date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-12-22,24.0,24.0,24.0,24.0,12000,7.50743732227138,7.50743732227138,7.50743732227138,7.50743732227138,38361.9586334242,0.0,1.0
2005-12-23,24.08,24.14,23.75,23.76,8400,7.53246211334562,7.5512307066513,7.42923485016439,7.43236294904867,26853.371043397,0.0,1.0
2005-12-27,24.01,24.15,23.99,23.99,6800,7.51056542115566,7.55435880553558,7.5043092233871,7.5043092233871,21738.4432256071,0.0,1.0
2005-12-28,24.0,24.0,24.0,24.0,400,7.50743732227138,7.50743732227138,7.50743732227138,7.50743732227138,1278.73195444747,0.0,1.0
2005-12-29,23.86,24.01,23.8,24.01,12100,7.46364393789147,7.51056542115566,7.44487534458579,7.51056542115566,38681.6416220361,0.0,1.0
2005-12-30,23.86,24.04,23.86,24.04,4000,7.46364393789147,7.5199497178085,7.46364393789147,7.5199497178085,12787.3195444747,0.0,1.0
2006-01-03,23.91,23.99,23.85,23.99,5000,7.47928443231287,7.5043092233871,7.46051583900719,7.5043092233871,15984.1494305934,0.0,1.0
2006-01-04,23.91,23.91,23.91,23.91,300,7.47928443231287,7.47928443231287,7.47928443231287,7.47928443231287,959.048965835605,0.0,1.0
2006-01-05,23.9,23.91,23.9,23.91,1200,7.47615633342859,7.47928443231287,7.47615633342859,7.47928443231287,3836.19586334242,0.0,1.0
2006-01-06,24.0,24.0,23.95,23.95,38200,7.50743732227138,7.50743732227138,7.49179682784998,7.49179682784998,122118.901649734,0.0,1.0
2006-01-09,24.1,24.24,24.01,24.01,2500,7.53871831111418,7.5825116954941,7.51056542115566,7.51056542115566,7992.07471529672,0.0,1.0
2006-01-10,24.01,24.5,24.01,24.35,3100,7.51056542115566,7.66384226648537,7.51056542115566,7.61692078322117,9910.17264696793,0.0,1.0
2006-01-11,24.01,24.01,24.01,24.01,0,7.51056542115566,7.51056542115566,7.51056542115566,7.51056542115566,0,0.0,1.0
2006-01-12,23.5,23.81,23.5,23.81,1100,7.3510323780574,7.44800344347007,7.3510323780574,7.44800344347007,3516.51287473055,0.0,1.0
2006-01-13,24.0,24.01,23.75,23.75,4100,7.50743732227138,7.51056542115566,7.42923485016439,7.42923485016439,13107.0025330866,0.0,1.0
2006-01-17,24.0,24.0,24.0,24.0,0,7.50743732227138,7.50743732227138,7.50743732227138,7.50743732227138,0,0.0,1.0
2006-01-18,24.0,24.0,23.99,23.99,800,7.53996466301339,7.53996466301339,7.53682301107046,7.53682301107046,2546.43103225455,0.103984375,1.0
2006-01-19,24.0,24.0,24.0,24.0,300,7.53996466301339,7.53996466301339,7.53996466301339,7.53996466301339,954.911637095455,0.0,1.0
2006-01-20,24.0,24.14,24.0,24.1,5200,7.53996466301339,7.5839477902143,7.53996466301339,7.57138118244261,16551.8017096546,0.0,1.0
2006-01-23,24.0,24.0,24.0,24.0,0,7.53996466301339,7.53996466301339,7.53996466301339,7.53996466301339,0,0.0,1.0
2006-01-24,24.0,24.01,24.0,24.01,1200,7.53996466301339,7.54310631495631,7.53996466301339,7.54310631495631,3819.64654838182,0.0,1.0
2006-01-25,23.75,23.75,23.75,23.75,1000,7.46142336444033,7.46142336444033,7.46142336444033,7.46142336444033,3183.03879031819,0.0,1.0
2006-01-26,24.25,24.25,24.1,24.1,1600,7.61850596158644,7.61850596158644,7.57138118244261,7.57138118244261,5092.8620645091,0.0,1.0
2006-01-27,24.3,24.3,23.85,24.0,6100,7.63421422130105,7.63421422130105,7.49283988386955,7.53996466301339,19416.5366209409,0.0,1.0
2006-01-30,24.3,24.3,24.3,24.3,900,7.63421422130105,7.63421422130105,7.63421422130105,7.63421422130105,2864.73491128637,0.0,1.0
2006-01-31,24.3,24.3,24.3,24.3,5000,7.63421422130105,7.63421422130105,7.63421422130105,7.63421422130105,15915.1939515909,0.0,1.0
2006-02-01,23.75,24.0,23.4,24.0,2100,7.46142336444033,7.53996466301339,7.35146554643805,7.53996466301339,6684.38145966819,0.0,1.0
2006-02-02,24.3,24.3,23.9,23.9,3400,7.63421422130105,7.63421422130105,7.50854814358416,7.50854814358416,10822.3318870818,0.0,1.0
2006-02-03,24.56,24.57,24.56,24.56,600,7.71589717181703,7.71903882375995,7.71589717181703,7.71589717181703,1909.82327419091,0.0,1.0
2006-02-06,24.2,24.4,24.2,24.4,2200,7.60279770187183,7.66563074073028,7.60279770187183,7.66563074073028,7002.68533870001,0.0,1.0
2006-02-07,24.22,24.22,24.22,24.22,100,7.60908100575767,7.60908100575767,7.60908100575767,7.60908100575767,318.303879031819,0.0,1.0
2006-02-08,24.1,24.11,24.1,24.1,2300,7.57138118244261,7.57452283438553,7.57138118244261,7.57138118244261,7320.98921773183,0.0,1.0
2006-02-09,24.1,24.1,24.03,24.03,5800,7.57138118244261,7.57138118244261,7.54938961884215,7.54938961884215,18461.6249838455,0.0,1.0
2006-02-10,24.18,24.34,24.14,24.14,3900,7.59651439798599,7.64678082907274,7.5839477902143,7.5839477902143,12413.8512822409,0.0,1.0
2006-02-13,24.18,24.18,24.18,24.18,0,7.59651439798599,7.59651439798599,7.59651439798599,7.59651439798599,0,0.0,1.0
2006-02-14,24.11,24.11,24.1,24.1,300,7.60790288627908,7.60790288627908,7.60474738943699,7.60474738943699,950.721914845256,0.10625,1.0
2006-02-15,24.17,24.17,24.17,24.17,400,7.62999136417371,7.62999136417371,7.62999136417371,7.62999136417371,1267.10497280451,0.01,1.0
2006-02-16,24.5,24.65,24.5,24.5,9200,7.73416584287364,7.78151787864634,7.73416584287364,7.73416584287364,29143.4143745038,0.0,1.0
2006-02-17,24.59,24.59,24.59,24.59,500,7.76257706433726,7.76257706433726,7.76257706433726,7.76257706433726,1583.88121600564,0.0,1.0
2006-02-21,24.51,24.6,24.5,24.5,10600,7.73732264525849,7.76573386672211,7.73416584287364,7.73416584287364,33578.2817793196,0.0,1.0
2006-02-22,24.6,24.6,24.5,24.5,1200,7.76573386672211,7.76573386672211,7.73416584287364,7.73416584287364,3801.31491841354,0.0,1.0
2006-02-23,24.5,24.6,24.49,24.6,8800,7.73416584287364,7.76573386672211,7.73100904048879,7.76573386672211,27876.3094016993,0.0,1.0
2006-02-24,24.5,24.6,24.5,24.6,3400,7.73416584287364,7.76573386672211,7.73416584287364,7.76573386672211,10770.3922688384,0.0,1.0
2006-02-27,24.52,24.6,24.52,24.6,2100,7.74047944764333,7.76573386672211,7.74047944764333,7.76573386672211,6652.3011072237,0.0,1.0
2006-02-28,24.5,24.5,24.25,24.5,8300,7.73416584287364,7.73416584287364,7.65524578325248,7.73416584287364,26292.4281856937,0.0,1.0
2006-03-01,24.5,24.6,24.5,24.6,2200,7.73416584287364,7.76573386672211,7.73416584287364,7.76573386672211,6969.07735042482,0.0,1.0
2006-03-02,24.5,24.5,24.5,24.5,400,7.73416584287364,7.73416584287364,7.73416584287364,7.73416584287364,1267.10497280451,0.0,1.0
2006-03-03,24.5,24.5,24.5,24.5,1000,7.73416584287364,7.73416584287364,7.73416584287364,7.73416584287364,3167.76243201128,0.0,1.0
2006-03-06,24.58,24.58,24.5,24.5,4400,7.75942026195241,7.75942026195241,7.73416584287364,7.73416584287364,13938.1547008496,0.0,1.0
2006-03-07,24.58,24.58,24.58,24.58,0,7.75942026195241,7.75942026195241,7.75942026195241,7.75942026195241,0,0.0,1.0
2006-03-08,24.5,24.51,24.5,24.51,3000,7.73416584287364,7.73732264525849,7.73416584287364,7.73732264525849,9503.28729603385,0.0,1.0
2006-03-09,24.6,24.6,24.5,24.5,4300,7.76573386672211,7.76573386672211,7.73416584287364,7.73416584287364,13621.3784576485,0.0,1.0
2006-03-10,24.51,24.6,24.51,24.6,3300,7.73732264525849,7.76573386672211,7.73732264525849,7.76573386672211,10453.6160256372,0.0,1.0
2006-03-13,24.51,24.6,24.51,24.59,7300,7.73732264525849,7.76573386672211,7.73732264525849,7.76257706433726,23124.6657536824,0.0,1.0
2006-03-14,24.5,24.51,24.5,24.51,800,7.73416584287364,7.73732264525849,7.73416584287364,7.73732264525849,2534.20994560903,0.0,1.0
2006-03-15,24.5,24.5,24.5,24.5,100,7.76868514801313,7.76868514801313,7.76868514801313,7.76868514801313,315.368682514646,0.109348958,1.0
2006-03-16,24.5,24.5,24.5,24.5,2000,7.76868514801313,7.76868514801313,7.76868514801313,7.76868514801313,6307.37365029292,0.0,1.0
2006-03-17,24.5,24.5,24.5,24.5,0,7.76868514801313,7.76868514801313,7.76868514801313,7.76868514801313,0,0.0,1.0
2006-03-20,24.4,24.51,24.35,24.51,200100,7.73697622904164,7.77185603991028,7.7211217695559,7.77185603991028,631052.733711808,0.0,1.0
2006-03-21,24.4,24.4,24.4,24.4,0,7.73697622904164,7.73697622904164,7.73697622904164,7.73697622904164,0,0.0,1.0
2006-03-22,24.4,24.4,24.4,24.4,0,7.73697622904164,7.73697622904164,7.73697622904164,7.73697622904164,0,0.0,1.0
2006-03-23,24.4,24.4,24.4,24.4,0,7.73697622904164,7.73697622904164,7.73697622904164,7.73697622904164,0,0.0,1.0
2006-03-24,24.4,24.41,24.4,24.41,1200,7.73697622904164,7.74014712093879,7.73697622904164,7.74014712093879,3784.42419017576,0.0,1.0
2006-03-27,24.4,24.5,24.4,24.41,10700,7.73697622904164,7.76868514801313,7.73697622904164,7.74014712093879,33744.4490290672,0.0,1.0
2006-03-28,24.4,24.4,24.4,24.4,200,7.73697622904164,7.73697622904164,7.73697622904164,7.73697622904164,630.737365029293,0.0,1.0
2006-03-29,24.4,24.4,24.2,24.2,10400,7.73697622904164,7.73697622904164,7.67355839109868,7.67355839109868,32798.3429815232,0.0,1.0
2006-03-30,24.3,24.35,24.3,24.35,6200,7.70526731007016,7.7211217695559,7.70526731007016,7.7211217695559,19552.8583159081,0.0,1.0
2006-03-31,24.3,24.3,24.3,24.3,0,7.70526731007016,7.70526731007016,7.70526731007016,7.70526731007016,0,0.0,1.0
2006-04-03,24.21,24.25,24.21,24.25,1900,7.67672928299583,7.68941285058442,7.67672928299583,7.68941285058442,5992.00496777828,0.0,1.0
2006-04-04,24.21,24.21,24.21,24.21,0,7.67672928299583,7.67672928299583,7.67672928299583,7.67672928299583,0,0.0,1.0
2006-04-05,24.2,24.25,24.2,24.2,4900,7.67355839109868,7.68941285058442,7.67355839109868,7.67355839109868,15453.0654432177,0.0,1.0
2006-04-06,24.2,24.2,24.2,24.2,1800,7.67355839109868,7.67355839109868,7.67355839109868,7.67355839109868,5676.63628526363,0.0,1.0
2006-04-07,24.2,24.25,24.2,24.23,4400,7.67355839109868,7.68941285058442,7.67355839109868,7.68307106679013,13876.2220306444,0.0,1.0
2006-04-10,24.2,24.2,24.2,24.2,800,7.67355839109868,7.67355839109868,7.67355839109868,7.67355839109868,2522.94946011717,0.0,1.0
2006-04-11,24.2,24.2,24.2,24.2,700,7.67355839109868,7.67355839109868,7.67355839109868,7.67355839109868,2207.58077760252,0.0,1.0
2006-04-12,24.2,24.2,24.2,24.2,2600,7.67355839109868,7.67355839109868,7.67355839109868,7.67355839109868,8199.5857453808,0.0,1.0
2006-04-13,24.15,24.15,24.15,24.15,1500,7.65770393161294,7.65770393161294,7.65770393161294,7.65770393161294,4730.53023771969,0.0,1.0
2006-04-17,24.15,24.15,24.15,24.15,500,7.69344252559802,7.69344252559802,7.69344252559802,7.69344252559802,1569.51845156748,0.112708333,1.0
2006-04-18,24.1,24.15,24.1,24.15,3600,7.67751407316407,7.69344252559802,7.67751407316407,7.69344252559802,11300.5328512859,0.0,1.0
2006-04-19,24.1,24.1,24.1,24.1,12000,7.67751407316407,7.67751407316407,7.67751407316407,7.67751407316407,37668.4428376195,0.0,1.0
2006-04-20,24.1,24.1,24.1,24.1,800,7.67751407316407,7.67751407316407,7.67751407316407,7.67751407316407,2511.22952250797,0.0,1.0
2006-04-21,24.0,24.0,24.0,24.0,900,8.21908145591838,8.21908145591838,8.21908145591838,8.21908145591838,2628.03089564787,1.8,1.0
2006-04-24,24.0,24.0,23.75,23.75,6700,8.21908145591838,8.21908145591838,8.1334660240859,8.1334660240859,19564.2300009342,0.0,1.0
2006-04-25,24.0,24.0,24.0,24.0,0,8.21908145591838,8.21908145591838,8.21908145591838,8.21908145591838,0,0.0,1.0
2006-04-26,24.0,24.0,24.0,24.0,7500,8.21908145591838,8.21908145591838,8.21908145591838,8.21908145591838,21900.2574637323,0.0,1.0
2006-04-27,23.9,23.9,23.9,23.9,1800,8.18483528318539,8.18483528318539,8.18483528318539,8.18483528318539,5256.06179129574,0.0,1.0
2006-04-28,23.95,23.95,23.9,23.9,700,8.20195836955188,8.20195836955188,8.18483528318539,8.18483528318539,2044.02402994835,0.0,1.0
2006-05-01,23.95,23.95,23.95,23.95,0,8.20195836955188,8.20195836955188,8.20195836955188,8.20195836955188,0,0.0,1.0
2006-05-02,23.95,23.95,23.95,23.95,800,8.20195836955188,8.20195836955188,8.20195836955188,8.20195836955188,2336.02746279811,0.0,1.0
2006-05-03,23.9,23.9,23.9,23.9,200,8.18483528318539,8.18483528318539,8.18483528318539,8.18483528318539,584.006865699527,0.0,1.0
2006-05-04,23.9,23.9,23.9,23.9,0,8.18483528318539,8.18483528318539,8.18483528318539,8.18483528318539,0,0.0,1.0
2006-05-05,23.95,23.95,23.9,23.9,2300,8.20195836955188,8.20195836955188,8.18483528318539,8.18483528318539,6716.07895554457,0.0,1.0
2006-05-08,23.95,23.95,23.95,23.95,800,8.20195836955188,8.20195836955188,8.20195836955188,8.20195836955188,2336.02746279811,0.0,1.0
2006-05-09,23.9,23.9,23.9,23.9,600,8.18483528318539,8.18483528318539,8.18483528318539,8.18483528318539,1752.02059709858,0.0,1.0
2006-05-10,23.91,24.09,23.8,23.8,2500,8.18825990045869,8.24990301137807,8.15058911045239,8.15058911045239,7300.08582124409,0.0,1.0
2006-05-11,23.91,23.91,23.91,23.91,0,8.18825990045869,8.18825990045869,8.18825990045869,8.18825990045869,0,0.0,1.0
2006-05-12,23.91,23.91,23.91,23.91,0,8.18825990045869,8.18825990045869,8.18825990045869,8.18825990045869,0,0.0,1.0
2006-05-15,23.95,23.95,23.94,23.94,700,8.20195836955188,8.20195836955188,8.19853375227858,8.19853375227858,2044.02402994835,0.0,1.0
2006-05-16,23.95,23.95,23.95,23.95,200,8.24168571346283,8.24168571346283,8.24168571346283,8.24168571346283,581.191781212369,0.116005208,1.0
2006-05-17,23.95,23.95,23.95,23.95,0,8.24856812324443,8.24856812324443,8.24856812324443,8.24856812324443,0,0.02,1.0
2006-05-18,23.9,23.9,23.9,23.9,1000,8.23134773050279,8.23134773050279,8.23134773050279,8.23134773050279,2903.53424281107,0.0,1.0
2006-05-19,23.9,23.95,23.9,23.95,5200,8.23134773050279,8.24856812324443,8.23134773050279,8.24856812324443,15098.3780626175,0.0,1.0
2006-05-22,23.9,23.9,23.9,23.9,1000,8.23134773050279,8.23134773050279,8.23134773050279,8.23134773050279,2903.53424281107,0.0,1.0
2006-05-23,23.9,23.9,23.9,23.9,600,8.23134773050279,8.23134773050279,8.23134773050279,8.23134773050279,1742.12054568664,0.0,1.0
2006-05-24,23.9,23.9,23.9,23.9,1000,8.23134773050279,8.23134773050279,8.23134773050279,8.23134773050279,2903.53424281107,0.0,1.0
2006-05-25,23.9,23.9,23.9,23.9,400,8.23134773050279,8.23134773050279,8.23134773050279,8.23134773050279,1161.41369712443,0.0,1.0
2006-05-26,23.95,23.95,23.9,23.94,1800,8.24856812324443,8.24856812324443,8.23134773050279,8.2451240446961,5226.36163705992,0.0,1.0
2006-05-30,23.95,23.95,23.95,23.95,800,8.24856812324443,8.24856812324443,8.24856812324443,8.24856812324443,2322.82739424885,0.0,1.0
2006-05-31,23.9,23.91,23.9,23.91,1600,8.23134773050279,8.23479180905112,8.23134773050279,8.23479180905112,4645.6547884977,0.0,1.0
2006-06-01,23.9,23.9,23.9,23.9,600,8.23134773050279,8.23134773050279,8.23134773050279,8.23134773050279,1742.12054568664,0.0,1.0
2006-06-02,23.9,23.9,23.9,23.9,0,8.23134773050279,8.23134773050279,8.23134773050279,8.23134773050279,0,0.0,1.0
2006-06-05,23.9,23.9,23.9,23.9,0,8.23134773050279,8.23134773050279,8.23134773050279,8.23134773050279,0,0.0,1.0
2006-06-06,23.9,23.9,23.9,23.9,1000,8.23134773050279,8.23134773050279,8.23134773050279,8.23134773050279,2903.53424281107,0.0,1.0
2006-06-07,23.9,23.9,23.9,23.9,0,8.23134773050279,8.23134773050279,8.23134773050279,8.23134773050279,0,0.0,1.0
2006-06-08,23.9,23.9,23.9,23.9,0,8.23134773050279,8.23134773050279,8.23134773050279,8.23134773050279,0,0.0,1.0
2006-06-09,23.9,23.9,23.9,23.9,0,8.23134773050279,8.23134773050279,8.23134773050279,8.23134773050279,0,0.0,1.0
2006-06-12,23.9,23.9,23.9,23.9,1000,8.23134773050279,8.23134773050279,8.23134773050279,8.23134773050279,2903.53424281107,0.0,1.0
2006-06-13,23.9,23.9,23.9,23.9,3400,8.27203090835491,8.27203090835491,8.27203090835491,8.27203090835491,9823.46426171182,0.118125,1.0
2006-06-14,23.55,23.55,23.5,23.5,4200,8.15089238040829,8.15089238040829,8.13358687641592,8.13358687641592,12134.8676174087,0.0,1.0
2006-06-15,23.55,23.56,23.55,23.55,11300,8.15089238040829,8.15435348120676,8.15089238040829,8.15089238040829,32648.5723992187,0.0,1.0
2006-06-16,23.55,23.55,23.55,23.55,0,8.15089238040829,8.15089238040829,8.15089238040829,8.15089238040829,0,0.0,1.0
2006-06-19,23.51,23.51,23.51,23.51,400,8.13704797721439,8.13704797721439,8.13704797721439,8.13704797721439,1155.70167784845,0.0,1.0
2006-06-20,23.55,23.55,23.5,23.52,3900,8.15089238040829,8.15089238040829,8.13358687641592,8.14050907801287,11268.0913590224,0.0,1.0
2006-06-21,23.5,23.55,23.5,23.55,7500,8.13358687641592,8.15089238040829,8.13358687641592,8.15089238040829,21669.4064596584,0.0,1.0
2006-06-22,23.45,23.45,23.4,23.4,5500,8.11628137242354,8.11628137242354,8.09897586843117,8.09897586843117,15890.8980704162,0.0,1.0
2006-06-23,23.4,23.4,23.4,23.4,2000,8.09897586843117,8.09897586843117,8.09897586843117,8.09897586843117,5778.50838924224,0.0,1.0
2006-06-26,23.4,23.45,23.4,23.45,2600,8.09897586843117,8.11628137242354,8.09897586843117,8.11628137242354,7512.06090601492,0.0,1.0
2006-06-27,23.4,23.4,23.4,23.4,2000,8.09897586843117,8.09897586843117,8.09897586843117,8.09897586843117,5778.50838924224,0.0,1.0
2006-06-28,23.4,23.4,23.4,23.4,1000,8.09897586843117,8.09897586843117,8.09897586843117,8.09897586843117,2889.25419462112,0.0,1.0
2006-06-29,23.8,23.8,23.8,23.8,300,8.23741990037016,8.23741990037016,8.23741990037016,8.23741990037016,866.776258386337,0.0,1.0
2006-06-30,24.4,24.4,24.05,24.05,1000,8.44508594827865,8.44508594827865,8.32394742033203,8.32394742033203,2889.25419462112,0.0,1.0
2006-07-03,23.3,24.34,23.25,24.34,5900,8.06436486044642,8.4243193434878,8.04705935645404,8.4243193434878,17046.5997482646,0.0,1.0
2006-07-05,23.2,23.25,23.2,23.24,3400,8.02975385246167,8.04705935645404,8.02975385246167,8.04359825565557,9823.46426171182,0.0,1.0
2006-07-06,23.2,23.2,23.2,23.2,3200,8.02975385246167,8.02975385246167,8.02975385246167,8.02975385246167,9245.61342278759,0.0,1.0
2006-07-07,23.22,23.22,23.2,23.2,1000,8.03667605405862,8.03667605405862,8.02975385246167,8.02975385246167,2889.25419462112,0.0,1.0
2006-07-10,23.22,23.22,23.22,23.22,400,8.03667605405862,8.03667605405862,8.03667605405862,8.03667605405862,1155.70167784845,0.0,1.0
2006-07-11,23.22,23.22,23.22,23.22,0,8.03667605405862,8.03667605405862,8.03667605405862,8.03667605405862,0,0.0,1.0
2006-07-12,23.2,23.2,23.2,23.2,3000,8.02975385246167,8.02975385246167,8.02975385246167,8.02975385246167,8667.76258386337,0.0,1.0
2006-07-13,23.39,23.39,23.3,23.3,2000,8.09551476763269,8.09551476763269,8.06436486044642,8.06436486044642,5778.50838924225,0.0,1.0
2006-07-14,23.25,23.69,23.25,23.4,11300,8.04705935645404,8.19934779158694,8.04705935645404,8.09897586843117,32648.5723992187,0.0,1.0
2006-07-17,23.2,23.2,23.2,23.2,700,8.07178733543665,8.07178733543665,8.07178733543665,8.07178733543665,2011.94596997165,0.121445417,1.0
2006-07-18,23.5,23.5,23.45,23.45,1200,8.17616389580868,8.17616389580868,8.15876780241334,8.15876780241334,3449.05023423712,0.0,1.0
2006-07-19,23.65,23.65,23.55,23.55,1400,8.22835217599469,8.22835217599469,8.19355998920401,8.19355998920401,4023.89193994331,0.0,1.0
2006-07-20,23.47,23.47,23.27,23.32,1700,8.16572623977147,8.16572623977147,8.09614186619012,8.11353795958546,4886.15449850259,0.0,1.0
2006-07-21,23.52,23.52,23.52,23.52,100,8.18312233316681,8.18312233316681,8.18312233316681,8.18312233316681,287.420852853093,0.0,1.0
2006-07-24,23.22,23.3,23.22,23.3,600,8.07874577279478,8.10657952222733,8.07874577279478,8.10657952222733,1724.52511711856,0.0,1.0
2006-07-25,23.4,23.4,23.4,23.4,500,8.141371709018,8.141371709018,8.141371709018,8.141371709018,1437.10426426547,0.0,1.0
2006-07-26,23.6,23.6,23.5,23.5,300,8.21095608259935,8.21095608259935,8.17616389580868,8.17616389580868,862.26255855928,0.0,1.0
2006-07-27,23.35,23.35,23.35,23.35,300,8.12397561562266,8.12397561562266,8.12397561562266,8.12397561562266,862.26255855928,0.0,1.0
2006-07-28,23.65,23.65,23.34,23.55,2700,8.22835217599469,8.22835217599469,8.1204963969436,8.19355998920401,7760.36302703352,0.0,1.0
2006-07-31,23.3,23.75,23.3,23.75,1200,8.10657952222733,8.26314436278536,8.10657952222733,8.26314436278536,3449.05023423712,0.0,1.0
2006-08-01,23.43,23.43,23.2,23.21,1300,8.1518093650552,8.1518093650552,8.07178733543665,8.07526655411572,3736.47108709021,0.0,1.0
2006-08-02,23.75,23.75,23.55,23.55,1000,8.26314436278536,8.26314436278536,8.19355998920401,8.19355998920401,2874.20852853094,0.0,1.0
2006-08-03,24.4,24.4,23.95,23.95,1200,8.48929357692475,8.48929357692475,8.33272873636671,8.33272873636671,3449.05023423712,0.0,1.0
2006-08-04,24.0,24.1,24.0,24.1,600,8.35012482976205,8.38491701655273,8.35012482976205,8.38491701655273,1724.52511711856,0.0,1.0
2006-08-07,24.2,24.2,23.75,23.75,700,8.4197092033434,8.4197092033434,8.26314436278536,8.26314436278536,2011.94596997165,0.0,1.0
2006-08-08,24.14,24.14,24.14,24.14,100,8.398833891269,8.398833891269,8.398833891269,8.398833891269,287.420852853093,0.0,1.0
2006-08-09,24.0,24.0,24.0,24.0,1600,8.35012482976205,8.35012482976205,8.35012482976205,8.35012482976205,4598.73364564949,0.0,1.0
2006-08-10,24.0,24.0,24.0,24.0,0,8.35012482976205,8.35012482976205,8.35012482976205,8.35012482976205,0,0.0,1.0
2006-08-11,23.95,24.03,23.87,23.87,1300,8.37626883854015,8.40424802463966,8.34828965244064,8.34828965244064,3717.04879584862,0.125143333,1.0
2006-08-14,23.8,23.8,23.8,23.8,200,8.32380786460357,8.32380786460357,8.32380786460357,8.32380786460357,571.853660899788,0.0,1.0
2006-08-15,24.1,24.1,24.05,24.05,600,8.42872981247673,8.42872981247673,8.41124282116454,8.41124282116454,1715.56098269936,0.0,1.0
2006-08-16,24.14,24.14,24.14,24.14,200,8.44971420205136,8.44971420205136,8.44971420205136,8.44971420205136,571.380272107652,0.02,1.0
2006-08-17,24.14,24.14,24.14,24.14,0,8.44971420205136,8.44971420205136,8.44971420205136,8.44971420205136,0,0.0,1.0
2006-08-18,24.0,24.0,24.0,24.0,200,8.40071006003449,8.40071006003449,8.40071006003449,8.40071006003449,571.380272107652,0.0,1.0
2006-08-21,24.0,24.0,24.0,24.0,0,8.40071006003449,8.40071006003449,8.40071006003449,8.40071006003449,0,0.0,1.0
2006-08-22,24.0,24.0,24.0,24.0,0,8.40071006003449,8.40071006003449,8.40071006003449,8.40071006003449,0,0.0,1.0
2006-08-23,24.0,24.0,24.0,24.0,0,8.40071006003449,8.40071006003449,8.40071006003449,8.40071006003449,0,0.0,1.0
2006-08-24,24.0,24.12,24.0,24.12,1100,8.40071006003449,8.44271361033466,8.40071006003449,8.44271361033466,3142.59149659209,0.0,1.0
2006-08-25,23.69,23.91,23.65,23.91,1600,8.29220088842571,8.36920739730936,8.27819970499232,8.36920739730936,4571.04217686122,0.0,1.0
2006-08-28,23.61,23.62,23.61,23.62,1800,8.26419852155893,8.26769881741728,8.26419852155893,8.26769881741728,5142.42244896887,0.0,1.0
2006-08-29,23.31,23.77,23.31,23.77,1900,8.1591896458085,8.32020325529249,8.1591896458085,8.32020325529249,5428.1125850227,0.0,1.0
2006-08-30,23.5,23.5,23.5,23.5,200,8.22569526711711,8.22569526711711,8.22569526711711,8.22569526711711,571.380272107652,0.0,1.0
2006-08-31,23.67,23.67,23.67,23.67,500,8.28520029670902,8.28520029670902,8.28520029670902,8.28520029670902,1428.45068026913,0.0,1.0
2006-09-01,23.67,23.67,23.67,23.67,0,8.28520029670902,8.28520029670902,8.28520029670902,8.28520029670902,0,0.0,1.0
2006-09-05,23.89,23.94,23.85,23.85,1500,8.36220680559267,8.3797082848844,8.34820562215928,8.34820562215928,4285.35204080739,0.0,1.0
2006-09-06,23.5,23.93,23.5,23.93,4300,8.22569526711711,8.37620798902606,8.22569526711711,8.37620798902606,12284.6758503145,0.0,1.0
2006-09-07,23.3,23.5,23.3,23.5,2800,8.15568934995015,8.22569526711711,8.15568934995015,8.22569526711711,7999.32380950713,0.0,1.0
2006-09-08,23.2,23.45,23.2,23.45,3000,8.12068639136668,8.20819378782537,8.12068639136668,8.20819378782537,8570.70408161478,0.0,1.0
2006-09-11,23.12,23.35,23.12,23.35,1000,8.09268402449989,8.17319082924189,8.09268402449989,8.17319082924189,2856.90136053826,0.0,1.0
2006-09-12,23.12,23.12,23.12,23.12,0,8.09268402449989,8.09268402449989,8.09268402449989,8.09268402449989,0,0.0,1.0
2006-09-13,23.49,23.5,23.45,23.5,2100,8.22219497125876,8.22569526711711,8.20819378782537,8.22569526711711,5999.49285713035,0.0,1.0
2006-09-14,23.4,23.47,23.4,23.4,1200,8.19069230853363,8.21519437954206,8.19069230853363,8.19069230853363,3428.28163264591,0.0,1.0
2006-09-15,23.42,23.42,23.42,23.42,100,8.24075383147436,8.24075383147436,8.24075383147436,8.24075383147436,284.197301350645,0.123020833,1.0
2006-09-18,23.25,23.25,23.25,23.25,300,8.18093623321003,8.18093623321003,8.18093623321003,8.18093623321003,852.591904051935,0.0,1.0
2006-09-19,23.25,23.25,23.25,23.25,0,8.18093623321003,8.18093623321003,8.18093623321003,8.18093623321003,0,0.0,1.0
2006-09-20,23.25,23.25,23.25,23.25,0,8.18093623321003,8.18093623321003,8.18093623321003,8.18093623321003,0,0.0,1.0
2006-09-21,23.38,23.45,23.38,23.4,1200,8.22667910247099,8.25130987822689,8.22667910247099,8.23371646697268,3410.36761620774,0.0,1.0
2006-09-22,23.3,23.34,23.3,23.34,1400,8.19852964446425,8.21260437346762,8.19852964446425,8.21260437346762,3978.76221890903,0.0,1.0
2006-09-25,23.21,23.22,23.21,23.22,400,8.16686150420666,8.1703801864575,8.16686150420666,8.1703801864575,1136.78920540258,0.0,1.0
2006-09-26,23.21,23.37,23.21,23.37,1400,8.16686150420666,8.22316042022015,8.16686150420666,8.22316042022015,3978.76221890903,0.0,1.0
2006-09-27,23.37,23.37,23.3,23.3,500,8.22316042022015,8.22316042022015,8.19852964446425,8.19852964446425,1420.98650675322,0.0,1.0
2006-09-28,23.07,23.27,23.07,23.27,1100,8.11759995269486,8.18797359771172,8.11759995269486,8.18797359771172,3126.17031485709,0.0,1.0
2006-09-29,23.19,23.19,23.02,23.1,700,8.15982413970497,8.15982413970497,8.10000654144064,8.12815599944739,1989.38110945451,0.0,1.0
2006-10-02,23.19,23.19,23.19,23.19,0,8.15982413970497,8.15982413970497,8.15982413970497,8.15982413970497,0,0.0,1.0
2006-10-03,22.93,23.05,22.9,23.05,8200,8.06833840118305,8.11056258819317,8.05778235443053,8.11056258819317,23304.1787107529,0.0,1.0
2006-10-04,22.95,22.95,22.95,22.95,1000,8.07537576568474,8.07537576568474,8.07537576568474,8.07537576568474,2841.97301350645,0.0,1.0
2006-10-05,22.99,23.07,22.99,23.07,1500,8.08945049468811,8.11759995269486,8.08945049468811,8.11759995269486,4262.95952025967,0.0,1.0
2006-10-06,22.99,22.99,22.99,22.99,200,8.08945049468811,8.08945049468811,8.08945049468811,8.08945049468811,568.39460270129,0.0,1.0
2006-10-09,22.9,22.93,22.9,22.93,900,8.05778235443053,8.06833840118305,8.05778235443053,8.06833840118305,2557.7757121558,0.0,1.0
2006-10-10,22.91,22.91,22.91,22.91,100,8.06130103668137,8.06130103668137,8.06130103668137,8.06130103668137,284.197301350645,0.0,1.0
2006-10-11,23.0,23.0,23.0,23.0,1000,8.09296917693896,8.09296917693896,8.09296917693896,8.09296917693896,2841.97301350645,0.0,1.0
2006-10-12,23.0,23.0,23.0,23.0,500,8.09296917693896,8.09296917693896,8.09296917693896,8.09296917693896,1420.98650675322,0.0,1.0
2006-10-13,23.0,23.0,23.0,23.0,400,8.09296917693896,8.09296917693896,8.09296917693896,8.09296917693896,1136.78920540258,0.0,1.0
2006-10-16,23.09,23.09,23.0,23.0,1300,8.12463731719654,8.12463731719654,8.09296917693896,8.09296917693896,3694.56491755838,0.0,1.0
2006-10-17,23.07,23.07,22.9,22.91,4500,8.16077711603062,8.16077711603062,8.10064135054622,8.10417874851589,12721.2149681274,0.122708333,1.0
2006-10-18,22.92,23.1,22.9,23.1,4400,8.10771614648556,8.17138930993963,8.10064135054622,8.17138930993963,12438.521302169,0.0,1.0
2006-10-19,23.06,23.07,22.9,22.91,1600,8.15723971806095,8.16077711603062,8.10064135054622,8.10417874851589,4523.09865533417,0.0,1.0
2006-10-20,22.91,22.99,22.91,22.99,1200,8.10417874851589,8.13247793227325,8.10417874851589,8.13247793227325,3392.32399150063,0.0,1.0
2006-10-23,22.98,22.98,22.91,22.92,1500,8.12894053430358,8.12894053430358,8.10417874851589,8.10771614648556,4240.40498937579,0.0,1.0
2006-10-24,22.91,22.91,22.9,22.91,2500,8.10417874851589,8.10417874851589,8.10064135054622,8.10417874851589,7067.34164895964,0.0,1.0
2006-10-25,22.91,22.91,22.91,22.91,200,8.10417874851589,8.10417874851589,8.10417874851589,8.10417874851589,565.387331916771,0.0,1.0
2006-10-26,22.91,22.91,22.91,22.91,0,8.10417874851589,8.10417874851589,8.10417874851589,8.10417874851589,0,0.0,1.0
2006-10-27,23.61,23.75,22.91,22.97,13800,8.35179660639285,8.40132017796824,8.10417874851589,8.12540313633391,39011.7259022572,0.0,1.0
2006-10-30,23.7,23.7,23.45,23.5,900,8.38363318811988,8.38363318811988,8.29519823887811,8.31288522872647,2544.24299362547,0.0,1.0
2006-10-31,23.4,23.85,23.4,23.59,8300,8.27751124902976,8.43669415766495,8.27751124902976,8.3447218104535,23463.574274546,0.0,1.0
2006-11-01,23.75,23.75,23.25,23.25,3100,8.40132017796824,8.40132017796824,8.2244502794847,8.2244502794847,8763.50364470996,0.0,1.0
2006-11-02,23.47,23.64,23.47,23.64,1300,8.30227303481745,8.36240880030186,8.30227303481745,8.36240880030186,3675.01765745902,0.0,1.0
2006-11-03,23.47,23.47,23.47,23.47,0,8.30227303481745,8.30227303481745,8.30227303481745,8.30227303481745,0,0.0,1.0
2006-11-06,23.32,23.32,23.32,23.32,900,8.24921206527239,8.24921206527239,8.24921206527239,8.24921206527239,2544.24299362547,0.0,1.0
2006-11-07,23.33,23.33,23.33,23.33,100,8.25274946324206,8.25274946324206,8.25274946324206,8.25274946324206,282.693665958386,0.0,1.0
2006-11-08,23.31,23.31,23.31,23.31,1800,8.25274946324206,8.25274946324206,8.25274946324206,8.25274946324206,5084.12380466436,0.02,1.0
2006-11-09,23.07,23.3,23.0,23.3,2700,8.16777906979813,8.2492090301819,8.14299603837698,8.2492090301819,7626.18570699654,0.0,1.0
2006-11-10,23.1,23.1,22.9,23.07,6800,8.17840036897862,8.17840036897862,8.10759170777534,8.16777906979813,19206.689928732,0.0,1.0
2006-11-13,23.0,23.0,23.0,23.0,100,8.14299603837698,8.14299603837698,8.14299603837698,8.14299603837698,282.451322481353,0.0,1.0
2006-11-14,23.0,23.0,23.0,23.0,0,8.14299603837698,8.14299603837698,8.14299603837698,8.14299603837698,0,0.0,1.0
2006-11-15,23.09,23.09,22.91,23.05,5500,8.17485993591846,8.17485993591846,8.1111321408355,8.1606982036778,15534.8227364744,0.0,1.0
2006-11-16,22.95,22.98,22.9,22.92,5400,8.16861807879238,8.17929601092152,8.15082152524381,8.15794014666324,15171.4768403423,0.122369792,1.0
2006-11-17,23.0,23.01,22.9,22.9,5700,8.18641463234095,8.18997394305066,8.15082152524381,8.15082152524381,16014.3366648058,0.0,1.0
2006-11-20,23.15,23.16,23.14,23.14,10600,8.23980429298665,8.24336360369636,8.23624498227693,8.23624498227693,29781.0471310423,0.0,1.0
2006-11-21,22.9,22.91,22.9,22.91,5400,8.15082152524381,8.15438083595352,8.15082152524381,8.15438083595352,15171.4768403423,0.0,1.0
2006-11-22,23.02,23.1,22.9,22.9,2400,8.19353325376037,8.22200773943808,8.15082152524381,8.15082152524381,6742.87859570769,0.0,1.0
2006-11-24,22.96,23.22,22.96,23.22,800,8.17217738950209,8.26471946795464,8.17217738950209,8.26471946795464,2247.62619856923,0.0,1.0
2006-11-27,22.9,22.95,22.9,22.95,1100,8.15082152524381,8.16861807879238,8.15082152524381,8.16861807879238,3090.48602303269,0.0,1.0
2006-11-28,23.01,23.01,22.91,22.91,4300,8.18997394305066,8.18997394305066,8.15438083595352,8.15438083595352,12080.9908173096,0.0,1.0
2006-11-29,22.94,23.1,22.94,23.1,1500,8.16505876808267,8.22200773943808,8.16505876808267,8.22200773943808,4214.2991223173,0.0,1.0
2006-11-30,23.13,23.13,22.92,22.97,3900,8.23268567156722,8.23268567156722,8.15794014666324,8.17573670021181,10957.177718025,0.0,1.0
2006-12-01,22.95,23.0,22.95,23.0,500,8.16861807879238,8.18641463234095,8.16861807879238,8.18641463234095,1404.76637410577,0.0,1.0
2006-12-04,23.15,23.15,23.0,23.0,7800,8.23980429298665,8.23980429298665,8.18641463234095,8.18641463234095,21914.35543605,0.0,1.0
2006-12-05,23.25,23.25,23.0,23.02,3000,8.27539740008378,8.27539740008378,8.18641463234095,8.19353325376037,8428.59824463462,0.0,1.0
2006-12-06,23.15,23.15,23.06,23.07,700,8.23980429298665,8.23980429298665,8.20777049659923,8.21132980730894,1966.67292374808,0.0,1.0
2006-12-07,23.1,23.1,22.97,22.97,2300,8.22200773943808,8.22200773943808,8.17573670021181,8.17573670021181,6461.92532088654,0.0,1.0
2006-12-08,23.3,23.31,23.24,23.24,1400,8.29319395363235,8.29675326434206,8.27183808937407,8.27183808937407,3933.34584749615,0.0,1.0
2006-12-11,23.35,23.35,23.35,23.35,500,8.31099050718092,8.31099050718092,8.31099050718092,8.31099050718092,1404.76637410577,0.0,1.0
2006-12-12,23.32,23.32,23.32,23.32,200,8.30031257505178,8.30031257505178,8.30031257505178,8.30031257505178,561.906549642307,0.0,1.0
2006-12-13,23.55,23.56,23.53,23.53,7500,8.38217672137519,8.3857360320849,8.37505809995576,8.37505809995576,21071.4956115865,0.0,1.0
2006-12-14,23.3,23.4,23.3,23.4,3500,8.29319395363235,8.32878706072948,8.29319395363235,8.32878706072948,9833.36461874038,0.0,1.0
2006-12-15,23.11,23.11,23.1,23.11,600,8.2255670501478,8.2255670501478,8.22200773943808,8.2255670501478,1685.71964892692,0.0,1.0
2006-12-18,23.3,23.3,22.93,22.93,4700,8.33674916475345,8.33674916475345,8.20436301921874,8.20436301921874,13135.8156321882,0.122369792,1.0
2006-12-19,23.3,23.3,23.3,23.3,0,8.33674916475345,8.33674916475345,8.33674916475345,8.33674916475345,0,0.0,1.0
2006-12-20,23.7,23.71,23.5,23.5,3700,8.47986932208828,8.48344732602165,8.40830924342086,8.40830924342086,10340.9612423609,0.0,1.0
2006-12-21,23.4,23.51,23.4,23.51,2000,8.37252920408716,8.41188724735423,8.37252920408716,8.41188724735423,5589.70877965454,0.0,1.0
2006-12-22,23.65,23.65,23.65,23.65,400,8.46197930242142,8.46197930242142,8.46197930242142,8.46197930242142,1117.94175593091,0.0,1.0
2006-12-26,23.5,23.51,23.5,23.51,1800,8.40830924342086,8.41188724735423,8.40830924342086,8.41188724735423,5030.73790168909,0.0,1.0
2006-12-27,23.61,23.61,23.5,23.5,3100,8.44766728668794,8.44766728668794,8.40830924342086,8.40830924342086,8664.04860846453,0.0,1.0
2006-12-28,23.75,23.75,23.41,23.41,3400,8.49775934175513,8.49775934175513,8.37610720802053,8.37610720802053,9502.50492541271,0.0,1.0
2006-12-29,23.78,23.79,23.78,23.79,11400,8.50849335355524,8.51207135748861,8.50849335355524,8.51207135748861,31861.3400440309,0.0,1.0
2007-01-03,23.82,24.05,23.82,23.99,2600,8.52280536928872,8.60509945975625,8.52280536928872,8.58363143615602,7266.6214135509,0.0,1.0
2007-01-04,23.81,23.81,23.8,23.8,700,8.51922736535535,8.51922736535535,8.51564936142198,8.51564936142198,1956.39807287909,0.0,1.0
2007-01-05,23.58,23.79,23.5,23.79,1800,8.43693327488783,8.51207135748861,8.40830924342086,8.51207135748861,5030.73790168908,0.0,1.0
2007-01-08,23.67,23.67,23.66,23.66,200,8.46913531028816,8.46913531028816,8.46555730635479,8.46555730635479,558.970877965454,0.0,1.0
2007-01-09,23.34,23.4,23.34,23.4,1400,8.35106118048693,8.37252920408716,8.35106118048693,8.37252920408716,3912.79614575818,0.0,1.0
2007-01-10,23.6,23.61,23.53,23.53,6100,8.44408928275457,8.44766728668794,8.41904325522098,8.41904325522098,17048.6117779463,0.0,1.0
2007-01-11,23.6,23.6,23.6,23.6,0,8.44408928275457,8.44408928275457,8.44408928275457,8.44408928275457,0,0.0,1.0
2007-01-12,23.67,23.79,23.65,23.66,3800,8.46913531028816,8.51207135748861,8.46197930242142,8.46555730635479,10620.4466813436,0.0,1.0
2007-01-16,23.68,23.69,23.64,23.64,2500,8.51639477878883,8.51999122928663,8.50200897679763,8.50200897679763,6951.29823566249,0.122083333,1.0
2007-01-17,23.88,23.88,23.88,23.88,200,8.58832378874482,8.58832378874482,8.58832378874482,8.58832378874482,556.103858852999,0.0,1.0
2007-01-18,23.87,23.87,23.87,23.87,100,8.58472733824702,8.58472733824702,8.58472733824702,8.58472733824702,278.051929426499,0.0,1.0
2007-01-19,23.46,23.68,23.34,23.68,1500,8.43727286783725,8.51639477878883,8.39411546186365,8.51639477878883,4170.77894139749,0.0,1.0
2007-01-22,23.53,23.53,23.19,23.4,8100,8.46244802132184,8.46244802132184,8.34016870439667,8.41569416485045,22522.2062835465,0.0,1.0
2007-01-23,23.38,23.38,23.38,23.38,200,8.40850126385485,8.40850126385485,8.40850126385485,8.40850126385485,556.103858852999,0.0,1.0
2007-01-24,23.25,23.25,23.25,23.25,300,8.36174740738346,8.36174740738346,8.36174740738346,8.36174740738346,834.155788279498,0.0,1.0
2007-01-25,23.4,23.4,23.4,23.4,200,8.41569416485045,8.41569416485045,8.41569416485045,8.41569416485045,556.103858852999,0.0,1.0
2007-01-26,23.4,23.4,23.4,23.4,0,8.41569416485045,8.41569416485045,8.41569416485045,8.41569416485045,0,0.0,1.0
2007-01-29,23.75,24.05,23.55,23.55,102500,8.54156993227343,8.64946344720741,8.46964092231744,8.46964092231744,285003.227662162,0.0,1.0
2007-01-30,23.75,23.75,23.55,23.73,1100,8.54156993227343,8.54156993227343,8.46964092231744,8.53437703127783,3058.57122369149,0.0,1.0
2007-01-31,23.71,23.71,23.71,23.71,400,8.52718413028223,8.52718413028223,8.52718413028223,8.52718413028223,1112.207717706,0.0,1.0
