07-14,25.28,25.28,25.28,25.28,322,24.6483225921201,24.6483225921201,24.6483225921201,24.6483225921201,330.252087929195,0.0,1.0
2025-07-15,25.0563,25.11,25.02,25.02,1414,24.5546277658616,24.6072525951871,24.5190545572115,24.5190545572115,1442.88924018054,0.127604,1.0
2025-07-16,25.07,25.14,24.907,25.045,3986,24.5680534671979,24.6366519411789,24.4083170206422,24.5435540122047,4067.43741963198,0.0,1.0
2025-07-17,24.9725,24.9725,24.9725,24.9725,700,24.4725055927244,24.4725055927244,24.4725055927244,24.4725055927244,714.30160404977,0.0,1.0
2025-07-18,25.0468,25.0599,25.0,25.0,7804,24.5453179729642,24.5581556873807,24.4994549932169,24.4994549932169,7963.44245429202,0.0,1.0
2025-07-21,25.0468,25.0468,25.0468,25.0468,250,24.5453179729642,24.5453179729642,24.5453179729642,24.5453179729642,255.107715732061,0.0,1.0
2025-07-22,25.0468,25.0468,25.0468,25.0468,232,24.5453179729642,24.5453179729642,24.5453179729642,24.5453179729642,236.739960199353,0.0,1.0
2025-07-23,24.97,25.06,24.54,25.06,18612,24.4700556472251,24.5582536852006,24.0486650213417,24.5582536852006,18992.2592208204,0.0,1.0
2025-07-24,25.05,25.125,25.05,25.0504,3388,24.5484539032034,24.621952268183,24.5484539032034,24.5488458944833,3457.21976360088,0.0,1.0
2025-07-25,24.99,25.0,24.9187,24.9187,3025,24.4896552112196,24.4994549932169,24.419782765579,24.419782765579,3086.80336035794,0.0,1.0
2025-07-28,25.0572,25.0572,24.99,24.99,2019,24.5555097462414,24.5555097462414,24.4896552112196,24.4896552112196,2060.24991225212,0.0,1.0
2025-07-29,24.99,24.9901,24.99,24.99,2278,24.4896552112196,24.4897532090396,24.4896552112196,24.4896552112196,2324.54150575054,0.0,1.0
2025-07-30,24.99,24.99,24.99,24.99,236,24.4896552112196,24.4896552112196,24.4896552112196,24.4896552112196,240.821683651066,0.0,1.0
2025-07-31,24.91,24.91,24.85,24.9,4059,24.4112569552413,24.4112569552413,24.3524582632576,24.4014571732441,4141.92887262575,0.0,1.0
2025-08-01,24.81,25.04,24.75,25.04,14244,24.3132591352685,24.5386541212061,24.2544604432848,24.5386541212061,14535.0172115499,0.0,1.0
2025-08-04,24.91,24.92,24.82,24.82,1419,24.4112569552413,24.4210567372386,24.3230589172658,24.3230589172658,1447.99139449518,0.0,1.0
2025-08-05,24.85,24.95,24.85,24.9,8319,24.3524582632576,24.4504560832305,24.3524582632576,24.4014571732441,8488.96434870006,0.0,1.0
2025-08-06,24.91,24.97,24.85,24.87,3524,24.4112569552413,24.4700556472251,24.3524582632576,24.3720578272522,3595.99836095914,0.0,1.0
2025-08-07,24.85,25.06,24.85,25.06,4357,24.3524582632576,24.5582536852006,24.3524582632576,24.5582536852006,4446.01726977836,0.0,1.0
2025-08-08,24.89,24.89,24.85,24.88,12367,24.3916573912468,24.3916573912468,24.3524582632576,24.3818576092495,12619.6684818336,0.0,1.0
2025-08-11,24.99,25.125,24.91,24.91,5912,24.4896552112196,24.621952268183,24.4112569552413,24.4112569552413,6032.78726163178,0.0,1.0
2025-08-12,25.13,25.14,25.04,25.04,913,24.6268521591817,24.6366519411789,24.5386541212061,24.5386541212061,931.653377853484,0.0,1.0
2025-08-13,25.08,25.12,25.08,25.12,1610,24.5778532491952,24.6170523771844,24.5778532491952,24.6170523771844,1642.89368931447,0.0,1.0