2007-02-01,23.72,23.72,23.72,23.72,100,8.53078058078003,8.53078058078003,8.53078058078003,8.53078058078003,278.051929426499,0.0,1.0
2007-02-02,23.94,23.95,23.93,23.93,1100,8.60990249173162,8.61349894222941,8.60630604123381,8.60630604123381,3058.57122369149,0.0,1.0
2007-02-05,23.94,23.94,23.94,23.94,0,8.60990249173162,8.60990249173162,8.60990249173162,8.60990249173162,0,0.0,1.0
2007-02-06,23.94,23.94,23.94,23.94,0,8.60990249173162,8.60990249173162,8.60990249173162,8.60990249173162,0,0.0,1.0
2007-02-07,23.68,23.75,23.68,23.75,900,8.51639477878883,8.54156993227343,8.51639477878883,8.54156993227343,2502.46736483849,0.0,1.0
2007-02-08,23.71,23.71,23.71,23.71,200,8.52718413028223,8.52718413028223,8.52718413028223,8.52718413028223,556.103858852999,0.0,1.0
2007-02-09,23.72,23.72,23.72,23.72,200,8.53078058078003,8.53078058078003,8.53078058078003,8.53078058078003,556.103858852999,0.0,1.0
2007-02-12,23.6,23.63,23.6,23.63,2000,8.48762317480644,8.49841252629984,8.48762317480644,8.49841252629984,5561.03858852999,0.0,1.0
2007-02-13,23.6,23.6,23.58,23.58,2300,8.53152984118052,8.53152984118052,8.52429973114562,8.52429973114562,6362.28214756959,0.122083333,1.0
2007-02-14,23.6,23.6,23.6,23.6,0,8.53875995121542,8.53875995121542,8.53875995121542,8.53875995121542,0,0.02,1.0
2007-02-15,23.6,23.6,23.6,23.6,0,8.53875995121542,8.53875995121542,8.53875995121542,8.53875995121542,0,0.0,1.0
2007-02-16,23.6,23.62,23.6,23.62,1300,8.53875995121542,8.54599618846222,8.53875995121542,8.54599618846222,3593.02757956475,0.0,1.0
2007-02-20,23.6,23.6,23.6,23.6,0,8.53875995121542,8.53875995121542,8.53875995121542,8.53875995121542,0,0.0,1.0
2007-02-21,23.6,23.6,23.6,23.6,0,8.53875995121542,8.53875995121542,8.53875995121542,8.53875995121542,0,0.0,1.0
2007-02-22,23.57,23.57,23.0,23.47,14000,8.52790559534523,8.52790559534523,8.32167283381164,8.49172440911127,38694.1431645435,0.0,1.0
2007-02-23,23.56,23.56,23.45,23.45,500,8.52428747672184,8.52428747672184,8.48448817186448,8.48448817186448,1381.93368444798,0.0,1.0
2007-02-26,23.61,23.61,23.56,23.56,1800,8.54237806983882,8.54237806983882,8.52428747672184,8.52428747672184,4974.96126401273,0.0,1.0
2007-02-27,23.45,23.45,23.45,23.45,200,8.48448817186448,8.48448817186448,8.48448817186448,8.48448817186448,552.773473779193,0.0,1.0
2007-02-28,23.49,23.49,23.2,23.2,3200,8.49896064635806,8.49896064635806,8.39403520627957,8.39403520627957,8844.37558046709,0.0,1.0
2007-03-01,23.5,23.5,23.25,23.5,2800,8.50257876498146,8.50257876498146,8.41212579939655,8.50257876498146,7738.8286329087,0.0,1.0
2007-03-02,23.55,23.55,23.41,23.41,400,8.52066935809844,8.52066935809844,8.47001569737089,8.47001569737089,1105.54694755839,0.0,1.0
2007-03-05,23.6,23.6,23.49,23.55,1500,8.53875995121542,8.53875995121542,8.49896064635806,8.52066935809844,4145.80105334395,0.0,1.0
2007-03-06,23.6,23.6,23.6,23.6,0,8.53875995121542,8.53875995121542,8.53875995121542,8.53875995121542,0,0.0,1.0
2007-03-07,23.75,23.75,23.75,23.75,800,8.59303173056637,8.59303173056637,8.59303173056637,8.59303173056637,2211.09389511677,0.0,1.0
2007-03-08,23.75,23.75,23.75,23.75,0,8.59303173056637,8.59303173056637,8.59303173056637,8.59303173056637,0,0.0,1.0
2007-03-09,23.75,23.75,23.75,23.75,0,8.59303173056637,8.59303173056637,8.59303173056637,8.59303173056637,0,0.0,1.0
2007-03-12,23.75,23.75,23.75,23.75,0,8.59303173056637,8.59303173056637,8.59303173056637,8.59303173056637,0,0.0,1.0
2007-03-13,23.75,23.75,23.75,23.75,0,8.59303173056637,8.59303173056637,8.59303173056637,8.59303173056637,0,0.0,1.0
2007-03-14,23.75,23.75,23.5,23.65,1800,8.59303173056637,8.59303173056637,8.50257876498146,8.5568505443324,4974.96126401273,0.0,1.0
2007-03-15,23.74,23.74,23.51,23.51,900,8.63358481001633,8.63358481001633,8.54994013831019,8.54994013831019,2474.754168768,0.122083333,1.0
2007-03-16,23.71,23.71,23.71,23.71,100,8.62267463544597,8.62267463544597,8.62267463544597,8.62267463544597,274.972685418667,0.0,1.0
2007-03-19,23.71,23.71,23.71,23.71,0,8.62267463544597,8.62267463544597,8.62267463544597,8.62267463544597,0,0.0,1.0
2007-03-20,23.65,23.71,23.41,23.71,4000,8.60085428630523,8.62267463544597,8.5135728897423,8.62267463544597,10998.9074167467,0.0,1.0
2007-03-21,23.65,23.65,23.65,23.65,0,8.60085428630523,8.60085428630523,8.60085428630523,8.60085428630523,0,0.0,1.0
2007-03-22,23.66,23.66,23.65,23.65,1900,8.60449101116202,8.60449101116202,8.60085428630523,8.60085428630523,5224.48102295467,0.0,1.0
2007-03-23,23.8,23.8,23.79,23.79,1600,8.65540515915706,8.65540515915706,8.65176843430027,8.65176843430027,4399.56296669867,0.0,1.0
2007-03-26,23.85,23.85,23.85,23.85,4100,8.67358878344101,8.67358878344101,8.67358878344101,8.67358878344101,11273.8801021653,0.0,1.0
2007-03-27,23.95,23.95,23.65,23.75,12900,9.43730100336663,9.43730100336663,9.31908846470233,9.3584926442571,32737.643939701,2.0,1.0
2007-03-28,23.95,23.95,23.95,23.95,0,9.43730100336663,9.43730100336663,9.43730100336663,9.43730100336663,0,0.0,1.0
2007-03-29,23.95,23.95,23.95,23.95,0,9.43730100336663,9.43730100336663,9.43730100336663,9.43730100336663,0,0.0,1.0
2007-03-30,23.95,23.95,23.95,23.95,0,9.43730100336663,9.43730100336663,9.43730100336663,9.43730100336663,0,0.0,1.0
2007-04-02,24.05,24.05,24.05,24.05,300,9.4767051829214,9.4767051829214,9.4767051829214,9.4767051829214,761.340556737233,0.0,1.0
2007-04-03,24.11,24.11,23.91,23.91,1100,9.50034769065426,9.50034769065426,9.42153933154472,9.42153933154472,2791.58204136985,0.0,1.0
2007-04-04,24.11,24.11,24.11,24.11,0,9.50034769065426,9.50034769065426,9.50034769065426,9.50034769065426,0,0.0,1.0
2007-04-05,24.11,24.11,24.11,24.11,0,9.50034769065426,9.50034769065426,9.50034769065426,9.50034769065426,0,0.0,1.0
2007-04-09,24.11,24.11,24.11,24.11,0,9.50034769065426,9.50034769065426,9.50034769065426,9.50034769065426,0,0.0,1.0
2007-04-10,23.85,24.0,23.85,24.0,1200,9.39789682381186,9.45700309314401,9.39789682381186,9.45700309314401,3045.36222694893,0.0,1.0
2007-04-11,23.95,23.95,23.95,23.95,400,9.43730100336663,9.43730100336663,9.43730100336663,9.43730100336663,1015.12074231631,0.0,1.0
2007-04-12,24.05,24.05,24.05,24.05,300,9.4767051829214,9.4767051829214,9.4767051829214,9.4767051829214,761.340556737233,0.0,1.0
2007-04-13,24.28,24.45,24.05,24.2,9000,9.56733479589736,9.63432190114046,9.4767051829214,9.53581145225355,22840.216702117,0.0,1.0
2007-04-16,24.21,24.21,23.95,24.01,3500,9.58781577508863,9.58781577508863,9.48484873248131,9.50861035769838,8837.77932197667,0.121976667,1.0
2007-04-17,24.34,24.34,24.11,24.11,2500,9.63929929639228,9.63929929639228,9.5482130663935,9.5482130663935,6312.69951569762,0.0,1.0
2007-04-18,24.7,24.7,24.4,24.49,5200,9.78186904769471,9.78186904769471,9.66306092160935,9.69870335943496,13130.4149926511,0.0,1.0
2007-04-19,24.6,24.85,24.4,24.6,4100,9.74226633899959,9.8412731107374,9.66306092160935,9.74226633899959,10352.8272057441,0.0,1.0
2007-04-20,24.6,24.8,24.6,24.68,2900,9.74226633899959,9.82147175638984,9.74226633899959,9.77394850595569,7322.73143820925,0.0,1.0
2007-04-23,24.7,24.85,24.65,24.65,3400,9.78186904769471,9.8412731107374,9.76206769334715,9.76206769334715,8585.27134134877,0.0,1.0
2007-04-24,24.7,24.7,24.5,24.7,1500,9.78186904769471,9.78186904769471,9.70266363030447,9.78186904769471,3787.61970941858,0.0,1.0
2007-04-25,24.75,24.75,24.65,24.65,3300,9.85315392334593,9.85315392334593,9.81334320042332,9.81334320042332,8289.22400232482,0.13,1.0
2007-04-26,24.68,24.7,24.65,24.7,4100,9.8252864173001,9.83324856188463,9.81334320042332,9.83324856188463,10298.7328513733,0.0,1.0
2007-04-27,24.46,24.56,24.46,24.56,2800,9.73770282687036,9.77751354979297,9.73770282687036,9.77751354979297,7033.28097166954,0.0,1.0
2007-04-30,24.43,24.59,24.43,24.59,800,9.72575960999358,9.78945676666975,9.72575960999358,9.78945676666975,2009.50884904844,0.0,1.0
2007-05-01,24.55,24.55,24.3,24.42,900,9.77353247750071,9.77353247750071,9.67400567019419,9.72177853770132,2260.6974551795,0.0,1.0
2007-05-02,24.55,24.55,24.55,24.55,0,9.77353247750071,9.77353247750071,9.77353247750071,9.77353247750071,0,0.0,1.0
2007-05-03,24.55,24.55,24.55,24.55,0,9.77353247750071,9.77353247750071,9.77353247750071,9.77353247750071,0,0.0,1.0
2007-05-04,24.51,24.51,24.51,24.51,300,9.75760818833167,9.75760818833167,9.75760818833167,9.75760818833167,753.565818393165,0.0,1.0
2007-05-07,24.6,24.6,24.4,24.4,1900,9.79343783896202,9.79343783896202,9.7138163931168,9.7138163931168,4772.58351649004,0.0,1.0
2007-05-08,24.5,24.5,24.5,24.5,500,9.75362711603941,9.75362711603941,9.75362711603941,9.75362711603941,1255.94303065527,0.0,1.0
2007-05-09,24.4,24.4,24.4,24.4,400,9.7138163931168,9.7138163931168,9.7138163931168,9.7138163931168,1004.75442452422,0.0,1.0
2007-05-10,24.32,24.32,24.32,24.32,500,9.68196781477871,9.68196781477871,9.68196781477871,9.68196781477871,1255.94303065527,0.0,1.0
2007-05-11,24.2,24.31,24.2,24.31,1900,9.63419494727158,9.67798674248645,9.63419494727158,9.67798674248645,4772.58351649004,0.0,1.0
2007-05-14,24.1,24.15,24.1,24.15,1000,9.59438422434897,9.61428958581027,9.59438422434897,9.61428958581027,2511.88606131055,0.0,1.0
2007-05-15,24.1,24.1,24.1,24.1,0,9.59438422434897,9.59438422434897,9.59438422434897,9.59438422434897,0,0.0,1.0
2007-05-16,24.02,24.11,24.02,24.11,500,9.61110165936594,9.64711328090395,9.61110165936594,9.64711328090395,1249.59660459905,0.121992292,1.0
2007-05-17,24.01,24.01,24.01,24.01,700,9.60710036808394,9.60710036808394,9.60710036808394,9.60710036808394,1749.43524643867,0.0,1.0
2007-05-18,24.02,24.02,24.02,24.02,100,9.61110165936594,9.61110165936594,9.61110165936594,9.61110165936594,249.919320919811,0.0,1.0
2007-05-21,24.15,24.15,24.15,24.15,1000,9.66311844603195,9.66311844603195,9.66311844603195,9.66311844603195,2499.19320919811,0.0,1.0
2007-05-22,24.15,24.3,24.15,24.3,1500,9.66311844603195,9.72313781526196,9.66311844603195,9.72313781526196,3748.78981379716,0.0,1.0
2007-05-23,24.05,24.05,24.05,24.05,500,9.62310553321194,9.62310553321194,9.62310553321194,9.62310553321194,1249.59660459905,0.0,1.0
2007-05-24,24.05,24.05,24.05,24.05,0,9.62310553321194,9.62310553321194,9.62310553321194,9.62310553321194,0,0.0,1.0
2007-05-25,24.05,24.05,24.05,24.05,0,9.62310553321194,9.62310553321194,9.62310553321194,9.62310553321194,0,0.0,1.0
2007-05-29,24.01,24.02,24.01,24.02,400,9.60710036808394,9.61110165936594,9.60710036808394,9.61110165936594,999.677283679242,0.0,1.0
2007-05-30,24.01,24.01,24.01,24.01,0,9.60710036808394,9.60710036808394,9.60710036808394,9.60710036808394,0,0.0,1.0
2007-05-31,24.02,24.02,24.02,24.02,100,9.61110165936594,9.61110165936594,9.61110165936594,9.61110165936594,249.919320919811,0.0,1.0
2007-06-01,23.92,24.02,23.92,24.02,2300,9.57108874654593,9.61110165936594,9.57108874654593,9.61110165936594,5748.14438115564,0.0,1.0
2007-06-04,24.0,24.0,23.93,23.93,600,9.60309907680194,9.60309907680194,9.57509003782793,9.57509003782793,1499.51592551886,0.0,1.0
2007-06-05,24.09,24.09,24.09,24.09,100,9.63911069833995,9.63911069833995,9.63911069833995,9.63911069833995,249.91932091981,0.0,1.0
2007-06-06,24.09,24.09,24.09,24.09,0,9.63911069833995,9.63911069833995,9.63911069833995,9.63911069833995,0,0.0,1.0
2007-06-07,24.09,24.09,24.09,24.09,0,9.63911069833995,9.63911069833995,9.63911069833995,9.63911069833995,0,0.0,1.0
2007-06-08,24.09,24.09,24.09,24.09,0,9.63911069833995,9.63911069833995,9.63911069833995,9.63911069833995,0,0.0,1.0
2007-06-11,24.09,24.09,24.09,24.09,0,9.63911069833995,9.63911069833995,9.63911069833995,9.63911069833995,0,0.0,1.0
2007-06-12,24.0,24.0,24.0,24.0,500,9.60309907680194,9.60309907680194,9.60309907680194,9.60309907680194,1249.59660459905,0.0,1.0
2007-06-13,24.0,24.0,24.0,24.0,0,9.60309907680194,9.60309907680194,9.60309907680194,9.60309907680194,0,0.0,1.0
2007-06-14,23.9,23.9,23.75,23.75,3000,9.61193526158298,9.61193526158298,9.5516093080584,9.5516093080584,7459.47595866265,0.122083333,1.0
2007-06-15,23.9,23.9,23.9,23.9,0,9.61193526158298,9.61193526158298,9.61193526158298,9.61193526158298,0,0.0,1.0
2007-06-18,23.94,24.14,23.94,24.0,2000,9.62802218252287,9.70845678722231,9.62802218252287,9.6521525639327,4972.98397244176,0.0,1.0
2007-06-19,24.0,24.0,24.0,24.0,100,9.6521525639327,9.6521525639327,9.6521525639327,9.6521525639327,248.649198622088,0.0,1.0
2007-06-20,24.0,24.0,24.0,24.0,0,9.6521525639327,9.6521525639327,9.6521525639327,9.6521525639327,0,0.0,1.0
2007-06-21,24.0,24.0,24.0,24.0,0,9.6521525639327,9.6521525639327,9.6521525639327,9.6521525639327,0,0.0,1.0
2007-06-22,24.0,24.0,24.0,24.0,0,9.6521525639327,9.6521525639327,9.6521525639327,9.6521525639327,0,0.0,1.0
2007-06-25,23.9,23.92,23.76,23.92,5100,9.61193526158298,9.61997872205292,9.55563103829337,9.61997872205292,12681.1091297265,0.0,1.0
2007-06-26,23.9,23.9,23.9,23.9,0,9.65617429416767,9.65617429416767,9.65617429416767,9.65617429416767,0,0.11,1.0
2007-06-27,23.85,23.85,23.68,23.81,3100,9.63597309271544,9.63597309271544,9.56728900777784,9.61981213155365,7672.81096456081,0.0,1.0
2007-06-28,23.85,23.85,23.85,23.85,0,9.63597309271544,9.63597309271544,9.63597309271544,9.63597309271544,0,0.0,1.0
2007-06-29,23.81,23.81,23.81,23.81,200,9.61981213155365,9.61981213155365,9.61981213155365,9.61981213155365,495.02006222973,0.0,1.0
2007-07-02,23.81,23.81,23.81,23.81,0,9.61981213155365,9.61981213155365,9.61981213155365,9.61981213155365,0,0.0,1.0
2007-07-03,23.81,23.81,23.81,23.81,0,9.61981213155365,9.61981213155365,9.61981213155365,9.61981213155365,0,0.0,1.0
2007-07-05,23.81,23.81,23.81,23.81,0,9.61981213155365,9.61981213155365,9.61981213155365,9.61981213155365,0,0.0,1.0
2007-07-06,23.85,23.85,23.85,23.85,2000,9.63597309271544,9.63597309271544,9.63597309271544,9.63597309271544,4950.2006222973,0.0,1.0
2007-07-09,23.85,23.85,23.85,23.85,0,9.63597309271544,9.63597309271544,9.63597309271544,9.63597309271544,0,0.0,1.0
2007-07-10,24.0,24.0,23.99,24.0,300,9.69657669707214,9.69657669707214,9.69253645678169,9.69657669707214,742.530093344595,0.0,1.0
2007-07-11,24.0,24.0,24.0,24.0,0,9.74590129715,9.74590129715,9.74590129715,9.74590129715,0,0.122083333,1.0
2007-07-12,23.9,23.9,23.9,23.9,9900,9.70529337507854,9.70529337507854,9.70529337507854,9.70529337507854,24379.4794094089,0.0,1.0
2007-07-13,24.25,24.25,24.15,24.15,1000,9.84742110232865,9.84742110232865,9.80681318025719,9.80681318025719,2462.57367771807,0.0,1.0
2007-07-16,24.19,24.19,24.05,24.15,600,9.82305634908577,9.82305634908577,9.76620525818573,9.80681318025719,1477.54420663084,0.0,1.0
2007-07-17,24.19,24.19,24.19,24.19,0,9.82305634908577,9.82305634908577,9.82305634908577,9.82305634908577,0,0.0,1.0
2007-07-18,24.19,24.19,24.19,24.19,0,9.82305634908577,9.82305634908577,9.82305634908577,9.82305634908577,0,0.0,1.0
2007-07-19,24.0,24.14,24.0,24.14,600,9.74590129715,9.80275238805004,9.74590129715,9.80275238805004,1477.54420663084,0.0,1.0
2007-07-20,24.0,24.0,24.0,24.0,0,9.74590129715,9.74590129715,9.74590129715,9.74590129715,0,0.0,1.0
2007-07-23,24.0,24.0,24.0,24.0,0,9.74590129715,9.74590129715,9.74590129715,9.74590129715,0,0.0,1.0
2007-07-24,23.95,23.95,23.9,23.9,200,9.72559733611427,9.72559733611427,9.70529337507854,9.70529337507854,492.514735543614,0.0,1.0
2007-07-25,23.75,23.85,23.7,23.85,4200,9.64438149197135,9.68498941404281,9.62407753093562,9.68498941404281,10342.8094464159,0.0,1.0
2007-07-26,23.59,23.7,23.58,23.7,700,9.57940881665702,9.62407753093562,9.57534802444987,9.62407753093562,1723.80157440265,0.0,1.0
2007-07-27,23.59,23.59,23.59,23.59,0,9.57940881665702,9.57940881665702,9.57940881665702,9.57940881665702,0,0.0,1.0
2007-07-30,23.53,23.54,23.46,23.54,900,9.55504406341415,9.55910485562129,9.52661851796412,9.55910485562129,2216.31630994626,0.0,1.0
2007-07-31,23.47,23.47,23.47,23.47,100,9.53067931017127,9.53067931017127,9.53067931017127,9.53067931017127,246.257367771807,0.0,1.0
2007-08-01,23.35,23.45,23.35,23.45,700,9.48194980368552,9.52255772575698,9.48194980368552,9.52255772575698,1723.80157440265,0.0,1.0
2007-08-02,23.4,23.4,23.38,23.38,200,9.50225376472125,9.50225376472125,9.49413218030696,9.49413218030696,492.514735543614,0.0,1.0
2007-08-03,23.33,23.37,23.33,23.37,300,9.47382821927123,9.49007138809981,9.47382821927123,9.49007138809981,738.772103315421,0.0,1.0
2007-08-06,23.4,23.4,23.2,23.36,1900,9.50225376472125,9.50225376472125,9.42103792057833,9.48601059589267,4678.88998766434,0.0,1.0
2007-08-07,23.31,23.35,23.31,23.35,400,9.46570663485694,9.48194980368552,9.46570663485694,9.48194980368552,985.029471087228,0.0,1.0
2007-08-08,23.31,23.31,23.31,23.31,0,9.46570663485694,9.46570663485694,9.46570663485694,9.46570663485694,0,0.0,1.0
2007-08-09,23.08,23.26,23.08,23.26,1300,9.37230841409258,9.44540267382121,9.37230841409258,9.44540267382121,3201.34578103349,0.0,1.0
2007-08-10,23.13,23.13,23.12,23.12,500,9.39261237512831,9.39261237512831,9.38855158292117,9.38855158292117,1231.28683885904,0.0,1.0
2007-08-13,23.16,23.2,23.0,23.2,2300,9.45437025647663,9.47069904793859,9.38905509062877,9.47069904793859,5634.21978989127,0.122083333,1.0
2007-08-14,22.95,23.05,22.94,23.05,3800,9.36864410130132,9.40946607995623,9.36456190343583,9.40946607995623,9308.71095721166,0.0,1.0
2007-08-15,22.96,22.96,22.82,22.9,1300,9.38089069489779,9.38089069489779,9.32369014188012,9.35637617217593,3181.78741984854,0.02,1.0
2007-08-16,22.96,22.96,22.96,22.96,0,9.38089069489779,9.38089069489779,9.38089069489779,9.38089069489779,0,0.0,1.0
2007-08-17,22.96,22.96,22.96,22.96,0,9.38089069489779,9.38089069489779,9.38089069489779,9.38089069489779,0,0.0,1.0
2007-08-20,22.96,22.96,22.96,22.96,0,9.38089069489779,9.38089069489779,9.38089069489779,9.38089069489779,0,0.0,1.0
2007-08-21,22.96,22.96,22.96,22.96,0,9.38089069489779,9.38089069489779,9.38089069489779,9.38089069489779,0,0.0,1.0
2007-08-22,22.96,22.96,22.96,22.96,0,9.38089069489779,9.38089069489779,9.38089069489779,9.38089069489779,0,0.0,1.0
2007-08-23,23.15,23.15,22.92,23.05,3700,9.45852001685034,9.45852001685034,9.36454767974989,9.41766247898058,9055.85650264584,0.0,1.0
2007-08-24,23.15,23.15,23.15,23.15,0,9.45852001685034,9.45852001685034,9.45852001685034,9.45852001685034,0,0.0,1.0
2007-08-27,23.1,23.1,22.75,23.0,3900,9.43809124791546,9.43809124791546,9.29508986537129,9.3972337100457,9545.36225954561,0.0,1.0
2007-08-28,23.1,23.1,23.1,23.1,0,9.48712029335918,9.48712029335918,9.48712029335918,9.48712029335918,0,0.12,1.0
2007-08-29,23.1,23.1,23.1,23.1,0,9.48712029335918,9.48712029335918,9.48712029335918,9.48712029335918,0,0.0,1.0
2007-08-30,23.2,23.2,22.95,22.95,400,9.52819007817891,9.52819007817891,9.42551561612957,9.42551561612957,973.952022772163,0.0,1.0
2007-08-31,23.2,23.2,23.2,23.2,0,9.52819007817891,9.52819007817891,9.52819007817891,9.52819007817891,0,0.0,1.0
2007-09-04,23.2,23.2,23.2,23.2,0,9.52819007817891,9.52819007817891,9.52819007817891,9.52819007817891,0,0.0,1.0
2007-09-05,23.15,23.15,23.15,23.15,100,9.50765518576905,9.50765518576905,9.50765518576905,9.50765518576905,243.48800569304,0.0,1.0
2007-09-06,23.15,23.15,23.15,23.15,0,9.50765518576905,9.50765518576905,9.50765518576905,9.50765518576905,0,0.0,1.0
2007-09-07,23.0,23.0,23.0,23.0,500,9.44605050853944,9.44605050853944,9.44605050853944,9.44605050853944,1217.4400284652,0.0,1.0
2007-09-10,23.05,23.05,23.05,23.05,100,9.46658540094931,9.46658540094931,9.46658540094931,9.46658540094931,243.488005693041,0.0,1.0
2007-09-11,23.25,23.25,23.1,23.1,1000,9.54872497058878,9.54872497058878,9.48712029335918,9.48712029335918,2434.88005693041,0.0,1.0
2007-09-12,23.05,23.05,23.05,23.05,500,9.51841461514029,9.51841461514029,9.51841461514029,9.51841461514029,1210.8108824833,0.12619792,1.0
2007-09-13,22.65,23.05,22.65,23.02,3600,9.35323605348927,9.51841461514029,9.35323605348927,9.50602622301647,8717.83835387979,0.0,1.0
2007-09-14,22.65,22.65,22.65,22.65,0,9.35323605348927,9.35323605348927,9.35323605348927,9.35323605348927,0,0.0,1.0
2007-09-17,22.45,22.63,22.45,22.63,1000,9.27064677266376,9.34497712540672,9.27064677266376,9.34497712540672,2421.62176496661,0.0,1.0
2007-09-18,22.45,22.45,22.45,22.45,0,9.27064677266376,9.27064677266376,9.27064677266376,9.27064677266376,0,0.0,1.0
2007-09-19,22.45,22.45,22.45,22.45,0,9.27064677266376,9.27064677266376,9.27064677266376,9.27064677266376,0,0.0,1.0
2007-09-20,22.45,22.45,22.45,22.45,0,9.27064677266376,9.27064677266376,9.27064677266376,9.27064677266376,0,0.0,1.0
2007-09-21,22.25,22.47,22.08,22.47,2400,9.18805749183824,9.27890570074631,9.11785660313656,9.27890570074631,5811.89223591986,0.0,1.0
2007-09-24,22.25,22.25,22.25,22.25,0,9.18805749183824,9.18805749183824,9.18805749183824,9.18805749183824,0,0.0,1.0
2007-09-25,22.25,22.25,22.15,22.15,400,9.23761106033355,9.23761106033355,9.1960937072534,9.1960937072534,963.452557362665,0.12,1.0
2007-09-26,22.33,22.33,22.27,22.27,500,9.27082494279767,9.27082494279767,9.24591453094958,9.24591453094958,1204.31569670333,0.0,1.0
2007-09-27,22.27,22.39,22.19,22.35,2000,9.24591453094958,9.29573535464576,9.21270064848546,9.2791284134137,4817.26278681333,0.0,1.0
2007-09-28,22.24,22.3,22.24,22.3,1200,9.23345932502553,9.25836973687363,9.23345932502553,9.25836973687363,2890.357672088,0.0,1.0
2007-10-01,22.38,22.38,22.27,22.27,1200,9.29158361933774,9.29158361933774,9.24591453094958,9.24591453094958,2890.357672088,0.0,1.0
2007-10-02,22.38,22.38,22.38,22.38,0,9.29158361933774,9.29158361933774,9.29158361933774,9.29158361933774,0,0.0,1.0
2007-10-03,22.38,22.38,22.38,22.38,0,9.29158361933774,9.29158361933774,9.29158361933774,9.29158361933774,0,0.0,1.0
2007-10-04,22.3,22.42,22.3,22.4,700,9.25836973687363,9.30819056056981,9.25836973687363,9.29988708995378,1686.04197538466,0.0,1.0
2007-10-05,22.2,22.28,22.2,22.25,600,9.21685238379347,9.2500662662576,9.21685238379347,9.23761106033355,1445.178836044,0.0,1.0
2007-10-08,22.2,22.2,22.2,22.2,0,9.21685238379347,9.21685238379347,9.21685238379347,9.21685238379347,0,0.0,1.0
2007-10-09,22.0,22.18,21.97,22.18,7200,9.13381767763317,9.20854891317744,9.12136247170913,9.20854891317744,17342.146032528,0.0,1.0
2007-10-10,21.99,22.05,21.9,22.05,3100,9.12966594232516,9.15457635417325,9.09230032455302,9.15457635417325,7466.75731956065,0.0,1.0
2007-10-11,21.88,21.9,21.88,21.9,900,9.08399685393699,9.09230032455302,9.08399685393699,9.09230032455302,2167.768254066,0.0,1.0
2007-10-12,21.98,21.98,21.98,21.98,200,9.12551420701714,9.12551420701714,9.12551420701714,9.12551420701714,481.726278681333,0.0,1.0
2007-10-15,21.98,21.98,21.98,21.98,0,9.1790921767942,9.1790921767942,9.1790921767942,9.1790921767942,0,0.12904958,1.0
2007-10-16,21.98,22.0,21.9,21.9,1300,9.1790921767942,9.18744439897508,9.14568328807065,9.14568328807065,3112.94400902067,0.0,1.0
2007-10-17,21.98,21.98,21.98,21.98,0,9.1790921767942,9.1790921767942,9.1790921767942,9.1790921767942,0,0.0,1.0
2007-10-18,21.98,21.98,21.98,21.98,0,9.1790921767942,9.1790921767942,9.1790921767942,9.1790921767942,0,0.0,1.0
2007-10-19,22.05,22.05,22.05,22.05,100,9.2083249544273,9.2083249544273,9.2083249544273,9.2083249544273,239.457231463129,0.0,1.0
2007-10-22,21.97,22.0,21.97,22.0,1000,9.17491606570375,9.18744439897508,9.17491606570375,9.18744439897508,2394.57231463129,0.0,1.0
2007-10-23,22.0,22.16,22.0,22.02,3100,9.18744439897508,9.25426217642217,9.18744439897508,9.19579662115597,7423.17417535699,0.0,1.0
2007-10-24,22.15,22.15,21.5,22.05,148600,9.25008606533173,9.25008606533173,8.97863884445292,9.2083249544273,355833.445954209,0.0,1.0
2007-10-25,21.96,22.1,21.96,22.1,2000,9.17073995461331,9.22920550987951,9.17073995461331,9.22920550987951,4789.14462926257,0.0,1.0
2007-10-26,21.96,21.96,21.96,21.96,0,9.17073995461331,9.17073995461331,9.17073995461331,9.17073995461331,0,0.0,1.0
2007-10-29,21.96,21.96,21.96,21.96,0,9.17073995461331,9.17073995461331,9.17073995461331,9.17073995461331,0,0.0,1.0
2007-10-30,21.68,21.9,21.68,21.9,2000,9.0538088440809,9.14568328807065,9.0538088440809,9.14568328807065,4789.14462926257,0.0,1.0
2007-10-31,21.67,21.67,21.67,21.67,400,9.04963273299046,9.04963273299046,9.04963273299046,9.04963273299046,957.828925852514,0.0,1.0
2007-11-01,21.67,21.67,21.67,21.67,200,9.04963273299046,9.04963273299046,9.04963273299046,9.04963273299046,478.914462926257,0.0,1.0
2007-11-02,21.27,21.55,20.8,21.55,14700,8.88258828937273,8.99951939990514,8.6863110681219,8.99951939990514,35200.2130250799,0.0,1.0
2007-11-05,21.27,21.27,21.27,21.27,0,8.88258828937273,8.88258828937273,8.88258828937273,8.88258828937273,0,0.0,1.0
2007-11-06,21.27,21.27,21.27,21.27,0,8.88258828937273,8.88258828937273,8.88258828937273,8.88258828937273,0,0.0,1.0
2007-11-07,21.2,21.2,21.2,21.2,200,8.85335551173963,8.85335551173963,8.85335551173963,8.85335551173963,478.914462926257,0.0,1.0
2007-11-08,20.9,21.1,20.9,21.1,700,8.72807217902633,8.81159440083519,8.72807217902633,8.81159440083519,1676.2006202419,0.0,1.0
2007-11-09,20.85,20.85,20.81,20.81,400,8.70719162357411,8.70719162357411,8.69048717921234,8.69048717921234,957.828925852514,0.0,1.0
2007-11-12,20.95,20.95,20.94,20.95,700,8.74895273447854,8.74895273447854,8.7447766233881,8.74895273447854,1676.2006202419,0.0,1.0
2007-11-13,20.92,20.92,20.85,20.86,300,8.73642440120722,8.73642440120722,8.70719162357411,8.71136773466456,718.371694389385,0.0,1.0
2007-11-14,21.0,21.0,21.0,21.0,2100,8.77818551211165,8.77818551211165,8.77818551211165,8.77818551211165,5023.8172728468,0.02,1.0
2007-11-15,21.01,21.1,20.95,20.95,5700,8.83237408729558,8.87020910242441,8.80715074387636,8.80715074387636,13558.8686367188,0.119635,1.0
2007-11-16,21.15,21.15,21.1,21.1,1900,8.89122855527375,8.89122855527375,8.87020910242441,8.87020910242441,4519.62287890627,0.0,1.0
2007-11-19,21.0,21.24,20.99,21.24,6500,8.82817019672571,8.92906357040258,8.82396630615584,8.92906357040258,15461.8677436267,0.0,1.0
2007-11-20,21.0,21.0,20.75,20.91,2500,8.82817019672571,8.82817019672571,8.72307293247898,8.79033518159689,5946.8722090872,0.0,1.0
2007-11-21,21.0,21.0,21.0,21.0,700,8.82817019672571,8.82817019672571,8.82817019672571,8.82817019672571,1665.12421854442,0.0,1.0
2007-11-23,20.91,20.91,20.91,20.91,200,8.79033518159689,8.79033518159689,8.79033518159689,8.79033518159689,475.749776726976,0.0,1.0
2007-11-26,21.0,21.0,21.0,21.0,100,8.82817019672571,8.82817019672571,8.82817019672571,8.82817019672571,237.874888363488,0.0,1.0
2007-11-27,20.79,21.0,20.71,21.0,5500,8.79033518159689,8.87912644605746,8.75650993799286,8.87912644605746,13008.0363988154,0.12,1.0
2007-11-28,21.05,21.05,20.86,20.95,11400,8.90026722330998,8.90026722330998,8.81993226975041,8.85798566880494,26962.1118084538,0.0,1.0
2007-11-29,20.34,21.0,20.1,21.0,13900,8.60006818632423,8.87912644605746,8.49859245551214,8.87912644605746,32874.8556260971,0.0,1.0
2007-11-30,20.7,20.7,20.2,20.2,5600,8.75228178254236,8.75228178254236,8.54087401001718,8.54087401001718,13244.5461515211,0.0,1.0
2007-12-03,20.73,21.0,20.64,20.66,15900,8.76496624889387,8.87912644605746,8.72691284983934,8.73536916074034,37605.0506802118,0.0,1.0
2007-12-04,20.69,20.69,20.6,20.62,2800,8.74805362709185,8.74805362709185,8.71000022803732,8.71845653893833,6622.27307576058,0.0,1.0
2007-12-05,20.7,20.81,20.7,20.8,2700,8.75228178254236,8.79879149249789,8.75228178254236,8.79456333704739,6385.76332305484,0.0,1.0
2007-12-06,20.75,20.89,20.62,20.8,4800,8.77342255979487,8.83261673610192,8.71845653893833,8.79456333704739,11352.4681298753,0.0,1.0
2007-12-07,20.84,20.94,20.75,20.76,5600,8.8114759588494,8.85375751335444,8.77342255979487,8.77765071524538,13244.5461515212,0.0,1.0
2007-12-10,20.73,20.79,20.3,20.75,21400,8.76496624889387,8.79033518159689,8.58315556452221,8.77342255979487,50613.0870790272,0.0,1.0
2007-12-11,20.65,20.71,20.65,20.69,1400,8.73114100528984,8.75650993799286,8.73114100528984,8.74805362709185,3311.13653788029,0.0,1.0
2007-12-12,20.3,20.56,20.3,20.56,2800,8.58315556452221,8.69308760623531,8.58315556452221,8.69308760623531,6622.27307576058,0.0,1.0
2007-12-13,20.06,20.21,19.96,20.2,4300,8.48167983371013,8.54510216546768,8.43939827920509,8.54087401001718,10169.9193663466,0.0,1.0
2007-12-14,20.0,20.02,19.89,20.02,2300,8.50360239690544,8.51210599930235,8.45683258372246,8.51210599930235,5409.47210993072,0.111849,1.0
2007-12-17,19.55,19.9,19.55,19.9,1300,8.31227134297507,8.46108438492092,8.31227134297507,8.46108438492092,3057.52771430867,0.0,1.0
2007-12-18,19.6,19.71,19.6,19.65,1000,8.33353034896734,8.38030016215031,8.33353034896734,8.3547893549596,2351.94439562205,0.0,1.0
2007-12-19,19.51,19.6,19.5,19.5,4500,8.29526413818126,8.33353034896734,8.29101233698281,8.29101233698281,10583.7497802992,0.0,1.0
2007-12-20,19.25,19.49,19.15,19.48,4000,8.18471730702149,8.28676053578435,8.14219929503696,8.2825087345859,9407.7775824882,0.0,1.0
2007-12-21,19.2,19.4,19.2,19.25,3700,8.16345830102923,8.24849432499828,8.16345830102923,8.18471730702149,8702.19426380158,0.0,1.0
2007-12-24,19.4,19.4,19.24,19.24,2200,8.24849432499828,8.24849432499828,8.18046550582304,8.18046550582304,5174.27767036851,0.0,1.0
2007-12-26,19.35,19.5,19.35,19.5,1000,8.28676053578435,8.35099898955013,8.28676053578435,8.35099898955013,2335.04997718249,0.14,1.0
2007-12-27,19.3,19.45,19.11,19.25,4400,8.26534771786243,8.3295861716282,8.18397900975912,8.24393489994051,10274.219899603,0.0,1.0
2007-12-28,19.61,19.7,19.39,19.39,9900,8.39810718897836,8.43665026123782,8.30389079012189,8.30389079012189,23116.9947741066,0.0,1.0
2007-12-31,19.6,19.61,19.6,19.6,2200,8.39382462539397,8.39810718897836,8.39382462539397,8.39382462539397,5137.10994980148,0.0,1.0
2008-01-02,19.95,19.95,19.61,19.61,24100,8.54371435084744,8.54371435084744,8.39810718897836,8.39810718897836,56274.7044500979,0.0,1.0
2008-01-03,20.51,20.63,19.95,20.08,6300,8.78353791157298,8.83492867458559,8.54371435084744,8.59938767744444,14710.8148562497,0.0,1.0
2008-01-04,21.19,21.4,20.65,20.65,17200,9.07475223531114,9.16468607058321,8.84349380175436,8.84349380175436,40162.8596075388,0.0,1.0
2008-01-07,21.0,21.19,21.0,21.19,1000,8.99338352720783,9.07475223531114,8.99338352720783,9.07475223531114,2335.04997718249,0.0,1.0
2008-01-08,21.0,21.14,20.35,21.14,6800,8.99338352720783,9.05333941738921,8.71501689422282,9.05333941738921,15878.3398448409,0.0,1.0
2008-01-09,20.9,20.95,20.8,20.8,1600,8.95055789136398,8.9719707092859,8.90773225552013,8.90773225552013,3736.07996349198,0.0,1.0
2008-01-10,21.31,21.71,20.95,21.04,2700,9.12614299832375,9.29744554169914,8.9719707092859,9.01051378154536,6304.63493839272,0.0,1.0
2008-01-11,21.2,21.42,21.2,21.42,7000,9.07903479889552,9.17325119775198,9.07903479889552,9.17325119775198,16345.3498402774,0.0,1.0
2008-01-14,21.25,21.52,21.2,21.2,6000,9.14943505653727,9.26568670196151,9.1279069740513,9.1279069740513,13935.286628315,0.11438812,1.0
2008-01-15,20.97,21.2,20.95,21.2,5000,9.02887779461583,9.1279069740513,9.02026656162145,9.1279069740513,11612.7388569291,0.0,1.0
2008-01-16,20.9,21.24,20.9,21.15,7300,8.99873847913548,9.14512944004007,8.99873847913548,9.10637889156533,16954.5987311165,0.0,1.0
2008-01-17,20.9,21.1,20.9,21.1,1200,8.99873847913548,9.08485080907936,8.99873847913548,9.08485080907936,2787.05732566299,0.0,1.0
2008-01-18,20.94,21.19,20.68,20.9,20000,9.01596094512425,9.1236013575541,8.90401491619721,8.99873847913548,46450.9554277166,0.0,1.0
2008-01-22,21.0,21.0,20.77,20.8,3500,9.04179464410742,9.04179464410742,8.94276546467196,8.95568231416354,8128.9171998504,0.0,1.0
2008-01-23,20.3,21.6,20.3,21.15,13400,8.74040148930384,9.30013163393906,8.74040148930384,9.10637889156533,31122.1401365701,0.0,1.0
2008-01-24,19.98,20.46,19.98,20.2,5900,8.60262176139363,8.80929135325894,8.60262176139363,8.6973453243319,13703.0318511764,0.0,1.0
2008-01-25,19.92,19.95,19.69,19.85,4000,8.57678806241046,8.58970491190205,8.477758882975,8.54664874693011,9290.19108554332,0.0,1.0
2008-01-28,19.89,20.1,19.84,19.84,5900,8.6198442273824,8.71085314079368,8.59817543847496,8.59817543847496,13614.0511248701,0.13,1.0
2008-01-29,19.84,20.24,19.73,20.0,21800,8.59817543847496,8.77152574973453,8.55050410287858,8.66751556297879,50302.7651732486,0.0,1.0
2008-01-30,19.96,20.23,19.86,20.02,11900,8.65018053185283,8.76719199195304,8.60684295403794,8.67618307854177,27458.8488789752,0.0,1.0
2008-01-31,20.0,20.13,19.77,20.1,4700,8.66751556297879,8.72385441413815,8.56783913400453,8.71085314079368,10845.091574049,0.0,1.0
2008-02-01,20.23,20.44,20.05,20.15,14200,8.76719199195304,8.85820090536432,8.68918435188623,8.73252192970113,32766.0213513822,0.0,1.0
2008-02-04,20.05,20.18,19.96,20.15,3400,8.68918435188623,8.7455232030456,8.65018053185283,8.73252192970113,7845.38539399291,0.0,1.0
2008-02-05,20.35,20.4,20.0,20.18,8600,8.81919708533092,8.84086587423836,8.66751556297879,8.7455232030456,19844.2101142173,0.0,1.0
2008-02-06,20.24,20.35,20.24,20.35,400,8.77152574973453,8.81919708533092,8.77152574973453,8.81919708533092,922.986516940342,0.0,1.0
2008-02-07,20.24,20.24,20.24,20.24,0,8.77152574973453,8.77152574973453,8.77152574973453,8.77152574973453,0,0.0,1.0
2008-02-08,20.31,20.35,20.27,20.35,400,8.80186205420496,8.81919708533092,8.784527023079,8.81919708533092,922.986516940342,0.0,1.0
2008-02-11,20.25,20.25,20.23,20.23,400,8.77585950751602,8.77585950751602,8.76719199195304,8.76719199195304,922.986516940342,0.0,1.0
2008-02-12,20.49,20.49,20.27,20.27,4000,8.87986969427177,8.87986969427177,8.784527023079,8.784527023079,9229.86516940342,0.0,1.0
2008-02-13,20.84,20.85,20.45,20.49,3900,9.0745050748573,9.07885944389514,8.90468468238156,8.92210215853292,8956.52152150878,0.09911458,1.0
2008-02-14,20.45,21.21,19.66,20.71,10800,8.90468468238156,9.23561672925736,8.56068952839225,9.01789827736539,24802.6749826397,0.0,1.0
2008-02-15,20.95,21.48,20.5,20.6,17700,9.12240313427353,9.35318469327902,8.92645652757076,8.97000021794916,40648.8284437706,0.0,1.0
2008-02-19,20.86,21.55,20.73,21.06,14600,9.08321381293298,9.3836652765439,9.02660701544107,9.17030119368977,33529.542106161,0.0,1.0
2008-02-20,21.19,21.4,20.83,20.99,2500,9.22690799118168,9.31834974097631,9.07015070581946,9.13982061042489,5741.35994968511,0.0,1.0
2008-02-21,21.2,21.2,21.2,21.2,800,9.23126236021952,9.23126236021952,9.23126236021952,9.23126236021952,1837.23518389924,0.0,1.0
2008-02-22,21.08,21.08,20.83,21.05,1800,9.17900993176545,9.17900993176545,9.07015070581946,9.16594682465193,4133.77916377328,0.0,1.0
2008-02-25,21.31,21.49,21.22,21.22,2300,9.27916041963575,9.35753906231686,9.2399710982952,9.2399710982952,5282.0511537103,0.0,1.0
2008-02-26,21.26,21.26,21.26,21.26,1000,9.31399537193847,9.31399537193847,9.31399537193847,9.31399537193847,2282.58648958028,0.13,1.0
2008-02-27,20.58,21.37,20.33,21.37,13300,9.01608771187647,9.3621863169485,8.90656283685367,9.3621863169485,30358.4003114177,0.0,1.0
2008-02-28,20.48,20.58,20.48,20.58,200,8.97227776186735,9.01608771187647,8.97227776186735,9.01608771187647,456.517297916056,0.0,1.0
2008-02-29,20.48,20.48,20.48,20.48,200,8.97227776186735,8.97227776186735,8.97227776186735,8.97227776186735,456.517297916056,0.0,1.0
2008-03-03,20.48,20.48,20.48,20.48,0,8.97227776186735,8.97227776186735,8.97227776186735,8.97227776186735,0,0.0,1.0
2008-03-04,20.04,20.4,19.86,20.4,2200,8.77951398182723,8.93722980186005,8.70065607181082,8.93722980186005,5021.69027707661,0.0,1.0
2008-03-05,19.58,19.9,19.52,19.9,2200,8.57798821178529,8.71818005181446,8.55170224177982,8.71818005181446,5021.69027707661,0.0,1.0
2008-03-06,19.5,19.69,19.5,19.65,1600,8.54294025177799,8.62617915679532,8.54294025177799,8.60865517679167,3652.13838332845,0.0,1.0
2008-03-07,19.5,19.5,18.57,18.62,2400,8.54294025177799,8.54294025177799,8.1355077166932,8.15741269169776,5478.20757499267,0.0,1.0
2008-03-10,19.5,19.5,19.5,19.5,0,8.54294025177799,8.54294025177799,8.54294025177799,8.54294025177799,0,0.0,1.0
2008-03-11,19.51,19.51,19.23,19.36,2600,8.54732124677891,8.54732124677891,8.42465338675338,8.48160632176523,5934.72487290872,0.0,1.0
2008-03-12,19.32,19.46,19.32,19.46,1200,8.49662042973285,8.55819014299179,8.49662042973285,8.55819014299179,2728.61429926545,0.074271,1.0
2008-03-13,19.04,19.25,19.04,19.25,1000,8.37348100321499,8.46583557310339,8.37348100321499,8.46583557310339,2273.84524938787,0.0,1.0
2008-03-14,18.61,18.85,18.59,18.85,7900,8.18437402677683,8.28992210664929,8.17557835345413,8.28992210664929,17963.3774701642,0.0,1.0