2025-08-14,25.08,25.22,25.08,25.22,544,24.5778532491952,24.7150501971572,24.5778532491952,24.7150501971572,555.114389432965,0.0,1.0
2025-08-15,25.0463,25.1899,25.0463,25.1899,513,24.6698771220625,24.8113189459938,24.6698771220625,24.8113189459938,520.827559716917,0.127604,1.0
2025-08-18,25.0463,25.0463,25.0463,25.0463,472,24.6698771220625,24.6698771220625,24.6698771220625,24.6698771220625,479.201965275604,0.0,1.0
2025-08-19,25.01,25.08,24.89,24.89,1724,24.6341226777122,24.7030706420241,24.5159261674633,24.5159261674633,1750.30548333716,0.0,1.0
2025-08-20,24.87,24.995,24.86,24.995,4500,24.4962267490885,24.6193481139311,24.4863770399011,24.6193481139311,4568.66280453435,0.0,1.0
2025-08-21,24.97,24.97,24.97,24.97,433,24.5947238409626,24.5947238409626,24.5947238409626,24.5947238409626,439.606887636305,0.0,1.0
2025-08-22,25.0,25.0,25.0,25.0,583,24.6242729685248,24.6242729685248,24.6242729685248,24.6242729685248,591.895647787451,0.0,1.0
2025-08-25,24.95,24.97,24.89,24.89,871,24.5750244225878,24.5947238409626,24.5159261674633,24.5159261674633,884.290067277648,0.0,1.0
2025-08-26,24.91,24.91,24.9,24.9,1112,24.5356255858381,24.5356255858381,24.5257758766507,24.5257758766507,1128.96734192049,0.0,1.0
2025-08-27,24.91,24.91,24.91,24.91,80,24.5356255858381,24.5356255858381,24.5356255858381,24.5356255858381,81.2206720806108,0.0,1.0
2025-08-28,24.97,25.02,24.9,25.0,1890,24.5947238409626,24.6439723868997,24.5257758766507,24.6242729685248,1918.83837790443,0.0,1.0
2025-08-29,25.0,25.0,24.9606,24.9606,775,24.6242729685248,24.6242729685248,24.5854651143264,24.5854651143264,786.825260780917,0.0,1.0
2025-09-02,25.1,25.1,25.0,25.0,1445,24.7227700603989,24.7227700603989,24.6242729685248,24.6242729685248,1467.04838945603,0.0,1.0
2025-09-03,25.1,25.15,25.03,25.03,943,24.7227700603989,24.772018606336,24.6538220960871,24.6538220960871,957.388672150199,0.0,1.0
2025-09-04,25.14,25.15,25.14,25.14,609,24.7621688971486,24.772018606336,24.7621688971486,24.7621688971486,618.292366213648,0.0,1.0
2025-09-05,25.25,25.25,25.25,25.25,567,24.8705156982101,24.8705156982101,24.8705156982101,24.8705156982101,575.651513371327,0.0,1.0
2025-09-08,25.17,25.25,25.15,25.25,2109,24.7917180247108,24.8705156982101,24.772018606336,24.8705156982101,2141.1799677251,0.0,1.0
2025-09-09,25.095,25.17,25.01,25.01,2629,24.7178452058052,24.7917180247108,24.6341226777122,24.6341226777122,2669.11433624907,0.0,1.0
2025-09-10,25.15,25.15,25.1,25.14,994,24.772018606336,24.772018606336,24.7227700603989,24.7621688971486,1009.16685060159,0.0,1.0
2025-09-11,25.23,25.27,25.23,25.27,710,24.8508162798353,24.8902151165849,24.8508162798353,24.8902151165849,720.833464715418,0.0,1.0
2025-09-12,25.21,25.21,25.21,25.21,353,24.8311168614604,24.8311168614604,24.8311168614604,24.8311168614604,358.386215555695,0.0,1.0
2025-09-15,25.17,25.17,25.17,25.17,1219,24.9174042538258,24.9174042538258,24.9174042538258,24.9174042538258,1231.35739531493,0.127604,1.0
2025-09-16,25.17,25.17,25.17,25.17,265,24.9174042538258,24.9174042538258,24.9174042538258,24.9174042538258,267.686390285854,0.0,1.0
2025-09-17,25.17,25.17,25.17,25.17,147,24.9174042538258,24.9174042538258,24.9174042538258,24.9174042538258,148.490186309511,0.0,1.0