2008-03-17,17.94,18.51,17.86,18.51,5500,7.88971897046622,8.14039566016331,7.8545362771754,8.14039566016331,12506.1488716333,0.0,1.0
2008-03-18,18.25,18.33,18.0,18.0,9100,8.02605190696815,8.06123460025896,7.91610599043433,7.91610599043433,20691.9917694296,0.0,1.0
2008-03-19,18.5,18.69,18.28,18.28,13600,8.13599782350195,8.21955672006765,8.0392454169522,8.0392454169522,30924.2953916751,0.0,1.0
2008-03-20,18.5,18.69,18.5,18.5,11700,8.13599782350195,8.21955672006765,8.13599782350195,8.13599782350195,26603.9894178381,0.0,1.0
2008-03-24,18.5,18.65,18.32,18.38,8800,8.13599782350195,8.20196537342224,8.05683676359761,8.08322378356573,20009.8381946133,0.0,1.0
2008-03-25,18.98,19.08,18.6,18.6,11800,8.34709398324687,8.39107234986039,8.17997619011548,8.17997619011548,26831.3739427769,0.0,1.0
2008-03-26,19.08,19.1,18.79,18.9,12400,8.44824422645797,8.4570998283725,8.31983799869735,8.36854380922724,28004.872214637,0.13,1.0
2008-03-27,19.09,19.22,19.02,19.16,3900,8.45267202741524,8.51023343985966,8.4216774207144,8.48366663411608,8807.98400299065,0.0,1.0
2008-03-28,19.09,19.09,19.09,19.09,100,8.45267202741524,8.45267202741524,8.45267202741524,8.45267202741524,225.845743666427,0.0,1.0
2008-03-31,18.89,19.34,18.89,19.09,8200,8.36411600826998,8.56336705134682,8.36411600826998,8.45267202741524,18519.350980647,0.0,1.0
2008-04-01,18.85,19.19,18.85,18.98,4600,8.34640480444093,8.49695003698787,8.34640480444093,8.40396621688535,10388.9042086556,0.0,1.0
2008-04-02,19.12,19.48,18.95,18.95,6800,8.46595543028703,8.6253562647485,8.39068281401356,8.39068281401356,15357.510569317,0.0,1.0
2008-04-03,19.2,19.2,19.2,19.2,600,8.50137783794513,8.50137783794513,8.50137783794513,8.50137783794513,1355.07446199856,0.0,1.0
2008-04-04,19.3,19.69,19.3,19.3,6900,8.54565584751776,8.71834008485103,8.54565584751776,8.54565584751776,15583.3563129835,0.0,1.0
2008-04-07,19.32,19.46,19.29,19.31,4000,8.55451144943229,8.61650066283397,8.5412280465605,8.55008364847503,9033.82974665708,0.0,1.0
2008-04-08,19.4,19.5,19.22,19.42,7400,8.5899338570904,8.63421186666303,8.51023343985966,8.59878945900492,16712.5850313156,0.0,1.0
2008-04-09,19.38,19.55,19.38,19.5,2900,8.58107825517587,8.65635087144934,8.58107825517587,8.63421186666303,6549.52656632638,0.0,1.0
2008-04-10,19.38,19.38,19.38,19.38,0,8.61151938675705,8.61151938675705,8.61151938675705,8.61151938675705,0,0.06875,1.0
2008-04-11,19.32,19.54,19.31,19.54,300,8.58485833602406,8.68261552204504,8.58041482756856,8.68261552204504,675.142183264532,0.0,1.0
2008-04-14,19.06,19.41,19.06,19.22,1500,8.46932711618108,8.62484991212355,8.46932711618108,8.54042325146907,3375.71091632266,0.0,1.0
2008-04-15,19.27,19.56,19.16,19.16,12000,8.56264079374656,8.69150253895603,8.51376220073607,8.51376220073607,27005.6873305813,0.0,1.0
2008-04-16,19.2,19.45,19.2,19.2,9400,8.53153623455807,8.64262394594555,8.53153623455807,8.53153623455807,21154.455075622,0.0,1.0
2008-04-17,19.44,19.5,19.25,19.31,3000,8.63818043749005,8.66484148822304,8.55375377683557,8.58041482756856,6751.42183264532,0.0,1.0
2008-04-18,19.49,19.7,19.41,19.41,3400,8.66039797976754,8.75371165733302,8.62484991212355,8.62484991212355,7651.61141033136,0.0,1.0
2008-04-21,19.4,19.59,19.39,19.39,2300,8.62040640366805,8.70483306432253,8.61596289521255,8.61596289521255,5176.09007169475,0.0,1.0
2008-04-22,19.5,19.94,19.4,19.5,4800,8.66484148822304,8.860355860265,8.62040640366805,8.66484148822304,10802.2749322325,0.0,1.0
2008-04-23,19.8,19.8,19.5,19.5,1800,8.79814674188801,8.79814674188801,8.66484148822304,8.66484148822304,4050.85309958719,0.0,1.0
2008-04-24,19.8,19.82,19.8,19.81,400,8.79814674188801,8.80703375879901,8.79814674188801,8.80259025034351,900.189577686043,0.0,1.0
2008-04-25,20.05,20.05,19.9,19.9,1000,8.90923445327549,8.90923445327549,8.842581826443,8.842581826443,2250.47394421511,0.0,1.0
2008-04-28,20.05,20.05,20.05,20.05,400,8.90923445327549,8.90923445327549,8.90923445327549,8.90923445327549,900.189577686042,0.0,1.0
2008-04-29,19.8,20.05,19.8,20.05,1500,8.79814674188801,8.90923445327549,8.79814674188801,8.90923445327549,3375.71091632266,0.0,1.0
2008-04-30,19.99,20.02,19.86,19.89,1100,8.88257340254249,8.89590392790899,8.82480779262101,8.8381383179875,2475.52133863662,0.0,1.0
2008-05-01,20.09,20.09,20.04,20.04,1600,8.92700848709748,8.92700848709748,8.90479094481999,8.90479094481999,3600.75831074417,0.0,1.0
2008-05-02,20.3,20.35,20.19,20.19,2800,9.02032216466296,9.04253970694046,8.97144357165247,8.97144357165247,6301.3270438023,0.0,1.0
2008-05-05,20.3,20.3,20.3,20.3,0,9.02032216466296,9.02032216466296,9.02032216466296,9.02032216466296,0,0.0,1.0
2008-05-06,20.3,20.3,20.3,20.3,0,9.02032216466296,9.02032216466296,9.02032216466296,9.02032216466296,0,0.0,1.0
2008-05-07,20.3,20.3,20.3,20.3,0,9.02032216466296,9.02032216466296,9.02032216466296,9.02032216466296,0,0.0,1.0
2008-05-08,20.09,20.24,20.09,20.24,600,8.92700848709748,8.99366111392997,8.92700848709748,8.99366111392997,1350.28436652906,0.0,1.0
2008-05-09,20.0,20.0,20.0,20.0,600,8.88701691099799,8.88701691099799,8.88701691099799,8.88701691099799,1350.28436652906,0.0,1.0
2008-05-12,20.0,20.0,20.0,20.0,0,8.9167617565991,8.9167617565991,8.9167617565991,8.9167617565991,0,0.06694,1.0
2008-05-13,19.9,19.9,19.9,19.9,300,8.87217794781611,8.87217794781611,8.87217794781611,8.87217794781611,672.890020366365,0.0,1.0
2008-05-14,19.9,19.9,19.9,19.9,700,8.8810947095727,8.8810947095727,8.8810947095727,8.8810947095727,1568.50033194503,0.02,1.0
2008-05-15,19.9,19.9,19.9,19.9,0,8.8810947095727,8.8810947095727,8.8810947095727,8.8810947095727,0,0.0,1.0
2008-05-16,19.9,19.9,19.85,19.85,1700,8.8810947095727,8.8810947095727,8.8587804012572,8.8587804012572,3809.21509186649,0.0,1.0
2008-05-19,19.9,19.9,19.9,19.9,0,8.8810947095727,8.8810947095727,8.8810947095727,8.8810947095727,0,0.0,1.0
2008-05-20,20.0,20.0,20.0,20.0,200,8.92572332620372,8.92572332620372,8.92572332620372,8.92572332620372,448.142951984293,0.0,1.0
2008-05-21,19.89,19.92,19.89,19.92,200,8.8766318479096,8.89002043289891,8.8766318479096,8.89002043289891,448.142951984293,0.0,1.0
2008-05-22,19.81,19.81,19.81,19.81,200,8.84092895460479,8.84092895460479,8.84092895460479,8.84092895460479,448.142951984293,0.0,1.0
2008-05-23,19.81,19.81,19.81,19.81,0,8.84092895460479,8.84092895460479,8.84092895460479,8.84092895460479,0,0.0,1.0
2008-05-27,19.81,19.81,19.81,19.81,0,8.91679760287752,8.91679760287752,8.91679760287752,8.91679760287752,0,0.17,1.0
2008-05-28,19.76,19.8,19.55,19.8,3400,8.89429180377889,8.91229644305779,8.79976744756464,8.91229644305779,7553.60870569321,0.0,1.0
2008-05-29,19.9,19.9,19.9,19.9,500,8.95730804125506,8.95730804125506,8.95730804125506,8.95730804125506,1110.82480966077,0.0,1.0
2008-05-30,19.92,20.0,19.92,20.0,2100,8.96631036089451,9.00231963945232,8.96631036089451,9.00231963945232,4665.46420057522,0.0,1.0
2008-06-02,19.92,19.92,19.92,19.92,0,8.96631036089451,8.96631036089451,8.96631036089451,8.96631036089451,0,0.0,1.0
2008-06-03,19.83,19.83,19.67,19.83,8000,8.92579992251697,8.92579992251697,8.85378136540136,8.92579992251697,17773.1969545723,0.0,1.0
2008-06-04,19.7,19.9,19.7,19.76,2200,8.86728484486053,8.95730804125506,8.86728484486053,8.89429180377889,4887.62916250737,0.0,1.0
2008-06-05,19.7,19.93,19.7,19.75,7700,8.86728484486053,8.97081152071423,8.86728484486053,8.88979064395916,17106.7020687758,0.0,1.0
2008-06-06,19.9,19.9,19.8,19.8,1100,8.95730804125506,8.95730804125506,8.91229644305779,8.91229644305779,2443.81458125369,0.0,1.0
2008-06-09,19.9,19.9,19.9,19.9,0,8.95730804125506,8.95730804125506,8.95730804125506,8.95730804125506,0,0.0,1.0
2008-06-10,20.0,20.0,20.0,20.0,1700,9.00231963945232,9.00231963945232,9.00231963945232,9.00231963945232,3776.8043528466,0.0,1.0
2008-06-11,20.0,20.0,20.0,20.0,0,9.03209884469901,9.03209884469901,9.03209884469901,9.03209884469901,0,0.06615896,1.0
2008-06-12,20.03,20.03,20.03,20.03,100,9.04564699296605,9.04564699296605,9.04564699296605,9.04564699296605,221.432474819938,0.0,1.0
2008-06-13,20.03,20.03,20.03,20.03,0,9.04564699296605,9.04564699296605,9.04564699296605,9.04564699296605,0,0.0,1.0
2008-06-16,19.8,19.93,19.8,19.93,700,8.94177785625202,9.00048649874256,8.94177785625202,9.00048649874256,1550.02732373956,0.0,1.0
2008-06-17,19.8,19.8,19.8,19.8,0,8.94177785625202,8.94177785625202,8.94177785625202,8.94177785625202,0,0.0,1.0
2008-06-18,19.9,19.9,19.81,19.9,1000,8.98693835047551,8.98693835047551,8.94629390567436,8.98693835047551,2214.32474819938,0.0,1.0
2008-06-19,19.71,19.8,19.71,19.8,1000,8.90113341145087,8.94177785625202,8.90113341145087,8.94177785625202,2214.32474819938,0.0,1.0
2008-06-20,19.42,19.63,19.42,19.63,2000,8.77016797820273,8.86500501607207,8.77016797820273,8.86500501607207,4428.64949639875,0.0,1.0
2008-06-23,19.6,19.6,19.5,19.5,1700,8.85145686780502,8.85145686780502,8.80629637358153,8.80629637358153,3764.35207193894,0.0,1.0
2008-06-24,19.3,19.5,19.26,19.5,4000,8.71597538513454,8.80629637358153,8.69791118744514,8.80629637358153,8857.2989927975,0.0,1.0
2008-06-25,19.41,19.41,19.37,19.37,300,8.84242476896033,8.84242476896033,8.82420235830817,8.82420235830817,658.529775728548,0.17,1.0
2008-06-26,19.41,19.41,19.41,19.41,0,8.84242476896033,8.84242476896033,8.84242476896033,8.84242476896033,0,0.0,1.0
2008-06-27,19.41,19.41,19.41,19.41,0,8.84242476896033,8.84242476896033,8.84242476896033,8.84242476896033,0,0.0,1.0
2008-06-30,18.85,19.31,18.85,19.31,1100,8.5873110198301,8.79686874232993,8.5873110198301,8.79686874232993,2414.60917767134,0.0,1.0
2008-07-01,18.88,19.11,18.88,18.89,4100,8.60097782781921,8.70575668906913,8.60097782781921,8.60553343048226,8999.90693495682,0.0,1.0
2008-07-02,19.24,19.65,18.98,18.98,12600,8.76497952368865,8.95175923287328,8.64653385444961,8.64653385444961,27658.250580599,0.0,1.0
2008-07-03,18.33,19.4,18.27,19.33,5300,8.35041968135202,8.83786916629729,8.32308606537378,8.80597994765601,11634.026037871,0.0,1.0
2008-07-07,18.4,19.3,18.4,18.6,6000,8.3823088999933,8.79231313966689,8.3823088999933,8.4734209532541,13170.595514571,0.0,1.0
2008-07-08,19.0,19.0,18.5,18.5,1100,8.65564505977569,8.65564505977569,8.4278649266237,8.4278649266237,2414.60917767134,0.0,1.0
2008-07-09,18.95,19.5,18.7,19.19,5800,8.63286704646049,8.88342519292769,8.5189769798845,8.74220151037345,12731.5756640853,0.0,1.0
2008-07-10,19.05,19.25,18.98,18.98,700,8.70951733906747,8.8009558413149,8.67751386328087,8.67751386328087,1531.08369624393,0.068255,1.0
2008-07-11,18.35,19.05,18.35,18.95,17300,8.38948258120148,8.70951733906747,8.38948258120148,8.66379808794376,37839.639921457,0.0,1.0
2008-07-14,18.33,18.39,18.3,18.39,4700,8.38033873097673,8.40777028165096,8.36662295563962,8.40777028165096,10280.1333890664,0.0,1.0
2008-07-15,18.43,18.43,18.43,18.43,100,8.42605798210045,8.42605798210045,8.42605798210045,8.42605798210045,218.726242320561,0.0,1.0
2008-07-16,18.9,19.25,17.8,18.33,17200,8.6409384623819,8.8009558413149,8.13802670002105,8.38033873097673,37620.9136791365,0.0,1.0
2008-07-17,18.7,18.8,17.88,18.8,7500,8.54949996013447,8.59521921125819,8.17460210092002,8.59521921125819,16404.4681740421,0.0,1.0
2008-07-18,18.92,19.2,18.28,18.6,8800,8.65008231260664,8.77809621575304,8.35747910541488,8.50378070901076,19247.9093242094,0.0,1.0
2008-07-21,18.98,19.12,18.42,18.92,5400,8.67751386328087,8.74152081485407,8.42148605698808,8.65008231260664,11811.2170853103,0.0,1.0
2008-07-22,18.98,18.98,18.98,18.98,0,8.67751386328087,8.67751386328087,8.67751386328087,8.67751386328087,0,0.0,1.0
2008-07-23,18.6,19.42,16.94,19.04,7600,8.50378070901076,8.87867856822521,7.74484114035711,8.7049454139551,16623.1944163626,0.0,1.0
2008-07-24,18.9,19.55,18.6,18.6,12200,8.6409384623819,8.93811359468604,8.50378070901076,8.50378070901076,26684.6015631084,0.0,1.0
2008-07-25,19.0,19.45,18.8,18.94,7600,8.68665771350562,8.89239434356233,8.59521921125819,8.65922616283139,16623.1944163626,0.0,1.0
2008-07-28,19.0,19.25,18.7,19.09,10900,8.76438044041593,8.87970123568456,8.62599548609357,8.80589592671264,23629.7364551842,0.17,1.0
2008-07-29,19.05,19.45,18.89,19.04,6300,8.78744459946966,8.97195787189947,8.71363929049773,8.78283176765891,13657.5540979505,0.0,1.0
2008-07-30,19.25,19.77,19.05,19.15,21600,8.87970123568456,9.11956848984331,8.78744459946966,8.83357291757711,46825.8997644018,0.0,1.0
2008-07-31,19.0,19.35,18.8,19.19,8900,8.76438044041593,8.92582955379201,8.67212380420103,8.85202424482009,19294.0049955174,0.0,1.0
2008-08-01,19.21,19.54,19.1,19.1,4500,8.86124990844158,9.01347335819617,8.81050875852338,8.81050875852338,9755.39578425037,0.0,1.0
2008-08-04,19.04,19.22,18.95,19.22,1600,8.78283176765891,8.86586274025233,8.7413162813622,8.86586274025233,3468.58516773347,0.0,1.0
2008-08-05,19.04,19.04,19.04,19.04,0,8.78283176765891,8.78283176765891,8.78283176765891,8.78283176765891,0,0.0,1.0
2008-08-06,18.75,19.17,18.75,19.06,8800,8.6490596451473,8.8427985811986,8.6490596451473,8.7920574312804,19077.2184225341,0.0,1.0
2008-08-07,18.78,19.23,18.73,18.84,8100,8.66289814057954,8.87047557206307,8.63983398152581,8.69057513144401,17559.7124116507,0.0,1.0
2008-08-08,18.56,19.4,18.56,18.88,14200,8.56141584074314,8.94889371284574,8.56141584074314,8.70902645868699,30783.6933636345,0.0,1.0
2008-08-11,18.56,18.85,18.35,18.66,8100,8.56141584074314,8.69518796325475,8.46454637271749,8.60754415885059,17559.7124116507,0.0,1.0
2008-08-12,18.74,18.89,18.24,18.58,6000,8.67606962053194,8.74551521514666,8.44458430514955,8.60199431960957,12959.7853541782,0.068554,1.0
2008-08-13,18.43,18.64,18.26,18.64,11000,8.54180813761015,8.63913747612877,8.46301772071413,8.63913747612877,23733.8508116761,0.02,1.0
2008-08-14,18.33,18.38,18.33,18.38,200,8.49546083355366,8.51863448558191,8.49546083355366,8.51863448558191,431.524560212293,0.0,1.0
2008-08-15,18.3,18.76,16.83,18.43,3200,8.48155664233672,8.69475424099655,7.80025127270639,8.54180813761015,6904.39296339668,0.0,1.0
2008-08-18,18.41,18.55,18.31,18.35,2800,8.53253867679885,8.59742490247793,8.48619137274237,8.50473029436496,6041.34384297209,0.0,1.0
2008-08-19,18.45,18.65,18.45,18.5,3600,8.55107759842145,8.64377220653442,8.55107759842145,8.57425125044969,7767.44208382126,0.0,1.0
2008-08-20,18.21,18.49,18.15,18.35,9500,8.43984406868588,8.56961652004404,8.41203568625199,8.50473029436496,20497.4166100839,0.0,1.0
2008-08-21,18.3,18.31,18.2,18.2,2000,8.48155664233672,8.48619137274237,8.43520933828024,8.43520933828024,4315.24560212292,0.0,1.0
2008-08-22,18.28,18.4,18.2,18.4,5300,8.47228718152542,8.5279039463932,8.43520933828024,8.5279039463932,11435.4008456258,0.0,1.0
2008-08-25,18.64,18.75,18.37,18.37,6000,8.63913747612877,8.6901195105909,8.51399975517626,8.51399975517626,12945.7368063688,0.0,1.0
2008-08-26,18.51,18.55,18.22,18.55,3900,8.65767639775136,8.67638558499664,8.52203479022311,8.67638558499664,8338.14948532259,0.17,1.0
2008-08-27,18.51,18.51,18.51,18.51,0,8.65767639775136,8.65767639775136,8.65767639775136,8.65767639775136,0,0.0,1.0
2008-08-28,18.51,18.51,18.51,18.51,0,8.65767639775136,8.65767639775136,8.65767639775136,8.65767639775136,0,0.0,1.0
2008-08-29,18.51,18.51,18.51,18.51,0,8.65767639775136,8.65767639775136,8.65767639775136,8.65767639775136,0,0.0,1.0
2008-09-02,18.3,18.61,18.2,18.61,8700,8.55945316471366,8.70444936586455,8.51268019660047,8.70444936586455,18600.4873134119,0.0,1.0
2008-09-03,18.4,18.4,18.39,18.39,300,8.60622613282685,8.60622613282685,8.60154883601554,8.60154883601554,641.396114255584,0.0,1.0
2008-09-04,18.6,18.75,18.41,18.41,900,8.69977206905323,8.76993152122302,8.61090342963817,8.61090342963817,1924.18834276675,0.0,1.0
2008-09-05,18.7,18.7,18.64,18.64,500,8.74654503716642,8.74654503716642,8.71848125629851,8.71848125629851,1068.99352375931,0.0,1.0
2008-09-08,19.03,19.4,18.8,18.8,17300,8.90089583193995,9.07395581395875,8.79331800527961,8.79331800527961,36987.175922072,0.0,1.0
2008-09-09,19.01,19.13,18.93,19.05,700,8.89154123831731,8.94766880005314,8.85412286382676,8.91025042556259,1496.59093326303,0.0,1.0
2008-09-10,19.02,19.02,18.84,18.94,2900,8.92841751410743,8.92841751410743,8.84392144930515,8.89086370752864,6177.8024955539,0.068841,1.0
2008-09-11,18.75,19.27,18.6,18.81,3200,8.80167341690401,9.04577315966615,8.73126002956878,8.8298387718381,6816.88551233534,0.0,1.0
2008-09-12,18.3,19.18,18.3,18.65,17800,8.59043325489831,9.00352512726501,8.59043325489831,8.75473115868052,37918.9256623653,0.0,1.0
2008-09-15,17.2,18.29,17.2,18.0,12500,8.07406841443995,8.58573902907596,8.07406841443995,8.44960648022785,26628.4590325599,0.0,1.0
2008-09-16,16.5,17.23,16.5,17.23,4000,7.74547260687553,8.08815109190699,7.74547260687553,8.08815109190699,8521.10689041917,0.0,1.0
2008-09-17,15.95,16.2,15.25,16.2,1000,7.48729018664635,7.60464583220507,7.15869437908193,7.60464583220507,2130.27672260479,0.0,1.0
2008-09-18,17.4,17.64,15.5,15.7,26200,8.16795293088692,8.28061435062329,7.27605002464065,7.36993454108763,55813.2501322456,0.0,1.0
2008-09-19,17.95,18.5,16.4,16.9,8500,8.42613535111611,8.68431777134529,7.69853034865204,7.93324163976948,18107.3521421407,0.0,1.0
2008-09-22,18.2,18.2,16.83,18.0,12000,8.54349099667483,8.54349099667483,7.90038205901304,8.44960648022785,25563.3206712575,0.0,1.0
2008-09-23,17.6,18.7,17.15,18.3,7500,8.2618374473339,8.77820228779227,8.0505972853282,8.59043325489831,15977.0754195359,0.0,1.0
2008-09-24,17.58,17.58,17.4,17.4,300,8.2524489956892,8.2524489956892,8.16795293088692,8.16795293088692,639.083016781438,0.0,1.0
2008-09-25,17.0,17.24,16.69,17.24,3600,7.98018389799297,8.09284531772934,7.83466289750016,8.09284531772934,7668.99620137725,0.0,1.0
2008-09-26,17.2,17.2,17.09,17.1,500,8.07406841443995,8.07406841443995,8.02243193039411,8.02712615621646,1065.1383613024,0.0,1.0
2008-09-29,16.59,17.0,16.13,17.0,5400,7.78772063927667,7.98018389799297,7.57178625144862,7.98018389799297,11503.4943020659,0.0,1.0
2008-09-30,16.28,16.49,16.2,16.49,4900,7.64219963878386,7.74077838105318,7.60464583220507,7.74077838105318,10438.3559407635,0.0,1.0
2008-10-01,16.95,17.61,16.0,16.4,7700,7.95671276888123,8.26653167315625,7.51076131575809,7.69853034865204,16403.1307640569,0.0,1.0
2008-10-02,17.1,17.6,16.6,17.1,11900,8.02712615621646,8.2618374473339,7.79241486509902,8.02712615621646,25350.292998997,0.0,1.0
2008-10-03,16.55,17.46,16.51,17.3,2100,7.76894373598727,8.19611828582102,7.75016683269788,8.12101067266343,4473.58111747007,0.0,1.0
2008-10-06,16.15,16.8,15.95,16.8,1000,7.58117470309332,7.88629938154599,7.48729018664635,7.88629938154599,2130.27672260479,0.0,1.0
2008-10-07,15.81,16.0,15.81,16.0,1500,7.42157102513346,7.51076131575809,7.42157102513346,7.51076131575809,3195.41508390719,0.0,1.0
2008-10-08,15.61,15.61,15.46,15.46,4600,7.32768650868649,7.32768650868649,7.25727312135125,7.25727312135125,9799.27292398204,0.0,1.0
2008-10-09,15.79,16.6,15.05,15.05,8500,7.44463892024707,7.82653616694752,7.09574513931085,7.09574513931085,18028.4096297777,0.069141,1.0
2008-10-10,15.69,17.09,15.69,15.89,8200,7.39749111201244,8.05756042729717,7.39749111201244,7.49178672848169,17392.112819315,0.0,1.0
2008-10-13,15.79,15.79,14.8,15.59,4100,7.44463892024707,7.44463892024707,6.97787561872429,7.35034330377782,8696.05640965747,0.0,1.0
2008-10-14,16.01,16.41,15.44,15.89,5600,7.54836409836324,7.73695533130173,7.27962159142588,7.49178672848169,11877.5404619712,0.0,1.0
2008-10-15,16.09,16.89,14.87,16.11,8500,7.58608234495094,7.96326481082793,7.01087908448853,7.59551190659786,18028.4096297777,0.0,1.0
2008-10-16,16.04,17.04,15.25,16.36,16200,7.56250844083363,8.03398652317986,7.1900407557801,7.71338142718442,34360.027764988,0.0,1.0
2008-10-17,15.94,15.94,15.94,15.94,100,7.515360632599,7.515360632599,7.515360632599,7.515360632599,212.098936820914,0.0,1.0
2008-10-20,17.05,17.05,15.94,16.14,11800,8.03870130400333,8.03870130400333,7.515360632599,7.60965624906825,25027.6745448678,0.0,1.0
2008-10-21,17.75,18.04,16.8,16.8,3500,8.36873596164569,8.5054646055261,7.92083178341677,7.92083178341677,7423.46278873199,0.0,1.0
2008-10-22,17.5,17.65,17.5,17.65,300,8.25086644105913,8.32158815341107,8.25086644105913,8.32158815341107,636.296810462742,0.0,1.0
2008-10-23,17.48,18.4,17.3,17.6,11000,8.24143687941221,8.67519671517074,8.15657082458988,8.29801424929376,23330.8830503005,0.0,1.0
2008-10-24,17.49,17.49,17.01,17.09,2000,8.24615166023567,8.24615166023567,8.01984218070948,8.05756042729717,4241.97873641828,0.0,1.0
2008-10-27,17.5,17.55,17.39,17.55,800,8.25086644105913,8.27444034517644,8.19900385200105,8.27444034517644,1696.79149456731,0.0,1.0
2008-10-28,17.11,17.4,17.11,17.4,600,8.1424264821195,8.28043371063,8.1424264821195,8.28043371063,1260.80352368471,0.16,1.0
2008-10-29,17.3,17.3,17.21,17.3,1100,8.23284501114362,8.23284501114362,8.19001518160588,8.23284501114362,2311.47312675531,0.0,1.0
2008-10-30,17.0,17.25,17.0,17.25,600,8.09007891268448,8.20905066140043,8.09007891268448,8.20905066140043,1260.80352368472,0.0,1.0
2008-10-31,17.0,17.0,17.0,17.0,0,8.09007891268448,8.09007891268448,8.09007891268448,8.09007891268448,0,0.0,1.0
2008-11-03,17.09,17.09,17.09,17.09,100,8.13290874222222,8.13290874222222,8.13290874222222,8.13290874222222,210.133920614119,0.0,1.0
2008-11-04,17.09,17.09,17.09,17.09,0,8.13290874222222,8.13290874222222,8.13290874222222,8.13290874222222,0,0.0,1.0
2008-11-05,17.03,17.03,17.03,17.03,100,8.10435552253039,8.10435552253039,8.10435552253039,8.10435552253039,210.133920614119,0.0,1.0
2008-11-06,16.7,16.9,16.7,16.9,200,7.94731281422534,8.0424902131981,7.94731281422534,8.0424902131981,420.267841228238,0.0,1.0
2008-11-07,16.8,16.8,16.8,16.8,100,7.99490151371172,7.99490151371172,7.99490151371172,7.99490151371172,210.133920614119,0.0,1.0
2008-11-10,16.99,16.99,16.9,16.9,400,8.08532004273584,8.08532004273584,8.0424902131981,8.0424902131981,840.535682456477,0.0,1.0
2008-11-11,16.99,16.99,16.99,16.99,0,8.08532004273584,8.08532004273584,8.08532004273584,8.08532004273584,0,0.0,1.0
2008-11-12,16.28,16.78,16.28,16.78,300,7.79951521015821,8.03905806059305,7.79951521015821,8.03905806059305,626.192765627151,0.1094271,1.0
2008-11-13,16.28,16.28,16.28,16.28,0,7.79951521015821,7.79951521015821,7.79951521015821,7.79951521015821,0,0.0,1.0
2008-11-14,16.6,16.6,16.6,16.6,500,7.95282263443651,7.95282263443651,7.95282263443651,7.95282263443651,1043.65460937858,0.0,1.0
2008-11-17,16.84,16.9,16.8,16.9,1900,8.06780320264522,8.09654834469741,8.04863977461044,8.09654834469741,3965.88751563863,0.0,1.0
2008-11-18,16.51,16.8,16.51,16.8,300,7.90970492135824,8.04863977461044,7.90970492135824,8.04863977461044,626.192765627151,0.0,1.0
2008-11-19,16.51,16.51,16.51,16.51,0,7.90970492135824,7.90970492135824,7.90970492135824,7.90970492135824,0,0.0,1.0
2008-11-20,16.41,16.41,16.41,16.41,100,7.86179635127127,7.86179635127127,7.86179635127127,7.86179635127127,208.730921875717,0.0,1.0
2008-11-21,16.6,17.0,15.91,16.41,2600,7.95282263443651,8.14445691478437,7.62225350083643,7.86179635127127,5427.00396876864,0.0,1.0
2008-11-24,16.5,16.5,16.5,16.5,1000,7.90491406434954,7.90491406434954,7.90491406434954,7.90491406434954,2087.30921875717,0.0,1.0
2008-11-25,16.3,16.6,16.25,16.25,1500,7.88575063631475,8.03088715109355,7.86156121718495,7.86156121718495,3100.52918582095,0.16,1.0
2008-11-26,16.5,16.5,16.5,16.5,100,7.98250831283395,7.98250831283395,7.98250831283395,7.98250831283395,206.701945721397,0.0,1.0
2008-11-28,16.74,16.74,16.6,16.6,700,8.09861752465699,8.09861752465699,8.03088715109355,8.03088715109355,1446.91362004978,0.0,1.0
2008-12-01,16.57,16.75,16.57,16.75,500,8.01637349961567,8.10345540848295,8.01637349961567,8.10345540848295,1033.50972860698,0.0,1.0
2008-12-02,16.95,16.95,16.67,16.67,1600,8.20021308500215,8.20021308500215,8.06475233787527,8.06475233787527,3307.23113154234,0.0,1.0
2008-12-03,17.25,17.25,16.95,16.95,2700,8.34534959978095,8.34534959978095,8.20021308500215,8.20021308500215,5580.95253447771,0.0,1.0
2008-12-04,17.8,19.68,16.4,17.35,4100,8.61143321020875,9.52095536948922,7.93412947457435,8.39372843804055,8474.77977457726,0.0,1.0
2008-12-05,18.15,18.25,17.7,17.7,1600,8.78075914411735,8.82913798237695,8.56305437194915,8.56305437194915,3307.23113154234,0.0,1.0
2008-12-08,18.1,18.1,18.0,18.05,700,8.75656972498755,8.75656972498755,8.70819088672795,8.73238030585775,1446.91362004978,0.0,1.0
2008-12-09,18.1,18.1,18.1,18.1,0,8.75656972498755,8.75656972498755,8.75656972498755,8.75656972498755,0,0.0,1.0
2008-12-10,18.0,18.5,18.0,18.0,2700,8.73488744239287,8.97752320468157,8.73488744239287,8.73488744239287,5563.89539310266,0.0551823,1.0
2008-12-11,18.3,18.3,17.8,17.8,1500,8.88046889976609,8.88046889976609,8.6378331374774,8.6378331374774,3091.05299616815,0.0,1.0
2008-12-12,18.3,18.3,18.3,18.3,400,8.88046889976609,8.88046889976609,8.88046889976609,8.88046889976609,824.280798978172,0.0,1.0
2008-12-15,18.3,18.3,18.3,18.3,200,8.88046889976609,8.88046889976609,8.88046889976609,8.88046889976609,412.140399489086,0.0,1.0
2008-12-16,18.3,18.3,18.3,18.3,800,8.88046889976609,8.88046889976609,8.88046889976609,8.88046889976609,1648.56159795634,0.0,1.0
2008-12-17,17.95,18.5,17.7,18.3,2900,8.710623866164,8.97752320468157,8.58930598501966,8.88046889976609,5976.03579259175,0.0,1.0
2008-12-18,17.7,18.5,17.7,18.05,1200,8.58930598501966,8.97752320468157,8.58930598501966,8.75915101862174,2472.84239693452,0.0,1.0
2008-12-19,17.8,17.8,17.8,17.8,300,8.6378331374774,8.6378331374774,8.6378331374774,8.6378331374774,618.210599233629,0.0,1.0
2008-12-22,17.8,17.8,16.69,17.69,3200,8.6378331374774,8.6378331374774,8.09918174519651,8.58445326977389,6594.24639182538,0.0,1.0
2008-12-23,18.3,18.3,17.8,17.8,800,8.88046889976609,8.88046889976609,8.6378331374774,8.6378331374774,1648.56159795634,0.0,1.0
2008-12-24,18.3,18.3,18.3,18.3,0,8.88046889976609,8.88046889976609,8.88046889976609,8.88046889976609,0,0.0,1.0
2008-12-26,18.3,18.3,18.3,18.3,0,8.88046889976609,8.88046889976609,8.88046889976609,8.88046889976609,0,0.0,1.0
2008-12-29,18.3,18.3,18.3,18.3,0,8.88046889976609,8.88046889976609,8.88046889976609,8.88046889976609,0,0.0,1.0
2008-12-30,16.8,18.0,16.75,18.0,3300,8.15256161290002,8.73488744239287,8.12829803667115,8.73488744239287,6800.31659156992,0.0,1.0
2008-12-31,16.91,16.91,16.91,16.91,100,8.20594148060353,8.20594148060353,8.20594148060353,8.20594148060353,206.070199744543,0.0,1.0
2009-01-02,16.91,16.91,16.91,16.91,0,8.20594148060353,8.20594148060353,8.20594148060353,8.20594148060353,0,0.0,1.0
2009-01-05,17.01,17.01,16.91,16.99,700,8.25446863306127,8.25446863306127,8.20594148060353,8.24476320256972,1442.4913982118,0.0,1.0
2009-01-06,17.06,17.06,17.01,17.01,500,8.27873220929014,8.27873220929014,8.25446863306127,8.25446863306127,1030.35099872271,0.0,1.0
2009-01-07,16.96,16.96,16.96,16.96,100,8.2302050568324,8.2302050568324,8.2302050568324,8.2302050568324,206.070199744543,0.0,1.0
2009-01-08,16.96,16.96,16.96,16.96,0,8.2302050568324,8.2302050568324,8.2302050568324,8.2302050568324,0,0.0,1.0
2009-01-09,17.16,17.21,17.06,17.06,1100,8.32725936174787,8.35152293797674,8.27873220929014,8.27873220929014,2266.77219718997,0.0,1.0
2009-01-12,17.25,17.35,16.3,17.0,2300,8.39617044164979,8.44484389348544,7.93377264921111,8.27448681206066,4725.36858032198,0.0520052,1.0
2009-01-13,17.0,17.35,16.82,17.15,1100,8.27448681206066,8.44484389348544,8.18687459875649,8.34749698981414,2259.95888624095,0.0,1.0
2009-01-14,17.0,17.0,17.0,17.0,0,8.27448681206066,8.27448681206066,8.27448681206066,8.27448681206066,0,0.0,1.0
2009-01-15,17.07,17.07,16.96,16.96,200,8.30855822834562,8.30855822834562,8.2550174313264,8.2550174313264,410.901615680172,0.0,1.0
2009-01-16,17.18,17.18,16.52,17.0,1300,8.36209902536483,8.36209902536483,8.04085424324954,8.27448681206066,2670.86050192112,0.0,1.0
2009-01-20,17.35,17.35,17.08,17.08,200,8.44484389348544,8.44484389348544,8.31342557352918,8.31342557352918,410.901615680172,0.0,1.0
2009-01-21,17.29,18.29,17.29,17.45,1100,8.41563982238405,8.90237434074056,8.41563982238405,8.49351734532109,2259.95888624094,0.0,1.0
2009-01-22,17.4,17.69,17.19,17.19,500,8.46918061940326,8.61033362972665,8.3669663705484,8.3669663705484,1027.25403920043,0.0,1.0
2009-01-23,15.6,17.3,15.31,17.3,3300,7.59305848636155,8.42050716756762,7.45190547603816,8.42050716756762,6779.87665872283,0.0,1.0
2009-01-26,15.6,15.6,15.6,15.6,0,7.59305848636155,7.59305848636155,7.59305848636155,7.59305848636155,0,0.0,1.0
2009-01-27,17.18,17.18,16.15,16.15,1000,8.36209902536483,8.36209902536483,7.86076247145763,7.86076247145763,2054.50807840086,0.0,1.0
2009-01-28,17.95,18.25,17.75,18.15,1700,8.79529274670213,8.94228928285871,8.69729505593108,8.89329043747318,3469.46950815729,0.12,1.0
2009-01-29,18.3,18.3,17.85,17.85,500,8.96678870555147,8.96678870555147,8.7462939013166,8.7462939013166,1020.43220828156,0.0,1.0
2009-01-30,18.3,18.3,16.01,16.01,1500,8.96678870555147,8.96678870555147,7.8447151462229,7.8447151462229,3061.29662484467,0.0,1.0
2009-02-02,17.21,17.9,17.2,17.9,1000,8.43270129084923,8.77079332400936,8.42780140631067,8.77079332400936,2040.86441656311,0.0,1.0
2009-02-03,17.85,18.3,16.92,17.3,2400,8.7462939013166,8.96678870555147,8.2906046392312,8.4768002516962,4898.07459975147,0.0,1.0
2009-02-04,18.3,18.3,17.95,17.95,400,8.96678870555147,8.96678870555147,8.79529274670213,8.79529274670213,816.345766625245,0.0,1.0
2009-02-05,17.6,18.0,17.6,18.0,200,8.62379678785278,8.81979216939489,8.62379678785278,8.81979216939489,408.172883312622,0.0,1.0
2009-02-06,18.11,18.11,17.9,17.9,200,8.87369089931897,8.87369089931897,8.77079332400936,8.77079332400936,408.172883312622,0.0,1.0
2009-02-09,18.0,18.0,17.45,17.81,300,8.81979216939489,8.81979216939489,8.55029851977449,8.72669436316239,612.259324968933,0.0,1.0
2009-02-10,17.7,18.3,17.7,18.1,800,8.67279563323831,8.96678870555147,8.67279563323831,8.86879101478042,1632.69153325049,0.0,1.0
2009-02-11,18.2,18.2,17.56,17.76,600,8.93406541464689,8.93406541464689,8.61990047698898,8.71807702000708,1222.28789394101,0.0332162,1.0
2009-02-12,18.14,18.22,17.75,18.22,300,8.90461245174146,8.9438830689487,8.71316819285617,8.9438830689487,611.143946970507,0.0,1.0
2009-02-13,18.14,18.14,18.14,18.14,0,8.90461245174146,8.90461245174146,8.90461245174146,8.90461245174146,0,0.0,1.0
2009-02-17,17.3,17.6,17.0,17.45,700,8.49227097106545,8.6395357855926,8.34500615653831,8.56590337832903,1426.00254293118,0.0,1.0
2009-02-18,17.85,18.23,17.6,17.6,1100,8.76225646436522,8.94879189609961,8.6395357855926,8.6395357855926,2240.86113889186,0.0,1.0
2009-02-19,17.7,18.2,16.75,17.85,2600,8.68862405710165,8.93406541464689,8.22228547776568,8.76225646436522,5296.58087374439,0.0,1.0
2009-02-20,17.1,17.4,17.1,17.4,200,8.39409442804736,8.5413592425745,8.39409442804736,8.5413592425745,407.429297980338,0.0,1.0
2009-02-23,17.4,17.4,17.4,17.4,100,8.5413592425745,8.5413592425745,8.5413592425745,8.5413592425745,203.714648990169,0.0,1.0
2009-02-24,16.1,17.1,16.1,17.1,2000,7.96211763876773,8.45665910701417,7.96211763876773,8.45665910701417,4044.15024505761,0.12,1.0
2009-02-25,16.49,16.49,15.9,16.4,600,8.15498881138384,8.15498881138384,7.86320934511844,8.11048007924166,1213.24507351728,0.0,1.0
2009-02-26,16.15,16.5,15.69,16.19,800,7.98684471218005,8.1599342260663,7.75935563678668,8.00662637090991,1617.66009802304,0.0,1.0
2009-02-27,16.45,16.45,15.9,15.9,400,8.13520715265398,8.13520715265398,7.86320934511844,7.86320934511844,808.830049011522,0.0,1.0
2009-03-02,16.49,16.75,13.4,16.75,3700,8.15498881138384,8.28356959312791,6.62685567450233,8.28356959312791,7481.67795335657,0.0,1.0
2009-03-03,16.25,16.25,16.05,16.05,900,8.03629885900469,8.03629885900469,7.9373905653554,7.9373905653554,1819.86761027592,0.0,1.0
2009-03-04,17.5,18.1,16.35,16.55,2400,8.65447569431275,8.95120057526061,8.08575300582934,8.18466129947863,4852.98029406913,0.0,1.0
2009-03-05,17.5,18.11,17.5,17.99,1100,8.65447569431275,8.95614598994308,8.65447569431275,8.8968010137535,2224.28263478168,0.0,1.0
2009-03-06,17.26,17.3,16.7,17.2,1300,8.5357857419336,8.55556740066346,8.25884251971559,8.50611325383881,2628.69765928745,0.0,1.0
2009-03-09,16.96,17.05,16.47,17.05,900,8.38742330145967,8.43193203360185,8.14509798201891,8.43193203360185,1819.86761027592,0.0,1.0
2009-03-10,17.45,18.11,16.25,16.66,1800,8.62974862090042,8.95614598994308,8.03629885900469,8.23906086098573,3639.73522055185,0.0,1.0
2009-03-11,17.75,18.11,17.71,17.71,700,8.79598027879236,8.97437762529181,8.77615835140353,8.77615835140353,1412.57706431623,0.0361329,1.0
2009-03-12,17.75,17.75,17.75,17.75,0,8.79598027879236,8.79598027879236,8.79598027879236,8.79598027879236,0,0.0,1.0
2009-03-13,16.76,17.45,16.76,17.45,800,8.30538757591887,8.64731582337615,8.30538757591887,8.64731582337615,1614.37378778998,0.0,1.0
2009-03-16,16.76,16.76,16.76,16.76,0,8.30538757591887,8.30538757591887,8.30538757591887,8.30538757591887,0,0.0,1.0
2009-03-17,17.0,17.0,17.0,17.0,500,8.42431914025184,8.42431914025184,8.42431914025184,8.42431914025184,1008.98361736874,0.0,1.0
2009-03-18,17.0,17.0,17.0,17.0,0,8.42431914025184,8.42431914025184,8.42431914025184,8.42431914025184,0,0.0,1.0
2009-03-19,17.0,17.0,16.99,16.99,300,8.42431914025184,8.42431914025184,8.41936365840463,8.41936365840463,605.390170421243,0.0,1.0
2009-03-20,16.5,16.5,16.5,16.5,100,8.17654504789149,8.17654504789149,8.17654504789149,8.17654504789149,201.796723473748,0.0,1.0
2009-03-23,16.25,16.49,16.25,16.49,500,8.05265800171131,8.17158956604428,8.05265800171131,8.17158956604428,1008.98361736874,0.0,1.0
2009-03-24,17.44,17.44,14.94,16.19,5700,8.64236034152894,8.64236034152894,7.4034898797272,8.02292511062807,11502.4132380036,0.0,1.0
2009-03-25,16.45,16.5,16.33,16.33,500,8.15176763865545,8.17654504789149,8.09230185648897,8.09230185648897,1008.98361736874,0.0,1.0
2009-03-26,16.45,16.45,16.45,16.45,0,8.15176763865545,8.15176763865545,8.15176763865545,8.15176763865545,0,0.0,1.0
2009-03-27,16.45,16.45,16.45,16.45,0,8.15176763865545,8.15176763865545,8.15176763865545,8.15176763865545,0,0.0,1.0
2009-03-30,16.45,16.45,16.45,16.45,0,8.15176763865545,8.15176763865545,8.15176763865545,8.15176763865545,0,0.0,1.0
2009-03-31,17.29,17.29,16.5,16.5,1300,8.56802811382084,8.56802811382084,8.17654504789149,8.17654504789149,2623.35740515872,0.0,1.0
2009-04-01,17.45,17.45,17.45,17.45,300,8.64731582337615,8.64731582337615,8.64731582337615,8.64731582337615,605.390170421243,0.0,1.0
2009-04-02,17.45,17.45,17.2,17.2,1600,8.64731582337615,8.64731582337615,8.52342877719598,8.52342877719598,3228.74757557996,0.0,1.0
2009-04-03,17.45,17.45,17.45,17.45,500,8.64731582337615,8.64731582337615,8.64731582337615,8.64731582337615,1008.98361736874,0.0,1.0
2009-04-06,17.45,17.45,17.45,17.45,200,8.64731582337615,8.64731582337615,8.64731582337615,8.64731582337615,403.593446947495,0.0,1.0
2009-04-07,17.45,17.45,17.45,17.45,200,8.64731582337615,8.64731582337615,8.64731582337615,8.64731582337615,403.593446947495,0.0,1.0
2009-04-08,17.45,17.45,17.45,17.45,0,8.64731582337615,8.64731582337615,8.64731582337615,8.64731582337615,0,0.0,1.0
2009-04-09,17.08,17.11,17.08,17.11,400,8.48275254688509,8.49765199515245,8.48275254688509,8.49765199515245,805.398950663573,0.0379167,1.0
2009-04-13,17.0,17.45,17.0,17.39,500,8.44302068483879,8.66651240884923,8.44302068483879,8.63671351231451,1006.74868832947,0.0,1.0
2009-04-14,17.0,17.0,17.0,17.0,200,8.44302068483879,8.44302068483879,8.44302068483879,8.44302068483879,402.699475331786,0.0,1.0
2009-04-15,17.45,17.45,17.45,17.45,100,8.66651240884923,8.66651240884923,8.66651240884923,8.66651240884923,201.349737665893,0.0,1.0
2009-04-16,17.45,17.45,17.45,17.45,0,8.66651240884923,8.66651240884923,8.66651240884923,8.66651240884923,0,0.0,1.0
2009-04-17,17.45,17.45,17.45,17.45,600,8.66651240884923,8.66651240884923,8.66651240884923,8.66651240884923,1208.09842599536,0.0,1.0
2009-04-20,17.45,17.45,17.45,17.45,0,8.66651240884923,8.66651240884923,8.66651240884923,8.66651240884923,0,0.0,1.0
2009-04-21,17.45,17.45,17.45,17.45,0,8.66651240884923,8.66651240884923,8.66651240884923,8.66651240884923,0,0.0,1.0
2009-04-22,17.02,17.02,17.01,17.01,1100,8.45295365035037,8.45295365035037,8.44798716759458,8.44798716759458,2214.84711432482,0.0,1.0
2009-04-23,16.4,18.2,16.06,17.19,9800,8.14503171949154,9.03899861553329,7.97617130579476,8.53738385719875,19732.2742912575,0.0,1.0
2009-04-24,16.4,16.4,16.4,16.4,0,8.14503171949154,8.14503171949154,8.14503171949154,8.14503171949154,0,0.0,1.0
2009-04-27,16.05,16.35,16.05,16.35,1400,8.02086965059685,8.17079244780427,8.02086965059685,8.17079244780427,2801.44186089945,0.1,1.0
2009-04-28,16.48,16.48,16.35,16.35,700,8.23575899326082,8.23575899326082,8.17079244780427,8.17079244780427,1400.72093044973,0.0,1.0
2009-04-29,16.62,16.62,16.44,16.44,400,8.30572296529095,8.30572296529095,8.2157692869665,8.2157692869665,800.411960256987,0.0,1.0
2009-04-30,16.2,16.2,15.64,16.14,2900,8.09583104920056,8.09583104920056,7.81597516108005,8.06584648975908,5802.98671186315,0.0,1.0
2009-05-01,16.2,16.2,16.2,16.2,0,8.09583104920056,8.09583104920056,8.09583104920056,8.09583104920056,0,0.0,1.0
2009-05-04,16.0,16.0,16.0,16.0,500,7.99588251772895,7.99588251772895,7.99588251772895,7.99588251772895,1000.51495032123,0.0,1.0
2009-05-05,16.22,16.39,16.01,16.02,1000,8.10582590234772,8.19078215409859,8.00087994430253,8.00587737087611,2001.02990064247,0.0,1.0
2009-05-06,16.22,16.22,16.22,16.22,0,8.10582590234772,8.10582590234772,8.10582590234772,8.10582590234772,0,0.0,1.0
2009-05-07,16.3,16.5,16.3,16.39,1100,8.14580531493637,8.24575384640798,8.14580531493637,8.19078215409859,2201.13289070671,0.0,1.0
2009-05-08,16.3,16.3,16.3,16.3,0,8.14580531493637,8.14580531493637,8.14580531493637,8.14580531493637,0,0.0,1.0
2009-05-11,16.3,16.3,16.3,16.3,0,8.14580531493637,8.14580531493637,8.14580531493637,8.14580531493637,0,0.0,1.0
2009-05-12,16.3,16.3,16.3,16.3,0,8.16278876930109,8.16278876930109,8.16278876930109,8.16278876930109,0,0.0339844,1.0
2009-05-13,16.16,16.2,16.16,16.2,300,8.09267892711077,8.11271031059372,8.09267892711077,8.11271031059372,599.059970581438,0.0,1.0
2009-05-14,15.7,15.91,15.43,15.91,900,7.86231801705688,7.96748278034235,7.72710617854698,7.96748278034235,1797.17991174431,0.0,1.0
2009-05-15,15.71,16.28,15.71,15.9,2500,7.86732586292761,8.15277307755961,7.86732586292761,7.96247493447161,4992.16642151198,0.0,1.0
2009-05-18,15.5,15.6,15.5,15.6,200,7.76216109964214,7.81223955834951,7.76216109964214,7.81223955834951,399.373313720958,0.0,1.0
2009-05-19,15.53,15.6,15.47,15.5,400,7.77718463725435,7.81223955834951,7.74713756202993,7.76216109964214,798.746627441917,0.0,1.0
2009-05-20,15.9,15.9,15.6,15.87,1200,7.96247493447161,7.96247493447161,7.81223955834951,7.9474513968594,2396.23988232575,0.0,1.0
2009-05-21,15.9,15.9,15.9,15.9,0,7.96247493447161,7.96247493447161,7.96247493447161,7.96247493447161,0,0.0,1.0
2009-05-22,15.99,15.99,15.98,15.98,300,8.00754554730825,8.00754554730825,8.00253770143751,8.00253770143751,599.059970581437,0.0,1.0
2009-05-26,16.09,16.09,15.99,15.99,200,8.10269461885225,8.10269461885225,8.05233604446535,8.05233604446535,397.151830517319,0.09,1.0
2009-05-27,16.09,16.09,16.09,16.09,0,8.10269461885225,8.10269461885225,8.10269461885225,8.10269461885225,0,0.0,1.0
2009-05-28,16.09,16.09,16.09,16.09,0,8.10269461885225,8.10269461885225,8.10269461885225,8.10269461885225,0,0.0,1.0
2009-05-29,16.09,16.09,16.09,16.09,0,8.10269461885225,8.10269461885225,8.10269461885225,8.10269461885225,0,0.0,1.0
2009-06-01,16.0,16.0,16.0,16.0,1000,8.05737190190404,8.05737190190404,8.05737190190404,8.05737190190404,1985.75915258659,0.0,1.0
2009-06-02,16.06,16.06,16.06,16.06,1000,8.08758704653617,8.08758704653617,8.08758704653617,8.08758704653617,1985.7591525866,0.0,1.0
2009-06-03,16.34,16.34,16.25,16.25,400,8.2285910548195,8.2285910548195,8.18326833787129,8.18326833787129,794.303661034638,0.0,1.0
2009-06-04,16.46,17.49,16.19,16.5,2500,8.28902134408378,8.80771466026885,8.15305319323915,8.30916477383854,4964.39788146649,0.0,1.0
2009-06-05,16.86,16.86,16.86,16.86,100,8.49045564163138,8.49045564163138,8.49045564163138,8.49045564163138,198.575915258659,0.0,1.0
2009-06-08,16.86,16.86,16.86,16.86,0,8.49045564163138,8.49045564163138,8.49045564163138,8.49045564163138,0,0.0,1.0
2009-06-09,17.16,17.16,17.16,17.16,100,8.64153136479208,8.64153136479208,8.64153136479208,8.64153136479208,198.575915258659,0.0,1.0
2009-06-10,17.16,17.16,17.16,17.16,0,8.65604228871881,8.65604228871881,8.65604228871881,8.65604228871881,0,0.0288152,1.0
2009-06-11,16.97,16.97,16.47,16.83,600,8.56020032864559,8.56020032864559,8.30798464424236,8.48957993701268,1189.45814456319,0.0,1.0
2009-06-12,16.3,16.96,16.12,16.13,1800,8.22223131154526,8.55515601495752,8.1314336651601,8.13647797884816,3568.37443368957,0.0,1.0
2009-06-15,16.5,16.51,16.49,16.49,500,8.32311758530655,8.32816189899462,8.31807327161849,8.31807327161849,991.215120469326,0.0,1.0
2009-06-16,16.5,16.5,16.5,16.5,0,8.32311758530655,8.32311758530655,8.32311758530655,8.32311758530655,0,0.0,1.0
2009-06-17,16.86,16.96,16.36,16.65,3700,8.50471287807687,8.55515601495752,8.25249719367365,8.39878229062752,7334.99189147302,0.0,1.0
2009-06-18,17.1,17.1,17.06,17.06,200,8.62577640659043,8.62577640659043,8.60559915183817,8.60559915183817,396.48604818773,0.0,1.0
2009-06-19,16.25,16.84,16.04,16.84,3500,8.19700974310494,8.49462425070075,8.09107915565558,8.49462425070075,6938.50584328528,0.0,1.0
2009-06-22,16.5,16.5,16.45,16.45,200,8.32311758530655,8.32311758530655,8.29789601686623,8.29789601686623,396.486048187731,0.0,1.0
2009-06-23,16.95,16.95,16.74,16.74,200,8.55011170126946,8.55011170126946,8.4441811138201,8.4441811138201,396.48604818773,0.0,1.0
2009-06-24,16.95,16.95,16.95,16.95,0,8.55011170126946,8.55011170126946,8.55011170126946,8.55011170126946,0,0.0,1.0
2009-06-25,16.75,17.25,16.75,17.0,900,8.44922542750817,8.70144111191139,8.44922542750817,8.57533326970978,1784.18721684479,0.0,1.0
2009-06-26,17.05,17.05,17.05,17.05,200,8.6005548381501,8.6005548381501,8.6005548381501,8.6005548381501,396.486048187731,0.0,1.0
2009-06-29,17.2,17.2,17.2,17.2,100,8.67621954347107,8.67621954347107,8.67621954347107,8.67621954347107,198.243024093865,0.0,1.0
2009-06-30,17.25,17.25,17.25,17.25,400,8.70144111191139,8.70144111191139,8.70144111191139,8.70144111191139,792.972096375461,0.0,1.0
2009-07-01,16.32,17.0,16.32,16.5,1000,8.23231993892139,8.57533326970978,8.23231993892139,8.32311758530655,1982.43024093865,0.0,1.0
2009-07-02,16.32,16.32,16.32,16.32,0,8.23231993892139,8.23231993892139,8.23231993892139,8.23231993892139,0,0.0,1.0
2009-07-06,16.35,16.35,16.35,16.35,600,8.24745287998558,8.24745287998558,8.24745287998558,8.24745287998558,1189.45814456319,0.0,1.0
2009-07-07,16.59,16.59,16.59,16.59,100,8.36851640849913,8.36851640849913,8.36851640849913,8.36851640849913,198.243024093865,0.0,1.0
2009-07-08,16.59,16.59,16.59,16.59,0,8.36851640849913,8.36851640849913,8.36851640849913,8.36851640849913,0,0.0,1.0
2009-07-09,16.59,16.59,16.59,16.59,0,8.36851640849913,8.36851640849913,8.36851640849913,8.36851640849913,0,0.0,1.0
2009-07-10,16.79,16.79,16.79,16.79,100,8.4812713470508,8.4812713470508,8.4812713470508,8.4812713470508,197.965603421454,0.0235288,1.0
2009-07-13,16.82,16.82,16.82,16.82,200,8.49642549478228,8.49642549478228,8.49642549478228,8.49642549478228,395.931206842908,0.0,1.0
2009-07-14,16.82,16.82,16.82,16.82,0,8.49642549478228,8.49642549478228,8.49642549478228,8.49642549478228,0,0.0,1.0
2009-07-15,16.82,16.82,16.82,16.82,0,8.49642549478228,8.49642549478228,8.49642549478228,8.49642549478228,0,0.0,1.0
2009-07-16,16.82,16.82,16.82,16.82,0,8.49642549478228,8.49642549478228,8.49642549478228,8.49642549478228,0,0.0,1.0
2009-07-17,16.82,16.82,16.82,16.82,0,8.49642549478228,8.49642549478228,8.49642549478228,8.49642549478228,0,0.0,1.0
2009-07-20,16.82,16.82,16.82,16.82,0,8.49642549478228,8.49642549478228,8.49642549478228,8.49642549478228,0,0.0,1.0
2009-07-21,17.0,17.0,17.0,17.0,100,8.58735038117115,8.58735038117115,8.58735038117115,8.58735038117115,197.965603421454,0.0,1.0
2009-07-22,17.0,17.0,17.0,17.0,0,8.58735038117115,8.58735038117115,8.58735038117115,8.58735038117115,0,0.0,1.0
2009-07-23,17.0,17.0,17.0,17.0,0,8.58735038117115,8.58735038117115,8.58735038117115,8.58735038117115,0,0.0,1.0
2009-07-24,16.63,16.82,16.63,16.82,600,8.40044922581624,8.49642549478228,8.40044922581624,8.49642549478228,1187.79362052873,0.0,1.0
2009-07-27,16.63,16.63,16.63,16.63,0,8.40044922581624,8.40044922581624,8.40044922581624,8.40044922581624,0,0.0,1.0
2009-07-28,16.63,16.63,16.63,16.63,0,8.44591166901068,8.44591166901068,8.44591166901068,8.44591166901068,0,0.09,1.0
2009-07-29,16.51,16.51,16.51,16.51,200,8.3849670267809,8.3849670267809,8.3849670267809,8.3849670267809,393.799998193634,0.0,1.0
2009-07-30,16.51,16.51,16.51,16.51,0,8.3849670267809,8.3849670267809,8.3849670267809,8.3849670267809,0,0.0,1.0
2009-07-31,16.4,16.4,16.38,16.38,1800,8.32910110473693,8.32910110473693,8.3189436643653,8.3189436643653,3544.19998374271,0.0,1.0
2009-08-03,16.5,16.51,16.4,16.4,3700,8.37988830659508,8.3849670267809,8.32910110473693,8.32910110473693,7285.29996658224,0.0,1.0
2009-08-04,16.6,16.6,16.5,16.5,4000,8.43067550845324,8.43067550845324,8.37988830659508,8.37988830659508,7875.99996387268,0.0,1.0
2009-08-05,16.6,16.6,16.6,16.6,0,8.43067550845324,8.43067550845324,8.43067550845324,8.43067550845324,0,0.0,1.0
2009-08-06,17.25,17.25,17.25,17.25,1000,8.76079232053122,8.76079232053122,8.76079232053122,8.76079232053122,1968.99999096817,0.0,1.0
2009-08-07,17.25,17.25,17.25,17.25,0,8.76079232053122,8.76079232053122,8.76079232053122,8.76079232053122,0,0.0,1.0
2009-08-10,16.56,16.62,16.56,16.62,300,8.41036062770997,8.44083294882487,8.41036062770997,8.44083294882487,590.699997290452,0.0,1.0
2009-08-11,16.6,16.95,16.6,16.68,1200,8.43067550845324,8.60843071495677,8.43067550845324,8.47130526993976,2362.7999891618,0.0,1.0
2009-08-12,16.56,16.7,16.56,16.7,900,8.42104056681432,8.49223293875599,8.42104056681432,8.49223293875599,1769.85253565144,0.0210288,1.0
2009-08-13,16.5,16.55,16.5,16.55,3800,8.39052955026789,8.41595539738992,8.39052955026789,8.41595539738992,7472.71070608388,0.0,1.0
2009-08-14,16.5,16.5,16.5,16.5,1900,8.39052955026789,8.39052955026789,8.39052955026789,8.39052955026789,3736.35535304194,0.0,1.0
2009-08-17,16.5,16.5,16.5,16.5,200,8.39052955026789,8.39052955026789,8.39052955026789,8.39052955026789,393.300563478099,0.0,1.0
2009-08-18,16.5,16.5,16.15,16.35,500,8.39052955026789,8.39052955026789,8.21254862041372,8.31425200890182,983.251408695247,0.0,1.0
2009-08-19,16.5,16.5,16.5,16.5,400,8.39052955026789,8.39052955026789,8.39052955026789,8.39052955026789,786.601126956198,0.0,1.0
2009-08-20,16.5,16.5,16.5,16.5,0,8.39052955026789,8.39052955026789,8.39052955026789,8.39052955026789,0,0.0,1.0
2009-08-21,16.5,16.5,16.5,16.5,0,8.39052955026789,8.39052955026789,8.39052955026789,8.39052955026789,0,0.0,1.0
2009-08-24,16.69,16.69,16.69,16.69,600,8.48714776933158,8.48714776933158,8.48714776933158,8.48714776933158,1179.9016904343,0.0,1.0
2009-08-25,16.69,16.69,16.69,16.69,0,8.48714776933158,8.48714776933158,8.48714776933158,8.48714776933158,0,0.0,1.0
2009-08-26,16.88,16.88,16.88,16.88,100,8.62953251321492,8.62953251321492,8.62953251321492,8.62953251321492,195.607351547151,0.09,1.0
2009-08-27,16.88,16.88,16.88,16.88,0,8.62953251321492,8.62953251321492,8.62953251321492,8.62953251321492,0,0.0,1.0
2009-08-28,16.75,16.75,16.46,16.65,3900,8.56307284338565,8.56307284338565,8.41481665684346,8.51195002044007,7628.6867103389,0.0,1.0
2009-08-31,16.83,16.83,16.51,16.51,400,8.60397110174212,8.60397110174212,8.44037806831625,8.44037806831625,782.429406188604,0.0,1.0
2009-09-01,16.83,16.83,16.83,16.83,0,8.60397110174212,8.60397110174212,8.60397110174212,8.60397110174212,0,0.0,1.0
2009-09-02,16.83,16.83,16.83,16.83,0,8.60397110174212,8.60397110174212,8.60397110174212,8.60397110174212,0,0.0,1.0
2009-09-03,16.83,16.83,16.83,16.83,0,8.60397110174212,8.60397110174212,8.60397110174212,8.60397110174212,0,0.0,1.0
2009-09-04,16.14,16.61,16.1,16.61,1100,8.25122362341758,8.49150089126183,8.23077449423935,8.49150089126183,2151.68086701866,0.0,1.0
2009-09-08,16.0,16.0,15.8,15.98,5500,8.17965167129376,8.17965167129376,8.07740602540259,8.16942710670464,10758.4043350933,0.0,1.0
2009-09-09,16.4,16.4,16.1,16.2,12700,8.3841429630761,8.3841429630761,8.23077449423935,8.28189731718493,24842.1336464882,0.0,1.0
2009-09-10,16.32,16.45,16.3,16.4,7700,8.35325624050554,8.419795659088,8.34301940687747,8.39420357501782,15043.7142572792,0.0195833,1.0
2009-09-11,16.4,16.5,16.4,16.48,1900,8.39420357501782,8.44538774315817,8.39420357501782,8.4351509095301,3712.08533621176,0.0,1.0
2009-09-14,16.5,16.5,16.4,16.4,2200,8.44538774315817,8.44538774315817,8.39420357501782,8.39420357501782,4298.20407350836,0.0,1.0
2009-09-15,16.4,16.5,16.4,16.5,500,8.39420357501782,8.44538774315817,8.39420357501782,8.44538774315817,976.86456216099,0.0,1.0
2009-09-16,16.55,16.69,16.47,16.5,2300,8.47097982722835,8.54263766262484,8.43003249271607,8.44538774315817,4493.57698594055,0.0,1.0
2009-09-17,16.65,16.65,16.65,16.65,100,8.5221639953687,8.5221639953687,8.5221639953687,8.5221639953687,195.372912432198,0.0,1.0
2009-09-18,16.6,16.6,16.6,16.6,1000,8.49657191129853,8.49657191129853,8.49657191129853,8.49657191129853,1953.72912432198,0.0,1.0
2009-09-21,16.6,16.6,16.6,16.6,0,8.49657191129853,8.49657191129853,8.49657191129853,8.49657191129853,0,0.0,1.0
2009-09-22,16.6,16.6,16.6,16.6,0,8.49657191129853,8.49657191129853,8.49657191129853,8.49657191129853,0,0.0,1.0
2009-09-23,16.6,16.6,16.6,16.6,0,8.49657191129853,8.49657191129853,8.49657191129853,8.49657191129853,0,0.0,1.0
2009-09-24,16.6,16.6,16.6,16.6,1200,8.49657191129853,8.49657191129853,8.49657191129853,8.49657191129853,2344.47494918637,0.0,1.0
2009-09-25,16.6,16.6,16.6,16.6,0,8.49657191129853,8.49657191129853,8.49657191129853,8.49657191129853,0,0.0,1.0
2009-09-28,16.55,16.59,16.55,16.57,2000,8.47097982722835,8.49145349448449,8.47097982722835,8.48121666085642,3907.45824864396,0.0,1.0
2009-09-29,16.7,16.7,16.7,16.7,200,8.54775607943888,8.54775607943888,8.54775607943888,8.54775607943888,390.745824864396,0.0,1.0
2009-09-30,16.59,16.59,16.55,16.55,1500,8.49145349448449,8.49145349448449,8.47097982722835,8.47097982722835,2930.59368648297,0.0,1.0
2009-10-01,16.58,16.58,16.58,16.58,200,8.48633507767046,8.48633507767046,8.48633507767046,8.48633507767046,390.745824864396,0.0,1.0
2009-10-02,16.7,16.7,16.7,16.7,300,8.54775607943888,8.54775607943888,8.54775607943888,8.54775607943888,586.118737296594,0.0,1.0
2009-10-05,16.58,16.7,16.55,16.7,1800,8.48633507767046,8.54775607943888,8.47097982722835,8.54775607943888,3516.71242377956,0.0,1.0
2009-10-06,16.75,16.8,16.75,16.75,700,8.57334816350905,8.59894024757923,8.57334816350905,8.57334816350905,1367.61038702539,0.0,1.0
2009-10-07,16.75,16.75,16.75,16.75,0,8.57334816350905,8.57334816350905,8.57334816350905,8.57334816350905,0,0.0,1.0
2009-10-08,16.84,16.84,16.84,16.84,300,8.61941391483537,8.61941391483537,8.61941391483537,8.61941391483537,586.118737296594,0.0,1.0
2009-10-09,17.0,17.0,16.73,16.95,2300,8.70982859812024,8.70982859812024,8.57149602626775,8.6842114551846,4489.18133801606,0.0166458,1.0
2009-10-12,17.0,17.0,17.0,17.0,0,8.70982859812024,8.70982859812024,8.70982859812024,8.70982859812024,0,0.0,1.0
2009-10-13,17.0,17.0,16.93,17.0,1500,8.70982859812024,8.70982859812024,8.67396459801034,8.70982859812024,2927.72695957569,0.0,1.0
2009-10-14,17.15,17.72,17.0,17.0,3800,8.78668002692718,9.07871545639357,8.70982859812024,8.70982859812024,7416.90829759176,0.0,1.0
2009-10-15,17.6,17.8,17.6,17.8,400,9.01723431334802,9.11970288509061,9.01723431334802,9.11970288509061,780.727189220185,0.0,1.0
2009-10-16,17.65,17.84,17.65,17.83,400,9.04285145628366,9.14019659943913,9.04285145628366,9.13507317085199,780.727189220185,0.0,1.0
2009-10-19,17.85,17.85,17.63,17.82,9300,9.14532002802625,9.14532002802625,9.0326045991094,9.12994974226487,18151.9071493693,0.0,1.0
2009-10-20,17.79,17.85,17.79,17.79,1300,9.11457945650348,9.14532002802625,9.11457945650348,9.11457945650348,2537.3633649656,0.0,1.0
2009-10-21,17.8,17.95,17.8,17.95,700,9.11970288509061,9.19655431389755,9.11970288509061,9.19655431389755,1366.27258113532,0.0,1.0
2009-10-22,17.8,17.85,17.8,17.81,400,9.11970288509061,9.14532002802625,9.11970288509061,9.12482631367774,780.727189220185,0.0,1.0
2009-10-23,17.8,17.8,17.8,17.8,0,9.11970288509061,9.11970288509061,9.11970288509061,9.11970288509061,0,0.0,1.0
2009-10-26,17.81,17.91,17.79,17.79,700,9.12482631367774,9.17606059954903,9.11457945650348,9.11457945650348,1366.27258113532,0.0,1.0
2009-10-27,17.79,17.97,17.79,17.84,2000,9.16069031378764,9.2533785800317,9.16069031378764,9.18643705441099,3883.98677187559,0.09,1.0
2009-10-28,17.79,17.79,17.79,17.79,0,9.16069031378764,9.16069031378764,9.16069031378764,9.16069031378764,0,0.0,1.0
2009-10-29,17.53,17.83,17.53,17.83,1600,9.02680726254623,9.18128770628632,9.02680726254623,9.18128770628632,3107.18941750047,0.0,1.0
2009-10-30,16.92,17.6,16.56,17.5,9200,8.71269702694137,9.06285269941892,8.52732049445325,9.01135921817222,17866.3391506277,0.0,1.0
2009-11-02,17.1,17.12,17.03,17.04,3000,8.80538529318542,8.81568398943476,8.76933985631273,8.7744892044374,5825.98015781338,0.0,1.0
2009-11-03,17.1,17.1,17.1,17.1,0,8.80538529318542,8.80538529318542,8.80538529318542,8.80538529318542,0,0.0,1.0
2009-11-04,17.1,17.1,17.1,17.1,0,8.80538529318542,8.80538529318542,8.80538529318542,8.80538529318542,0,0.0,1.0
2009-11-05,17.2,17.23,17.19,17.19,1600,8.85687877443212,8.87232681880613,8.85172942630745,8.85172942630745,3107.18941750047,0.0,1.0
2009-11-06,17.29,17.37,17.29,17.3,5200,8.90322290755415,8.94441769255151,8.90322290755415,8.90837225567882,10098.3656068765,0.0,1.0
2009-11-09,17.29,17.29,17.29,17.29,0,8.90322290755415,8.90322290755415,8.90322290755415,8.90322290755415,0,0.0,1.0
2009-11-10,17.25,17.27,17.25,17.27,700,8.89104021930644,8.90134867173462,8.89104021930644,8.90134867173462,1358.10880416217,0.0163413,1.0
2009-11-11,17.25,17.25,17.24,17.25,700,8.89619444552053,8.89619444552053,8.89103723134921,8.89619444552053,1357.32195085732,0.01,1.0
2009-11-12,17.25,17.25,17.25,17.25,600,8.89619444552053,8.89619444552053,8.89619444552053,8.89619444552053,1163.41881502056,0.0,1.0
2009-11-13,17.25,17.28,16.8,17.28,3200,8.89619444552053,8.91166608803448,8.6641198078113,8.91166608803448,6204.90034677633,0.0,1.0
2009-11-16,17.29,17.37,17.29,17.31,6900,8.9168233022058,8.95808101557633,8.9168233022058,8.92713773054843,13379.3163727365,0.0,1.0
2009-11-17,17.29,17.29,17.29,17.29,4000,8.9168233022058,8.9168233022058,8.9168233022058,8.9168233022058,7756.12543347041,0.0,1.0
2009-11-18,17.31,17.31,17.31,17.31,200,8.92713773054843,8.92713773054843,8.92713773054843,8.92713773054843,387.80627167352,0.0,1.0
2009-11-19,17.3,17.3,17.29,17.29,2200,8.92198051637711,8.92198051637711,8.9168233022058,8.9168233022058,4265.86898840873,0.0,1.0
2009-11-20,17.25,17.32,17.04,17.31,43100,8.89619444552053,8.93229494471974,8.78789294792289,8.92713773054843,83572.2515456437,0.0,1.0
2009-11-23,17.23,17.42,17.2,17.3,16300,8.8858800171779,8.98386708643291,8.87040837466395,8.92198051637711,31606.2111413919,0.0,1.0
2009-11-24,17.44,17.44,17.23,17.23,2500,8.99418151477554,8.99418151477554,8.8858800171779,8.8858800171779,4847.57839591901,0.0,1.0
2009-11-25,17.37,17.62,17.35,17.4,7200,9.00449594311817,9.13409433032482,8.99412807214164,9.02004774958297,13889.0617298331,0.09,1.0
2009-11-27,17.37,17.37,17.37,17.37,0,9.00449594311817,9.00449594311817,9.00449594311817,9.00449594311817,0,0.0,1.0
2009-11-30,17.25,17.29,17.21,17.29,900,8.94228871725898,8.96302445921204,8.92155297530591,8.96302445921204,1736.13271622914,0.0,1.0
2009-12-01,17.49,17.49,17.3,17.3,500,9.06670316897736,9.06670316897736,8.96820839470031,8.96820839470031,964.518175682854,0.0,1.0
2009-12-02,17.33,17.33,17.29,17.33,700,8.98376020116511,8.98376020116511,8.96302445921204,8.98376020116511,1350.325445956,0.0,1.0
2009-12-03,17.33,17.33,17.33,17.33,0,8.98376020116511,8.98376020116511,8.98376020116511,8.98376020116511,0,0.0,1.0
2009-12-04,17.64,17.64,17.64,17.64,100,9.14446220130136,9.14446220130136,9.14446220130136,9.14446220130136,192.903635136571,0.0,1.0
2009-12-07,17.64,17.64,17.64,17.64,0,9.14446220130136,9.14446220130136,9.14446220130136,9.14446220130136,0,0.0,1.0
2009-12-08,17.64,17.64,17.64,17.64,0,9.14446220130136,9.14446220130136,9.14446220130136,9.14446220130136,0,0.0,1.0
2009-12-09,17.31,17.61,17.31,17.51,2700,8.97339233018857,9.12891039483656,8.97339233018857,9.0770710399539,5208.39814868741,0.0,1.0
2009-12-10,17.35,17.35,17.35,17.35,300,9.00247099423775,9.00247099423775,9.00247099423775,9.00247099423775,578.174592657015,0.0160938,1.0
2009-12-11,17.35,17.41,17.35,17.41,200,9.00247099423775,9.03360345877113,9.00247099423775,9.03360345877113,385.44972843801,0.0,1.0
2009-12-14,17.21,17.33,17.21,17.33,5300,8.92982857699318,8.99209350605995,8.92982857699318,8.99209350605995,10214.4178036073,0.0,1.0
2009-12-15,17.11,17.41,17.11,17.41,1700,8.8779411361042,9.03360345877113,8.8779411361042,9.03360345877113,3276.32269172308,0.0,1.0
2009-12-16,17.12,17.2,17.11,17.11,1100,8.8831298801931,8.92463983290428,8.8779411361042,8.8779411361042,2119.97350640905,0.0,1.0
2009-12-17,17.12,17.12,17.12,17.12,0,8.8831298801931,8.8831298801931,8.8831298801931,8.8831298801931,0,0.0,1.0
2009-12-18,17.27,17.35,17.16,17.35,1800,8.96096104152656,9.00247099423775,8.90388485654869,9.00247099423775,3469.04755594209,0.0,1.0
2009-12-21,17.28,17.28,17.28,17.28,500,8.96614978561546,8.96614978561546,8.96614978561546,8.96614978561546,963.624321095025,0.0,1.0
2009-12-22,17.29,17.41,17.29,17.4,700,8.97133852970436,9.03360345877113,8.97133852970436,9.02841471468223,1349.07404953303,0.0,1.0
2009-12-23,17.26,17.35,17.26,17.28,400,8.95577229743767,9.00247099423775,8.95577229743767,8.96614978561546,770.899456876019,0.0,1.0
2009-12-24,17.26,17.26,17.26,17.26,0,8.95577229743767,8.95577229743767,8.95577229743767,8.95577229743767,0,0.0,1.0
2009-12-28,17.5,17.59,17.16,17.16,2500,9.13218959646019,9.17915514295627,8.95476419858611,8.95476419858611,4790.74591453492,0.1,1.0
2009-12-29,17.88,17.88,17.5,17.85,1500,9.33048857055476,9.33048857055476,9.13218959646019,9.3148333883894,2874.44754872095,0.0,1.0
2009-12-30,17.93,17.93,17.35,17.35,3000,9.35658054083036,9.35658054083036,9.05391368563339,9.05391368563339,5748.89509744191,0.0,1.0
2009-12-31,17.95,18.19,17.95,18.0,7500,9.3670173289406,9.49225878626348,9.3670173289406,9.3931092992162,14372.2377436048,0.0,1.0
2010-01-04,18.28,18.28,18.04,18.25,700,9.53922433275956,9.53922433275956,9.41398287543668,9.5235691505942,1341.40885606978,0.0,1.0
2010-01-05,18.25,18.3,18.23,18.27,1800,9.5235691505942,9.5496611208698,9.51313236248396,9.53400593870444,3449.33705846515,0.0,1.0
2010-01-06,18.25,18.25,18.25,18.25,0,9.5235691505942,9.5235691505942,9.5235691505942,9.5235691505942,0,0.0,1.0
2010-01-07,18.19,18.27,18.19,18.22,600,9.49225878626348,9.53400593870444,9.49225878626348,9.50791396842884,1149.77901948838,0.0,1.0
2010-01-08,18.03,18.33,18.03,18.33,1200,9.40876448138156,9.56531630303516,9.40876448138156,9.56531630303516,2299.55803897676,0.0,1.0
2010-01-11,18.13,18.13,18.03,18.03,400,9.46094842193276,9.46094842193276,9.40876448138156,9.40876448138156,766.519346325588,0.0,1.0
2010-01-12,18.37,18.53,18.28,18.3,10600,9.59438307102582,9.67794873740384,9.54737738368819,9.55782309198544,20295.4164492392,0.0157006,1.0
2010-01-13,18.42,18.42,18.36,18.36,1400,9.62049734176895,9.62049734176895,9.5891602168772,9.5891602168772,2680.52670084292,0.0,1.0
2010-01-14,18.19,18.46,18.1,18.43,5200,9.50037169635056,9.64138875836346,9.45336600901292,9.62572019591758,9956.24203170227,0.0,1.0
2010-01-15,18.2,18.23,18.2,18.23,500,9.50559455049918,9.52126311294506,9.50559455049918,9.52126311294506,957.330964586757,0.0,1.0
2010-01-19,17.91,18.06,17.91,18.06,1800,9.35413178018903,9.43247459241842,9.35413178018903,9.43247459241842,3446.39147251232,0.0,1.0
2010-01-20,17.87,18.35,17.75,17.91,6800,9.33324036359453,9.58393736272857,9.27056611381102,9.35413178018903,13019.7011183799,0.0,1.0
2010-01-21,18.0,18.1,18.0,18.1,200,9.40113746752666,9.45336600901292,9.40113746752666,9.45336600901292,382.932385834703,0.0,1.0
2010-01-22,17.84,18.05,17.84,18.0,400,9.31757180114865,9.42725173826979,9.31757180114865,9.40113746752666,765.864771669405,0.0,1.0
2010-01-25,17.74,18.07,17.74,18.07,700,9.26534325966239,9.43769744656704,9.26534325966239,9.43769744656704,1340.26335042146,0.0,1.0
2010-01-26,18.25,18.25,17.84,18.0,2100,9.53170882124231,9.53170882124231,9.31757180114865,9.40113746752666,4020.79005126438,0.0,1.0
2010-01-27,18.36,18.49,18.35,18.46,500,9.5891602168772,9.65705732080933,9.58393736272857,9.64138875836346,957.330964586756,0.0,1.0
2010-01-28,17.98,18.34,17.76,18.09,1300,9.39069175922941,9.57871450857994,9.27578896795964,9.4481431548643,2489.06050792557,0.0,1.0
2010-01-29,18.05,18.29,17.98,17.98,12200,9.42725173826979,9.55260023783682,9.39069175922941,9.39069175922941,23358.8755359169,0.0,1.0
2010-02-01,17.9,18.0,17.85,18.0,1200,9.3489089260404,9.40113746752666,9.32279465529728,9.40113746752666,2297.59431500822,0.0,1.0
2010-02-02,18.06,18.16,17.95,17.95,800,9.43247459241842,9.48470313390468,9.37502319678353,9.37502319678353,1531.72954333881,0.0,1.0
2010-02-03,18.04,18.15,18.02,18.09,1500,9.42202888412117,9.47948027975605,9.41158317582392,9.4481431548643,2871.99289376027,0.0,1.0
2010-02-04,18.38,18.6,18.03,18.05,2500,9.59960592517445,9.71450871644422,9.41680602997254,9.42725173826979,4786.65482293378,0.0,1.0
2010-02-05,18.51,18.56,18.46,18.47,2900,9.66750302910659,9.69361729984971,9.64138875836346,9.64661161251208,5552.51959460319,0.0,1.0
2010-02-08,18.61,18.71,18.46,18.71,700,9.71973157059285,9.77196011207911,9.64138875836346,9.77196011207911,1340.26335042146,0.0,1.0
2010-02-09,18.86,18.86,18.67,18.68,3200,9.85030292430849,9.85030292430849,9.7510686954846,9.75629154963323,6126.91817335524,0.0,1.0
2010-02-10,18.91,18.91,18.91,18.91,2200,9.88459148407964,9.88459148407964,9.88459148407964,9.88459148407964,4208.77282252941,0.015651,1.0
2010-02-11,19.04,19.06,18.96,18.96,4600,9.95254478354713,9.96299913731136,9.91072736849021,9.91072736849021,8800.16135619785,0.0,1.0
2010-02-12,19.06,19.06,19.06,19.06,1000,9.96299913731136,9.96299913731136,9.96299913731136,9.96299913731136,1913.07855569519,0.0,1.0
2010-02-16,19.08,19.08,19.06,19.06,3300,9.97345349107559,9.97345349107559,9.96299913731136,9.96299913731136,6313.15923379411,0.0,1.0
2010-02-17,19.08,19.08,19.06,19.06,2200,9.97345349107559,9.97345349107559,9.96299913731136,9.96299913731136,4208.77282252941,0.0,1.0
2010-02-18,19.06,19.08,19.06,19.08,7900,9.96299913731136,9.97345349107559,9.96299913731136,9.97345349107559,15113.320589992,0.0,1.0
2010-02-19,19.06,19.13,19.06,19.06,4200,9.96299913731136,9.99958937548617,9.96299913731136,9.96299913731136,8034.92993391978,0.0,1.0
2010-02-22,19.02,19.1,19.02,19.06,3800,9.9420904297829,9.98390784483982,9.9420904297829,9.96299913731136,7269.69851164171,0.0,1.0
2010-02-23,18.85,18.95,18.82,18.82,500,9.85322842278695,9.9055001916081,9.8375468921406,9.8375468921406,956.539277847592,0.0,1.0
2010-02-24,18.91,18.91,18.71,18.71,2400,9.93686325290079,9.93686325290079,9.83176686735979,9.83176686735979,4567.23604269702,0.1,1.0
2010-02-25,18.88,18.88,18.6,18.68,3200,9.92109879506964,9.92109879506964,9.77396385531225,9.81600240952864,6089.64805692936,0.0,1.0
2010-02-26,18.8,19.04,18.67,19.04,4800,9.87906024085324,10.0051759035024,9.8107475902516,10.0051759035024,9134.47208539404,0.0,1.0
2010-03-01,18.84,18.88,18.73,18.88,1000,9.90007951796144,9.92109879506964,9.84227650591389,9.92109879506964,1903.01501779042,0.0,1.0
2010-03-02,18.3,18.8,18.21,18.8,2400,9.61631927700076,9.87906024085324,9.56902590350732,9.87906024085324,4567.23604269702,0.0,1.0
2010-03-03,18.41,18.59,18.21,18.24,1600,9.67412228904831,9.7687090360352,9.56902590350732,9.58479036133846,3044.82402846468,0.0,1.0
2010-03-04,18.57,18.6,18.45,18.45,1500,9.7581993974811,9.77396385531225,9.6951415661565,9.6951415661565,2854.52252668564,0.0,1.0
2010-03-05,18.58,18.58,18.56,18.56,300,9.76345421675815,9.76345421675815,9.75294457820405,9.75294457820405,570.904505337127,0.0,1.0
2010-03-08,18.5,18.58,18.5,18.58,700,9.72141566254175,9.76345421675815,9.72141566254175,9.76345421675815,1332.1105124533,0.0,1.0
2010-03-09,18.36,18.6,18.36,18.57,3100,9.64784819266306,9.77396385531225,9.64784819266306,9.7581993974811,5899.34655515031,0.0,1.0
2010-03-10,18.18,18.55,18.18,18.34,3500,9.56147210079656,9.75606751758944,9.56147210079656,9.64562147022051,6654.83299320604,0.015625,1.0
2010-03-11,18.32,18.39,18.32,18.35,500,9.63510279904251,9.67191814816549,9.63510279904251,9.65088080580951,950.690427600863,0.0,1.0
2010-03-12,18.3,18.32,18.3,18.32,500,9.62458412786452,9.63510279904251,9.62458412786452,9.63510279904251,950.690427600863,0.0,1.0
2010-03-15,18.3,18.3,18.15,18.15,400,9.62458412786452,9.62458412786452,9.54569409402956,9.54569409402956,760.55234208069,0.0,1.0
2010-03-16,18.15,18.27,18.15,18.27,500,9.54569409402956,9.60880612109753,9.54569409402956,9.60880612109753,950.690427600863,0.0,1.0
2010-03-17,18.3,18.3,18.2,18.23,1100,9.62458412786452,9.62458412786452,9.57199077197455,9.58776877874154,2091.5189407219,0.0,1.0
2010-03-18,18.31,18.31,18.23,18.23,400,9.62984346345352,9.62984346345352,9.58776877874154,9.58776877874154,760.55234208069,0.0,1.0
2010-03-19,18.39,18.4,18.39,18.39,200,9.67191814816549,9.67717748375449,9.67191814816549,9.67191814816549,380.276171040345,0.0,1.0
2010-03-22,18.69,18.69,18.31,18.31,700,9.8296982158354,9.8296982158354,9.62984346345352,9.62984346345352,1330.96659864121,0.0,1.0
2010-03-23,18.31,18.61,18.28,18.32,1900,9.62984346345352,9.78762353112343,9.61406545668653,9.63510279904251,3612.62362488328,0.0,1.0
2010-03-24,18.25,18.54,18.25,18.47,3400,9.59828744991953,9.75080818200045,9.59828744991953,9.71399283287747,6464.69490768587,0.0,1.0
2010-03-25,18.27,18.35,18.27,18.29,1000,9.60880612109753,9.65088080580951,9.60880612109753,9.61932479227552,1901.38085520173,0.0,1.0
2010-03-26,18.4,18.59,18.25,18.59,700,9.67717748375449,9.77710485994543,9.59828744991953,9.77710485994543,1330.96659864121,0.0,1.0
2010-03-29,18.44,18.5,18.23,18.5,800,9.69821482611048,9.72977083964446,9.58776877874154,9.72977083964446,1521.10468416138,0.0,1.0
2010-03-30,18.24,18.41,18.24,18.41,300,9.59302811433054,9.68243681934349,9.59302811433054,9.68243681934349,570.414256560518,0.0,1.0
2010-03-31,18.3,18.3,18.11,18.21,2400,9.62458412786452,9.62458412786452,9.52465675167358,9.57725010756355,4563.31405248414,0.0,1.0
2010-04-01,18.48,18.51,18.48,18.51,200,9.71925216846647,9.73503017523346,9.71925216846647,9.73503017523346,380.276171040345,0.0,1.0
2010-04-05,19.13,19.13,18.46,18.46,2600,10.0611089817513,10.0611089817513,9.70873349728847,9.70873349728847,4943.59022352447,0.0,1.0
2010-04-06,19.1,19.1,19.1,19.1,200,10.0453309749843,10.0453309749843,10.0453309749843,10.0453309749843,380.276171040345,0.0,1.0
2010-04-07,18.86,19.07,18.86,19.07,500,9.91910692084835,10.0295529682173,9.91910692084835,10.0295529682173,950.690427600863,0.0,1.0
2010-04-08,18.59,19.06,18.59,19.06,900,9.77710485994543,10.0242936326283,9.77710485994543,10.0242936326283,1711.24276968155,0.0,1.0
2010-04-09,18.88,18.94,18.88,18.94,200,9.92962559202635,9.96118160556033,9.92962559202635,9.96118160556033,380.276171040345,0.0,1.0
2010-04-12,18.53,19.02,18.53,19.02,600,9.75384360753564,10.0117703947829,9.75384360753564,10.0117703947829,1139.85834173212,0.0157715,1.0
2010-04-13,18.61,18.63,18.6,18.6,400,9.79595410341275,9.80648172738202,9.79069029142811,9.79069029142811,759.905561154746,0.0,1.0
2010-04-14,18.66,18.66,18.66,18.66,200,9.82227316333594,9.82227316333594,9.82227316333594,9.82227316333594,379.952780577373,0.0,1.0
2010-04-15,18.87,18.88,18.64,18.64,2400,9.93281321501335,9.93807702699799,9.81174553936666,9.81174553936666,4559.43336692848,0.0,1.0
2010-04-16,19.0,19.02,19.0,19.02,200,10.0012427708137,10.0117703947829,10.0012427708137,10.0117703947829,379.952780577371,0.0,1.0
2010-04-19,18.7,19.05,18.69,19.05,1300,9.84332841127449,10.0275618307369,9.83806459928986,10.0275618307369,2469.69307375293,0.0,1.0
2010-04-20,18.59,18.72,18.59,18.62,5500,9.78542647944347,9.85385603524377,9.78542647944347,9.80121791539739,10448.7014658778,0.0,1.0
2010-04-21,18.59,18.59,18.59,18.59,0,9.78542647944347,9.78542647944347,9.78542647944347,9.78542647944347,0,0.0,1.0
2010-04-22,18.59,18.59,18.59,18.59,0,9.78542647944347,9.78542647944347,9.78542647944347,9.78542647944347,0,0.0,1.0
2010-04-23,18.6,18.61,18.6,18.6,1700,9.79069029142811,9.79595410341275,9.79069029142811,9.79069029142811,3229.59863490767,0.0,1.0
2010-04-26,18.6,18.6,18.6,18.6,0,9.79069029142811,9.79069029142811,9.79069029142811,9.79069029142811,0,0.0,1.0
2010-04-27,18.6,18.6,18.6,18.6,300,9.84332841127449,9.84332841127449,9.84332841127449,9.84332841127449,566.881421289236,0.1,1.0
2010-04-28,18.6,18.6,18.6,18.6,0,9.84332841127449,9.84332841127449,9.84332841127449,9.84332841127449,0,0.0,1.0
2010-04-29,18.6,18.6,18.6,18.6,0,9.84332841127449,9.84332841127449,9.84332841127449,9.84332841127449,0,0.0,1.0
2010-04-30,18.74,18.79,18.67,18.74,1600,9.91741797996151,9.94387854020687,9.880373195618,9.91741797996151,3023.36758020926,0.0,1.0
2010-05-03,18.59,18.88,18.59,18.87,3000,9.83803629922542,9.99150754864852,9.83803629922542,9.98621543659945,5668.81421289236,0.0,1.0
2010-05-04,18.65,18.75,18.45,18.45,2800,9.86978897151986,9.92271009201058,9.76394673053841,9.76394673053841,5290.8932653662,0.0,1.0
2010-05-05,18.6,18.69,18.5,18.53,2600,9.84862052332357,9.89627513875901,9.79567095061753,9.81155582242934,4910.33235420875,0.01,1.0
2010-05-06,18.75,18.75,18.63,18.63,2400,9.92804488238263,9.92804488238263,9.86450539513538,9.86450539513538,4532.61448080807,0.0,1.0
2010-05-07,18.58,18.72,18.58,18.63,4800,9.83803060878236,9.91216001057082,9.83803060878236,9.86450539513538,9065.22896161615,0.0,1.0
2010-05-10,18.61,18.85,18.45,18.45,1800,9.85391548059417,9.98099445508867,9.76919616426451,9.76919616426451,3399.46086060606,0.0,1.0
2010-05-11,18.59,18.61,18.59,18.61,800,9.84332556605296,9.85391548059417,9.84332556605296,9.85391548059417,1510.87149360269,0.0,1.0
2010-05-12,18.17,18.78,18.17,18.78,1600,9.62979328262182,9.9530829855607,9.62979328262182,9.9530829855607,3018.96407812451,0.0167252,1.0
2010-05-13,18.17,18.17,18.17,18.17,0,9.62979328262182,9.62979328262182,9.62979328262182,9.62979328262182,0,0.0,1.0
2010-05-14,17.83,18.05,17.83,18.05,900,9.44959902196737,9.56619530827319,9.44959902196737,9.56619530827319,1698.16729394504,0.0,1.0
2010-05-17,17.79,17.82,17.76,17.82,500,9.42839969718449,9.44429919077165,9.41250020359734,9.44429919077165,943.42627441391,0.0,1.0
2010-05-18,17.79,17.79,17.79,17.79,0,9.42839969718449,9.42839969718449,9.42839969718449,9.42839969718449,0,0.0,1.0
2010-05-19,17.56,17.56,17.56,17.56,400,9.30650357968295,9.30650357968295,9.30650357968295,9.30650357968295,754.741019531128,0.0,1.0
2010-05-20,17.25,17.61,17.2,17.56,500,9.14220881261565,9.33300273566155,9.11570965663706,9.30650357968295,943.42627441391,0.0,1.0
2010-05-21,17.0,17.5,17.0,17.5,3900,9.00971303272267,9.27470459250864,9.00971303272267,9.27470459250864,7358.7249404285,0.0,1.0
2010-05-24,16.8,17.19,16.4,17.01,7700,8.90371640880829,9.11040982544134,8.69172316097952,9.01501286391839,14528.7646259742,0.0,1.0
2010-05-25,16.98,16.98,16.98,16.98,100,8.99911337033124,8.99911337033124,8.99911337033124,8.99911337033124,188.685254882782,0.0,1.0
2010-05-26,16.95,16.99,16.88,16.99,1900,9.03621218870127,9.05753658324688,8.99889449824646,9.05753658324688,3563.99333343108,0.1,1.0
2010-05-27,17.32,17.32,17.32,17.32,100,9.23346283824814,9.23346283824814,9.23346283824814,9.23346283824814,187.578596496373,0.0,1.0
2010-05-28,17.5,17.5,17.1,17.1,5000,9.32942261370338,9.32942261370338,9.1161786682473,9.1161786682473,9378.92982481863,0.0,1.0
2010-06-01,17.55,17.55,17.55,17.55,2200,9.35607810688539,9.35607810688539,9.35607810688539,9.35607810688539,4126.7291229202,0.0,1.0
2010-06-02,17.55,17.55,17.55,17.55,0,9.35607810688539,9.35607810688539,9.35607810688539,9.35607810688539,0,0.0,1.0
2010-06-03,17.8,17.8,17.48,17.48,1900,9.48935557279544,9.48935557279544,9.31876041643057,9.31876041643057,3563.99333343108,0.0,1.0