2025-09-18,25.17,25.17,25.17,25.17,71,24.9174042538258,24.9174042538258,24.9174042538258,24.9174042538258,71.7197498501721,0.0,1.0
2025-09-19,25.205,25.205,25.195,25.195,511,24.9520530082511,24.9520530082511,24.9421533641296,24.9421533641296,516.180171456871,0.0,1.0
2025-09-22,25.2089,25.2089,25.2089,25.2089,544,24.9559138694585,24.9559138694585,24.9559138694585,24.9559138694585,549.514703077374,0.0,1.0
2025-09-23,25.24,25.27,25.1994,25.27,809,24.9867017626764,25.0164006950409,24.9465092075431,25.0164006950409,817.201093363226,0.0,1.0
2025-09-24,25.27,25.27,25.06,25.06,569,25.0164006950409,25.0164006950409,24.8085081684893,24.8085081684893,574.768136123209,0.0,1.0
2025-09-25,25.2,25.2,25.165,25.165,326,24.9471031861903,24.9471031861903,24.9124544317651,24.9124544317651,329.304766917692,0.0,1.0
2025-09-26,25.2,25.2,25.2,25.2,79,24.9471031861903,24.9471031861903,24.9471031861903,24.9471031861903,79.8008484248394,0.0,1.0
2025-09-29,25.2,25.2,25.2,25.2,99,24.9471031861903,24.9471031861903,24.9471031861903,24.9471031861903,100.003594861508,0.0,1.0
2025-09-30,25.19,25.19,25.19,25.19,876,24.9372035420688,24.9372035420688,24.9372035420688,24.9372035420688,884.880293926067,0.0,1.0
2025-10-01,25.2,25.2,25.2,25.2,602,24.9471031861903,24.9471031861903,24.9471031861903,24.9471031861903,608.102667743713,0.0,1.0
2025-10-02,25.2,25.2,25.2,25.2,480,24.9471031861903,24.9471031861903,24.9471031861903,24.9471031861903,484.865914480037,0.0,1.0
2025-10-03,25.22,25.22,25.22,25.22,469,24.9669024744334,24.9669024744334,24.9669024744334,24.9669024744334,473.754403939868,0.0,1.0
2025-10-06,25.15,25.205,25.15,25.205,1745,24.8976049655828,24.9520530082511,24.8976049655828,24.9520530082511,1762.6896265993,0.0,1.0
2025-10-07,25.3,25.3,25.18,25.18,6446,25.0460996274054,25.0460996274054,24.9273038979473,24.9273038979473,6511.34517653815,0.0,1.0
2025-10-08,25.3,25.3,25.3,25.3,120,25.0460996274054,25.0460996274054,25.0460996274054,25.0460996274054,121.216478620009,0.0,1.0
2025-10-09,25.3,25.3,25.3,25.3,59,25.0460996274054,25.0460996274054,25.0460996274054,25.0460996274054,59.5981019881711,0.0,1.0
2025-10-10,25.06,25.38,25.0501,25.38,2959,24.8085081684893,25.1252967803774,24.798707520809,25.1252967803774,2988.99633530505,0.0,1.0
2025-10-13,25.2415,25.2415,25.2415,25.2415,303,24.9881867092946,24.9881867092946,24.9881867092946,24.9881867092946,306.071608515523,0.0,1.0
2025-10-14,25.09,25.24,25.09,25.24,1358,24.8382071008538,24.9867017626764,24.8382071008538,24.9867017626764,1371.76648304977,0.0,1.0
2025-10-15,25.2175,25.2175,25.2175,25.2175,1156,25.090750982251,25.090750982251,25.090750982251,25.090750982251,1161.83967632621,0.127604,1.0
2025-10-16,25.1,25.1,25.03,25.03,1596,24.9738415645683,24.9738415645683,24.9041934008424,24.9041934008424,1604.06239049881,0.0,1.0
2025-10-17,25.15,25.273,25.15,25.273,436,25.0235902529439,25.145972026348,25.0235902529439,25.145972026348,438.202507680127,0.0,1.0
2025-10-20,25.08,25.08,25.08,25.08,423,24.953942089218,24.953942089218,24.953942089218,24.953942089218,425.136836579573,0.0,1.0