2010-06-04,17.9,17.9,17.55,17.55,200,9.54266655915945,9.54266655915945,9.35607810688539,9.35607810688539,375.157192992745,0.0,1.0
2010-06-07,17.65,17.7,17.65,17.7,400,9.40938909324941,9.43604458643141,9.40938909324941,9.43604458643141,750.31438598549,0.0,1.0
2010-06-08,17.79,17.8,17.41,17.48,1300,9.48402447415903,9.48935557279544,9.28144272597576,9.31876041643057,2438.52175445285,0.0,1.0
2010-06-09,17.95,18.05,17.89,18.05,500,9.56932205234146,9.62263303870548,9.53733546052305,9.62263303870548,937.892982481863,0.0,1.0
2010-06-10,17.9,17.9,17.88,17.88,300,9.55306086872578,9.55306086872578,9.54238705769927,9.54238705769927,562.123498823291,0.0194975,1.0
2010-06-11,17.95,17.95,17.88,17.88,200,9.57974539629205,9.57974539629205,9.54238705769927,9.54238705769927,374.748999215527,0.0,1.0
2010-06-14,18.1,18.15,17.7,18.15,800,9.65979897899087,9.68648350655714,9.44632275846068,9.68648350655714,1498.99599686211,0.0,1.0
2010-06-15,18.06,18.09,17.85,17.85,600,9.63845135693785,9.65446207347762,9.52637634115951,9.52637634115951,1124.24699764658,0.0,1.0
2010-06-16,18.14,18.14,18.14,18.14,100,9.68114660104389,9.68114660104389,9.68114660104389,9.68114660104389,187.374499607764,0.0,1.0
2010-06-17,18.14,18.14,18.14,18.14,0,9.68114660104389,9.68114660104389,9.68114660104389,9.68114660104389,0,0.0,1.0
2010-06-18,17.52,17.95,17.52,17.95,1500,9.3502584592221,9.57974539629205,9.3502584592221,9.57974539629205,2810.61749411645,0.0,1.0
2010-06-21,17.52,17.9,17.52,17.65,1600,9.3502584592221,9.55306086872578,9.3502584592221,9.41963823089441,2997.99199372422,0.0,1.0
2010-06-22,17.49,17.49,17.19,17.19,200,9.33424774268234,9.33424774268234,9.1741405772847,9.1741405772847,374.748999215527,0.0,1.0
2010-06-23,17.49,17.49,17.49,17.49,0,9.33424774268234,9.33424774268234,9.33424774268234,9.33424774268234,0,0.0,1.0
2010-06-24,17.36,17.45,17.16,17.45,500,9.26486797101003,9.31290012062932,9.15812986074494,9.31290012062932,936.872498038818,0.0,1.0
2010-06-25,17.61,17.63,17.61,17.62,1100,9.39829060884139,9.4089644198679,9.39829060884139,9.40362751435465,2061.1194956854,0.0,1.0
2010-06-28,17.35,17.75,17.35,17.36,700,9.25953106549677,9.47300728602696,9.25953106549677,9.26486797101003,1311.62149725435,0.0,1.0
2010-06-29,17.54,17.7,17.32,17.32,1600,9.36093227024861,9.44632275846068,9.24352034895701,9.24352034895701,2997.99199372422,0.0,1.0
2010-06-30,17.32,17.55,17.32,17.32,700,9.24352034895701,9.36626917576187,9.24352034895701,9.24352034895701,1311.62149725435,0.0,1.0
2010-07-01,17.4,17.47,17.32,17.32,600,9.28621559306305,9.32357393165583,9.24352034895701,9.24352034895701,1124.24699764658,0.0,1.0
2010-07-02,17.52,17.52,17.52,17.52,100,9.3502584592221,9.3502584592221,9.3502584592221,9.3502584592221,187.374499607764,0.0,1.0
2010-07-06,17.3,17.5,17.3,17.5,700,9.2328465379305,9.33958464819559,9.2328465379305,9.33958464819559,1311.62149725435,0.0,1.0
2010-07-07,17.35,17.51,17.32,17.32,500,9.25953106549677,9.34492155370885,9.24352034895701,9.24352034895701,936.872498038818,0.0,1.0
2010-07-08,17.49,17.51,17.49,17.51,300,9.33424774268234,9.34492155370885,9.33424774268234,9.34492155370885,562.123498823291,0.0,1.0
2010-07-09,17.32,17.5,17.32,17.5,200,9.24352034895701,9.33958464819559,9.24352034895701,9.33958464819559,374.748999215527,0.0,1.0
2010-07-12,17.32,17.32,17.32,17.32,0,9.25505094679461,9.25505094679461,9.25505094679461,9.25505094679461,0,0.0216054,1.0
2010-07-13,17.59,17.59,17.46,17.46,1400,9.39932714515689,9.39932714515689,9.32986082742691,9.32986082742691,2619.97477262921,0.0,1.0
2010-07-14,17.41,17.41,17.41,17.41,100,9.30314301291537,9.30314301291537,9.30314301291537,9.30314301291537,187.141055187801,0.0,1.0
2010-07-15,17.41,17.41,17.41,17.41,0,9.30314301291537,9.30314301291537,9.30314301291537,9.30314301291537,0,0.0,1.0
2010-07-16,17.39,17.43,17.39,17.43,500,9.29245588711076,9.31383013871999,9.29245588711076,9.31383013871999,935.705275939004,0.0,1.0
2010-07-19,16.78,17.38,16.74,17.38,16300,8.96649855007007,9.28711232420845,8.94512429846085,9.28711232420845,30503.9919956116,0.0,1.0
2010-07-20,17.14,17.14,16.85,16.86,3400,9.1588668145531,9.1588668145531,9.00390349038622,9.00924705328852,6362.79587638523,0.0,1.0
2010-07-21,17.1,17.1,16.93,17.1,2300,9.13749256294388,9.13749256294388,9.04665199360467,9.13749256294388,4304.24426931942,0.0,1.0
2010-07-22,17.1,17.1,17.1,17.1,0,9.13749256294388,9.13749256294388,9.13749256294388,9.13749256294388,0,0.0,1.0
2010-07-23,17.1,17.1,17.1,17.1,0,9.13749256294388,9.13749256294388,9.13749256294388,9.13749256294388,0,0.0,1.0
2010-07-26,17.3,17.3,16.97,17.19,2300,9.24436382099,9.24436382099,9.06802624521389,9.18558462906463,4304.24426931942,0.0,1.0
2010-07-27,17.33,17.33,17.33,17.33,100,9.26039450969692,9.26039450969692,9.26039450969692,9.26039450969692,187.141055187801,0.0,1.0
2010-07-28,17.31,17.33,17.31,17.31,500,9.30314301291537,9.31389187832602,9.30314301291537,9.30314301291537,930.330748219654,0.1,1.0
2010-07-29,17.59,17.59,17.59,17.59,100,9.45362712866444,9.45362712866444,9.45362712866444,9.45362712866444,186.066149643931,0.0,1.0
2010-07-30,17.38,17.6,17.3,17.3,700,9.34076404185264,9.45900156136976,9.29776858021005,9.29776858021005,1302.46304750751,0.0,1.0
2010-08-02,17.38,17.38,17.38,17.38,0,9.34076404185264,9.34076404185264,9.34076404185264,9.34076404185264,0,0.0,1.0
2010-08-03,17.69,17.69,17.69,17.69,1600,9.50737145571768,9.50737145571768,9.50737145571768,9.50737145571768,2977.05839430289,0.0,1.0
2010-08-04,17.69,17.69,17.69,17.69,0,9.50737145571768,9.50737145571768,9.50737145571768,9.50737145571768,0,0.0,1.0
2010-08-05,17.69,17.69,17.47,17.47,500,9.50737145571768,9.50737145571768,9.38913393620055,9.38913393620055,930.330748219653,0.0,1.0
2010-08-06,17.79,17.79,17.7,17.76,1500,9.56111578277091,9.56111578277091,9.512745888423,9.54499248465494,2790.99224465896,0.0,1.0
2010-08-09,18.0,18.0,17.89,17.89,1200,9.67397886958271,9.67397886958271,9.61486010982415,9.61486010982415,2232.79379572717,0.0,1.0
2010-08-10,18.25,18.25,18.25,18.25,300,9.8083396872158,9.8083396872158,9.8083396872158,9.8083396872158,558.198448931792,0.0,1.0
2010-08-11,18.24,18.25,18.18,18.18,300,9.81445245948618,9.81983319000125,9.78216807639577,9.78216807639577,557.545112433759,0.0213738,1.0
2010-08-12,18.03,18.06,18.03,18.06,500,9.70145711866973,9.71759931021494,9.70145711866973,9.71759931021494,929.241854056264,0.0,1.0
2010-08-13,17.97,18.0,17.97,18.0,800,9.66917273557931,9.68531492712452,9.66917273557931,9.68531492712452,1486.78696649002,0.0,1.0
2010-08-16,17.98,17.98,17.97,17.97,800,9.67455346609438,9.67455346609438,9.66917273557931,9.66917273557931,1486.78696649002,0.0,1.0
2010-08-17,18.03,18.17,18.0,18.04,1400,9.70145711866973,9.7767873458807,9.68531492712452,9.7068378491848,2601.87719135754,0.0,1.0
2010-08-18,18.06,18.06,18.06,18.06,100,9.73374150176014,9.73374150176014,9.73374150176014,9.73374150176014,185.540164557835,0.03,1.0
2010-08-19,18.06,18.06,18.06,18.06,100,9.73374150176014,9.73374150176014,9.73374150176014,9.73374150176014,185.540164557835,0.0,1.0
2010-08-20,18.11,18.11,18.11,18.11,100,9.76068984478827,9.76068984478827,9.76068984478827,9.76068984478827,185.540164557835,0.0,1.0
2010-08-23,17.97,18.12,17.97,18.12,900,9.68523448430951,9.7660795133939,9.68523448430951,9.7660795133939,1669.86148102051,0.0,1.0
2010-08-24,17.89,18.01,17.89,18.01,2000,9.64211713546451,9.70679315873202,9.64211713546451,9.70679315873202,3710.80329115669,0.0,1.0
2010-08-25,17.89,17.89,17.89,17.89,2000,9.64211713546451,9.64211713546451,9.64211713546451,9.64211713546451,3710.80329115669,0.0,1.0
2010-08-26,17.76,17.89,17.72,17.89,400,9.57205144359137,9.64211713546451,9.55049276916887,9.64211713546451,742.160658231338,0.0,1.0
2010-08-27,17.91,17.91,17.91,17.91,400,9.65289647267576,9.65289647267576,9.65289647267576,9.65289647267576,742.160658231338,0.0,1.0
2010-08-30,17.83,17.85,17.82,17.82,300,9.60977912383075,9.62055846104201,9.60438945522513,9.60438945522513,556.620493673503,0.0,1.0
2010-08-31,17.9,18.1,17.9,18.1,600,9.64750680407013,9.75530017618265,9.64750680407013,9.75530017618265,1113.24098734701,0.0,1.0
2010-09-01,17.9,17.9,17.9,17.9,0,9.64750680407013,9.64750680407013,9.64750680407013,9.64750680407013,0,0.0,1.0
2010-09-02,17.9,17.9,17.9,17.9,0,9.64750680407013,9.64750680407013,9.64750680407013,9.64750680407013,0,0.0,1.0
2010-09-03,18.25,18.76,18.16,18.25,2400,9.83614520526704,10.111018304154,9.7876381878164,9.83614520526704,4452.96394938802,0.0,1.0
2010-09-07,18.25,18.4,18.25,18.35,3700,9.83614520526704,9.91699023435142,9.83614520526704,9.89004189132329,6864.98608863987,0.0,1.0
2010-09-08,18.29,18.32,18.29,18.32,300,9.86309354829516,9.87927139446514,9.86309354829516,9.87927139446514,556.31632946931,0.01,1.0
2010-09-09,18.6,18.6,18.31,18.31,2100,10.0302646253849,10.0302646253849,9.87387877907515,9.87387877907515,3894.21430628518,0.0,1.0
2010-09-10,18.6,18.6,18.6,18.6,0,10.0401089580243,10.0401089580243,10.0401089580243,10.0401089580243,0,0.01825521,1.0
2010-09-13,18.6,18.6,18.42,18.6,2300,10.0401089580243,10.0401089580243,9.9429466132692,10.0401089580243,4260.90993423026,0.0,1.0
2010-09-14,19.0,19.05,18.89,18.9,3100,10.2560252797022,10.283014819912,10.1966482912408,10.2020461992827,5742.96556352777,0.0,1.0
2010-09-15,19.0,19.0,19.0,19.0,0,10.2560252797022,10.2560252797022,10.2560252797022,10.2560252797022,0,0.0,1.0
2010-09-16,18.97,18.97,18.61,18.61,1000,10.2398315555764,10.2398315555764,10.0455068660662,10.0455068660662,1852.56953662185,0.0,1.0
2010-09-17,18.75,18.75,18.75,18.75,700,10.1210775786535,10.1210775786535,10.1210775786535,10.1210775786535,1296.7986756353,0.0,1.0
2010-09-20,18.75,18.75,18.75,18.75,0,10.1210775786535,10.1210775786535,10.1210775786535,10.1210775786535,0,0.0,1.0
2010-09-21,18.75,18.75,18.75,18.75,0,10.1210775786535,10.1210775786535,10.1210775786535,10.1210775786535,0,0.0,1.0
2010-09-22,18.75,18.75,18.75,18.75,0,10.1210775786535,10.1210775786535,10.1210775786535,10.1210775786535,0,0.0,1.0
2010-09-23,18.75,18.75,18.75,18.75,0,10.1210775786535,10.1210775786535,10.1210775786535,10.1210775786535,0,0.0,1.0
2010-09-24,18.94,18.94,18.75,18.75,900,10.2236378314505,10.2236378314505,10.1210775786535,10.1210775786535,1667.31258295968,0.0,1.0
2010-09-27,18.32,18.75,18.32,18.75,800,9.94834452131114,10.1818482409707,9.94834452131114,10.1818482409707,1473.20993644764,0.11,1.0
2010-09-28,18.71,18.75,18.71,18.75,200,10.1601269647233,10.1818482409707,10.1601269647233,10.1818482409707,368.302484111911,0.0,1.0
2010-09-29,18.36,18.36,18.35,18.35,1300,9.97006579755855,9.97006579755855,9.9646354784967,9.9646354784967,2393.96614672741,0.0,1.0
2010-09-30,18.36,18.36,18.36,18.36,0,9.97006579755855,9.97006579755855,9.97006579755855,9.97006579755855,0,0.0,1.0
2010-10-01,18.6,18.66,18.45,18.45,1400,10.100393455043,10.1329753694141,10.0189386691152,10.0189386691152,2578.11738878336,0.0,1.0
2010-10-04,18.6,18.6,18.6,18.6,0,10.100393455043,10.100393455043,10.100393455043,10.100393455043,0,0.0,1.0
2010-10-05,19.0,19.0,18.52,18.56,4200,10.317606217517,10.317606217517,10.0569509025482,10.0786721787956,7734.35216635011,0.0,1.0
2010-10-06,19.0,19.0,19.0,19.0,0,10.317606217517,10.317606217517,10.317606217517,10.317606217517,0,0.0,1.0
2010-10-07,18.6,18.85,18.25,18.85,5500,10.100393455043,10.2361514315892,9.91033228787818,10.2361514315892,10128.3183130775,0.0,1.0
2010-10-08,18.57,18.57,18.57,18.57,200,10.0841024978574,10.0841024978574,10.0841024978574,10.0841024978574,368.30248411191,0.0,1.0
2010-10-11,18.6,18.86,18.6,18.62,4000,10.100393455043,10.2415817506511,10.100393455043,10.1112540931667,7366.04968223817,0.0,1.0
2010-10-12,18.6,18.6,18.6,18.6,1000,10.1093556536227,10.1093556536227,10.1093556536227,10.1093556536227,1839.87987338586,0.016504,1.0
2010-10-13,18.61,18.7,18.61,18.64,2900,10.1147907910708,10.1637070281045,10.1147907910708,10.1310962034154,5335.65163281905,0.0,1.0
2010-10-14,18.8,18.96,18.64,18.75,1300,10.2180584025863,10.3050206017573,10.1310962034154,10.1908827153454,2391.84383540164,0.0,1.0
2010-10-15,18.88,18.88,18.87,18.87,500,10.2615395021718,10.2615395021718,10.2561043647236,10.2561043647236,919.939936692937,0.0,1.0
2010-10-18,18.78,18.81,18.67,18.67,2200,10.20718812769,10.2234935400345,10.1474016157599,10.1474016157599,4047.73572144891,0.0,1.0
2010-10-19,18.78,18.78,18.78,18.78,0,10.20718812769,10.20718812769,10.20718812769,10.20718812769,0,0.0,1.0
2010-10-20,18.88,18.88,18.88,18.88,900,10.2615395021718,10.2615395021718,10.2615395021718,10.2615395021718,1655.89188604729,0.0,1.0
2010-10-21,19.07,19.08,19.0,19.0,2300,10.3648071136873,10.3702422511355,10.32676115155,10.32676115155,4231.72370878751,0.0,1.0
2010-10-22,19.1,19.1,19.09,19.09,1900,10.3811125260319,10.3811125260319,10.3756773885837,10.3756773885837,3495.77175943315,0.0,1.0
2010-10-25,19.1,19.1,19.0,19.0,1700,10.3811125260319,10.3811125260319,10.32676115155,10.32676115155,3127.79578475597,0.0,1.0
2010-10-26,18.53,18.85,18.47,18.85,1200,10.1310962034154,10.3060530725515,10.0982917904524,10.3060530725515,2194.82665582662,0.11,1.0
2010-10-27,18.75,18.79,18.75,18.79,600,10.2513790509465,10.2732486595885,10.2513790509465,10.2732486595885,1097.41332791331,0.0,1.0
2010-10-28,18.75,18.75,18.75,18.75,0,10.2513790509465,10.2513790509465,10.2513790509465,10.2513790509465,0,0.0,1.0
2010-10-29,19.0,19.0,19.0,19.0,100,10.3880641049591,10.3880641049591,10.3880641049591,10.3880641049591,182.902221318886,0.0,1.0
2010-11-01,19.0,19.0,19.0,19.0,0,10.3880641049591,10.3880641049591,10.3880641049591,10.3880641049591,0,0.0,1.0
2010-11-02,18.99,18.99,18.95,18.99,2000,10.3825967027986,10.3825967027986,10.3607270941566,10.3825967027986,3658.04442637771,0.0,1.0
2010-11-03,18.99,18.99,18.98,18.99,1100,10.3825967027986,10.3825967027986,10.3771293006381,10.3825967027986,2011.92443450774,0.0,1.0
2010-11-04,18.99,18.99,18.99,18.99,2100,10.3825967027986,10.3825967027986,10.3825967027986,10.3825967027986,3840.94664769659,0.0,1.0
2010-11-05,18.99,18.99,18.99,18.99,1600,10.3825967027986,10.3825967027986,10.3825967027986,10.3825967027986,2926.43554110217,0.0,1.0
2010-11-08,18.99,18.99,18.99,18.99,1100,10.3825967027986,10.3825967027986,10.3825967027986,10.3825967027986,2011.92443450774,0.0,1.0
2010-11-09,18.99,18.99,18.99,18.99,800,10.3915844558622,10.3915844558622,10.3915844558622,10.3915844558622,1461.95222340995,0.0164388,1.0
2010-11-10,18.99,18.99,18.99,18.99,100,10.3970565909101,10.3970565909101,10.3970565909101,10.3970565909101,182.647846858913,0.01,1.0
2010-11-11,18.99,18.99,18.99,18.99,0,10.3970565909101,10.3970565909101,10.3970565909101,10.3970565909101,0,0.0,1.0
2010-11-12,18.81,19.09,18.81,19.09,1400,10.2985062914702,10.4518067572656,10.2985062914702,10.4518067572656,2557.06985602478,0.0,1.0
2010-11-15,18.81,18.81,18.81,18.81,0,10.2985062914702,10.2985062914702,10.2985062914702,10.2985062914702,0,0.0,1.0
2010-11-16,18.75,19.09,18.75,19.09,500,10.2656561916569,10.4518067572656,10.2656561916569,10.4518067572656,913.239234294564,0.0,1.0
2010-11-17,18.75,18.75,18.75,18.75,0,10.2656561916569,10.2656561916569,10.2656561916569,10.2656561916569,0,0.0,1.0
2010-11-18,19.34,19.34,18.98,18.98,1300,10.5886821731543,10.5886821731543,10.3915815742745,10.3915815742745,2374.42200916588,0.0,1.0
2010-11-19,18.8,19.42,18.8,19.34,2100,10.2930312748346,10.6324823062387,10.2930312748346,10.5886821731543,3835.60478403719,0.0,1.0
2010-11-22,18.99,19.09,18.99,19.09,400,10.3970565909101,10.4518067572656,10.3970565909101,10.4518067572656,730.591387435652,0.0,1.0
2010-11-23,18.99,18.99,18.99,18.99,1000,10.3970565909101,10.3970565909101,10.3970565909101,10.3970565909101,1826.47846858913,0.0,1.0
2010-11-24,18.99,18.99,18.99,18.99,0,10.3970565909101,10.3970565909101,10.3970565909101,10.3970565909101,0,0.0,1.0
2010-11-26,18.99,18.99,18.99,18.99,0,10.3970565909101,10.3970565909101,10.3970565909101,10.3970565909101,0,0.0,1.0
2010-11-29,18.8,18.8,18.75,18.76,700,10.2930312748346,10.2930312748346,10.2656561916569,10.2711312082924,1278.5349280124,0.0,1.0
2010-11-30,18.64,18.76,18.64,18.76,2700,10.2054310086658,10.2711312082924,10.2054310086658,10.2711312082924,4931.49186519067,0.0,1.0
2010-12-01,18.6,18.62,18.6,18.62,500,10.1835309421236,10.1944809753947,10.1835309421236,10.1944809753947,913.239234294568,0.0,1.0
2010-12-02,18.6,18.6,18.6,18.6,0,10.1835309421236,10.1835309421236,10.1835309421236,10.1835309421236,0,0.0,1.0
2010-12-03,18.6,18.63,18.6,18.63,1000,10.1835309421236,10.1999559920303,10.1835309421236,10.1999559920303,1826.47846858914,0.0,1.0
2010-12-06,18.51,18.51,18.5,18.51,500,10.1342557924037,10.1342557924037,10.1287807757681,10.1342557924037,913.239234294564,0.0,1.0
2010-12-07,18.55,18.56,18.49,18.49,3400,10.1561558589459,10.1616308755814,10.1233057591325,10.1233057591325,6210.02679320303,0.0,1.0
2010-12-08,18.55,18.55,18.55,18.55,0,10.1561558589459,10.1561558589459,10.1561558589459,10.1561558589459,0,0.0,1.0
2010-12-09,18.55,18.55,18.55,18.55,0,10.1561558589459,10.1561558589459,10.1561558589459,10.1561558589459,0,0.0,1.0
2010-12-10,18.51,18.51,18.51,18.51,100,10.1432169163816,10.1432169163816,10.1432169163816,10.1432169163816,182.486484836046,0.0163673,1.0
2010-12-13,18.76,18.76,18.71,18.76,1100,10.2802133631182,10.2802133631182,10.2528140737709,10.2802133631182,2007.35133319652,0.0,1.0
2010-12-14,18.76,18.76,18.76,18.76,0,10.2802133631182,10.2802133631182,10.2802133631182,10.2802133631182,0,0.0,1.0
2010-12-15,18.76,18.76,18.76,18.76,0,10.2802133631182,10.2802133631182,10.2802133631182,10.2802133631182,0,0.0,1.0
2010-12-16,18.76,18.76,18.76,18.76,0,10.2802133631182,10.2802133631182,10.2802133631182,10.2802133631182,0,0.0,1.0
2010-12-17,18.76,18.76,18.76,18.76,0,10.2802133631182,10.2802133631182,10.2802133631182,10.2802133631182,0,0.0,1.0
2010-12-20,19.0,19.0,18.69,18.69,1100,10.4117299519854,10.4117299519854,10.2418543580319,10.2418543580319,2007.35133319652,0.0,1.0
2010-12-21,19.0,19.0,19.0,19.0,0,10.4117299519854,10.4117299519854,10.4117299519854,10.4117299519854,0,0.0,1.0
2010-12-22,18.47,18.63,18.47,18.63,1200,10.1212974849037,10.2089752108151,10.1212974849037,10.2089752108151,2189.83781803256,0.0,1.0
2010-12-23,17.83,18.47,17.83,18.47,800,9.77058658125787,10.1212974849037,9.77058658125787,10.1212974849037,1459.89187868838,0.0,1.0
2010-12-27,17.83,17.83,17.83,17.83,0,9.77058658125787,9.77058658125787,9.77058658125787,9.77058658125787,0,0.0,1.0
2010-12-28,17.86,17.87,17.86,17.87,300,9.85278444929986,9.85830112592321,9.85278444929986,9.85830112592321,543.805665045351,0.12,1.0
2010-12-29,17.86,17.86,17.86,17.86,0,9.99070136488356,9.99070136488356,9.99070136488356,9.99070136488356,0,0.25,1.0
2010-12-30,17.86,17.86,17.86,17.86,0,9.99070136488356,9.99070136488356,9.99070136488356,9.99070136488356,0,0.0,1.0
2010-12-31,17.86,17.86,17.86,17.86,0,9.99070136488356,9.99070136488356,9.99070136488356,9.99070136488356,0,0.0,1.0
2011-01-03,17.52,17.82,17.41,17.82,2100,9.80050884169989,9.96832577392078,9.73897596655223,9.96832577392078,3754.09079204692,0.0,1.0
2011-01-04,17.52,17.52,17.52,17.52,0,9.80050884169989,9.80050884169989,9.80050884169989,9.80050884169989,0,0.0,1.0
2011-01-05,17.87,17.87,17.87,17.87,500,9.99629526262426,9.99629526262426,9.99629526262426,9.99629526262426,893.831140963553,0.0,1.0
2011-01-06,18.08,18.08,18.04,18.04,4100,10.1137671151789,10.1137671151789,10.0913915242161,10.0913915242161,7329.41535590112,0.0,1.0
2011-01-07,18.08,18.08,18.08,18.08,0,10.1137671151789,10.1137671151789,10.1137671151789,10.1137671151789,0,0.0,1.0
2011-01-10,17.5,17.78,17.14,17.78,1300,9.7893210462185,9.945950182958,9.58794072755343,9.945950182958,2323.96096650524,0.0,1.0
2011-01-11,17.78,17.78,17.78,17.78,300,9.945950182958,9.945950182958,9.945950182958,9.945950182958,536.298684578131,0.0,1.0
2011-01-12,17.97,17.97,17.95,17.95,600,10.0615756017464,10.0615756017464,10.0503774096465,10.0503774096465,1071.60154897892,0.0166992,1.0
2011-01-13,18.25,18.25,18.24,18.24,500,10.2183502911448,10.2183502911448,10.2127511950948,10.2127511950948,893.001290815769,0.0,1.0
2011-01-14,17.85,18.0,17.85,18.0,700,9.99438644914706,10.0783728898962,9.99438644914706,10.0783728898962,1250.20180714208,0.0,1.0
2011-01-18,17.85,17.85,17.85,17.85,0,9.99438644914706,9.99438644914706,9.99438644914706,9.99438644914706,0,0.0,1.0
2011-01-19,18.1,18.11,18.1,18.11,700,10.1343638503956,10.1399629464456,10.1343638503956,10.1399629464456,1250.20180714209,0.0,1.0
2011-01-20,18.15,18.15,18.11,18.11,300,10.1623593306453,10.1623593306453,10.1399629464456,10.1399629464456,535.800774489466,0.0,1.0
2011-01-21,18.15,18.15,18.15,18.15,0,10.1623593306453,10.1623593306453,10.1623593306453,10.1623593306453,0,0.0,1.0
2011-01-24,18.21,18.21,18.2,18.2,4500,10.195953906945,10.195953906945,10.190354810895,10.190354810895,8037.01161734195,0.0,1.0
2011-01-25,18.21,18.21,18.21,18.21,0,10.195953906945,10.195953906945,10.195953906945,10.195953906945,0,0.0,1.0
2011-01-26,18.21,18.21,18.21,18.21,0,10.2463457713945,10.2463457713945,10.2463457713945,10.2463457713945,0,0.09,1.0
2011-01-27,18.26,18.27,18.25,18.26,1000,10.2744796148085,10.2801063834913,10.2688528461257,10.2744796148085,1777.21896237762,0.0,1.0
2011-01-28,18.26,18.26,18.26,18.26,0,10.2744796148085,10.2744796148085,10.2744796148085,10.2744796148085,0,0.0,1.0
2011-01-31,18.61,18.62,18.61,18.62,600,10.4714165187068,10.4770432873896,10.4714165187068,10.4770432873896,1066.33137742657,0.0,1.0
2011-02-01,18.61,18.61,18.61,18.61,0,10.4714165187068,10.4714165187068,10.4714165187068,10.4714165187068,0,0.0,1.0
2011-02-02,18.26,18.91,18.26,18.91,1200,10.2744796148085,10.6402195791911,10.2744796148085,10.6402195791911,2132.66275485315,0.0,1.0
2011-02-03,18.31,18.32,18.3,18.32,1300,10.3026134582225,10.3082402269054,10.2969866895397,10.3082402269054,2310.38465109092,0.0,1.0
2011-02-04,18.64,18.65,18.3,18.3,1600,10.4882968247552,10.493923593438,10.2969866895397,10.2969866895397,2843.5503398042,0.0,1.0
2011-02-07,19.05,19.05,18.9,18.9,600,10.7189943407504,10.7189943407504,10.6345928105083,10.6345928105083,1066.33137742657,0.0,1.0
2011-02-08,18.64,18.79,18.41,18.79,1000,10.4882968247552,10.5726983549974,10.3588811450506,10.5726983549974,1777.21896237763,0.0,1.0
2011-02-09,18.68,18.68,18.67,18.67,200,10.5108038994865,10.5108038994865,10.5051771308037,10.5051771308037,355.443792475523,0.0,1.0
2011-02-10,18.77,18.77,18.77,18.77,200,10.5708594707241,10.5708594707241,10.5708594707241,10.5708594707241,355.127225974072,0.0167319,1.0
2011-02-11,18.77,18.77,18.77,18.77,0,10.5708594707241,10.5708594707241,10.5708594707241,10.5708594707241,0,0.0,1.0
2011-02-14,18.77,18.77,18.77,18.77,0,10.5708594707241,10.5708594707241,10.5708594707241,10.5708594707241,0,0.0,1.0
2011-02-15,18.42,18.42,18.01,18.42,500,10.3737470138912,10.3737470138912,10.1428438501727,10.3737470138912,887.818064935181,0.0,1.0
2011-02-16,18.42,18.42,18.42,18.42,0,10.3737470138912,10.3737470138912,10.3737470138912,10.3737470138912,0,0.0,1.0
2011-02-17,18.43,18.43,18.43,18.43,600,10.3793787983722,10.3793787983722,10.3793787983722,10.3793787983722,1065.38167792221,0.0,1.0
2011-02-18,18.43,18.43,18.43,18.43,0,10.3793787983722,10.3793787983722,10.3793787983722,10.3793787983722,0,0.0,1.0
2011-02-22,18.5,18.5,18.5,18.5,1500,10.4188012897388,10.4188012897388,10.4188012897388,10.4188012897388,2663.45419480552,0.0,1.0
2011-02-23,19.05,19.05,18.58,18.58,1100,10.7792354965189,10.7792354965189,10.5132911036914,10.5132911036914,1944.01541804772,0.09,1.0
2011-02-24,18.98,18.98,18.98,18.98,300,10.7396267571616,10.7396267571616,10.7396267571616,10.7396267571616,530.186023103924,0.0,1.0
2011-02-25,18.98,18.98,18.98,18.98,0,10.7396267571616,10.7396267571616,10.7396267571616,10.7396267571616,0,0.0,1.0
2011-02-28,18.55,18.71,18.5,18.71,1300,10.4963159296811,10.5868501910692,10.4680239729974,10.5868501910692,2297.47276678368,0.0,1.0
2011-03-01,18.55,18.55,18.55,18.55,0,10.4963159296811,10.4963159296811,10.4963159296811,10.4963159296811,0,0.0,1.0
2011-03-02,18.55,18.61,18.55,18.61,2400,10.4963159296811,10.5302662777017,10.4963159296811,10.5302662777017,4241.4881848314,0.0,1.0
2011-03-03,18.58,18.58,18.55,18.56,600,10.5132911036914,10.5132911036914,10.4963159296811,10.5019743210179,1060.37204620785,0.0,1.0
2011-03-04,18.58,18.58,18.58,18.58,0,10.5132911036914,10.5132911036914,10.5132911036914,10.5132911036914,0,0.0,1.0
2011-03-07,18.8,18.8,18.78,18.78,500,10.6377757131,10.6377757131,10.6264589304265,10.6264589304265,883.643371839874,0.0,1.0
2011-03-08,19.04,19.04,18.53,18.53,2300,10.7735771051822,10.7735771051822,10.4849991470076,10.4849991470076,4064.75951046339,0.0,1.0
2011-03-09,18.5,18.75,18.5,18.75,2000,10.4680239729974,10.6094837564162,10.4680239729974,10.6094837564162,3534.57348735947,0.0,1.0
2011-03-10,18.48,18.49,18.48,18.49,3800,10.4662910906505,10.4719546680805,10.4662910906505,10.4719546680805,6709.5401218805,0.0169375,1.0
2011-03-11,18.45,18.47,18.45,18.45,1100,10.4493003583605,10.4606275132205,10.4493003583605,10.4493003583605,1942.23529843909,0.0,1.0
2011-03-14,18.46,18.46,18.2,18.35,1400,10.4549639357905,10.4549639357905,10.3077109226103,10.3926645840604,2471.93583437703,0.0,1.0
2011-03-15,18.56,18.56,18.56,18.56,200,10.5115997100905,10.5115997100905,10.5115997100905,10.5115997100905,353.133690625291,0.0,1.0
2011-03-16,18.45,18.45,18.45,18.45,800,10.4493003583605,10.4493003583605,10.4493003583605,10.4493003583605,1412.53476250116,0.0,1.0
2011-03-17,18.46,18.46,18.46,18.46,100,10.4549639357905,10.4549639357905,10.4549639357905,10.4549639357905,176.566845312645,0.0,1.0
2011-03-18,18.5,18.53,18.26,18.53,1000,10.4776182455105,10.4946089778005,10.3416923871904,10.4946089778005,1765.66845312645,0.0,1.0
2011-03-21,18.5,18.5,18.5,18.5,0,10.4776182455105,10.4776182455105,10.4776182455105,10.4776182455105,0,0.0,1.0
2011-03-22,18.5,18.5,18.49,18.49,300,10.4776182455105,10.4776182455105,10.4719546680805,10.4719546680805,529.700535937935,0.0,1.0
2011-03-23,18.5,18.52,18.5,18.52,600,10.4776182455105,10.4889454003705,10.4776182455105,10.4889454003705,1059.40107187587,0.0,1.0
2011-03-24,18.52,18.52,18.52,18.52,400,10.4889454003705,10.4889454003705,10.4889454003705,10.4889454003705,706.267381250581,0.0,1.0
2011-03-25,18.79,18.79,18.52,18.52,5700,10.6418619909807,10.6418619909807,10.4889454003705,10.4889454003705,10064.3101828207,0.0,1.0
2011-03-28,18.95,18.95,18.55,18.57,1600,10.7834514267308,10.7834514267308,10.5558323992536,10.5672133506275,2811.71572997868,0.09,1.0
2011-03-29,19.0,19.04,18.67,18.67,800,10.8119038051654,10.8346657079132,10.6241181074968,10.6241181074968,1405.85786498934,0.0,1.0
2011-03-30,19.0,19.0,19.0,19.0,0,10.8119038051654,10.8119038051654,10.8119038051654,10.8119038051654,0,0.0,1.0
2011-03-31,19.1,19.1,19.02,19.04,4200,10.8688085620347,10.8688085620347,10.8232847565393,10.8346657079132,7380.75379119405,0.0,1.0
2011-04-01,19.1,19.1,19.1,19.1,1200,10.8688085620347,10.8688085620347,10.8688085620347,10.8688085620347,2108.78679748402,0.0,1.0
2011-04-04,19.0,19.59,17.81,19.39,2100,10.8119038051654,11.1476418706943,10.1347371984209,11.0338323569557,3690.37689559703,0.0,1.0
2011-04-05,19.0,19.0,19.0,19.0,0,10.8119038051654,10.8119038051654,10.8119038051654,10.8119038051654,0,0.0,1.0
2011-04-06,19.0,19.0,19.0,19.0,0,10.8119038051654,10.8119038051654,10.8119038051654,10.8119038051654,0,0.0,1.0
2011-04-07,19.0,19.0,19.0,19.0,0,10.8119038051654,10.8119038051654,10.8119038051654,10.8119038051654,0,0.0,1.0
2011-04-08,19.0,19.0,19.0,19.0,0,10.8119038051654,10.8119038051654,10.8119038051654,10.8119038051654,0,0.0,1.0
2011-04-11,19.0,19.0,19.0,19.0,0,10.8119038051654,10.8119038051654,10.8119038051654,10.8119038051654,0,0.0,1.0
2011-04-12,19.0,19.0,19.0,19.0,0,10.8215005647924,10.8215005647924,10.8215005647924,10.8215005647924,0,0.0168646,1.0
2011-04-13,19.0,19.0,19.0,19.0,0,10.8215005647924,10.8215005647924,10.8215005647924,10.8215005647924,0,0.0,1.0
2011-04-14,19.0,19.0,19.0,19.0,0,10.8215005647924,10.8215005647924,10.8215005647924,10.8215005647924,0,0.0,1.0
2011-04-15,19.0,19.0,19.0,19.0,0,10.8215005647924,10.8215005647924,10.8215005647924,10.8215005647924,0,0.0,1.0
2011-04-18,19.0,19.0,19.0,19.0,0,10.8215005647924,10.8215005647924,10.8215005647924,10.8215005647924,0,0.0,1.0
2011-04-19,19.0,19.0,19.0,19.0,0,10.8215005647924,10.8215005647924,10.8215005647924,10.8215005647924,0,0.0,1.0
2011-04-20,18.46,18.88,18.46,18.88,600,10.5139421276878,10.7531542454358,10.5139421276878,10.7531542454358,1053.45833803213,0.0,1.0
2011-04-21,18.56,18.56,18.36,18.36,600,10.5708973938183,10.5708973938183,10.4569868615573,10.4569868615573,1053.45833803213,0.0,1.0
2011-04-25,18.56,18.56,18.56,18.56,0,10.5708973938183,10.5708973938183,10.5708973938183,10.5708973938183,0,0.0,1.0
2011-04-26,18.73,18.73,18.56,18.56,1900,10.7189810857576,10.7189810857576,10.6216918820961,10.6216918820961,3319.99839492998,0.09,1.0
2011-04-27,18.61,18.67,18.61,18.67,200,10.6903666140924,10.7248331372975,10.6903666140924,10.7248331372975,348.163924995195,0.07,1.0
2011-04-28,18.61,18.61,18.58,18.58,500,10.6903666140924,10.6903666140924,10.6731333524899,10.6731333524899,870.409812487987,0.0,1.0
2011-04-29,18.75,18.83,18.61,18.77,8200,10.7707885015708,10.8167438658442,10.6903666140924,10.7822773426392,14274.720924803,0.0,1.0
2011-05-02,18.6,18.9,18.6,18.65,600,10.6846221935583,10.8569548095834,10.6846221935583,10.7133442962291,1044.49177498558,0.0,1.0
2011-05-03,18.6,18.6,18.6,18.6,0,10.6846221935583,10.6846221935583,10.6846221935583,10.6846221935583,0,0.0,1.0
2011-05-04,18.59,18.6,18.59,18.6,500,10.6788777730241,10.6846221935583,10.6788777730241,10.6846221935583,870.409812487983,0.0,1.0
2011-05-05,18.59,18.59,18.59,18.59,0,10.6788777730241,10.6788777730241,10.6788777730241,10.6788777730241,0,0.0,1.0
2011-05-06,18.59,18.59,18.59,18.59,0,10.6788777730241,10.6788777730241,10.6788777730241,10.6788777730241,0,0.0,1.0
2011-05-09,18.59,18.59,18.59,18.59,0,10.6788777730241,10.6788777730241,10.6788777730241,10.6788777730241,0,0.0,1.0
2011-05-10,18.87,18.87,18.87,18.87,200,10.8397215479809,10.8397215479809,10.8397215479809,10.8397215479809,348.163924995193,0.0,1.0
2011-05-11,18.87,18.87,18.87,18.87,0,10.8490322771153,10.8490322771153,10.8490322771153,10.8490322771153,0,0.0162083,1.0
2011-05-12,18.58,18.59,18.58,18.59,500,10.6823009914574,10.6880503461353,10.6823009914574,10.6880503461353,869.662819595627,0.0,1.0
2011-05-13,18.86,18.86,18.75,18.75,600,10.8432829224374,10.8432829224374,10.780040020981,10.780040020981,1043.59538351475,0.0,1.0
2011-05-16,18.86,18.86,18.86,18.86,0,10.8432829224374,10.8432829224374,10.8432829224374,10.8432829224374,0,0.0,1.0
2011-05-17,18.86,18.86,18.86,18.86,0,10.8432829224374,10.8432829224374,10.8432829224374,10.8432829224374,0,0.0,1.0
2011-05-18,18.86,18.86,18.86,18.86,0,10.8432829224374,10.8432829224374,10.8432829224374,10.8432829224374,0,0.0,1.0
2011-05-19,18.86,18.86,18.86,18.86,0,10.8432829224374,10.8432829224374,10.8432829224374,10.8432829224374,0,0.0,1.0
2011-05-20,18.86,18.86,18.86,18.86,0,10.8432829224374,10.8432829224374,10.8432829224374,10.8432829224374,0,0.0,1.0
2011-05-23,18.78,18.78,18.35,18.35,3200,10.7972880850146,10.7972880850146,10.5500658338667,10.5500658338667,5565.84204541198,0.0,1.0
2011-05-24,18.77,18.77,18.41,18.52,600,10.7915387303367,10.7915387303367,10.5845619619339,10.6478048633903,1043.59538351475,0.0,1.0
2011-05-25,18.75,18.75,18.75,18.75,100,10.780040020981,10.780040020981,10.780040020981,10.780040020981,173.932563919125,0.0,1.0
2011-05-26,18.75,18.75,18.75,18.75,0,10.860530986471,10.860530986471,10.860530986471,10.860530986471,0,0.14,1.0
2011-05-27,18.58,18.58,18.58,18.58,100,10.7620621721936,10.7620621721936,10.7620621721936,10.7620621721936,172.643492508396,0.0,1.0
2011-05-31,18.67,18.67,18.67,18.67,100,10.8141927209287,10.8141927209287,10.8141927209287,10.8141927209287,172.643492508396,0.0,1.0
2011-06-01,18.71,18.75,18.67,18.67,800,10.8373618536998,10.860530986471,10.8141927209287,10.8141927209287,1381.14794006717,0.0,1.0
2011-06-02,18.7,18.71,18.7,18.71,1000,10.8315695705071,10.8373618536998,10.8315695705071,10.8373618536998,1726.43492508395,0.0,1.0
2011-06-03,18.85,18.85,18.59,18.59,1600,10.9184538183988,10.9184538183988,10.7678544553864,10.7678544553864,2762.29588013433,0.0,1.0
2011-06-06,18.85,18.85,18.85,18.85,0,10.9184538183988,10.9184538183988,10.9184538183988,10.9184538183988,0,0.0,1.0
2011-06-07,18.85,18.85,18.85,18.85,0,10.9184538183988,10.9184538183988,10.9184538183988,10.9184538183988,0,0.0,1.0
2011-06-08,18.85,18.89,18.75,18.75,1800,10.9184538183988,10.94162295117,10.860530986471,10.860530986471,3107.58286515113,0.0,1.0
2011-06-09,18.85,18.85,18.85,18.85,0,10.9184538183988,10.9184538183988,10.9184538183988,10.9184538183988,0,0.0,1.0
2011-06-10,18.85,18.85,18.85,18.85,1600,10.9276340080311,10.9276340080311,10.9276340080311,10.9276340080311,2759.97530461163,0.015849,1.0
2011-06-13,18.33,18.33,18.33,18.33,200,10.7073421818745,10.7073421818745,10.7073421818745,10.7073421818745,342.38188504014,0.14,1.0
2011-06-14,18.33,18.33,18.33,18.33,0,10.7073421818745,10.7073421818745,10.7073421818745,10.7073421818745,0,0.0,1.0
2011-06-15,18.26,18.42,18.09,18.42,1000,10.6664521680866,10.7599150567446,10.5671478488876,10.7599150567446,1711.90942520071,0.0,1.0
2011-06-16,18.26,18.26,18.26,18.26,0,10.6664521680866,10.6664521680866,10.6664521680866,10.6664521680866,0,0.0,1.0
2011-06-17,18.45,18.45,18.25,18.26,1600,10.7774393483679,10.7774393483679,10.6606107375455,10.6664521680866,2739.05508032113,0.0,1.0
2011-06-20,18.45,18.45,18.45,18.45,0,10.7774393483679,10.7774393483679,10.7774393483679,10.7774393483679,0,0.0,1.0
2011-06-21,18.25,18.26,18.25,18.26,800,10.6606107375455,10.6664521680866,10.6606107375455,10.6664521680866,1369.52754016057,0.0,1.0
2011-06-22,18.35,18.5,18.35,18.35,600,10.7190250429567,10.8066465010735,10.7190250429567,10.7190250429567,1027.14565512043,0.0,1.0
2011-06-23,18.63,18.63,18.56,18.58,2200,10.8825850981081,10.8825850981081,10.8416950843203,10.8533779454025,3766.20073544155,0.0,1.0
2011-06-24,18.05,18.26,18.05,18.25,1000,10.5437821267231,10.6664521680866,10.5437821267231,10.6606107375455,1711.9094252007,0.0,1.0
2011-06-27,18.35,18.35,17.95,17.95,900,10.7190250429567,10.7190250429567,10.4853678213119,10.4853678213119,1540.71848268064,0.0,1.0
2011-06-28,18.35,18.35,18.35,18.35,0,10.7599150567446,10.7599150567446,10.7599150567446,10.7599150567446,0,0.07,1.0
2011-06-29,18.6,18.6,18.6,18.6,300,11.0531007531136,11.0531007531136,11.0531007531136,11.0531007531136,504.835713039904,0.25,1.0
2011-06-30,18.55,18.55,18.55,18.55,3100,11.0233881166805,11.0233881166805,11.0233881166805,11.0233881166805,5216.63570141234,0.0,1.0
2011-07-01,18.5,18.5,18.49,18.49,500,10.9936754802474,10.9936754802474,10.9877329529608,10.9877329529608,841.392855066506,0.0,1.0
2011-07-05,18.5,18.57,18.5,18.57,1500,10.9936754802474,11.0352731712538,10.9936754802474,11.0352731712538,2524.17856519952,0.0,1.0
2011-07-06,18.44,18.86,18.44,18.86,900,10.9580203165277,11.2076064625658,10.9580203165277,11.2076064625658,1514.50713911971,0.0,1.0
2011-07-07,18.55,18.55,18.3,18.34,1200,11.0233881166805,11.0233881166805,10.874824934515,10.8985950436615,2019.34285215961,0.0,1.0
2011-07-08,18.55,18.55,18.55,18.55,0,11.0233881166805,11.0233881166805,11.0233881166805,11.0233881166805,0,0.0,1.0
2011-07-11,18.55,18.55,18.55,18.55,0,11.0233881166805,11.0233881166805,11.0233881166805,11.0233881166805,0,0.0,1.0
2011-07-12,18.55,18.55,18.55,18.55,0,11.0326361747703,11.0326361747703,11.0326361747703,11.0326361747703,0,0.0155625,1.0
2011-07-13,18.55,18.95,18.55,18.95,200,11.0326361747703,11.2705366852775,11.0326361747703,11.2705366852775,336.275024502677,0.0,1.0
2011-07-14,18.55,18.55,18.55,18.55,0,11.0326361747703,11.0326361747703,11.0326361747703,11.0326361747703,0,0.0,1.0
2011-07-15,18.55,18.55,18.55,18.55,0,11.0326361747703,11.0326361747703,11.0326361747703,11.0326361747703,0,0.0,1.0
2011-07-18,18.55,18.55,18.55,18.55,0,11.0326361747703,11.0326361747703,11.0326361747703,11.0326361747703,0,0.0,1.0
2011-07-19,18.4,18.52,18.27,18.32,1600,10.9434234833301,11.0147936364823,10.8661058174153,10.8958433812287,2690.20019602142,0.0,1.0
2011-07-20,18.45,18.45,18.45,18.45,100,10.9731610471435,10.9731610471435,10.9731610471435,10.9731610471435,168.137512251338,0.0,1.0
2011-07-21,18.45,18.46,18.45,18.46,1900,10.9731610471435,10.9791085599062,10.9731610471435,10.9791085599062,3194.61273277543,0.0,1.0
2011-07-22,18.47,18.47,18.45,18.45,300,10.9850560726689,10.9850560726689,10.9731610471435,10.9731610471435,504.412536754013,0.0,1.0
2011-07-25,18.47,18.47,18.47,18.47,0,10.9850560726689,10.9850560726689,10.9850560726689,10.9850560726689,0,0.0,1.0
2011-07-26,18.45,18.45,18.45,18.45,600,10.9731610471435,10.9731610471435,10.9731610471435,10.9731610471435,1008.82507350803,0.0,1.0
2011-07-27,18.55,18.55,18.45,18.45,1100,11.1159013534478,11.1159013534478,11.0559773569333,11.0559773569333,1835.65860753802,0.14,1.0
2011-07-28,18.45,18.7,18.45,18.68,500,11.0559773569333,11.2057873482197,11.0559773569333,11.1938025489168,834.390276153643,0.0,1.0
2011-07-29,18.2,18.48,18.17,18.48,800,10.9061673656469,11.0739545558877,10.8881901666926,11.0739545558877,1335.02444184583,0.0,1.0
2011-08-01,18.2,18.2,18.2,18.2,0,10.9061673656469,10.9061673656469,10.9061673656469,10.9061673656469,0,0.0,1.0
2011-08-02,18.2,18.2,18.2,18.2,0,10.9061673656469,10.9061673656469,10.9061673656469,10.9061673656469,0,0.0,1.0
2011-08-03,18.3,18.3,18.1,18.1,500,10.9660913621615,10.9660913621615,10.8462433691324,10.8462433691324,834.390276153642,0.0,1.0
2011-08-04,18.37,18.56,18.37,18.56,400,11.0080381597217,11.1218937530993,11.0080381597217,11.1218937530993,667.512220922912,0.0,1.0
2011-08-05,18.3,18.65,18.3,18.61,700,10.9660913621615,11.1758253499624,10.9660913621615,11.1518557513566,1168.1463866151,0.0,1.0
2011-08-08,18.3,18.3,18.3,18.3,200,10.9660913621615,10.9660913621615,10.9660913621615,10.9660913621615,333.756110461457,0.0,1.0
2011-08-09,18.55,18.55,18.55,18.55,300,11.1159013534478,11.1159013534478,11.1159013534478,11.1159013534478,500.634165692188,0.0,1.0
2011-08-10,17.26,18.01,16.79,18.01,2000,10.3522355747222,10.8020719988845,10.0703380822471,10.8020719988845,3334.54544681054,0.0156094,1.0
2011-08-11,17.25,17.52,17.03,17.52,4000,10.3462377557333,10.5081788684318,10.2142857379791,10.5081788684318,6669.09089362112,0.0,1.0
2011-08-12,17.5,17.5,17.07,17.07,800,10.4961832304541,10.4961832304541,10.2382770139344,10.2382770139344,1333.81817872422,0.0,1.0
2011-08-15,17.27,17.5,17.27,17.5,1300,10.358233393711,10.4961832304541,10.358233393711,10.4961832304541,2167.45454042686,0.0,1.0
2011-08-16,17.27,17.27,17.27,17.27,0,10.358233393711,10.358233393711,10.358233393711,10.358233393711,0,0.0,1.0
2011-08-17,18.22,18.74,17.53,17.53,2800,10.9280261976499,11.2399127850691,10.5141766874206,10.5141766874206,4668.36362553479,0.0,1.0
2011-08-18,17.41,18.03,17.41,18.03,1100,10.4422028595546,10.8140676368622,10.4422028595546,10.8140676368622,1833.99999574581,0.0,1.0
2011-08-19,17.49,17.63,17.32,17.63,1000,10.4901854114653,10.5741548773089,10.3882224886552,10.5741548773089,1667.27272340527,0.0,1.0
2011-08-22,17.26,17.26,17.26,17.26,100,10.3522355747222,10.3522355747222,10.3522355747222,10.3522355747222,166.727272340527,0.0,1.0
2011-08-23,17.26,17.26,17.26,17.26,0,10.3702290316887,10.3702290316887,10.3702290316887,10.3702290316887,0,0.03,1.0
2011-08-24,17.26,17.26,17.26,17.26,300,10.3702290316887,10.3702290316887,10.3702290316887,10.3702290316887,499.313948050462,0.0,1.0
2011-08-25,17.44,17.44,17.31,17.31,300,10.4783774225174,10.4783774225174,10.4002702513633,10.4002702513633,499.313948050463,0.0,1.0
2011-08-26,17.45,17.6,17.45,17.56,500,10.4843856664523,10.5745093254763,10.4843856664523,10.5504763497366,832.189913417441,0.0,1.0
2011-08-29,17.25,17.28,17.25,17.28,300,10.4483362028428,10.466507222326,10.4483362028428,10.466507222326,495.294169285247,0.14,1.0
2011-08-30,17.25,17.25,17.25,17.25,700,10.4483362028428,10.4483362028428,10.4483362028428,10.4483362028428,1155.68639499891,0.0,1.0
2011-08-31,17.16,17.16,16.32,17.01,1900,10.3938231443931,10.3938231443931,9.88503459886341,10.3029680469771,3136.86307213993,0.0,1.0
2011-09-01,17.07,17.07,17.07,17.07,300,10.3393100859435,10.3393100859435,10.3393100859435,10.3393100859435,495.294169285251,0.0,1.0
2011-09-02,17.25,17.34,17.25,17.33,800,10.4483362028428,10.5028492612924,10.4483362028428,10.496792254798,1320.78445142733,0.0,1.0
2011-09-06,17.42,17.42,17.25,17.25,1100,10.5513053132476,10.5513053132476,10.4483362028428,10.4483362028428,1816.07862071258,0.0,1.0
2011-09-07,17.63,19.16,17.0,17.0,5200,10.67850244963,11.6052244432735,10.2969110404827,10.2969110404827,8585.09893427767,0.0,1.0
2011-09-08,17.63,17.63,17.63,17.63,0,10.67850244963,10.67850244963,10.67850244963,10.67850244963,0,0.0,1.0
2011-09-09,17.65,17.65,17.65,17.65,100,10.6906164626188,10.6906164626188,10.6906164626188,10.6906164626188,165.098056428417,0.0,1.0
2011-09-12,17.65,17.65,17.65,17.65,0,10.7005369307057,10.7005369307057,10.7005369307057,10.7005369307057,0,0.0163785,1.0
2011-09-13,17.52,17.56,17.52,17.56,200,10.621722777675,10.6459732862998,10.621722777675,10.6459732862998,329.889988031395,0.0,1.0
2011-09-14,17.72,17.95,17.02,17.29,3300,10.7429753207991,10.8824157453919,10.3185914198646,10.4822823530822,5443.18480251804,0.0,1.0
2011-09-15,17.42,17.59,17.33,17.33,1000,10.5610965061129,10.6641611677684,10.506532861707,10.506532861707,1649.44994015698,0.0,1.0
2011-09-16,17.7,17.7,17.7,17.7,100,10.7308500664867,10.7308500664867,10.7308500664867,10.7308500664867,164.944994015698,0.0,1.0
2011-09-19,17.44,17.44,17.44,17.44,200,10.5732217604253,10.5732217604253,10.5732217604253,10.5732217604253,329.889988031396,0.0,1.0
2011-09-20,17.97,17.97,17.97,17.97,100,10.8945409997043,10.8945409997043,10.8945409997043,10.8945409997043,164.944994015698,0.0,1.0
2011-09-21,17.6,17.94,17.6,17.73,1000,10.6702237949246,10.8763531182357,10.6702237949246,10.7490379479553,1649.44994015698,0.0,1.0
2011-09-22,17.5,17.86,17.5,17.86,2600,10.6095975233626,10.827852100986,10.6095975233626,10.827852100986,4288.56984440813,0.0,1.0
2011-09-23,17.5,17.5,17.5,17.5,0,10.6095975233626,10.6095975233626,10.6095975233626,10.6095975233626,0,0.0,1.0
2011-09-26,17.4,17.4,17.4,17.4,400,10.5489712518005,10.5489712518005,10.5489712518005,10.5489712518005,659.779976062791,0.0,1.0
2011-09-27,17.54,17.55,17.54,17.55,200,10.6338480319874,10.6399106591436,10.6338480319874,10.6399106591436,329.889988031395,0.0,1.0
2011-09-28,17.54,17.54,17.54,17.54,0,10.6338480319874,10.6338480319874,10.6338480319874,10.6338480319874,0,0.0,1.0
2011-09-29,17.54,17.54,17.54,17.54,0,10.6338480319874,10.6338480319874,10.6338480319874,10.6338480319874,0,0.0,1.0
2011-09-30,17.1,17.29,17.03,17.29,2600,10.3670924371143,10.4822823530822,10.3246540470208,10.4822823530822,4288.56984440813,0.0,1.0
2011-10-03,17.02,17.03,17.02,17.02,1900,10.3185914198646,10.3246540470208,10.3185914198646,10.3185914198646,3133.95488629826,0.0,1.0
2011-10-04,16.4,16.8,15.71,16.8,2200,9.94270853617977,10.1852136224281,9.52438726240148,10.1852136224281,3628.78986834535,0.0,1.0
2011-10-05,16.4,16.4,16.4,16.4,0,9.94270853617977,9.94270853617977,9.94270853617977,9.94270853617977,0,0.0,1.0
2011-10-06,16.5,16.5,16.5,16.5,500,10.0033348077418,10.0033348077418,10.0033348077418,10.0033348077418,824.724970078493,0.0,1.0
2011-10-07,16.67,16.8,16.64,16.8,600,10.1063994693974,10.1852136224281,10.0882115879287,10.1852136224281,989.669964094184,0.0,1.0
2011-10-10,16.46,16.92,16.25,16.92,1600,9.97908429911702,10.2579651483025,9.85176912883667,10.2579651483025,2639.11990425116,0.0,1.0
2011-10-11,16.75,16.75,16.7,16.7,1100,10.154900486647,10.154900486647,10.124587350866,10.124587350866,1814.39493417268,0.0,1.0
2011-10-12,16.44,16.93,16.44,16.92,400,9.97765842983615,10.2750460594359,9.97765842983615,10.2689769241379,659.072471386254,0.0176481,1.0
2011-10-13,16.56,16.56,16.37,16.37,1600,10.0504880534116,10.0504880534116,9.93517448275047,9.93517448275047,2636.28988554501,0.0,1.0
2011-10-14,16.56,16.56,16.56,16.56,0,10.0504880534116,10.0504880534116,10.0504880534116,10.0504880534116,0,0.0,1.0
2011-10-17,16.8,16.8,16.42,16.46,800,10.1961473005625,10.1961473005625,9.96552015924024,9.98979670043206,1318.14494277251,0.0,1.0
2011-10-18,16.91,16.91,16.57,16.59,1400,10.26290778884,10.26290778884,10.0565571887095,10.0686954593055,2306.75364985188,0.0,1.0
2011-10-19,18.02,18.72,17.09,17.09,18100,10.9365818069129,11.3614212777696,10.3721522242032,10.3721522242032,29823.0293302279,0.0,1.0
2011-10-20,18.03,18.03,17.96,17.96,200,10.9426509422108,10.9426509422108,10.9001669951251,10.9001669951251,329.536235693127,0.0,1.0
2011-10-21,18.12,18.12,17.9,17.9,1200,10.9972731598924,10.9972731598924,10.8637521833374,10.8637521833374,1977.21741415876,0.0,1.0
2011-10-24,18.12,18.12,18.12,18.12,0,10.9972731598924,10.9972731598924,10.9972731598924,10.9972731598924,0,0.0,1.0
2011-10-25,17.72,18.2,17.71,18.0,3700,10.7545077479742,11.045826242276,10.7484386126763,10.924443536317,6096.42036032287,0.0,1.0
2011-10-26,17.95,18.0,17.34,17.5,2200,10.8940978598272,10.924443536317,10.523880606652,10.6209867714193,3624.89859262439,0.0,1.0
2011-10-27,18.17,18.34,17.7,17.71,4700,11.1125867305535,11.2165569971575,10.8251395228837,10.8312554209193,7684.88940250066,0.14,1.0
2011-10-28,17.93,17.93,17.93,17.93,100,10.9658051777009,10.9658051777009,10.9658051777009,10.9658051777009,163.508285159588,0.0,1.0
2011-10-31,17.44,17.44,17.44,17.44,100,10.66612617396,10.66612617396,10.66612617396,10.66612617396,163.508285159588,0.0,1.0
2011-11-01,17.58,18.0,17.3,17.3,5000,10.7517487464574,11.0086164639496,10.5805036014626,10.5805036014626,8175.4142579794,0.0,1.0
2011-11-02,17.5,17.71,17.06,17.32,2300,10.7028215621732,10.8312554209193,10.43372204861,10.5927353975337,3760.69055867052,0.0,1.0
2011-11-03,17.66,17.66,17.26,17.42,3300,10.8006759307416,10.8006759307416,10.5560400093205,10.653894377889,5395.77341026642,0.0,1.0
2011-11-04,17.4,17.62,17.16,17.2,3500,10.6416625818179,10.7762123385995,10.4948810289652,10.5193446211074,5722.78998058558,0.0,1.0
2011-11-07,17.5,17.72,17.5,17.65,500,10.7028215621732,10.8373713189548,10.7028215621732,10.7945600327061,817.541425797939,0.0,1.0
2011-11-08,17.5,17.5,17.5,17.5,0,10.7028215621732,10.7028215621732,10.7028215621732,10.7028215621732,0,0.0,1.0
2011-11-09,17.59,17.82,17.51,17.51,3200,10.769370972739,10.91018707983,10.7203914572291,10.7203914572291,5226.67481160082,0.0188138,1.0
2011-11-10,17.45,17.78,17.33,17.55,5200,10.6836568205967,10.885697322075,10.6101875473318,10.7448812149841,8493.34656885132,0.0,1.0
2011-11-11,17.95,17.95,17.53,17.53,700,10.9897787925335,10.9897787925335,10.7326363361066,10.7326363361066,1143.33511503769,0.0,1.0
2011-11-14,17.76,17.86,17.6,17.6,1400,10.8734524431975,10.9346768375849,10.7754934121777,10.7754934121777,2286.67023007537,0.0,1.0
2011-11-15,17.76,17.76,17.76,17.76,0,10.8734524431975,10.8734524431975,10.8734524431975,10.8734524431975,0,0.0,1.0
2011-11-16,17.56,17.57,17.31,17.53,3500,10.7510036544228,10.7571260938615,10.5979426684544,10.7326363361066,5716.6755751884,0.0,1.0
2011-11-17,17.93,17.93,17.35,17.35,3200,10.9775339136561,10.9775339136561,10.6224324262093,10.6224324262093,5226.67481160081,0.0,1.0
2011-11-18,17.82,18.05,17.66,18.05,3800,10.91018707983,11.0510031869209,10.8122280488102,11.0510031869209,6206.67633877596,0.0,1.0
2011-11-21,17.85,17.85,17.27,17.27,800,10.9285543981462,10.9285543981462,10.5734529106994,10.5734529106994,1306.6687029002,0.0,1.0
2011-11-22,17.85,17.85,17.85,17.85,0,10.9285543981462,10.9285543981462,10.9285543981462,10.9285543981462,0,0.0,1.0
2011-11-23,17.85,17.85,17.85,17.85,0,10.9285543981462,10.9285543981462,10.9285543981462,10.9285543981462,0,0.0,1.0
2011-11-25,17.9,17.9,17.83,17.83,600,10.9591665953399,10.9591665953399,10.9163095192687,10.9163095192687,980.001527175151,0.0,1.0
2011-11-28,18.1,18.1,17.93,18.0,700,11.1673295362569,11.1673295362569,11.0624430157507,11.1056315830179,1134.559516567,0.14,1.0
2011-11-29,17.79,17.81,17.78,17.81,2400,10.9760658812161,10.9884054718639,10.9698960858922,10.9884054718639,3889.9183425154,0.0,1.0
2011-11-30,18.35,18.35,17.6,17.6,14400,11.3215744193544,11.3215744193544,10.858839770062,10.858839770062,23339.5100550925,0.0,1.0
2011-12-01,18.11,18.11,18.11,18.11,200,11.1734993315808,11.1734993315808,11.1734993315808,11.1734993315808,324.159861876285,0.0,1.0
2011-12-02,18.11,18.11,18.11,18.11,0,11.1734993315808,11.1734993315808,11.1734993315808,11.1734993315808,0,0.0,1.0
2011-12-05,17.92,18.5,17.92,18.5,600,11.0562732204268,11.4141213492129,11.0562732204268,11.4141213492129,972.47958562885,0.0,1.0
2011-12-06,18.17,18.19,17.81,18.19,2000,11.2105181035242,11.222857694172,10.9884054718639,11.222857694172,3241.59861876285,0.0,1.0
2011-12-07,18.17,18.17,18.17,18.17,0,11.2105181035242,11.2105181035242,11.2105181035242,11.2105181035242,0,0.0,1.0
2011-12-08,17.9,18.42,17.9,18.42,800,11.043933629779,11.3647629866217,11.043933629779,11.3647629866217,1296.63944750513,0.0,1.0
2011-12-09,18.08,18.08,17.81,17.82,1700,11.1549899456091,11.1549899456091,10.9884054718639,10.9945752671878,2755.35882594843,0.0,1.0
2011-12-12,17.95,18.1,17.9,18.02,1000,11.0870864739313,11.1797362216243,11.0562032247003,11.1303230228547,1619.00063124837,0.0199421,1.0
2011-12-13,18.21,18.21,18.21,18.21,800,11.2476793699326,11.2476793699326,11.2476793699326,11.2476793699326,1295.20050499869,0.0,1.0
2011-12-14,17.89,17.98,17.64,17.98,2000,11.0500265748541,11.1056164234699,10.8956103286991,11.1056164234699,3238.00126249673,0.0,1.0
2011-12-15,17.96,17.96,17.7,17.7,3500,11.0932631237775,11.0932631237775,10.9326702277763,10.9326702277763,5666.50220936928,0.0,1.0
2011-12-16,17.86,17.86,17.74,17.74,800,11.0314966253155,11.0314966253155,10.9573768271611,10.9573768271611,1295.20050499869,0.0,1.0
2011-12-19,17.74,17.95,17.21,17.35,9600,10.9573768271611,11.0870864739313,10.6300143853124,10.7164874831592,15542.4060599843,0.0,1.0
2011-12-20,18.07,18.16,17.51,17.51,2900,11.1612062720857,11.2167961207016,10.8153138806985,10.8153138806985,4695.10183062027,0.0,1.0
2011-12-21,18.21,18.41,17.78,18.12,1900,11.2476793699326,11.3712123668566,10.9820834265459,11.1920895213167,3076.10119937188,0.0,1.0
2011-12-22,18.26,18.88,17.62,18.66,4200,11.2785626191636,11.661514909628,10.8832570290067,11.5256286130116,6799.8026512431,0.0,1.0
2011-12-23,18.06,18.25,17.71,18.0,5400,11.1550296222395,11.2723859693174,10.9388468776225,11.1179697231623,8742.60340874119,0.0,1.0
2011-12-27,17.94,18.02,17.79,18.0,1900,11.1673829219319,11.2171817309484,11.0740101550262,11.2047320286943,3052.28183167765,0.14,1.0
2011-12-28,18.1,18.1,17.8,17.8,7200,11.2669805399648,11.2669805399648,11.0802350061532,11.0802350061532,11566.5416779363,0.0,1.0
2011-12-29,18.19,18.29,18.14,18.14,3500,11.4786254782846,11.5417295215956,11.447073456629,11.447073456629,5546.39578758295,0.25,1.0
2011-12-30,18.19,18.19,18.19,18.19,0,11.4786254782846,11.4786254782846,11.4786254782846,11.4786254782846,0,0.0,1.0
2012-01-03,18.11,18.11,17.85,17.85,900,11.4281422436357,11.4281422436357,11.2640717310269,11.2640717310269,1426.21605966419,0.0,1.0
2012-01-04,18.11,18.11,18.11,18.11,0,11.4281422436357,11.4281422436357,11.4281422436357,11.4281422436357,0,0.0,1.0
2012-01-05,18.64,18.64,18.05,18.05,6800,11.7625936731844,11.7625936731844,11.3902798176491,11.3902798176491,10775.8546730183,0.0,1.0
2012-01-06,18.47,18.69,18.32,18.69,5900,11.6553167995556,11.7941456948399,11.560660734589,11.7941456948399,9349.63861335412,0.0,1.0
2012-01-09,18.4,18.43,18.26,18.34,2000,11.6111439692378,11.6300751822311,11.5227983086023,11.5732815432512,3169.36902147599,0.0,1.0
2012-01-10,18.65,18.75,18.06,18.75,5900,11.7689040775155,11.8320081208266,11.3965902219802,11.8320081208266,9349.63861335415,0.0,1.0
2012-01-11,18.4,18.7,18.39,18.7,2800,11.6248986944543,11.8144350862117,11.618580814729,11.8144350862117,4431.86657829352,0.0217969,1.0
2012-01-12,18.2,18.42,18.07,18.07,1500,11.4985410999494,11.6375344539048,11.4164086635211,11.4164086635211,2374.21423837152,0.0,1.0
2012-01-13,18.55,18.58,18.55,18.58,600,11.719666890333,11.7386205295087,11.719666890333,11.7386205295087,949.685695348612,0.0,1.0
2012-01-17,18.5,18.53,18.24,18.53,1500,11.6880774917068,11.7070311308825,11.5238126188503,11.7070311308825,2374.21423837152,0.0,1.0
2012-01-18,18.45,18.45,18.4,18.45,1900,11.6564880930805,11.6564880930805,11.6248986944543,11.6564880930805,3007.33803527061,0.0,1.0
2012-01-19,18.45,18.45,18.3,18.33,500,11.6564880930805,11.6564880930805,11.5617198972018,11.5806735363776,791.404746123845,0.0,1.0
2012-01-20,18.45,18.45,18.45,18.45,0,11.6564880930805,11.6564880930805,11.6564880930805,11.6564880930805,0,0.0,1.0
2012-01-23,18.45,18.45,18.45,18.45,0,11.6564880930805,11.6564880930805,11.6564880930805,11.6564880930805,0,0.0,1.0
2012-01-24,18.45,18.45,18.32,18.32,400,11.6564880930805,11.6564880930805,11.5743556566523,11.5743556566523,633.123796899076,0.0,1.0
2012-01-25,18.5,18.5,18.45,18.45,700,11.6880774917068,11.6880774917068,11.6564880930805,11.6564880930805,1107.96664457338,0.0,1.0
2012-01-26,18.5,18.5,18.5,18.5,0,11.6880774917068,11.6880774917068,11.6880774917068,11.6880774917068,0,0.0,1.0
2012-01-27,18.5,18.5,18.5,18.5,0,11.7765278078602,11.7765278078602,11.7765278078602,11.7765278078602,0,0.14,1.0
2012-01-30,18.5,18.5,18.5,18.5,0,11.7765278078602,11.7765278078602,11.7765278078602,11.7765278078602,0,0.0,1.0
2012-01-31,18.43,18.43,18.26,18.26,400,11.7319679729116,11.7319679729116,11.6237512308934,11.6237512308934,628.368575248543,0.0,1.0
2012-02-01,18.5,18.6,18.5,18.6,900,11.7765278078602,11.8401847149297,11.7765278078602,11.8401847149297,1413.82929430923,0.0,1.0
2012-02-02,18.5,18.5,18.48,18.5,4700,11.7765278078602,11.7765278078602,11.7637964264463,11.7765278078602,7383.33075917042,0.0,1.0
2012-02-03,18.5,18.5,18.5,18.5,0,11.7765278078602,11.7765278078602,11.7765278078602,11.7765278078602,0,0.0,1.0
2012-02-06,18.9,18.99,18.88,18.99,1400,12.0311554361383,12.0884466525008,12.0184240547244,12.0884466525008,2199.2900133699,0.0,1.0
2012-02-07,18.9,18.9,18.9,18.9,100,12.0311554361383,12.0311554361383,12.0311554361383,12.0311554361383,157.092143812136,0.0,1.0
2012-02-08,18.9,18.9,18.9,18.9,0,12.0311554361383,12.0311554361383,12.0311554361383,12.0311554361383,0,0.0,1.0
2012-02-09,18.85,18.85,18.85,18.85,500,11.9993269826035,11.9993269826035,11.9993269826035,11.9993269826035,785.460719060683,0.0,1.0
2012-02-10,18.85,18.85,18.85,18.85,0,12.0135370503117,12.0135370503117,12.0135370503117,12.0135370503117,0,0.0223229,1.0
2012-02-13,18.85,18.85,18.85,18.85,0,12.0135370503117,12.0135370503117,12.0135370503117,12.0135370503117,0,0.0,1.0
2012-02-14,18.75,18.8,18.59,18.59,2500,11.9498047582676,11.9816709042897,11.8478330909971,11.8478330909971,3922.6582315137,0.0,1.0
2012-02-15,18.8,18.88,18.78,18.86,7100,11.9816709042897,12.032656737925,11.9689244458809,12.0199102795161,11140.3493774989,0.0,1.0
2012-02-16,18.8,18.8,18.8,18.8,0,11.9816709042897,11.9816709042897,11.9816709042897,11.9816709042897,0,0.0,1.0
2012-02-17,18.59,18.59,18.59,18.59,900,11.8478330909971,11.8478330909971,11.8478330909971,11.8478330909971,1412.15696334493,0.0,1.0
2012-02-21,18.55,18.55,18.44,18.45,5000,11.8223401741795,11.8223401741795,11.7522346529309,11.7586078821354,7845.31646302734,0.0,1.0
2012-02-22,18.55,18.55,18.55,18.55,0,11.8223401741795,11.8223401741795,11.8223401741795,11.8223401741795,0,0.0,1.0
2012-02-23,18.55,18.55,18.55,18.55,0,11.8223401741795,11.8223401741795,11.8223401741795,11.8223401741795,0,0.0,1.0
2012-02-24,18.6,18.6,18.6,18.6,800,11.8542063202015,11.8542063202015,11.8542063202015,11.8542063202015,1255.25063408438,0.0,1.0
2012-02-27,18.4,18.41,18.4,18.41,1100,11.815966944975,11.8223886661408,11.815966944975,11.8223886661408,1712.93641005043,0.14,1.0
2012-02-28,18.84,18.84,18.72,18.75,2500,12.0985226762679,12.0985226762679,12.021462022279,12.0407271857762,3893.03729556915,0.0,1.0
2012-02-29,18.84,18.84,18.5,18.5,800,12.0985226762679,12.0985226762679,11.8801841566325,11.8801841566325,1245.77193458213,0.0,1.0
2012-03-01,18.8,18.8,18.8,18.8,500,12.0728357916049,12.0728357916049,12.0728357916049,12.0728357916049,778.60745911383,0.0,1.0
2012-03-02,18.8,18.8,18.8,18.8,0,12.0728357916049,12.0728357916049,12.0728357916049,12.0728357916049,0,0.0,1.0
2012-03-05,18.51,18.75,18.51,18.7,1400,11.8866058777983,12.0407271857762,11.8866058777983,12.0086185799475,2180.10088551871,0.0,1.0
2012-03-06,18.6,18.6,18.6,18.6,100,11.94440136829,11.94440136829,11.94440136829,11.94440136829,155.721491822766,0.0,1.0
2012-03-07,18.56,18.58,18.56,18.58,700,11.918714483627,11.9315579259585,11.918714483627,11.9315579259585,1090.05044275936,0.0,1.0
2012-03-08,18.56,18.56,18.56,18.56,100,11.918714483627,11.918714483627,11.918714483627,11.918714483627,155.721491822766,0.0,1.0
2012-03-09,18.71,18.71,18.71,18.71,200,12.0150403011132,12.0150403011132,12.0150403011132,12.0150403011132,311.442983645532,0.0,1.0
2012-03-12,18.41,18.43,18.41,18.43,600,11.8358020362257,11.8486600503879,11.8358020362257,11.8486600503879,933.270087332623,0.0208875,1.0
2012-03-13,18.41,18.41,18.41,18.41,0,11.8358020362257,11.8358020362257,11.8358020362257,11.8358020362257,0,0.0,1.0
2012-03-14,18.41,18.41,18.41,18.41,800,11.8358020362257,11.8358020362257,11.8358020362257,11.8358020362257,1244.3601164435,0.0,1.0
2012-03-15,18.41,18.41,18.41,18.41,0,11.8358020362257,11.8358020362257,11.8358020362257,11.8358020362257,0,0.0,1.0
2012-03-16,18.84,18.84,18.8,18.8,1200,12.1122493407112,12.1122493407112,12.086533312387,12.086533312387,1866.54017466524,0.0,1.0
2012-03-19,18.84,18.88,18.84,18.87,2500,12.1122493407112,12.1379653690354,12.1122493407112,12.1315363619544,3888.62536388591,0.0,1.0
2012-03-20,18.84,18.84,18.84,18.84,0,12.1122493407112,12.1122493407112,12.1122493407112,12.1122493407112,0,0.0,1.0
2012-03-21,18.84,18.84,18.84,18.84,0,12.1122493407112,12.1122493407112,12.1122493407112,12.1122493407112,0,0.0,1.0
2012-03-22,18.52,18.72,18.52,18.6,1600,11.9065211141174,12.0351012557385,11.9065211141174,11.9579531707658,2488.72023288698,0.0,1.0
2012-03-23,18.52,18.7,18.52,18.58,1700,11.9065211141174,12.0222432415764,11.9065211141174,11.9450951566037,2644.26524744242,0.0,1.0
2012-03-26,18.86,18.86,18.75,18.75,1600,12.1251073548733,12.1251073548733,12.0543882769817,12.0543882769817,2488.72023288699,0.0,1.0
2012-03-27,18.75,18.75,18.75,18.75,800,12.0543882769817,12.0543882769817,12.0543882769817,12.0543882769817,1244.36011644349,0.0,1.0
2012-03-28,18.71,18.8,18.52,18.54,4700,12.0286722486575,12.086533312387,11.9065211141174,11.9193791282795,7310.61568410549,0.0,1.0
2012-03-29,18.87,18.88,18.7,18.7,1300,12.1315363619544,12.1379653690354,12.0222432415764,12.0222432415764,2022.08518922067,0.0,1.0
2012-03-30,18.53,18.62,18.53,18.62,1000,11.9129501211984,11.9708111849279,11.9129501211984,11.9708111849279,1555.45014555437,0.0,1.0
2012-04-02,18.6,18.67,18.53,18.57,700,11.9579531707658,12.0029562203332,11.9129501211984,11.9386661495227,1088.81510188806,0.0,1.0
2012-04-03,18.65,18.75,18.02,18.52,3100,11.9900982061711,12.0543882769817,11.5850707600645,11.9065211141174,4821.89545121854,0.0,1.0
2012-04-04,18.88,18.88,18.73,18.73,500,12.1379653690354,12.1379653690354,12.0415302628196,12.0415302628196,777.725072777184,0.0,1.0
2012-04-05,18.88,18.88,18.7,18.79,1200,12.1379653690354,12.1379653690354,12.0222432415764,12.0801043053059,1866.54017466524,0.0,1.0
2012-04-09,18.7,18.9,18.51,18.61,2000,12.0222432415764,12.1508233831975,11.9000921070363,11.9643821778469,3110.90029110873,0.0,1.0
2012-04-10,18.7,18.7,18.7,18.7,0,12.0222432415764,12.0222432415764,12.0222432415764,12.0222432415764,0,0.0,1.0
2012-04-11,18.54,18.75,18.54,18.75,800,11.932419983403,12.0675768440564,11.932419983403,12.0675768440564,1243.00016431119,0.0202844,1.0
2012-04-12,18.54,18.54,18.54,18.54,0,11.932419983403,11.932419983403,11.932419983403,11.932419983403,0,0.0,1.0
2012-04-13,18.54,18.54,18.54,18.54,0,11.932419983403,11.932419983403,11.932419983403,11.932419983403,0,0.0,1.0
2012-04-16,18.54,18.54,18.54,18.54,0,11.932419983403,11.932419983403,11.932419983403,11.932419983403,0,0.0,1.0
2012-04-17,18.54,18.54,18.54,18.54,0,11.932419983403,11.932419983403,11.932419983403,11.932419983403,0,0.0,1.0
2012-04-18,18.4,18.4,18.27,18.27,1200,11.842315409634,11.842315409634,11.7586468768486,11.7586468768486,1864.50024646678,0.0,1.0
2012-04-19,18.41,18.41,18.41,18.41,100,11.8487514506175,11.8487514506175,11.8487514506175,11.8487514506175,155.375020538899,0.0,1.0
2012-04-20,18.42,18.43,18.42,18.43,700,11.855187491601,11.8616235325845,11.855187491601,11.8616235325845,1087.62514377229,0.0,1.0
2012-04-23,18.42,18.42,18.42,18.42,0,11.855187491601,11.855187491601,11.855187491601,11.855187491601,0,0.0,1.0
2012-04-24,18.87,18.87,18.79,18.79,1500,12.1448093358584,12.1448093358584,12.0933210079904,12.0933210079904,2330.62530808347,0.0,1.0
2012-04-25,18.37,18.54,18.34,18.54,1800,11.8230072866835,11.932419983403,11.8036991637331,11.932419983403,2796.75036970018,0.0,1.0
2012-04-26,18.37,18.37,18.37,18.37,0,11.9131118604525,11.9131118604525,11.9131118604525,11.9131118604525,0,0.14,1.0
2012-04-27,18.37,18.38,18.37,18.38,1100,11.9131118604525,11.9195969512856,11.9131118604525,11.9195969512856,1696.19829283064,0.0,1.0
2012-04-30,18.37,18.37,18.37,18.37,0,11.9131118604525,11.9131118604525,11.9131118604525,11.9131118604525,0,0.0,1.0
2012-05-01,18.35,18.59,18.35,18.38,3600,11.9001416787862,12.0557838587813,11.9001416787862,11.9195969512856,5551.1944129003,0.0,1.0
2012-05-02,18.59,18.59,18.39,18.46,3200,12.0557838587813,12.0557838587813,11.9260820421188,11.9714776779506,4934.39503368913,0.0,1.0
2012-05-03,18.59,18.59,18.59,18.59,0,12.0557838587813,12.0557838587813,12.0557838587813,12.0557838587813,0,0.0,1.0
2012-05-04,18.59,18.59,18.59,18.59,0,12.0557838587813,12.0557838587813,12.0557838587813,12.0557838587813,0,0.0,1.0
2012-05-07,18.59,18.59,18.59,18.59,0,12.0557838587813,12.0557838587813,12.0557838587813,12.0557838587813,0,0.0,1.0
2012-05-08,18.52,18.59,18.51,18.51,700,12.0103882229494,12.0557838587813,12.0039031321163,12.0039031321163,1079.3989136195,0.0,1.0
2012-05-09,18.69,18.69,18.52,18.52,600,12.1206347671125,12.1206347671125,12.0103882229494,12.0103882229494,925.199068816716,0.0,1.0
2012-05-10,18.4,18.4,18.4,18.4,200,11.9456271331262,11.9456271331262,11.9456271331262,11.9456271331262,308.06252019997,0.0201385,1.0
2012-05-11,18.4,18.4,18.4,18.4,0,11.9456271331262,11.9456271331262,11.9456271331262,11.9456271331262,0,0.0,1.0
2012-05-14,18.4,18.4,18.4,18.4,0,11.9456271331262,11.9456271331262,11.9456271331262,11.9456271331262,0,0.0,1.0
2012-05-15,18.4,18.4,18.4,18.4,0,11.9456271331262,11.9456271331262,11.9456271331262,11.9456271331262,0,0.0,1.0
2012-05-16,18.5,18.5,18.5,18.5,1800,12.0105490197192,12.0105490197192,12.0105490197192,12.0105490197192,2772.56268179975,0.0,1.0
2012-05-17,18.5,18.5,18.5,18.5,0,12.0105490197192,12.0105490197192,12.0105490197192,12.0105490197192,0,0.0,1.0
2012-05-18,18.69,18.78,18.69,18.78,2000,12.1339006042461,12.1923303021799,12.1339006042461,12.1923303021799,3080.62520199971,0.0,1.0
2012-05-21,18.69,18.69,18.69,18.69,0,12.1339006042461,12.1339006042461,12.1339006042461,12.1339006042461,0,0.0,1.0
2012-05-22,18.68,18.68,18.68,18.68,700,12.1274084155868,12.1274084155868,12.1274084155868,12.1274084155868,1078.2188206999,0.0,1.0
2012-05-23,18.68,18.68,18.68,18.68,0,12.1274084155868,12.1274084155868,12.1274084155868,12.1274084155868,0,0.0,1.0
2012-05-24,18.8,18.8,18.8,18.8,300,12.2053146794985,12.2053146794985,12.2053146794985,12.2053146794985,462.093780299955,0.0,1.0
2012-05-25,18.88,18.88,18.51,18.52,1800,12.2572521887729,12.2572521887729,12.0170412083786,12.0235333970379,2772.56268179975,0.0,1.0
2012-05-29,18.88,18.88,18.88,18.88,0,12.3481428300032,12.3481428300032,12.3481428300032,12.3481428300032,0,0.14,1.0
2012-05-30,18.75,18.81,18.75,18.81,900,12.2631185414492,12.3023605207818,12.2631185414492,12.3023605207818,1376.07737729703,0.0,1.0
2012-05-31,18.74,18.77,18.74,18.77,200,12.2565782115604,12.2761992012267,12.2565782115604,12.2761992012267,305.794972732674,0.0,1.0
2012-06-01,18.8,18.8,18.7,18.74,1700,12.2958201908931,12.2958201908931,12.2304168920053,12.2565782115604,2599.25726822772,0.0,1.0
2012-06-04,18.8,18.8,18.8,18.8,0,12.2958201908931,12.2958201908931,12.2958201908931,12.2958201908931,0,0.0,1.0
2012-06-05,18.8,18.8,18.8,18.8,0,12.2958201908931,12.2958201908931,12.2958201908931,12.2958201908931,0,0.0,1.0
2012-06-06,18.8,18.8,18.8,18.8,0,12.2958201908931,12.2958201908931,12.2958201908931,12.2958201908931,0,0.0,1.0
2012-06-07,18.5,18.54,18.5,18.54,900,12.0996102942299,12.125771613785,12.0996102942299,12.125771613785,1376.07737729703,0.0,1.0
2012-06-08,18.75,18.75,18.75,18.75,100,12.2631185414492,12.2631185414492,12.2631185414492,12.2631185414492,152.897486366337,0.0,1.0
2012-06-11,18.75,18.75,18.75,18.75,0,12.2631185414492,12.2631185414492,12.2631185414492,12.2631185414492,0,0.0,1.0
2012-06-12,18.67,18.68,18.47,18.51,1300,12.2239698926241,12.2305172787476,12.0930221701535,12.1192117146476,1985.52517825204,0.0201427,1.0
2012-06-13,18.69,18.69,18.57,18.57,1600,12.2370646648711,12.2370646648711,12.1584960313888,12.1584960313888,2443.72329631021,0.0,1.0
2012-06-14,18.61,18.61,18.54,18.54,800,12.1846855758829,12.1846855758829,12.1388538730182,12.1388538730182,1221.8616481551,0.0,1.0
2012-06-15,18.69,18.69,18.55,18.55,800,12.2370646648711,12.2370646648711,12.1454012591418,12.1454012591418,1221.86164815511,0.0,1.0
2012-06-18,18.6,18.66,18.58,18.58,900,12.1781381897594,12.2174225065005,12.1650434175123,12.1650434175123,1374.59435417449,0.0,1.0
2012-06-19,18.69,18.69,18.57,18.57,800,12.2370646648711,12.2370646648711,12.1584960313888,12.1584960313888,1221.86164815511,0.0,1.0
2012-06-20,18.69,18.69,18.69,18.69,0,12.2370646648711,12.2370646648711,12.2370646648711,12.2370646648711,0,0.0,1.0
2012-06-21,18.69,18.69,18.69,18.69,0,12.2370646648711,12.2370646648711,12.2370646648711,12.2370646648711,0,0.0,1.0
2012-06-22,18.7,18.7,18.55,18.55,900,12.2436120509947,12.2436120509947,12.1454012591418,12.1454012591418,1374.59435417448,0.0,1.0
2012-06-25,18.64,18.64,18.58,18.58,400,12.2043277342535,12.2043277342535,12.1650434175123,12.1650434175123,610.930824077551,0.0,1.0
2012-06-26,18.9,18.99,18.59,18.76,2400,12.3745597734652,12.4334862485769,12.1715908036359,12.2828963677358,3665.5849444653,0.0,1.0
2012-06-27,18.89,18.9,18.77,18.9,800,12.459675793071,12.4662717040255,12.3805248616169,12.4662717040255,1212.87265021807,0.14,1.0
2012-06-28,18.92,18.97,18.79,18.86,1700,12.4794635259346,12.5124430807071,12.3937166835259,12.4398880602075,2577.35438171339,0.0,1.0
2012-06-29,18.86,18.93,18.76,18.76,800,12.6047858340703,12.6515692385445,12.537952399107,12.537952399107,1197.0056610734,0.25,1.0
2012-07-02,19.1,19.1,19.1,19.1,800,12.7651860779821,12.7651860779821,12.7651860779821,12.7651860779821,1197.00566107341,0.0,1.0
2012-07-03,19.05,19.05,18.85,18.85,400,12.7317693605005,12.7317693605005,12.5981024905739,12.5981024905739,598.502830536702,0.0,1.0
2012-07-05,19.05,19.05,19.05,19.05,0,12.7317693605005,12.7317693605005,12.7317693605005,12.7317693605005,0,0.0,1.0
2012-07-06,19.05,19.05,19.05,19.05,0,12.7317693605005,12.7317693605005,12.7317693605005,12.7317693605005,0,0.0,1.0
2012-07-09,19.25,19.29,19.07,19.07,5800,12.865436230427,12.8921696044123,12.7451360474931,12.7451360474931,8678.29104278218,0.0,1.0
2012-07-10,19.44,19.44,19.25,19.25,2700,12.9924197568572,12.9924197568572,12.865436230427,12.865436230427,4039.89410612274,0.0,1.0
2012-07-11,19.44,19.44,19.44,19.44,0,13.005895716516,13.005895716516,13.005895716516,13.005895716516,0,0.0201635,1.0
2012-07-12,19.01,19.05,19.01,19.05,300,12.7182138668194,12.7449749691167,12.7182138668194,12.7449749691167,448.412022294937,0.0,1.0
2012-07-13,19.01,19.01,19.01,19.01,0,12.7182138668194,12.7182138668194,12.7182138668194,12.7182138668194,0,0.0,1.0
2012-07-16,19.09,19.26,19.09,19.26,400,12.7717360714141,12.8854707561779,12.7717360714141,12.8854707561779,597.88269639325,0.0,1.0
2012-07-17,19.26,19.26,19.26,19.26,100,12.8854707561779,12.8854707561779,12.8854707561779,12.8854707561779,149.470674098312,0.0,1.0
2012-07-18,18.8,19.11,18.8,19.11,2800,12.691452764522,12.9007267196817,12.691452764522,12.9007267196817,4147.67331815245,0.17,1.0
2012-07-19,18.84,19.13,18.84,19.13,300,12.7184558555104,12.9142282651759,12.7184558555104,12.9142282651759,444.393569802046,0.0,1.0
2012-07-20,18.86,19.1,18.71,18.72,7800,12.7319574010045,12.8939759469346,12.6306958097982,12.6374465825453,11554.2328148533,0.0,1.0
2012-07-23,18.86,18.86,18.86,18.86,0,12.7319574010045,12.7319574010045,12.7319574010045,12.7319574010045,0,0.0,1.0
2012-07-24,18.74,18.74,18.53,18.54,4200,12.6509481280395,12.6509481280395,12.5091819003507,12.5159326730978,6221.50997722866,0.0,1.0
2012-07-25,18.56,18.65,18.53,18.56,2600,12.529434218592,12.5901911733157,12.5091819003507,12.529434218592,3851.41093828439,0.0,1.0
2012-07-26,18.71,18.8,18.38,18.55,5000,12.6306958097982,12.691452764522,12.4079203091444,12.5226834458449,7406.55949670081,0.0,1.0
2012-07-27,18.58,18.98,18.58,18.98,300,12.6374465825453,12.9095121709747,12.6374465825453,12.9095121709747,441.070113617631,0.14,1.0
2012-07-30,18.58,18.58,18.58,18.58,0,12.6374465825453,12.6374465825453,12.6374465825453,12.6374465825453,0,0.0,1.0
2012-07-31,18.52,18.52,18.49,18.49,500,12.5966367442809,12.5966367442809,12.5762318251487,12.5762318251487,735.116856029385,0.0,1.0
2012-08-01,18.52,18.52,18.52,18.52,0,12.5966367442809,12.5966367442809,12.5966367442809,12.5966367442809,0,0.0,1.0
2012-08-02,18.58,18.58,18.58,18.58,200,12.6374465825453,12.6374465825453,12.6374465825453,12.6374465825453,294.046742411754,0.0,1.0
2012-08-03,18.53,18.72,18.35,18.66,2700,12.6034383839917,12.7326695384956,12.4810088691984,12.6918597002312,3969.63102255866,0.0,1.0
2012-08-06,18.36,18.6,18.33,18.6,900,12.4878105089092,12.6510498619668,12.467405589777,12.6510498619668,1323.21034085289,0.0,1.0
2012-08-07,18.45,18.6,18.45,18.48,800,12.5490252663058,12.6510498619668,12.5490252663058,12.569430185438,1176.18696964701,0.0,1.0
2012-08-08,18.5,18.61,18.47,18.47,1300,12.5830334648595,12.6578515016775,12.5626285457272,12.5626285457272,1911.30382567639,0.0,1.0
2012-08-09,18.45,18.45,18.44,18.44,200,12.5490252663058,12.5490252663058,12.542223626595,12.542223626595,294.046742411753,0.0,1.0
2012-08-10,18.4,18.46,18.4,18.45,800,12.5285509024321,12.5694048727661,12.5285509024321,12.5625958777105,1174.91640610587,0.0198979,1.0
2012-08-13,18.4,18.4,18.4,18.4,300,12.5285509024321,12.5285509024321,12.5285509024321,12.5285509024321,440.593652289702,0.0,1.0
2012-08-14,18.4,18.4,18.4,18.4,400,12.5285509024321,12.5285509024321,12.5285509024321,12.5285509024321,587.458203052936,0.0,1.0
2012-08-15,18.4,18.4,18.4,18.4,0,12.5285509024321,12.5285509024321,12.5285509024321,12.5285509024321,0,0.0,1.0
2012-08-16,18.36,18.36,18.31,18.31,500,12.5013149222094,12.5013149222094,12.4672699469311,12.4672699469311,734.322753816171,0.0,1.0
2012-08-17,18.36,18.36,18.36,18.36,0,12.5013149222094,12.5013149222094,12.5013149222094,12.5013149222094,0,0.0,1.0
2012-08-20,18.5,18.5,18.5,18.5,200,12.5966408529888,12.5966408529888,12.5966408529888,12.5966408529888,293.729101526468,0.0,1.0
2012-08-21,18.5,18.5,18.31,18.31,900,12.5966408529888,12.5966408529888,12.4672699469311,12.4672699469311,1321.78095686911,0.0,1.0
2012-08-22,18.5,18.5,18.5,18.5,100,12.5966408529888,12.5966408529888,12.5966408529888,12.5966408529888,146.864550763234,0.0,1.0
2012-08-23,18.7,18.7,18.69,18.69,500,12.7328207541022,12.7328207541022,12.7260117590465,12.7260117590465,734.322753816169,0.0,1.0
2012-08-24,18.75,18.75,18.57,18.67,1000,12.7668657293806,12.7668657293806,12.6443038183785,12.7123937689352,1468.64550763233,0.0,1.0
2012-08-27,18.8,18.8,18.75,18.75,600,12.8009107046589,12.8009107046589,12.7668657293806,12.7668657293806,881.187304579403,0.0,1.0