2025-10-21,25.08,25.08,25.08,25.08,207,24.953942089218,24.953942089218,24.953942089218,24.953942089218,208.045685985748,0.0,1.0
2025-10-22,25.1,25.1,25.09,25.09,1755,24.9738415645683,24.9738415645683,24.9638918268932,24.9638918268932,1763.86559857482,0.0,1.0
2025-10-23,25.3,25.3,25.3,25.3,157,25.1728363180708,25.1728363180708,25.1728363180708,25.1728363180708,157.793104829771,0.0,1.0
2025-10-24,25.0853,25.225,25.0853,25.225,3097,24.9592154501858,25.0982132855074,24.9592154501858,25.0982132855074,3112.64487680127,0.0,1.0
2025-10-27,25.095,25.12,25.0825,25.12,477,24.9688666957307,24.9937410399185,24.9564295236368,24.9937410399185,479.409624228029,0.0,1.0
2025-10-28,25.16,25.16,25.12,25.13,348,25.033539990619,25.033539990619,24.9937410399185,25.0036907775937,349.757964845606,0.0,1.0
2025-10-29,25.08,25.13,25.03,25.12,1671,24.953942089218,25.0036907775937,24.9041934008424,24.9937410399185,1679.44126223278,0.0,1.0
2025-10-30,25.02,25.1,25.02,25.1,4232,24.8942436631673,24.9738415645683,24.8942436631673,24.9738415645683,4253.37846904196,0.0,1.0
2025-10-31,25.2,25.2,25.14,25.14,1990,25.0733389413195,25.0733389413195,25.0136405152688,25.0136405152688,2000.05273000792,0.0,1.0
2025-11-03,25.16,25.42,25.06,25.22,4894,25.033539990619,25.2922331701723,24.9340426138678,25.0932384166698,4918.72264354712,0.0,1.0
2025-11-04,25.16,25.16,25.16,25.16,456,25.033539990619,25.033539990619,25.033539990619,25.033539990619,458.303540142519,0.0,1.0
2025-11-05,25.3859,25.3859,25.19,25.2,528,25.2583045647002,25.2583045647002,25.0633892036444,25.0733389413195,530.667257007125,0.0,1.0
2025-11-06,25.3859,25.3859,25.3859,25.3859,0,25.2583045647002,25.2583045647002,25.2583045647002,25.2583045647002,0,0.0,1.0
2025-11-07,25.3859,25.3859,25.3859,25.3859,175,25.2583045647002,25.2583045647002,25.2583045647002,25.2583045647002,175.884034045922,0.0,1.0
2025-11-10,25.3859,25.3859,25.3859,25.3859,35,25.2583045647002,25.2583045647002,25.2583045647002,25.2583045647002,35.1768068091844,0.0,1.0
2025-11-11,25.15,25.15,25.15,25.15,256,25.0235902529439,25.0235902529439,25.0235902529439,25.0235902529439,257.293215518607,0.0,1.0
2025-11-12,25.3,25.37,25.3,25.37,381,25.1728363180708,25.2424844817967,25.1728363180708,25.2424844817967,382.924668408551,0.0,1.0
2025-11-13,25.3,25.3,25.3,25.3,1742,25.1728363180708,25.1728363180708,25.1728363180708,25.1728363180708,1750.79992747427,0.0,1.0
2025-11-14,25.26,25.26,25.25,25.25,1132,25.26,25.26,25.25,25.25,1132,0.127604,1.0
2025-11-17,25.201,25.2566,25.11,25.11,1280,25.201,25.2566,25.11,25.11,1280,0.0,1.0
2025-11-18,25.201,25.201,25.201,25.201,48,25.201,25.201,25.201,25.201,48,0.0,1.0
2025-11-19,25.1972,25.1972,25.1972,25.1972,291,25.1972,25.1972,25.1972,25.1972,291,0.0,1.0
2025-11-20,25.3155,25.3155,25.15,25.3155,5010,25.3155,25.3155,25.15,25.3155,5010,0.0,1.0
2025-11-21,25.3155,25.3155,25.3155,25.3155,130,25.3155,25.3155,25.3155,25.3155,130,0.0,1.0
2025-11-24,25.372,25.49,25.25,25.25,1115,25.372,25.49,25.25,25.25,1115,0.0,1.0
2025-11-25,25.372,25.372,25.372,25.372,402,25.372,25.372,25.372,25.372,402,0.0,1.0
2025-11-26,25.03,25.52,24.8,25.52,70868,25.03,25.52,24.8,25.52,70868,0.0,1.0