2012-08-28,18.32,18.72,18.28,18.72,2200,12.4740789419868,12.7464387442136,12.4468429617641,12.7464387442136,3231.02011679113,0.0,1.0
2012-08-29,18.5,18.5,18.35,18.35,4800,12.6919667837682,12.6919667837682,12.5890589449809,12.5890589449809,6996.55155996521,0.14,1.0
2012-08-30,18.35,18.35,18.35,18.35,200,12.5890589449809,12.5890589449809,12.5890589449809,12.5890589449809,291.522981665217,0.0,1.0
2012-08-31,18.33,18.37,18.33,18.37,1600,12.5753378998092,12.6027799901525,12.5753378998092,12.6027799901525,2332.18385332174,0.0,1.0
2012-09-04,18.47,18.47,18.14,18.35,5200,12.6713852160107,12.6713852160107,12.4449879706787,12.5890589449809,7579.59752329566,0.0,1.0
2012-09-05,18.33,18.39,18.03,18.03,1100,12.5753378998092,12.6165010353242,12.3695222222346,12.3695222222346,1603.3763991587,0.0,1.0
2012-09-06,18.35,18.45,18.35,18.45,1100,12.5890589449809,12.6576641708391,12.5890589449809,12.6576641708391,1603.37639915869,0.0,1.0
2012-09-07,18.35,18.35,18.35,18.35,0,12.5890589449809,12.5890589449809,12.5890589449809,12.5890589449809,0,0.0,1.0
2012-09-10,18.43,18.43,18.39,18.39,200,12.6439431256675,12.6439431256675,12.6165010353242,12.6165010353242,291.522981665216,0.0,1.0
2012-09-11,18.51,18.59,18.4,18.4,2000,12.698827306354,12.7537114870406,12.62336155791,12.62336155791,2915.22981665218,0.0,1.0
2012-09-12,18.55,18.55,18.2,18.51,700,12.7396260109092,12.7396260109092,12.4992557088166,12.7121551192415,1019.26069013962,0.0194688,1.0
2012-09-13,18.55,18.55,18.51,18.51,3200,12.7396260109092,12.7396260109092,12.7121551192415,12.7121551192415,4659.47744063828,0.0,1.0
2012-09-14,18.42,18.61,18.14,18.61,4100,12.6503456129891,12.7808323484108,12.458049371315,12.7808323484108,5969.95547081778,0.0,1.0
2012-09-17,18.45,18.49,18.09,18.49,2600,12.6709487817399,12.6984196734076,12.4237107567303,12.6984196734076,3785.82542051859,0.0,1.0
2012-09-18,18.61,18.61,18.52,18.53,2600,12.7808323484108,12.7808323484108,12.7190228421584,12.7258905650753,3785.8254205186,0.0,1.0
2012-09-19,18.76,18.76,18.7,18.7,800,12.8838481921648,12.8838481921648,12.8426418546632,12.8426418546632,1164.86936015957,0.0,1.0
2012-09-20,18.82,18.82,18.82,18.82,100,12.9250545296663,12.9250545296663,12.9250545296663,12.9250545296663,145.608670019947,0.0,1.0
2012-09-21,18.88,18.88,18.87,18.87,200,12.9662608671679,12.9662608671679,12.959393144251,12.959393144251,291.217340039894,0.0,1.0
2012-09-24,18.87,18.87,18.26,18.27,900,12.959393144251,12.959393144251,12.5404620463181,12.5473297692351,1310.47803017952,0.0,1.0
2012-09-25,18.87,18.87,18.87,18.87,200,12.959393144251,12.959393144251,12.959393144251,12.959393144251,291.217340039893,0.0,1.0
2012-09-26,18.88,18.88,18.88,18.88,400,12.9662608671679,12.9662608671679,12.9662608671679,12.9662608671679,582.434680079787,0.0,1.0
2012-09-27,18.88,18.88,18.88,18.88,200,12.9662608671679,12.9662608671679,12.9662608671679,12.9662608671679,291.217340039894,0.0,1.0
2012-09-28,18.35,18.35,18.35,18.35,100,12.6022715525705,12.6022715525705,12.6022715525705,12.6022715525705,145.608670019947,0.0,1.0
2012-10-01,18.68,18.75,18.35,18.36,4200,12.8289064088293,12.8769804692478,12.6022715525705,12.6091392754875,6115.56414083775,0.0,1.0
2012-10-02,18.68,18.68,18.68,18.68,0,12.8289064088293,12.8289064088293,12.8289064088293,12.8289064088293,0,0.0,1.0
2012-10-03,18.88,18.88,18.7,18.84,2100,12.9662608671679,12.9662608671679,12.8426418546632,12.9387899755002,3057.78207041888,0.0,1.0
2012-10-04,18.88,18.88,18.88,18.88,500,12.9662608671679,12.9662608671679,12.9662608671679,12.9662608671679,728.043350099734,0.0,1.0
2012-10-05,18.8,18.83,18.8,18.82,600,12.9113190838325,12.9319222525833,12.9113190838325,12.9250545296663,873.652020119677,0.0,1.0
2012-10-08,18.8,18.8,18.8,18.8,0,12.9113190838325,12.9113190838325,12.9113190838325,12.9113190838325,0,0.0,1.0
2012-10-09,18.8,18.8,18.8,18.8,600,12.9113190838325,12.9113190838325,12.9113190838325,12.9113190838325,873.652020119677,0.0,1.0
2012-10-10,18.8,18.8,18.8,18.8,0,12.9240350848766,12.9240350848766,12.9240350848766,12.9240350848766,0,0.0185156,1.0
2012-10-11,18.8,18.8,18.8,18.8,0,12.9240350848766,12.9240350848766,12.9240350848766,12.9240350848766,0,0.0,1.0
2012-10-12,18.88,18.88,18.8,18.8,600,12.9790309788548,12.9790309788548,12.9240350848766,12.9240350848766,872.792430995455,0.0,1.0
2012-10-15,18.97,18.97,18.88,18.88,2800,13.0409013595802,13.0409013595802,12.9790309788548,12.9790309788548,4073.03134464548,0.0,1.0
2012-10-16,19.34,19.34,18.88,19.13,4900,13.2952573692294,13.2952573692294,12.9790309788548,13.1508931475366,7127.80485312957,0.0,1.0
2012-10-17,19.01,19.34,19.01,19.34,1600,13.0683993065693,13.2952573692294,13.0683993065693,13.2952573692294,2327.44648265456,0.0,1.0
2012-10-18,19.35,19.35,18.98,19.34,3400,13.3021318559767,13.3021318559767,13.0477758463275,13.2952573692294,4945.82377564092,0.0,1.0
2012-10-19,19.2,19.3,19.2,19.3,1500,13.1990145547676,13.2677594222403,13.1990145547676,13.2677594222403,2181.98107748864,0.0,1.0
2012-10-22,18.97,19.2,18.97,19.2,3300,13.0409013595802,13.1990145547676,13.0409013595802,13.1990145547676,4800.35837047503,0.0,1.0
2012-10-23,19.0,19.57,18.84,19.19,6500,13.0615248198221,13.4533705644167,12.9515330318657,13.1921400680203,9455.25133578409,0.0,1.0
2012-10-24,19.3,19.43,19.24,19.43,5200,13.2677594222403,13.3571277499549,13.2265125017566,13.3571277499549,7564.2010686273,0.0,1.0
2012-10-25,19.5,19.5,19.3,19.38,4200,13.4052491571858,13.4052491571858,13.2677594222403,13.3227553162185,6109.5470169682,0.0,1.0
2012-10-26,19.48,19.5,19.15,19.35,5200,13.3915001836912,13.4052491571858,13.1646421210312,13.3021318559767,7564.20106862733,0.0,1.0
2012-10-31,19.68,19.73,19.49,19.73,11700,13.5289899186367,13.5633623523731,13.3983746704385,13.5633623523731,17019.4524044115,0.0,1.0
2012-11-01,19.68,19.68,19.68,19.68,0,13.5289899186367,13.5289899186367,13.5289899186367,13.5289899186367,0,0.0,1.0
2012-11-02,19.66,19.66,19.05,19.05,1200,13.5152409451422,13.5152409451422,13.0958972535584,13.0958972535584,1745.58486199091,0.0,1.0
2012-11-05,19.05,19.66,19.05,19.66,3300,13.0958972535584,13.5152409451422,13.0958972535584,13.5152409451422,4800.35837047503,0.0,1.0
2012-11-06,19.14,19.19,19.0,19.01,1500,13.1577676342839,13.1921400680203,13.0615248198221,13.0683993065693,2181.98107748864,0.0,1.0
2012-11-07,19.1,19.45,19.08,19.08,900,13.1302696872948,13.3708767234494,13.1165207138003,13.1165207138003,1309.18864649319,0.0,1.0
2012-11-08,19.1,19.1,19.1,19.1,0,13.1302696872948,13.1302696872948,13.1302696872948,13.1302696872948,0,0.0,1.0
2012-11-09,19.0,19.0,19.0,19.0,100,13.0735587463629,13.0735587463629,13.0735587463629,13.0735587463629,145.331507423607,0.0175052,1.0
2012-11-12,19.54,19.54,19.54,19.54,500,13.4451230475753,13.4451230475753,13.4451230475753,13.4451230475753,726.657537118035,0.0,1.0
2012-11-13,19.54,19.54,19.54,19.54,0,13.4451230475753,13.4451230475753,13.4451230475753,13.4451230475753,0,0.0,1.0
2012-11-14,19.45,19.45,18.99,18.99,800,13.3831956640399,13.3831956640399,13.0666779259701,13.0666779259701,1162.65205938886,0.0,1.0
2012-11-15,19.45,19.45,19.45,19.45,0,13.3831956640399,13.3831956640399,13.3831956640399,13.3831956640399,0,0.0,1.0
2012-11-16,19.0,19.0,19.0,19.0,100,13.0735587463629,13.0735587463629,13.0735587463629,13.0735587463629,145.331507423607,0.0,1.0
2012-11-19,18.8,18.86,18.8,18.86,500,12.9359423385064,12.9772272608634,12.9359423385064,12.9772272608634,726.657537118037,0.0,1.0
2012-11-20,18.84,18.9,18.8,18.9,900,12.9634656200777,13.0047505424347,12.9359423385064,13.0047505424347,1307.98356681247,0.0,1.0
2012-11-21,18.8,18.9,18.8,18.84,1100,12.9359423385064,13.0047505424347,12.9359423385064,12.9634656200777,1598.64658165968,0.0,1.0
2012-11-23,18.8,18.8,18.8,18.8,0,12.9359423385064,12.9359423385064,12.9359423385064,12.9359423385064,0,0.0,1.0
2012-11-26,19.4,19.4,19.32,19.32,700,13.3487915620758,13.3487915620758,13.2937449989332,13.2937449989332,1017.32055196525,0.0,1.0
2012-11-27,19.36,19.36,19.36,19.36,200,13.3212682805045,13.3212682805045,13.3212682805045,13.3212682805045,290.663014847214,0.0,1.0
2012-11-28,19.36,19.36,19.36,19.36,0,13.341910741683,13.341910741683,13.341910741683,13.341910741683,0,0.03,1.0
2012-11-29,19.36,19.36,19.36,19.36,0,13.341910741683,13.341910741683,13.341910741683,13.341910741683,0,0.0,1.0
2012-11-30,19.09,19.09,19.09,19.09,100,13.1558407055128,13.1558407055128,13.1558407055128,13.1558407055128,145.106652074318,0.0,1.0
2012-12-03,19.09,19.09,19.09,19.09,0,13.1558407055128,13.1558407055128,13.1558407055128,13.1558407055128,0,0.0,1.0
2012-12-04,18.92,19.3,18.78,18.78,4100,13.0386854975538,13.3005618447563,12.9422047380582,12.9422047380582,5949.37273504705,0.0,1.0
2012-12-05,19.06,19.06,18.81,18.81,400,13.1351662570495,13.1351662570495,12.9628791865215,12.9628791865215,580.426608297271,0.0,1.0
2012-12-06,19.0,19.0,18.83,18.83,200,13.0938173601228,13.0938173601228,12.9766621521638,12.9766621521638,290.213304148635,0.0,1.0
2012-12-07,19.0,19.0,19.0,19.0,0,13.0938173601228,13.0938173601228,13.0938173601228,13.0938173601228,0,0.0,1.0
2012-12-10,19.42,19.45,19.09,19.09,1000,13.3832596386097,13.403934087073,13.1558407055128,13.1558407055128,1451.06652074318,0.0,1.0
2012-12-11,19.29,19.29,19.2,19.2,400,13.2936703619352,13.2936703619352,13.2316470165451,13.2316470165451,580.426608297271,0.0,1.0
2012-12-12,19.2,19.2,19.2,19.2,0,13.2432763938057,13.2432763938057,13.2432763938057,13.2432763938057,0,0.016875,1.0
2012-12-13,19.12,19.12,19.12,19.12,200,13.1880960754982,13.1880960754982,13.1880960754982,13.1880960754982,289.958457847794,0.0,1.0
2012-12-14,18.73,18.83,18.73,18.83,2400,12.919092023749,12.9880674216334,12.919092023749,12.9880674216334,3479.50149417353,0.0,1.0
2012-12-17,18.64,18.77,18.62,18.73,1400,12.8570141656531,12.9466821829028,12.8432190860762,12.919092023749,2029.70920493455,0.0,1.0
2012-12-18,18.7,18.8,18.7,18.8,300,12.8983994043837,12.9673748022681,12.8983994043837,12.9673748022681,434.937686771691,0.0,1.0
2012-12-19,18.62,18.64,18.62,18.64,700,12.8432190860762,12.8570141656531,12.8432190860762,12.8570141656531,1014.85460246728,0.0,1.0
2012-12-20,18.62,18.62,18.62,18.62,0,12.8432190860762,12.8432190860762,12.8432190860762,12.8432190860762,0,0.0,1.0
2012-12-21,18.44,18.44,18.44,18.44,800,12.7190633698843,12.7190633698843,12.7190633698843,12.7190633698843,1159.83383139117,0.0,1.0
2012-12-24,18.44,18.44,18.44,18.44,0,12.7190633698843,12.7190633698843,12.7190633698843,12.7190633698843,0,0.0,1.0
2012-12-26,18.28,18.45,18.28,18.44,1700,12.6087027332692,12.7259609096727,12.6087027332692,12.7190633698843,2464.64689170625,0.0,1.0
2012-12-27,18.28,18.34,18.27,18.34,2200,12.6087027332692,12.6500879719999,12.6018051934808,12.6500879719999,3189.54303632573,0.0,1.0
2012-12-28,18.25,18.25,18.25,18.25,700,12.5880101139039,12.5880101139039,12.5880101139039,12.5880101139039,1014.85460246728,0.0,1.0
2012-12-31,18.38,18.44,18.28,18.37,7000,12.6776781311536,12.7190633698843,12.6087027332692,12.6707805913652,10148.5460246728,0.0,1.0
2013-01-02,18.43,18.71,18.35,18.71,1200,12.7121658300958,12.9052969441722,12.6569855117883,12.9052969441722,1739.75074708676,0.0,1.0
2013-01-03,18.3,18.44,18.3,18.4,1700,12.6224978128461,12.7190633698843,12.6224978128461,12.6914732107305,2464.64689170624,0.0,1.0
2013-01-04,18.31,18.43,18.3,18.3,8400,12.6293953526345,12.7121658300958,12.6224978128461,12.6224978128461,12178.2552296074,0.0,1.0
2013-01-07,18.4,18.41,18.31,18.31,7500,12.6914732107305,12.6983707505189,12.6293953526345,12.6293953526345,10873.4421692923,0.0,1.0
2013-01-08,18.4,18.4,18.4,18.4,1500,12.6914732107305,12.6914732107305,12.6914732107305,12.6914732107305,2174.68843385845,0.0,1.0
2013-01-09,18.41,18.66,18.4,18.45,4900,12.6983707505189,12.8708092452299,12.6914732107305,12.7259609096727,7103.98221727096,0.0,1.0
2013-01-10,18.57,18.59,18.55,18.59,1200,12.8203422227861,12.8341498073017,12.8065346382704,12.8341498073017,1738.1751292406,0.0168333,1.0
2013-01-11,18.46,18.46,18.46,18.46,200,12.74440050795,12.74440050795,12.74440050795,12.74440050795,289.695854873434,0.0,1.0
2013-01-14,18.73,18.73,18.55,18.64,4100,12.9308028989113,12.9308028989113,12.8065346382704,12.8686687685909,5938.76502490542,0.0,1.0
2013-01-15,18.67,18.68,18.49,18.49,1900,12.8893801453643,12.8962839376222,12.7651118847234,12.7651118847234,2752.11062129764,0.0,1.0
2013-01-16,18.63,18.71,18.54,18.71,2600,12.861764976333,12.9169953143956,12.7996308460126,12.9169953143956,3766.04611335466,0.0,1.0
2013-01-17,18.56,18.97,18.56,18.66,4000,12.8134384305282,13.0964939130992,12.8134384305282,12.8824763531065,5793.91709746871,0.0,1.0
2013-01-18,18.64,18.96,18.62,18.64,4400,12.8686687685909,13.0895901208413,12.8548611840752,12.8686687685909,6373.30880721555,0.0,1.0
2013-01-22,18.57,18.87,18.57,18.65,5300,12.8203422227861,13.0274559905209,12.8203422227861,12.8755725608487,7676.940154146,0.0,1.0
2013-01-23,18.74,18.76,18.57,18.61,6000,12.9377066911691,12.9515142756848,12.8203422227861,12.8479573918174,8690.87564620307,0.0,1.0
2013-01-24,18.78,18.97,18.58,18.58,1400,12.9653218602004,13.0964939130992,12.8272460150439,12.8272460150439,2027.87098411405,0.0,1.0
2013-01-25,18.98,19.13,18.79,18.79,5000,13.103397705357,13.2069545892244,12.9722256524583,12.9722256524583,7242.39637183587,0.0,1.0
2013-01-28,19.1,19.1,18.98,19.1,4500,13.1862432124509,13.1862432124509,13.103397705357,13.1862432124509,6518.1567346523,0.0,1.0
2013-01-29,19.1,19.1,19.1,19.1,0,13.1862432124509,13.1862432124509,13.1862432124509,13.1862432124509,0,0.0,1.0
2013-01-30,19.15,19.15,19.05,19.1,2700,13.3588380188966,13.3588380188966,13.2890790736282,13.3239585462624,3870.47136336718,0.2,1.0
2013-01-31,19.22,19.22,19.14,19.14,1500,13.4076692805845,13.4076692805845,13.3518621243698,13.3518621243698,2150.26186853732,0.0,1.0
2013-02-01,19.02,19.39,19.02,19.31,700,13.2681513900477,13.5262594875408,13.2681513900477,13.470452331326,1003.45553865075,0.0,1.0
2013-02-04,19.38,19.47,19.08,19.08,1900,13.5192835930139,13.5820666437555,13.3100067572087,13.3100067572087,2723.6650334806,0.0,1.0
2013-02-05,19.42,19.49,19.37,19.49,2400,13.5471871711213,13.5960184328091,13.5123076984871,13.5960184328091,3440.4189896597,0.0,1.0
2013-02-06,19.46,19.5,19.4,19.45,5200,13.5750907492286,13.602994327336,13.5332353820676,13.5681148547018,7454.24114426271,0.0,1.0
2013-02-07,19.6,19.72,19.6,19.67,4800,13.6727532726044,13.7564640069264,13.6727532726044,13.7215845342922,6880.8379793194,0.0,1.0
2013-02-08,19.73,19.74,19.51,19.72,2300,13.7634399014533,13.7704157959801,13.6099702218628,13.7564640069264,3297.06819842388,0.0,1.0
2013-02-11,19.8,19.8,19.64,19.66,4500,13.8122711631412,13.8122711631412,13.7006568507117,13.7146086397654,6450.78560561193,0.0,1.0
2013-02-12,19.89,19.89,19.89,19.89,1600,13.8867388372152,13.8867388372152,13.8867388372152,13.8867388372152,2291.68276101762,0.01675,1.0
2013-02-13,19.84,19.89,19.84,19.89,2200,13.8588117606195,13.8937382015484,13.8588117606195,13.8937382015484,3149.47635871843,0.01,1.0
2013-02-14,19.77,19.93,19.77,19.93,400,13.8099147433189,13.9216793542916,13.8099147433189,13.9216793542916,572.632065221533,0.0,1.0
2013-02-15,19.9,19.94,19.9,19.94,2500,13.9007234897342,13.9286646424774,13.9007234897342,13.9286646424774,3578.95040763459,0.0,1.0
2013-02-19,19.75,19.97,19.74,19.97,1500,13.7959441669473,13.9496205070348,13.7889588787615,13.9496205070348,2147.37024458075,0.0,1.0
2013-02-20,19.75,19.75,19.75,19.75,0,13.7959441669473,13.7959441669473,13.7959441669473,13.7959441669473,0,0.0,1.0
2013-02-21,19.88,19.97,19.83,19.97,1000,13.8867529133626,13.9496205070348,13.8518264724337,13.9496205070348,1431.58016305384,0.0,1.0
2013-02-22,19.88,19.88,19.88,19.88,0,13.8867529133626,13.8867529133626,13.8867529133626,13.8867529133626,0,0.0,1.0
2013-02-25,19.88,19.88,19.88,19.88,0,13.8867529133626,13.8867529133626,13.8867529133626,13.8867529133626,0,0.0,1.0
2013-02-26,19.69,19.69,19.65,19.66,700,13.7540324378325,13.7540324378325,13.7260912850893,13.7330765732751,1002.10611413769,0.0,1.0
2013-02-27,19.62,19.95,19.32,19.95,2100,13.7051354205319,13.9356499306632,13.4955767749581,13.9356499306632,3006.31834241306,0.0,1.0
2013-02-28,19.88,19.9,19.54,19.73,1100,13.8867529133626,13.9007234897342,13.6492531150456,13.7819735905757,1574.73817935922,0.0,1.0
2013-03-01,19.5,19.5,19.5,19.5,100,13.6213119623024,13.6213119623024,13.6213119623024,13.6213119623024,143.158016305383,0.0,1.0
2013-03-04,19.32,19.52,19.32,19.32,500,13.4955767749581,13.635282538674,13.4955767749581,13.4955767749581,715.790081526915,0.0,1.0
2013-03-05,19.1,19.35,19.1,19.35,600,13.3419004348705,13.5165326395154,13.3419004348705,13.5165326395154,858.948097832304,0.0,1.0
2013-03-06,19.51,19.51,19.51,19.51,400,13.6492531150456,13.6492531150456,13.6492531150456,13.6492531150456,571.752896237057,0.03,1.0
2013-03-07,19.45,19.45,19.45,19.45,400,13.607276939397,13.607276939397,13.607276939397,13.607276939397,571.752896237061,0.0,1.0
2013-03-08,19.54,19.55,19.51,19.51,1900,13.6702412028698,13.6772372321446,13.6492531150456,13.6492531150456,2715.82625712604,0.0,1.0
2013-03-11,19.54,19.54,19.54,19.54,100,13.6702412028698,13.6702412028698,13.6702412028698,13.6702412028698,142.938224059265,0.0,1.0
2013-03-12,19.54,19.54,19.54,19.54,0,13.6817569468973,13.6817569468973,13.6817569468973,13.6817569468973,0,0.0164604,1.0
2013-03-13,19.87,19.92,19.87,19.88,1400,13.9128203958469,13.9478300093241,13.9128203958469,13.9198223185423,1999.45080929126,0.0,1.0
2013-03-14,19.91,19.91,19.91,19.91,100,13.9408280866287,13.9408280866287,13.9408280866287,13.9408280866287,142.817914949375,0.0,1.0
2013-03-15,19.94,19.94,19.94,19.94,1000,13.961833854715,13.961833854715,13.961833854715,13.961833854715,1428.17914949376,0.0,1.0
2013-03-18,19.94,19.94,19.94,19.94,100,13.961833854715,13.961833854715,13.961833854715,13.961833854715,142.817914949376,0.0,1.0
2013-03-19,19.84,19.84,19.84,19.84,100,13.8918146277606,13.8918146277606,13.8918146277606,13.8918146277606,142.817914949375,0.0,1.0
2013-03-20,19.73,19.94,19.73,19.94,2000,13.8147934781107,13.961833854715,13.8147934781107,13.961833854715,2856.35829898751,0.0,1.0
2013-03-21,19.43,19.75,19.2,19.75,2500,13.6047357972474,13.8287973235016,13.4436915752522,13.8287973235016,3570.44787373438,0.0,1.0
2013-03-22,19.43,19.46,19.43,19.46,600,13.6047357972474,13.6257415653337,13.6047357972474,13.6257415653337,856.907489696251,0.0,1.0
2013-03-25,19.46,19.66,19.24,19.31,1500,13.6257415653337,13.7657800192426,13.4716992660339,13.520712724902,2142.26872424063,0.0,1.0
2013-03-26,19.39,19.43,19.03,19.03,1000,13.5767281064656,13.6047357972474,13.3246588894296,13.3246588894296,1428.17914949375,0.0,1.0
2013-03-27,19.44,19.44,19.1,19.1,2900,13.6117377199428,13.6117377199428,13.3736723482977,13.3736723482977,4141.7195335319,0.0,1.0
2013-03-28,19.45,19.45,19.35,19.43,600,13.6187396426383,13.6187396426383,13.5487204156838,13.6047357972474,856.907489696251,0.0,1.0
2013-04-01,19.45,19.45,19.45,19.45,0,13.6187396426383,13.6187396426383,13.6187396426383,13.6187396426383,0,0.0,1.0
2013-04-02,19.2,19.23,19.2,19.23,600,13.4436915752522,13.4646973433385,13.4436915752522,13.4646973433385,856.907489696251,0.0,1.0
2013-04-03,19.47,19.7,19.44,19.44,1700,13.6397454107246,13.8008723467527,13.6187288538514,13.6187288538514,2426.65819656539,0.01,1.0
2013-04-04,19.69,19.69,19.56,19.56,3100,13.7938668277949,13.7938668277949,13.7027950813443,13.7027950813443,4425.0825937369,0.0,1.0
2013-04-05,19.65,19.88,19.49,19.57,1100,13.765844751964,13.926971687992,13.6537564486401,13.709800600302,1570.1905977776,0.0,1.0
2013-04-08,19.65,19.65,19.65,19.65,0,13.765844751964,13.765844751964,13.765844751964,13.765844751964,0,0.0,1.0
2013-04-09,19.65,19.65,19.65,19.65,0,13.765844751964,13.765844751964,13.765844751964,13.765844751964,0,0.0,1.0
2013-04-10,19.99,19.99,19.5,19.75,1800,14.0154178359925,14.0154178359925,13.6718683242548,13.8471486873863,2567.31553929102,0.0162521,1.0
2013-04-11,20.14,20.14,19.99,19.99,3900,14.1205860538714,14.1205860538714,14.0154178359925,14.0154178359925,5562.51700179719,0.0,1.0
2013-04-12,20.14,20.14,20.14,20.14,500,14.1205860538714,14.1205860538714,14.1205860538714,14.1205860538714,713.143205358615,0.0,1.0
2013-04-15,20.14,20.14,20.14,20.14,0,14.1205860538714,14.1205860538714,14.1205860538714,14.1205860538714,0,0.0,1.0
2013-04-16,20.07,20.07,19.72,19.72,1500,14.0715075521946,14.0715075521946,13.8261150438105,13.8261150438105,2139.42961607584,0.0,1.0
2013-04-17,19.85,20.13,19.71,20.13,2300,13.9172608326389,14.1135748393461,13.8191038292853,14.1135748393461,3280.45874464962,0.0,1.0
2013-04-18,20.13,20.13,20.13,20.13,1300,14.1135748393461,14.1135748393461,14.1135748393461,14.1135748393461,1854.1723339324,0.0,1.0
2013-04-19,20.0,20.02,20.0,20.02,400,14.0224290505178,14.0364514795683,14.0224290505178,14.0364514795683,570.514564286891,0.0,1.0
2013-04-22,20.11,20.11,20.11,20.11,200,14.0995524102956,14.0995524102956,14.0995524102956,14.0995524102956,285.257282143446,0.0,1.0
2013-04-23,20.19,20.19,20.11,20.11,4300,14.1556421264977,14.1556421264977,14.0995524102956,14.0995524102956,6133.03156608408,0.0,1.0
2013-04-24,20.19,20.19,20.15,20.19,4400,14.1556421264977,14.1556421264977,14.1275972683967,14.1556421264977,6275.66020715581,0.0,1.0
2013-04-25,20.17,20.18,20.17,20.18,600,14.1416196974472,14.1486309119724,14.1416196974472,14.1486309119724,855.771846430336,0.0,1.0
2013-04-26,20.19,20.19,20.19,20.19,100,14.1556421264977,14.1556421264977,14.1556421264977,14.1556421264977,142.628641071723,0.0,1.0
2013-04-29,19.99,20.0,19.99,19.99,900,14.0154178359925,14.0224290505178,14.0154178359925,14.0154178359925,1283.65776964551,0.0,1.0
2013-04-30,19.81,19.81,19.81,19.81,200,13.8892159745378,13.8892159745378,13.8892159745378,13.8892159745378,285.257282143447,0.0,1.0
2013-05-01,20.08,20.19,19.61,20.19,1600,14.1135748393461,14.1908902393625,13.7832272210945,14.1908902393625,2276.38995546564,0.05,1.0
2013-05-02,19.78,19.78,19.78,19.78,600,13.9027146574834,13.9027146574834,13.9027146574834,13.9027146574834,853.646233299611,0.0,1.0
2013-05-03,20.15,20.15,19.73,19.73,1200,14.1627755484474,14.1627755484474,13.8675712938396,13.8675712938396,1707.29246659923,0.0,1.0
2013-05-06,20.15,20.15,20.15,20.15,0,14.1627755484474,14.1627755484474,14.1627755484474,14.1627755484474,0,0.0,1.0
2013-05-07,20.07,20.09,20.07,20.09,500,14.1065461666174,14.1206035120749,14.1065461666174,14.1206035120749,711.371861083009,0.0,1.0
2013-05-08,20.14,20.14,20.08,20.08,400,14.1557468757187,14.1557468757187,14.1135748393461,14.1135748393461,569.097488866407,0.0,1.0
2013-05-09,19.93,19.93,19.93,19.93,800,14.0081447484148,14.0081447484148,14.0081447484148,14.0081447484148,1138.19497773281,0.0,1.0
2013-05-10,20.19,20.19,20.19,20.19,200,14.2022693793634,14.2022693793634,14.2022693793634,14.2022693793634,284.320758333694,0.0161896,1.0
2013-05-13,20.19,20.19,20.18,20.19,1100,14.2022693793634,14.2022693793634,14.1952350706069,14.2022693793634,1563.76417083532,0.0,1.0
2013-05-14,20.19,20.19,20.19,20.19,400,14.2022693793634,14.2022693793634,14.2022693793634,14.2022693793634,568.641516667387,0.0,1.0
2013-05-15,20.18,20.18,20.18,20.18,300,14.2093036881199,14.2093036881199,14.2093036881199,14.2093036881199,426.05887894856,0.02,1.0
2013-05-16,20.19,20.24,20.19,20.19,2200,14.2163449684411,14.2515513700469,14.2163449684411,14.2163449684411,3124.4317789561,0.0,1.0
2013-05-17,20.19,20.19,20.18,20.19,2200,14.2163449684411,14.2163449684411,14.2093036881199,14.2163449684411,3124.4317789561,0.0,1.0
2013-05-20,20.24,20.24,20.24,20.24,300,14.2515513700469,14.2515513700469,14.2515513700469,14.2515513700469,426.05887894856,0.0,1.0
2013-05-21,20.14,20.14,20.14,20.14,200,14.1811385668352,14.1811385668352,14.1811385668352,14.1811385668352,284.039252632374,0.0,1.0
2013-05-22,20.04,20.04,20.04,20.04,300,14.1107257636235,14.1107257636235,14.1107257636235,14.1107257636235,426.058878948561,0.0,1.0
2013-05-23,20.04,20.04,20.04,20.04,0,14.1107257636235,14.1107257636235,14.1107257636235,14.1107257636235,0,0.0,1.0
2013-05-24,20.24,20.24,20.21,20.24,6400,14.2515513700469,14.2515513700469,14.2304275290834,14.2515513700469,9089.25608423595,0.0,1.0
2013-05-28,20.24,20.24,20.24,20.24,0,14.2515513700469,14.2515513700469,14.2515513700469,14.2515513700469,0,0.0,1.0
2013-05-29,20.24,20.24,20.24,20.24,0,14.2515513700469,14.2515513700469,14.2515513700469,14.2515513700469,0,0.0,1.0
2013-05-30,20.56,20.67,20.56,20.67,400,14.4768723403244,14.5543264238572,14.4768723403244,14.5543264238572,568.078505264744,0.0,1.0
2013-05-31,20.7,20.7,20.7,20.7,500,14.5754502648207,14.5754502648207,14.5754502648207,14.5754502648207,710.098131580933,0.0,1.0
2013-06-03,20.7,20.7,20.7,20.7,0,14.5754502648207,14.5754502648207,14.5754502648207,14.5754502648207,0,0.0,1.0
2013-06-04,21.5,21.5,21.5,21.5,200,15.1387526905143,15.1387526905143,15.1387526905143,15.1387526905143,284.039252632372,0.0,1.0
2013-06-05,21.5,21.5,21.5,21.5,0,15.1387526905143,15.1387526905143,15.1387526905143,15.1387526905143,0,0.0,1.0
2013-06-06,20.44,20.67,20.23,20.67,800,14.3923769764703,14.5543264238572,14.2445100897258,14.5543264238572,1136.15701052949,0.0,1.0
2013-06-07,20.33,20.6,20.33,20.6,900,14.3149228929375,14.505037461609,14.3149228929375,14.505037461609,1278.17663684567,0.0,1.0
2013-06-10,20.33,20.33,20.33,20.33,0,14.3149228929375,14.3149228929375,14.3149228929375,14.3149228929375,0,0.0,1.0
2013-06-11,20.33,20.33,20.33,20.33,0,14.3149228929375,14.3149228929375,14.3149228929375,14.3149228929375,0,0.0,1.0
2013-06-12,20.33,20.33,20.33,20.33,0,14.3262930819873,14.3262930819873,14.3262930819873,14.3262930819873,0,0.0161479,1.0
2013-06-13,20.33,20.33,20.33,20.33,0,14.3262930819873,14.3262930819873,14.3262930819873,14.3262930819873,0,0.0,1.0
2013-06-14,20.6,20.6,20.58,20.6,600,14.5165586566128,14.5165586566128,14.5024649103442,14.5165586566128,851.441467111738,0.0,1.0
2013-06-17,20.6,20.6,20.6,20.6,0,14.5165586566128,14.5165586566128,14.5165586566128,14.5165586566128,0,0.0,1.0
2013-06-18,20.6,20.6,20.6,20.6,0,14.5165586566128,14.5165586566128,14.5165586566128,14.5165586566128,0,0.0,1.0
2013-06-19,20.6,20.6,20.6,20.6,0,14.5236055297471,14.5236055297471,14.5236055297471,14.5236055297471,0,0.01,1.0
2013-06-20,20.6,20.6,20.6,20.6,0,14.5236055297471,14.5236055297471,14.5236055297471,14.5236055297471,0,0.0,1.0
2013-06-21,20.6,20.6,20.6,20.6,0,14.5236055297471,14.5236055297471,14.5236055297471,14.5236055297471,0,0.0,1.0
2013-06-24,20.6,20.6,20.6,20.6,0,14.5236055297471,14.5236055297471,14.5236055297471,14.5236055297471,0,0.0,1.0
2013-06-25,20.6,20.6,20.58,20.58,300,14.5236055297471,14.5236055297471,14.5095049418541,14.5095049418541,425.514173277578,0.0,1.0
2013-06-26,20.28,20.31,20.28,20.3,600,14.3120967113527,14.33326845205,14.3120967113527,14.3262112051509,850.189894982197,0.02,1.0
2013-06-27,20.28,20.28,20.28,20.28,0,14.3120967113527,14.3120967113527,14.3120967113527,14.3120967113527,0,0.0,1.0
2013-06-28,20.28,20.28,20.28,20.28,0,14.3120967113527,14.3120967113527,14.3120967113527,14.3120967113527,0,0.0,1.0
2013-07-01,20.28,20.28,20.28,20.28,0,14.3120967113527,14.3120967113527,14.3120967113527,14.3120967113527,0,0.0,1.0
2013-07-02,20.28,20.28,20.28,20.28,0,14.3120967113527,14.3120967113527,14.3120967113527,14.3120967113527,0,0.0,1.0
2013-07-03,20.28,20.28,20.28,20.28,0,14.3120967113527,14.3120967113527,14.3120967113527,14.3120967113527,0,0.0,1.0
2013-07-05,19.82,19.82,19.82,19.82,200,13.9874633539946,13.9874633539946,13.9874633539946,13.9874633539946,283.396631660732,0.0,1.0
2013-07-08,19.7,19.72,19.7,19.72,1200,13.9027763912055,13.9168908850037,13.9027763912055,13.9168908850037,1700.3797899644,0.0,1.0
2013-07-09,19.7,19.7,19.67,19.7,1100,13.9027763912055,13.9027763912055,13.8816046505083,13.9027763912055,1558.68147413403,0.0,1.0
2013-07-10,19.7,19.7,19.7,19.7,0,13.9141451925251,13.9141451925251,13.9141451925251,13.9141451925251,0,0.0161094,1.0
2013-07-11,19.7,19.71,19.7,19.71,600,13.9141451925251,13.9212082103894,13.9141451925251,13.9212082103894,849.495232114574,0.0,1.0
2013-07-12,19.7,19.7,19.7,19.7,1100,13.9141451925251,13.9141451925251,13.9141451925251,13.9141451925251,1557.40792554339,0.0,1.0
2013-07-15,19.7,19.7,19.7,19.7,0,13.9141451925251,13.9141451925251,13.9141451925251,13.9141451925251,0,0.0,1.0
2013-07-16,19.44,19.7,19.44,19.7,2000,13.7305067280553,13.9141451925251,13.7305067280553,13.9141451925251,2831.65077371523,0.0,1.0
2013-07-17,19.69,19.69,19.67,19.69,1000,13.9070821746609,13.9070821746609,13.8929561389325,13.9070821746609,1415.82538685762,0.0,1.0
2013-07-18,19.7,19.7,19.7,19.7,200,13.9141451925251,13.9141451925251,13.9141451925251,13.9141451925251,283.165077371525,0.0,1.0
2013-07-19,19.7,19.7,19.7,19.7,0,13.9141451925251,13.9141451925251,13.9141451925251,13.9141451925251,0,0.0,1.0
2013-07-22,19.7,19.7,19.7,19.7,0,13.9141451925251,13.9141451925251,13.9141451925251,13.9141451925251,0,0.0,1.0
2013-07-23,19.75,19.75,19.75,19.75,2000,13.9494602818463,13.9494602818463,13.9494602818463,13.9494602818463,2831.65077371523,0.0,1.0
2013-07-24,19.75,19.75,19.75,19.75,0,13.9494602818463,13.9494602818463,13.9494602818463,13.9494602818463,0,0.0,1.0
2013-07-25,19.75,19.75,19.75,19.75,0,13.9494602818463,13.9494602818463,13.9494602818463,13.9494602818463,0,0.0,1.0
2013-07-26,19.75,19.75,19.75,19.75,0,13.9494602818463,13.9494602818463,13.9494602818463,13.9494602818463,0,0.0,1.0
2013-07-29,19.75,19.75,19.75,19.75,300,13.9494602818463,13.9494602818463,13.9494602818463,13.9494602818463,424.747616057285,0.0,1.0
2013-07-30,19.76,19.78,19.76,19.78,500,13.9565232997105,13.970649335439,13.9565232997105,13.970649335439,707.91269342881,0.0,1.0
2013-07-31,19.77,19.77,19.75,19.75,3200,13.9635863175747,13.9635863175747,13.9494602818463,13.9494602818463,4530.64123794439,0.0,1.0
2013-08-01,19.77,19.77,19.77,19.77,0,13.9635863175747,13.9635863175747,13.9635863175747,13.9635863175747,0,0.0,1.0
2013-08-02,19.7,19.75,19.7,19.75,1200,13.9141451925251,13.9494602818463,13.9141451925251,13.9494602818463,1698.99046422915,0.0,1.0
2013-08-05,19.7,19.7,19.7,19.7,0,13.9141451925251,13.9141451925251,13.9141451925251,13.9141451925251,0,0.0,1.0
2013-08-06,19.85,19.85,19.85,19.85,200,14.0200904604885,14.0200904604885,14.0200904604885,14.0200904604885,283.165077371525,0.0,1.0
2013-08-07,20.0,20.17,20.0,20.01,700,14.2743591036007,14.3956911559813,14.2743591036007,14.2814962831525,980.779585156191,0.21,1.0
2013-08-08,19.65,19.78,19.65,19.78,800,14.0245578192877,14.1173411534611,14.0245578192877,14.1173411534611,1120.89095446422,0.0,1.0
2013-08-09,19.51,19.93,19.51,19.64,1600,13.9246373055625,14.2243988467381,13.9246373055625,14.0174206397359,2241.78190892843,0.0,1.0
2013-08-12,19.51,19.51,19.51,19.51,0,13.936058291653,13.936058291653,13.936058291653,13.936058291653,0,0.0160021,1.0
2013-08-13,19.51,19.51,19.51,19.51,0,13.936058291653,13.936058291653,13.936058291653,13.936058291653,0,0.0,1.0
2013-08-14,19.96,19.96,19.96,19.96,500,14.2646378310769,14.2646378310769,14.2646378310769,14.2646378310769,699.632203648213,0.01,1.0
2013-08-15,20.0,20.0,20.0,20.0,300,14.2932242796362,14.2932242796362,14.2932242796362,14.2932242796362,419.779322188927,0.0,1.0
2013-08-16,19.52,19.52,19.52,19.52,400,13.9501868969249,13.9501868969249,13.9501868969249,13.9501868969249,559.705762918571,0.0,1.0
2013-08-19,19.52,19.52,19.52,19.52,389,13.9501868969249,13.9501868969249,13.9501868969249,13.9501868969249,544.31385443831,0.0,1.0
2013-08-20,19.52,19.52,19.52,19.52,212,13.9501868969249,13.9501868969249,13.9501868969249,13.9501868969249,296.644054346842,0.0,1.0
2013-08-21,19.52,19.52,19.52,19.52,0,13.9501868969249,13.9501868969249,13.9501868969249,13.9501868969249,0,0.0,1.0
2013-08-22,19.51,19.55,19.51,19.55,1500,13.9430402847851,13.9716267333444,13.9430402847851,13.9716267333444,2098.89661094464,0.0,1.0
2013-08-23,19.4,19.41,19.4,19.41,300,13.8644275512471,13.8715741633869,13.8644275512471,13.8715741633869,419.779322188927,0.0,1.0
2013-08-26,19.4,19.4,19.4,19.4,800,13.8644275512471,13.8644275512471,13.8644275512471,13.8644275512471,1119.41152583714,0.0,1.0
2013-08-27,19.4,19.4,19.4,19.4,2600,13.8644275512471,13.8644275512471,13.8644275512471,13.8644275512471,3638.0874589707,0.0,1.0
2013-08-28,19.46,19.5,19.3,19.5,900,13.907307224086,13.9358936726453,13.792961429849,13.9358936726453,1259.33796656678,0.0,1.0
2013-08-29,19.72,19.72,19.72,19.72,200,14.0931191397213,14.0931191397213,14.0931191397213,14.0931191397213,279.852881459285,0.0,1.0
2013-08-30,19.72,19.72,19.72,19.72,0,14.0931191397213,14.0931191397213,14.0931191397213,14.0931191397213,0,0.0,1.0
2013-09-03,19.3,19.33,19.3,19.33,1000,13.792961429849,13.8144012662684,13.792961429849,13.8144012662684,1399.26440729642,0.0,1.0
2013-09-04,19.3,19.3,19.3,19.3,0,13.8144012662684,13.8144012662684,13.8144012662684,13.8144012662684,0,0.03,1.0
2013-09-05,19.3,19.3,19.3,19.3,0,13.8144012662684,13.8144012662684,13.8144012662684,13.8144012662684,0,0.0,1.0
2013-09-06,19.3,19.3,19.3,19.3,0,13.8144012662684,13.8144012662684,13.8144012662684,13.8144012662684,0,0.0,1.0
2013-09-09,19.3,19.3,19.3,19.3,0,13.8144012662684,13.8144012662684,13.8144012662684,13.8144012662684,0,0.0,1.0
2013-09-10,19.3,19.32,19.3,19.32,1400,13.8144012662684,13.8287167079951,13.8144012662684,13.8287167079951,1955.92986472578,0.0,1.0
2013-09-11,19.3,19.3,19.3,19.3,300,13.8257969305005,13.8257969305005,13.8257969305005,13.8257969305005,418.782369588181,0.0159208,1.0
2013-09-12,19.3,19.3,19.3,19.3,0,13.8257969305005,13.8257969305005,13.8257969305005,13.8257969305005,0,0.0,1.0
2013-09-13,19.3,19.3,19.3,19.3,0,13.8257969305005,13.8257969305005,13.8257969305005,13.8257969305005,0,0.0,1.0
2013-09-16,19.3,19.3,19.3,19.3,0,13.8257969305005,13.8257969305005,13.8257969305005,13.8257969305005,0,0.0,1.0
2013-09-17,19.2,19.2,19.2,19.2,800,13.7541606769746,13.7541606769746,13.7541606769746,13.7541606769746,1116.75298556848,0.0,1.0
2013-09-18,19.2,19.2,19.2,19.2,0,13.7541606769746,13.7541606769746,13.7541606769746,13.7541606769746,0,0.0,1.0
2013-09-19,19.1,19.2,19.1,19.2,1200,13.6825244234487,13.7541606769746,13.6825244234487,13.7541606769746,1675.12947835272,0.0,1.0
2013-09-20,19.45,19.59,19.45,19.59,1600,13.9332513107894,14.0335420657257,13.9332513107894,14.0335420657257,2233.50597113696,0.0,1.0
2013-09-23,19.45,19.45,19.45,19.45,0,13.9332513107894,13.9332513107894,13.9332513107894,13.9332513107894,0,0.0,1.0
2013-09-24,19.45,19.45,19.45,19.45,0,13.9332513107894,13.9332513107894,13.9332513107894,13.9332513107894,0,0.0,1.0
2013-09-25,19.45,19.45,19.45,19.45,0,13.9332513107894,13.9332513107894,13.9332513107894,13.9332513107894,0,0.0,1.0
2013-09-26,19.66,19.66,19.66,19.66,1000,14.0836874431938,14.0836874431938,14.0836874431938,14.0836874431938,1395.9412319606,0.0,1.0
2013-09-27,19.11,19.44,19.11,19.41,900,13.6896880488013,13.9260876854368,13.6896880488013,13.904596809379,1256.34710876454,0.0,1.0
2013-09-30,19.11,19.11,19.11,19.11,0,13.6896880488013,13.6896880488013,13.6896880488013,13.6896880488013,0,0.0,1.0
2013-10-01,19.11,19.11,19.11,19.11,0,13.6896880488013,13.6896880488013,13.6896880488013,13.6896880488013,0,0.0,1.0
2013-10-02,19.11,19.14,19.11,19.14,700,13.7255061755643,13.7470532810204,13.7255061755643,13.7470532810204,974.608865341174,0.05,1.0
2013-10-03,19.21,19.21,19.11,19.14,500,13.7973298604181,13.7973298604181,13.7255061755643,13.7470532810204,696.149189529411,0.0,1.0
2013-10-04,19.11,19.14,19.11,19.12,900,13.7255061755643,13.7470532810204,13.7255061755643,13.7326885440496,1253.06854115294,0.0,1.0
2013-10-07,19.1,19.1,19.1,19.1,1000,13.7183238070789,13.7183238070789,13.7183238070789,13.7183238070789,1392.29837905882,0.0,1.0
2013-10-08,19.1,19.1,19.1,19.1,0,13.7183238070789,13.7183238070789,13.7183238070789,13.7183238070789,0,0.0,1.0
2013-10-09,19.1,19.13,19.1,19.11,3000,13.7296121201563,13.7511769559471,13.7296121201563,13.7368003987532,4173.46094693225,0.0157167,1.0
2013-10-10,19.1,19.1,19.1,19.1,0,13.7296121201563,13.7296121201563,13.7296121201563,13.7296121201563,0,0.0,1.0
2013-10-11,19.1,19.1,19.1,19.1,100,13.7296121201563,13.7296121201563,13.7296121201563,13.7296121201563,139.115364897742,0.0,1.0
2013-10-14,19.0,19.1,19.0,19.1,3000,13.6577293341869,13.7296121201563,13.6577293341869,13.7296121201563,4173.46094693225,0.0,1.0
2013-10-15,19.0,19.0,19.0,19.0,0,13.6577293341869,13.6577293341869,13.6577293341869,13.6577293341869,0,0.0,1.0
2013-10-16,18.9,18.93,18.9,18.91,1900,13.5858465482175,13.6074113840083,13.5858465482175,13.5930348268144,2643.19193305709,0.0,1.0
2013-10-17,18.71,18.81,18.71,18.81,1600,13.4492692548756,13.521152040845,13.4492692548756,13.521152040845,2225.84583836387,0.0,1.0
2013-10-18,18.71,18.71,18.71,18.71,0,13.4492692548756,13.4492692548756,13.4492692548756,13.4492692548756,0,0.0,1.0
2013-10-21,18.71,18.71,18.71,18.71,0,13.4492692548756,13.4492692548756,13.4492692548756,13.4492692548756,0,0.0,1.0
2013-10-22,18.71,18.71,18.71,18.71,0,13.4492692548756,13.4492692548756,13.4492692548756,13.4492692548756,0,0.0,1.0
2013-10-23,18.71,18.71,18.71,18.71,0,13.4492692548756,13.4492692548756,13.4492692548756,13.4492692548756,0,0.0,1.0
2013-10-24,18.71,18.71,18.71,18.71,0,13.4492692548756,13.4492692548756,13.4492692548756,13.4492692548756,0,0.0,1.0
2013-10-25,19.01,19.01,19.01,19.01,1000,13.6649176127838,13.6649176127838,13.6649176127838,13.6649176127838,1391.15364897742,0.0,1.0
2013-10-28,18.8,18.8,18.75,18.77,1400,13.5139637622481,13.5139637622481,13.4780223692634,13.4923989264573,1947.61510856838,0.0,1.0
2013-10-29,18.75,18.75,18.75,18.75,500,13.4780223692634,13.4780223692634,13.4780223692634,13.4780223692634,695.576824488707,0.0,1.0
2013-10-30,18.76,18.76,18.76,18.76,1300,13.4852106478603,13.4852106478603,13.4852106478603,13.4852106478603,1808.49974367064,0.0,1.0
2013-10-31,18.75,18.75,18.75,18.75,400,13.4780223692634,13.4780223692634,13.4780223692634,13.4780223692634,556.461459590966,0.0,1.0
2013-11-01,18.75,18.75,18.75,18.75,0,13.4780223692634,13.4780223692634,13.4780223692634,13.4780223692634,0,0.0,1.0
2013-11-04,18.76,18.76,18.76,18.76,500,13.4852106478603,13.4852106478603,13.4852106478603,13.4852106478603,695.576824488709,0.0,1.0
2013-11-05,18.76,18.76,18.76,18.76,0,13.4852106478603,13.4852106478603,13.4852106478603,13.4852106478603,0,0.0,1.0
2013-11-06,18.76,18.76,18.76,18.76,0,13.4852106478603,13.4852106478603,13.4852106478603,13.4852106478603,0,0.0,1.0
2013-11-07,18.8,18.8,18.75,18.75,900,13.5139637622481,13.5139637622481,13.4780223692634,13.4780223692634,1252.03828407967,0.0,1.0
2013-11-08,18.8,18.8,18.8,18.8,0,13.5139637622481,13.5139637622481,13.5139637622481,13.5139637622481,0,0.0,1.0
2013-11-11,18.61,18.71,18.61,18.71,1000,13.3773864689062,13.4492692548756,13.3773864689062,13.4492692548756,1391.15364897742,0.0,1.0
2013-11-12,18.7,18.8,18.7,18.8,300,13.4532168418327,13.5251591778853,13.4532168418327,13.5251591778853,417.000637539398,0.0154917,1.0
2013-11-13,18.07,18.26,18.07,18.26,1100,13.0071743583067,13.1439404417643,13.0071743583067,13.1439404417643,1528.15665051081,0.01,1.0
2013-11-14,18.3,18.41,18.3,18.41,900,13.1727333014395,13.2519136655466,13.1727333014395,13.2519136655466,1250.30998678157,0.0,1.0
2013-11-15,18.31,18.31,18.31,18.31,700,13.1799315163584,13.1799315163584,13.1799315163584,13.1799315163584,972.463323052328,0.0,1.0
2013-11-18,18.3,18.3,18.3,18.3,100,13.1727333014395,13.1727333014395,13.1727333014395,13.1727333014395,138.923331864619,0.0,1.0
2013-11-19,18.87,18.87,18.87,18.87,100,13.5830315518122,13.5830315518122,13.5830315518122,13.5830315518122,138.923331864619,0.0,1.0
2013-11-20,18.87,18.87,18.87,18.87,0,13.5830315518122,13.5830315518122,13.5830315518122,13.5830315518122,0,0.0,1.0
2013-11-21,18.91,18.91,18.91,18.91,600,13.6118244114875,13.6118244114875,13.6118244114875,13.6118244114875,833.539991187714,0.0,1.0
2013-11-22,18.91,18.91,18.91,18.91,0,13.6118244114875,13.6118244114875,13.6118244114875,13.6118244114875,0,0.0,1.0
2013-11-25,18.3,18.32,18.3,18.31,1400,13.1727333014395,13.1871297312772,13.1727333014395,13.1799315163584,1944.92664610467,0.0,1.0
2013-11-26,18.2,18.26,18.19,18.26,9100,13.1007511522513,13.1439404417643,13.0935529373325,13.1439404417643,12642.0231996803,0.0,1.0
2013-11-27,18.22,18.22,18.2,18.2,1200,13.115147582089,13.115147582089,13.1007511522513,13.1007511522513,1667.07998237542,0.0,1.0
2013-11-29,18.21,18.22,18.21,18.21,2400,13.1079493671702,13.115147582089,13.1079493671702,13.1079493671702,3334.15996475084,0.0,1.0
2013-12-02,18.2,18.21,18.11,18.21,4100,13.1007511522513,13.1079493671702,13.035967217982,13.1079493671702,5695.85660644939,0.0,1.0
2013-12-03,18.1,18.12,18.03,18.1,13500,13.0287690030632,13.0431654329008,12.9783814986314,13.0287690030632,18754.6498017235,0.0,1.0
2013-12-04,18.1,18.17,18.03,18.03,1800,13.0287690030632,13.0791565074949,12.9783814986314,12.9783814986314,2500.61997356313,0.0,1.0
2013-12-05,18.1,18.1,18.1,18.1,0,13.0287690030632,13.0287690030632,13.0287690030632,13.0287690030632,0,0.0,1.0
2013-12-06,18.14,18.14,18.12,18.12,1500,13.0575618627384,13.0575618627384,13.0431654329008,13.0431654329008,2083.84997796929,0.0,1.0
2013-12-09,18.14,18.15,18.14,18.14,1000,13.0575618627384,13.0647600776572,13.0575618627384,13.0575618627384,1389.23331864619,0.0,1.0
2013-12-10,18.14,18.14,18.14,18.14,0,13.0575618627384,13.0575618627384,13.0575618627384,13.0575618627384,0,0.0,1.0
2013-12-11,18.1,18.2,18.1,18.2,1100,13.0398752728257,13.1119187826203,13.0398752728257,13.1119187826203,1526.85509511669,0.0154292,1.0
2013-12-12,18.12,18.12,18.12,18.12,500,13.0542839747846,13.0542839747846,13.0542839747846,13.0542839747846,694.025043234858,0.0,1.0
2013-12-13,18.12,18.12,18.12,18.12,0,13.0542839747846,13.0542839747846,13.0542839747846,13.0542839747846,0,0.0,1.0
2013-12-16,18.12,18.12,18.12,18.12,1,13.0542839747846,13.0542839747846,13.0542839747846,13.0542839747846,1.38805008646972,0.0,1.0
2013-12-17,18.14,18.14,18.1,18.11,3500,13.0686926767435,13.0686926767435,13.0398752728257,13.0470796238052,4858.17530264402,0.0,1.0
2013-12-18,18.14,18.14,18.14,18.14,0,13.0686926767435,13.0686926767435,13.0686926767435,13.0686926767435,0,0.0,1.0
2013-12-19,18.15,18.15,18.11,18.11,600,13.075897027723,13.075897027723,13.0470796238052,13.0470796238052,832.830051881829,0.0,1.0
2013-12-20,18.15,18.15,18.15,18.15,0,13.075897027723,13.075897027723,13.075897027723,13.075897027723,0,0.0,1.0
2013-12-23,18.17,18.17,18.17,18.17,500,13.0903057296819,13.0903057296819,13.0903057296819,13.0903057296819,694.025043234859,0.0,1.0
2013-12-24,18.17,18.17,18.17,18.17,0,13.0903057296819,13.0903057296819,13.0903057296819,13.0903057296819,0,0.0,1.0
2013-12-26,18.35,18.35,18.26,18.26,800,13.2199840473122,13.2199840473122,13.1551448884971,13.1551448884971,1110.44006917578,0.0,1.0
2013-12-27,18.17,18.17,18.17,18.17,500,13.0903057296819,13.0903057296819,13.0903057296819,13.0903057296819,694.025043234859,0.0,1.0
2013-12-30,18.12,18.14,18.12,18.14,1100,13.0542839747846,13.0686926767435,13.0542839747846,13.0686926767435,1526.85509511669,0.0,1.0
2013-12-31,18.12,18.14,18.12,18.14,2000,13.0542839747846,13.0686926767435,13.0542839747846,13.0686926767435,2776.10017293943,0.0,1.0
2014-01-02,18.12,18.12,18.12,18.12,0,13.0542839747846,13.0542839747846,13.0542839747846,13.0542839747846,0,0.0,1.0
2014-01-03,18.12,18.14,18.12,18.14,600,13.0542839747846,13.0686926767435,13.0542839747846,13.0686926767435,832.83005188183,0.0,1.0
2014-01-06,18.12,18.12,18.12,18.12,0,13.0542839747846,13.0542839747846,13.0542839747846,13.0542839747846,0,0.0,1.0
2014-01-07,18.3,18.3,18.3,18.3,100,13.1839622924149,13.1839622924149,13.1839622924149,13.1839622924149,138.805008646972,0.0,1.0
2014-01-08,18.3,18.3,18.3,18.3,2900,13.1839622924149,13.1839622924149,13.1839622924149,13.1839622924149,4025.34525076218,0.0,1.0
2014-01-09,18.3,18.3,18.3,18.3,0,13.1839622924149,13.1839622924149,13.1839622924149,13.1839622924149,0,0.0,1.0
2014-01-10,18.24,18.24,18.22,18.22,400,13.1518857121575,13.1518857121575,13.1374647848415,13.1374647848415,554.749346191142,0.0154761,1.0
2014-01-13,18.24,18.24,18.24,18.24,0,13.1518857121575,13.1518857121575,13.1518857121575,13.1518857121575,0,0.0,1.0
2014-01-14,18.32,18.32,18.3,18.3,600,13.2095694214213,13.2095694214213,13.1951484941054,13.1951484941054,832.124019286717,0.0,1.0
2014-01-15,18.3,18.3,18.3,18.3,600,13.1951484941054,13.1951484941054,13.1951484941054,13.1951484941054,832.124019286713,0.0,1.0
2014-01-16,18.33,18.33,18.33,18.33,600,13.2167798850793,13.2167798850793,13.2167798850793,13.2167798850793,832.124019286715,0.0,1.0
2014-01-17,18.3,18.31,18.3,18.31,5000,13.1951484941054,13.2023589577634,13.1951484941054,13.2023589577634,6934.36682738927,0.0,1.0
2014-01-21,18.33,18.36,18.33,18.36,300,13.2167798850793,13.2384112760533,13.2167798850793,13.2384112760533,416.062009643358,0.0,1.0
2014-01-22,18.41,18.41,18.41,18.41,2000,13.2744635943432,13.2744635943432,13.2744635943432,13.2744635943432,2773.74673095571,0.0,1.0
2014-01-23,18.41,18.41,18.41,18.41,0,13.2744635943432,13.2744635943432,13.2744635943432,13.2744635943432,0,0.0,1.0
2014-01-24,18.33,18.33,18.31,18.31,800,13.2167798850793,13.2167798850793,13.2023589577634,13.2023589577634,1109.49869238229,0.0,1.0
2014-01-27,18.33,18.33,18.33,18.33,0,13.2167798850793,13.2167798850793,13.2167798850793,13.2167798850793,0,0.0,1.0
2014-01-28,18.41,18.41,18.41,18.41,400,13.2744635943432,13.2744635943432,13.2744635943432,13.2744635943432,554.749346191142,0.0,1.0
2014-01-29,18.41,18.41,18.41,18.41,14,13.2744635943432,13.2744635943432,13.2744635943432,13.2744635943432,19.41622711669,0.0,1.0
2014-01-30,18.54,18.56,18.54,18.56,500,13.3681996218969,13.3826205492129,13.3681996218969,13.3826205492129,693.43668273893,0.0,1.0
2014-01-31,18.69,18.69,18.69,18.69,2100,13.4763565767666,13.4763565767666,13.4763565767666,13.4763565767666,2912.43406750351,0.0,1.0
2014-02-03,18.67,18.67,18.67,18.67,1100,13.4619356494507,13.4619356494507,13.4619356494507,13.4619356494507,1525.56070202564,0.0,1.0
2014-02-04,18.48,18.48,18.48,18.48,200,13.324936839949,13.324936839949,13.324936839949,13.324936839949,277.374673095572,0.0,1.0
2014-02-05,18.44,18.44,18.44,18.44,500,13.2960949853171,13.2960949853171,13.2960949853171,13.2960949853171,693.436682738929,0.0,1.0
2014-02-06,18.44,18.44,18.44,18.44,0,13.2960949853171,13.2960949853171,13.2960949853171,13.2960949853171,0,0.0,1.0
2014-02-07,18.43,18.43,18.43,18.43,200,13.2888845216591,13.2888845216591,13.2888845216591,13.2888845216591,277.374673095572,0.0,1.0
2014-02-10,18.43,18.43,18.43,18.43,0,13.2888845216591,13.2888845216591,13.2888845216591,13.2888845216591,0,0.0,1.0
2014-02-11,18.43,18.43,18.43,18.43,700,13.2888845216591,13.2888845216591,13.2888845216591,13.2888845216591,970.811355834502,0.0,1.0
2014-02-12,18.43,18.43,18.43,18.43,0,13.2999841652049,13.2999841652049,13.2999841652049,13.2999841652049,0,0.0153938,1.0
2014-02-13,18.43,18.43,18.43,18.43,0,13.2999841652049,13.2999841652049,13.2999841652049,13.2999841652049,0,0.0,1.0
2014-02-14,18.43,18.43,18.43,18.43,0,13.2999841652049,13.2999841652049,13.2999841652049,13.2999841652049,0,0.0,1.0
2014-02-18,18.43,18.43,18.43,18.43,0,13.2999841652049,13.2999841652049,13.2999841652049,13.2999841652049,0,0.0,1.0
2014-02-19,18.43,18.43,18.43,18.43,0,13.2999841652049,13.2999841652049,13.2999841652049,13.2999841652049,0,0.0,1.0
2014-02-20,18.43,18.43,18.43,18.43,25,13.2999841652049,13.2999841652049,13.2999841652049,13.2999841652049,34.6428983882103,0.0,1.0
2014-02-21,18.43,18.43,18.43,18.43,200,13.2999841652049,13.2999841652049,13.2999841652049,13.2999841652049,277.143187105683,0.0,1.0
2014-02-24,18.43,18.43,18.43,18.43,0,13.2999841652049,13.2999841652049,13.2999841652049,13.2999841652049,0,0.0,1.0
2014-02-25,18.43,18.43,18.43,18.43,200,13.2999841652049,13.2999841652049,13.2999841652049,13.2999841652049,277.143187105683,0.0,1.0
2014-02-26,18.43,18.43,18.43,18.43,0,13.2999841652049,13.2999841652049,13.2999841652049,13.2999841652049,0,0.0,1.0
2014-02-27,18.43,18.43,18.43,18.43,7200,13.2999841652049,13.2999841652049,13.2999841652049,13.2999841652049,9977.15473580458,0.0,1.0
2014-02-28,18.79,18.79,18.79,18.79,2700,13.559777670331,13.559777670331,13.559777670331,13.559777670331,3741.43302592671,0.0,1.0
2014-03-03,18.79,18.79,18.79,18.79,0,13.559777670331,13.559777670331,13.559777670331,13.559777670331,0,0.0,1.0
2014-03-04,18.71,18.71,18.67,18.69,800,13.502045780303,13.502045780303,13.473179835289,13.487612807796,1108.57274842273,0.0,1.0
2014-03-05,18.71,18.71,18.71,18.71,0,13.502045780303,13.502045780303,13.502045780303,13.502045780303,0,0.0,1.0
2014-03-06,18.72,18.72,18.72,18.72,500,13.5092622665565,13.5092622665565,13.5092622665565,13.5092622665565,692.857967764205,0.0,1.0
2014-03-07,18.72,18.72,18.7,18.72,3500,13.5092622665565,13.5092622665565,13.4948292940495,13.5092622665565,4850.00577434944,0.0,1.0
2014-03-10,18.54,18.55,18.54,18.55,500,13.3793655139935,13.386582000247,13.3793655139935,13.386582000247,692.857967764203,0.0,1.0
2014-03-11,18.65,18.65,18.63,18.63,500,13.458746862782,13.458746862782,13.444313890275,13.444313890275,692.857967764205,0.0,1.0
2014-03-12,18.8,18.92,18.8,18.91,5100,13.5780571743409,13.6647256243899,13.5780571743409,13.6575032535524,7061.39315580354,0.0153302,1.0
2014-03-13,18.91,18.91,18.91,18.91,1400,13.6575032535524,13.6575032535524,13.6575032535524,13.6575032535524,1938.42165061275,0.0,1.0
2014-03-14,18.7,19.18,18.7,18.91,11000,13.5058334659667,13.8525072661627,13.5058334659667,13.6575032535524,15230.455826243,0.0,1.0
2014-03-17,18.72,18.74,18.72,18.72,700,13.5202782076416,13.5347229493164,13.5202782076416,13.5202782076416,969.210825306367,0.0,1.0
2014-03-18,18.72,18.72,18.72,18.72,1,13.5202782076416,13.5202782076416,13.5202782076416,13.5202782076416,1.38458689329481,0.0,1.0
2014-03-19,18.89,18.89,18.72,18.72,3400,13.6430585118776,13.6430585118776,13.5202782076416,13.5202782076416,4707.59543720237,0.0,1.0
2014-03-20,19.06,19.06,19.06,19.06,500,13.7658388161137,13.7658388161137,13.7658388161137,13.7658388161137,692.293446647406,0.0,1.0
2014-03-21,18.97,18.97,18.97,18.97,300,13.7008374785769,13.7008374785769,13.7008374785769,13.7008374785769,415.376067988445,0.0,1.0
2014-03-24,18.97,18.97,18.97,18.97,0,13.7008374785769,13.7008374785769,13.7008374785769,13.7008374785769,0,0.0,1.0
2014-03-25,19.15,19.15,18.76,18.76,800,13.8308401536504,13.8308401536504,13.5491676909912,13.5491676909912,1107.66951463585,0.0,1.0
2014-03-26,19.15,19.15,19.15,19.15,0,13.8308401536504,13.8308401536504,13.8308401536504,13.8308401536504,0,0.0,1.0
2014-03-27,18.76,18.78,18.76,18.76,7500,13.5491676909912,13.563612432666,13.5491676909912,13.5491676909912,10384.4016997111,0.0,1.0
2014-03-28,18.76,18.76,18.76,18.76,3,13.5491676909912,13.5491676909912,13.5491676909912,13.5491676909912,4.15376067988445,0.0,1.0
2014-03-31,18.9,18.9,18.85,18.86,1500,13.650280882715,13.650280882715,13.614169028528,13.6213913993654,2076.88033994223,0.0,1.0
2014-04-01,19.0,19.0,18.92,18.92,800,13.7225045910892,13.7225045910892,13.6647256243899,13.6647256243899,1107.66951463585,0.0,1.0
2014-04-02,19.0,19.0,19.0,19.0,5,13.7225045910892,13.7225045910892,13.7225045910892,13.7225045910892,6.92293446647406,0.0,1.0
2014-04-03,19.05,19.05,19.05,19.05,1300,13.7586164452763,13.7586164452763,13.7586164452763,13.7586164452763,1799.96296128325,0.0,1.0
2014-04-04,19.02,19.05,18.9,19.05,1500,13.736949332764,13.7586164452763,13.650280882715,13.7586164452763,2076.88033994222,0.0,1.0
2014-04-07,19.02,19.02,19.02,19.02,0,13.736949332764,13.736949332764,13.736949332764,13.736949332764,0,0.0,1.0
2014-04-08,19.0,19.04,19.0,19.01,1000,13.7225045910892,13.7513940744388,13.7225045910892,13.7297269619266,1384.58689329481,0.0,1.0
2014-04-09,19.0,19.0,19.0,19.0,100,13.7225045910892,13.7225045910892,13.7225045910892,13.7225045910892,138.458689329481,0.0,1.0
2014-04-10,18.86,18.95,18.83,18.83,4900,13.6324258097545,13.6974798035444,13.6107411451578,13.6107411451578,6778.98426073769,0.0152781,1.0
2014-04-11,19.03,19.03,18.85,18.88,2100,13.7553055758021,13.7553055758021,13.6251975882223,13.6468822528189,2905.27896888759,0.0,1.0
2014-04-14,19.03,19.03,19.03,19.03,0,13.7553055758021,13.7553055758021,13.7553055758021,13.7553055758021,0,0.0,1.0
2014-04-15,19.03,19.03,19.03,19.03,0,13.7553055758021,13.7553055758021,13.7553055758021,13.7553055758021,0,0.0,1.0
2014-04-16,18.91,18.91,18.91,18.91,500,13.6685669174156,13.6685669174156,13.6685669174156,13.6685669174156,691.733087830375,0.0,1.0
2014-04-17,18.91,18.91,18.91,18.91,0,13.6685669174156,13.6685669174156,13.6685669174156,13.6685669174156,0,0.0,1.0
2014-04-21,18.95,18.99,18.77,18.77,3600,13.6974798035444,13.7263926896733,13.5673718159646,13.5673718159646,4980.47823237872,0.0,1.0
2014-04-22,19.0,19.0,19.0,19.0,100,13.7336209112055,13.7336209112055,13.7336209112055,13.7336209112055,138.346617566075,0.0,1.0
2014-04-23,18.91,18.91,18.91,18.91,1100,13.6685669174156,13.6685669174156,13.6685669174156,13.6685669174156,1521.81279322682,0.0,1.0
2014-04-24,18.9,19.0,18.9,18.9,1900,13.6613386958833,13.7336209112055,13.6613386958833,13.6613386958833,2628.58573375544,0.0,1.0
2014-04-25,18.99,18.99,18.86,18.86,800,13.7263926896733,13.7263926896733,13.6324258097545,13.6324258097545,1106.7729405286,0.0,1.0
2014-04-28,18.87,18.87,18.83,18.83,900,13.6396540312867,13.6396540312867,13.6107411451578,13.6107411451578,1245.11955809468,0.0,1.0
2014-04-29,18.87,18.87,18.87,18.87,1,13.6396540312867,13.6396540312867,13.6396540312867,13.6396540312867,1.38346617566075,0.0,1.0
2014-04-30,18.87,18.87,18.87,18.87,0,13.6396540312867,13.6396540312867,13.6396540312867,13.6396540312867,0,0.0,1.0
2014-05-01,19.0,19.0,18.94,18.96,1100,13.7336209112055,13.7336209112055,13.6902515820122,13.7047080250766,1521.81279322683,0.0,1.0
2014-05-02,19.0,19.0,19.0,19.0,0,13.7336209112055,13.7336209112055,13.7336209112055,13.7336209112055,0,0.0,1.0
2014-05-05,19.0,19.0,19.0,19.0,1,13.7336209112055,13.7336209112055,13.7336209112055,13.7336209112055,1.38346617566075,0.0,1.0
2014-05-06,18.96,18.96,18.96,18.96,400,13.7047080250766,13.7047080250766,13.7047080250766,13.7047080250766,553.386470264302,0.0,1.0
2014-05-07,18.96,18.96,18.96,18.96,200,13.7047080250766,13.7047080250766,13.7047080250766,13.7047080250766,276.693235132151,0.0,1.0
2014-05-08,18.97,19.15,18.97,19.15,6800,13.7119362466088,13.8420442341887,13.7119362466088,13.8420442341887,9407.56999449315,0.0,1.0
2014-05-09,19.07,19.1,19.07,19.1,1000,13.784218461931,13.8059031265276,13.784218461931,13.8059031265276,1383.46617566075,0.0,1.0
2014-05-12,19.07,19.07,19.07,19.07,0,13.7951579415267,13.7951579415267,13.7951579415267,13.7951579415267,0,0.0151344,1.0
2014-05-13,19.07,19.07,19.07,19.07,4,13.7951579415267,13.7951579415267,13.7951579415267,13.7951579415267,5.52947638028696,0.0,1.0
2014-05-14,19.07,19.07,19.07,19.07,0,13.7951579415267,13.7951579415267,13.7951579415267,13.7951579415267,0,0.0,1.0
2014-05-15,19.09,19.09,19.09,19.09,700,13.8096258575639,13.8096258575639,13.8096258575639,13.8096258575639,967.658366550223,0.0,1.0
2014-05-16,19.06,19.06,19.04,19.06,1000,13.787923983508,13.787923983508,13.7734560674708,13.787923983508,1382.36909507175,0.0,1.0
2014-05-19,19.06,19.06,19.06,19.06,0,13.787923983508,13.787923983508,13.787923983508,13.787923983508,0,0.0,1.0
2014-05-20,19.06,19.06,19.04,19.05,5800,13.787923983508,13.787923983508,13.7734560674708,13.7806900254894,8017.74075141614,0.0,1.0
2014-05-21,19.06,19.06,19.06,19.06,0,13.787923983508,13.787923983508,13.787923983508,13.787923983508,0,0.0,1.0
2014-05-22,19.06,19.06,19.06,19.06,0,13.787923983508,13.787923983508,13.787923983508,13.787923983508,0,0.0,1.0
2014-05-23,19.06,19.06,19.06,19.06,0,13.787923983508,13.787923983508,13.787923983508,13.787923983508,0,0.0,1.0
2014-05-27,19.06,19.06,19.06,19.06,2,13.787923983508,13.787923983508,13.787923983508,13.787923983508,2.7647381901435,0.0,1.0
2014-05-28,19.06,19.06,19.06,19.06,0,13.787923983508,13.787923983508,13.787923983508,13.787923983508,0,0.0,1.0
2014-05-29,19.05,19.1,18.9,19.0,3300,13.7806900254894,13.8168598155826,13.67218065521,13.7445202353963,4561.81801373676,0.0,1.0
2014-05-30,19.05,19.05,19.05,19.05,0,13.7806900254894,13.7806900254894,13.7806900254894,13.7806900254894,0,0.0,1.0
2014-06-02,19.05,19.05,19.05,19.05,28,13.7806900254894,13.7806900254894,13.7806900254894,13.7806900254894,38.7063346620088,0.0,1.0
2014-06-03,19.21,19.21,19.19,19.19,2200,13.8964333537875,13.8964333537875,13.8819654377502,13.8819654377502,3041.21200915783,0.0,1.0
2014-06-04,19.21,19.21,19.21,19.21,0,13.8964333537875,13.8964333537875,13.8964333537875,13.8964333537875,0,0.0,1.0
2014-06-05,19.36,19.54,19.36,19.54,700,14.0049427240669,14.1351539684023,14.0049427240669,14.1351539684023,967.658366550222,0.0,1.0
2014-06-06,19.27,19.27,19.27,19.27,300,13.9398371018993,13.9398371018993,13.9398371018993,13.9398371018993,414.710728521522,0.0,1.0
2014-06-09,19.27,19.27,19.27,19.27,0,13.9398371018993,13.9398371018993,13.9398371018993,13.9398371018993,0,0.0,1.0
2014-06-10,19.2,19.2,19.13,19.13,600,13.8891993957689,13.8891993957689,13.8385616896385,13.8385616896385,829.421457043043,0.0,1.0
2014-06-11,19.13,19.17,19.13,19.17,500,13.8494706430097,13.8784292852324,13.8494706430097,13.8784292852324,690.640115174928,0.0150802,1.0
2014-06-12,19.13,19.13,19.13,19.13,0,13.8494706430097,13.8494706430097,13.8494706430097,13.8494706430097,0,0.0,1.0
2014-06-13,19.13,19.13,19.13,19.13,0,13.8494706430097,13.8494706430097,13.8494706430097,13.8494706430097,0,0.0,1.0
2014-06-16,19.12,19.12,19.12,19.12,800,13.842230982454,13.842230982454,13.842230982454,13.842230982454,1105.02418427989,0.0,1.0
2014-06-17,19.19,19.19,19.13,19.13,2800,13.8929086063438,13.8929086063438,13.8494706430097,13.8494706430097,3867.58464497958,0.0,1.0
2014-06-18,19.15,19.15,19.07,19.1,13400,13.8639499641211,13.8639499641211,13.8060326796757,13.8277516613427,18509.155086688,0.0,1.0
2014-06-19,19.15,19.15,19.15,19.15,100,13.8639499641211,13.8639499641211,13.8639499641211,13.8639499641211,138.128023034985,0.0,1.0
2014-06-20,19.13,19.13,19.13,19.13,100,13.8494706430097,13.8494706430097,13.8494706430097,13.8494706430097,138.128023034986,0.0,1.0
2014-06-23,19.13,19.13,19.13,19.13,0,13.8494706430097,13.8494706430097,13.8494706430097,13.8494706430097,0,0.0,1.0
2014-06-24,19.13,19.13,19.13,19.13,0,13.8494706430097,13.8494706430097,13.8494706430097,13.8494706430097,0,0.0,1.0
2014-06-25,19.1,19.48,19.1,19.48,300,13.8277516613427,14.1028587624584,13.8277516613427,14.1028587624584,414.384069104956,0.0,1.0
2014-06-26,19.15,19.15,19.13,19.13,700,13.8639499641211,13.8639499641211,13.8494706430097,13.8494706430097,966.896161244896,0.0,1.0
2014-06-27,19.15,19.15,19.15,19.15,100,13.8639499641211,13.8639499641211,13.8639499641211,13.8639499641211,138.128023034985,0.0,1.0
2014-06-30,19.13,19.13,19.13,19.13,300,13.8494706430097,13.8494706430097,13.8494706430097,13.8494706430097,414.384069104957,0.0,1.0
2014-07-01,19.13,19.13,19.13,19.13,0,13.8494706430097,13.8494706430097,13.8494706430097,13.8494706430097,0,0.0,1.0
2014-07-02,19.13,19.13,19.13,19.13,0,13.8494706430097,13.8494706430097,13.8494706430097,13.8494706430097,0,0.0,1.0
2014-07-03,19.5,19.5,19.23,19.23,11300,14.1173380835698,14.1173380835698,13.9218672485665,13.9218672485665,15608.4666029533,0.0,1.0
2014-07-07,19.53,19.53,19.29,19.29,900,14.1390570652368,14.1390570652368,13.9653052119005,13.9653052119005,1243.15220731487,0.0,1.0
2014-07-08,19.53,19.53,19.53,19.53,0,14.1390570652368,14.1390570652368,14.1390570652368,14.1390570652368,0,0.0,1.0
2014-07-09,19.53,19.53,19.53,19.53,2,14.1390570652368,14.1390570652368,14.1390570652368,14.1390570652368,2.76256046069971,0.0,1.0
2014-07-10,19.53,19.53,19.53,19.53,0,14.1500764077754,14.1500764077754,14.1500764077754,14.1500764077754,0,0.0152208,1.0
2014-07-11,19.53,19.53,19.53,19.53,0,14.1500764077754,14.1500764077754,14.1500764077754,14.1500764077754,0,0.0,1.0
2014-07-14,19.36,19.36,19.36,19.36,700,14.0269062598326,14.0269062598326,14.0269062598326,14.0269062598326,966.143192872648,0.0,1.0
2014-07-15,19.36,19.36,19.36,19.36,1,14.0269062598326,14.0269062598326,14.0269062598326,14.0269062598326,1.38020456124664,0.0,1.0
2014-07-16,19.46,19.46,19.38,19.38,500,14.0993592880342,14.0993592880342,14.0413968654729,14.0413968654729,690.102280623321,0.0,1.0
2014-07-17,19.46,19.46,19.46,19.46,0,14.0993592880342,14.0993592880342,14.0993592880342,14.0993592880342,0,0.0,1.0
2014-07-18,19.4,19.5,19.4,19.5,600,14.0558874711133,14.1283404993149,14.0558874711133,14.1283404993149,828.122736747981,0.0,1.0
2014-07-21,19.4,19.4,19.4,19.4,1,14.0558874711133,14.0558874711133,14.0558874711133,14.0558874711133,1.38020456124663,0.0,1.0
2014-07-22,19.4,19.4,19.4,19.4,0,14.0558874711133,14.0558874711133,14.0558874711133,14.0558874711133,0,0.0,1.0
2014-07-23,19.4,19.4,19.4,19.4,0,14.0558874711133,14.0558874711133,14.0558874711133,14.0558874711133,0,0.0,1.0
2014-07-24,19.41,19.41,19.38,19.38,600,14.0631327739334,14.0631327739334,14.0413968654729,14.0413968654729,828.122736747984,0.0,1.0
2014-07-25,19.41,19.41,19.41,19.41,0,14.0631327739334,14.0631327739334,14.0631327739334,14.0631327739334,0,0.0,1.0
2014-07-28,19.33,19.35,19.33,19.35,400,14.0051703513721,14.0196609570125,14.0051703513721,14.0196609570125,552.081824498656,0.0,1.0
2014-07-29,19.37,19.37,19.37,19.37,400,14.0341515626528,14.0341515626528,14.0341515626528,14.0341515626528,552.081824498654,0.0,1.0
2014-07-30,19.32,19.33,19.32,19.33,900,13.997925048552,14.0051703513721,13.997925048552,14.0051703513721,1242.18410512197,0.0,1.0
2014-07-31,19.32,19.32,19.32,19.32,2,13.997925048552,13.997925048552,13.997925048552,13.997925048552,2.76040912249327,0.0,1.0
2014-08-01,19.32,19.32,19.32,19.32,0,13.997925048552,13.997925048552,13.997925048552,13.997925048552,0,0.0,1.0
2014-08-04,19.37,19.37,19.37,19.37,200,14.0341515626528,14.0341515626528,14.0341515626528,14.0341515626528,276.040912249327,0.0,1.0
2014-08-05,19.37,19.37,19.37,19.37,0,14.0341515626528,14.0341515626528,14.0341515626528,14.0341515626528,0,0.0,1.0
2014-08-06,19.37,19.37,19.37,19.37,0,14.0341515626528,14.0341515626528,14.0341515626528,14.0341515626528,0,0.0,1.0
2014-08-07,19.37,19.37,19.37,19.37,2,14.0341515626528,14.0341515626528,14.0341515626528,14.0341515626528,2.76040912249327,0.0,1.0
2014-08-08,19.5,19.5,19.33,19.33,600,14.1283404993149,14.1283404993149,14.0051703513721,14.0051703513721,828.122736747982,0.0,1.0
2014-08-11,19.5,19.5,19.5,19.5,100,14.1283404993149,14.1283404993149,14.1283404993149,14.1283404993149,138.020456124664,0.0,1.0
2014-08-12,19.55,19.55,19.5,19.5,400,14.1756402488107,14.1756402488107,14.1393854144148,14.1393854144148,551.650568351301,0.01528333,1.0
2014-08-13,19.5,19.5,19.35,19.37,1100,14.1393854144148,14.1393854144148,14.030620911227,14.0451228449854,1517.03906296607,0.0,1.0
2014-08-14,19.51,19.51,19.5,19.5,1200,14.146636381294,14.146636381294,14.1393854144148,14.1393854144148,1654.9517050539,0.0,1.0
2014-08-15,19.5,19.5,19.38,19.5,500,14.1393854144148,14.1393854144148,14.0523738118646,14.1393854144148,689.563210439125,0.0,1.0
2014-08-18,19.37,19.37,19.37,19.37,500,14.0451228449854,14.0451228449854,14.0451228449854,14.0451228449854,689.563210439123,0.0,1.0
2014-08-19,19.5,21.63,19.48,19.52,4200,14.1393854144148,15.6838413596817,14.1248834806564,14.1538873481732,5792.33096768865,0.0,1.0
2014-08-20,20.0,20.1,19.86,19.9,4100,14.5019337583742,14.574443427166,14.4004202220655,14.4294240895823,5654.4183256008,0.0,1.0
2014-08-21,19.9,20.0,19.9,20.0,700,14.4294240895823,14.5019337583742,14.4294240895823,14.5019337583742,965.388494614773,0.0,1.0
2014-08-22,20.0,20.0,19.7,19.7,300,14.5019337583742,14.5019337583742,14.2844047519985,14.2844047519985,413.737926263473,0.0,1.0
2014-08-25,20.12,20.12,20.0,20.0,1200,14.5889453609244,14.5889453609244,14.5019337583742,14.5019337583742,1654.9517050539,0.0,1.0
2014-08-26,20.09,20.09,20.09,20.09,500,14.5671924602868,14.5671924602868,14.5671924602868,14.5671924602868,689.563210439126,0.0,1.0
2014-08-27,20.09,20.09,20.09,20.09,0,14.5671924602868,14.5671924602868,14.5671924602868,14.5671924602868,0,0.0,1.0
2014-08-28,20.2,20.37,20.1,20.37,3500,14.6469530959579,14.7702195329041,14.574443427166,14.7702195329041,4826.94247307387,0.0,1.0
2014-08-29,20.2,20.2,20.2,20.2,0,14.6469530959579,14.6469530959579,14.6469530959579,14.6469530959579,0,0.0,1.0
2014-09-02,20.08,20.08,20.01,20.01,400,14.5599414934077,14.5599414934077,14.5091847252533,14.5091847252533,551.650568351298,0.0,1.0
2014-09-03,20.08,20.08,20.08,20.08,0,14.5599414934077,14.5599414934077,14.5599414934077,14.5599414934077,0,0.0,1.0
2014-09-04,20.08,20.08,20.08,20.08,0,14.5599414934077,14.5599414934077,14.5599414934077,14.5599414934077,0,0.0,1.0
2014-09-05,20.13,20.25,20.01,20.13,6600,14.5961963278036,14.6832079303538,14.5091847252533,14.5961963278036,9102.23437779643,0.0,1.0
2014-09-08,20.19,20.24,20.15,20.15,3200,14.6397021290787,14.6759569634746,14.610698261562,14.610698261562,4413.2045468104,0.0,1.0
2014-09-09,20.13,20.13,20.13,20.13,100,14.5961963278036,14.5961963278036,14.5961963278036,14.5961963278036,137.912642087825,0.0,1.0
2014-09-10,20.37,20.37,20.37,20.37,100,14.7813014248675,14.7813014248675,14.7813014248675,14.7813014248675,137.809245711817,0.01528333,1.0
2014-09-11,20.37,20.37,20.37,20.37,0,14.7813014248675,14.7813014248675,14.7813014248675,14.7813014248675,0,0.0,1.0
2014-09-12,20.1,20.1,20.1,20.1,500,14.585378431018,14.585378431018,14.585378431018,14.585378431018,689.046228559087,0.0,1.0
2014-09-15,20.1,20.1,20.1,20.1,1,14.585378431018,14.585378431018,14.585378431018,14.585378431018,1.37809245711817,0.0,1.0
2014-09-16,20.2,20.31,20.1,20.1,1000,14.6579425028141,14.7377629817898,14.585378431018,14.585378431018,1378.09245711817,0.0,1.0
2014-09-17,20.44,20.44,20.43,20.44,2300,14.8320962751247,14.8320962751247,14.8248398679451,14.8320962751247,3169.61265137181,0.0,1.0
2014-09-18,20.12,20.25,20.1,20.1,1800,14.5998912453772,14.6942245387121,14.585378431018,14.585378431018,2480.56642281272,0.0,1.0
2014-09-19,20.2,20.22,20.11,20.11,3600,14.6579425028141,14.6724553171733,14.5926348381976,14.5926348381976,4961.13284562543,0.0,1.0
2014-09-22,20.195,20.195,20.195,20.195,10,14.6543142992243,14.6543142992243,14.6543142992243,14.6543142992243,13.7809245711817,0.0,1.0
2014-09-23,20.195,20.195,20.195,20.195,0,14.6543142992243,14.6543142992243,14.6543142992243,14.6543142992243,0,0.0,1.0
2014-09-24,20.2817,20.2817,20.11,20.11,825,14.7172273494715,14.7172273494715,14.5926348381976,14.5926348381976,1136.9262771225,0.0,1.0
2014-09-25,20.2817,20.2817,20.2817,20.2817,0,14.7172273494715,14.7172273494715,14.7172273494715,14.7172273494715,0,0.0,1.0
2014-09-26,20.1101,20.16,20.11,20.11,2672,14.5927074022694,14.6289168740956,14.5926348381976,14.5926348381976,3682.26304541976,0.0,1.0
2014-09-29,20.1101,20.1101,20.1101,20.1101,0,14.5927074022694,14.5927074022694,14.5927074022694,14.5927074022694,0,0.0,1.0
2014-09-30,20.0,20.0,20.0,20.0,845,14.5128143592218,14.5128143592218,14.5128143592218,14.5128143592218,1164.48812626486,0.0,1.0
2014-10-01,20.0001,20.0001,20.0001,20.0001,250,14.5128869232936,14.5128869232936,14.5128869232936,14.5128869232936,344.523114279545,0.0,1.0
2014-10-02,20.0,20.02,20.0,20.02,1043,14.5128143592218,14.5273271735811,14.5128143592218,14.5273271735811,1437.35043277426,0.0,1.0
2014-10-03,20.19,20.4,20.19,20.4,400,14.6506860956345,14.8030706464063,14.6506860956345,14.8030706464063,551.236982847269,0.0,1.0
2014-10-06,19.98,20.43,19.98,20.0,1468,14.4983015448626,14.8248398679451,14.4983015448626,14.5128143592218,2023.03972704949,0.0,1.0
2014-10-07,19.98,19.98,19.98,19.98,0,14.4983015448626,14.4983015448626,14.4983015448626,14.4983015448626,0,0.0,1.0
2014-10-08,19.9,19.9,19.9,19.9,375,14.4402502874257,14.4402502874257,14.4402502874257,14.4402502874257,516.784671419318,0.0,1.0
2014-10-09,19.88,19.88,19.88,19.88,64,14.4368352770789,14.4368352770789,14.4368352770789,14.4368352770789,88.1301182413599,0.0152938,1.0
2014-10-10,20.0,20.0,20.0,20.0,1132,14.5239791519908,14.5239791519908,14.5239791519908,14.5239791519908,1558.80146639406,0.0,1.0
2014-10-13,20.0,20.0,20.0,20.0,0,14.5239791519908,14.5239791519908,14.5239791519908,14.5239791519908,0,0.0,1.0
2014-10-14,19.9,20.0001,19.9,20.0,2872,14.4513592562309,14.5240517718866,14.4513592562309,14.5239791519908,3954.83905608103,0.0,1.0
2014-10-15,20.075,20.075,19.9,19.9,767,14.5784440738108,14.5784440738108,14.4513592562309,14.4513592562309,1056.1843857988,0.0,1.0
2014-10-16,19.9,20.324,19.9,19.91,850,14.4513592562309,14.7592676142531,14.4513592562309,14.4586212458069,1170.47813289306,0.0,1.0
2014-10-17,20.2001,20.38,20.2,20.38,813,14.6692915634065,14.7999347558786,14.6692189435107,14.7999347558786,1119.52790828478,0.0,1.0
2014-10-20,20.2001,20.2001,20.2001,20.2001,0,14.6692915634065,14.6692915634065,14.6692915634065,14.6692915634065,0,0.0,1.0
2014-10-21,19.9,20.1,19.9,20.1,628,14.4513592562309,14.5965990477508,14.4513592562309,14.5965990477508,864.776785243344,0.0,1.0
2014-10-22,19.9,19.96,19.9,19.96,700,14.4513592562309,14.4949311936868,14.4513592562309,14.4949311936868,963.923168264874,0.0,1.0
2014-10-23,19.9,19.9,19.9,19.9,0,14.4513592562309,14.4513592562309,14.4513592562309,14.4513592562309,0,0.0,1.0
2014-10-24,19.9,19.9,19.9,19.9,0,14.4513592562309,14.4513592562309,14.4513592562309,14.4513592562309,0,0.0,1.0
2014-10-27,19.9,19.9,19.9,19.9,0,14.4513592562309,14.4513592562309,14.4513592562309,14.4513592562309,0,0.0,1.0
2014-10-28,19.9,19.9,19.9,19.9,0,14.4513592562309,14.4513592562309,14.4513592562309,14.4513592562309,0,0.0,1.0
2014-10-29,19.9,19.9,19.9,19.9,0,14.4513592562309,14.4513592562309,14.4513592562309,14.4513592562309,0,0.0,1.0
2014-10-30,19.9,19.9,19.9,19.9,0,14.4513592562309,14.4513592562309,14.4513592562309,14.4513592562309,0,0.0,1.0
2014-10-31,20.11,20.11,19.9,19.91,1401,14.6038610373268,14.6038610373268,14.4513592562309,14.4586212458069,1929.22336962727,0.0,1.0
2014-11-03,19.9,19.9,19.8,19.88,2540,14.4513592562309,14.4513592562309,14.3787393604709,14.4368352770789,3497.66406770397,0.0,1.0
2014-11-04,19.9,19.9,19.9,19.9,0,14.4513592562309,14.4513592562309,14.4513592562309,14.4513592562309,0,0.0,1.0
2014-11-05,19.9,19.9,19.82,19.82,1979,14.4513592562309,14.4513592562309,14.3932633396229,14.3932633396229,2725.14849999455,0.0,1.0
2014-11-06,19.9,19.9,19.9,19.9,5,14.4513592562309,14.4513592562309,14.4513592562309,14.4513592562309,6.88516548760624,0.0,1.0
2014-11-07,19.82,19.82,19.82,19.82,555,14.3932633396229,14.3932633396229,14.3932633396229,14.3932633396229,764.253369124295,0.0,1.0
2014-11-10,19.82,19.82,19.82,19.82,0,14.3932633396229,14.3932633396229,14.3932633396229,14.3932633396229,0,0.0,1.0
2014-11-11,19.82,19.84,19.82,19.84,550,14.3932633396229,14.4077873187749,14.3932633396229,14.4077873187749,757.368203636689,0.0,1.0
2014-11-12,19.8,19.84,19.78,19.84,4665,14.3897926895647,14.4188629778265,14.3752575454339,14.4188629778265,6418.9249972297,0.0152208,1.0
2014-11-13,19.8,20.07,19.8,19.83,1752,14.3897926895647,14.5860171353315,14.3897926895647,14.411595405761,2410.70880924897,0.0,1.0
2014-11-14,19.86,19.99,19.81,19.99,1985,14.4333981219574,14.527876558808,14.3970602616302,14.527876558808,2731.3110652735,0.0,1.0
2014-11-17,19.8,19.82,19.8,19.82,3727,14.3897926895647,14.4043278336956,14.3897926895647,14.4043278336956,5128.26012104503,0.0,1.0
2014-11-18,19.75,19.8,19.7476,19.8,5422,14.3534548292376,14.3897926895647,14.3517106119418,14.3897926895647,7460.5383354725,0.0,1.0
2014-11-19,19.75,19.7501,19.75,19.7501,2000,14.3534548292376,14.3535275049582,14.3534548292376,14.3535275049582,2751.95069548967,0.0,1.0
2014-11-20,19.75,19.75,19.75,19.75,500,14.3534548292376,14.3534548292376,14.3534548292376,14.3534548292376,687.987673872418,0.0,1.0
2014-11-21,19.7986,19.7986,19.7986,19.7986,250,14.3887752294756,14.3887752294756,14.3887752294756,14.3887752294756,343.99383693621,0.0,1.0
2014-11-24,19.71,19.75,19.71,19.75,1367,14.3243845409758,14.3534548292376,14.3243845409758,14.3534548292376,1880.9583003672,0.0,1.0
2014-11-25,19.76,19.8,19.72,19.77,1332,14.360722401303,14.3897926895647,14.3316521130412,14.3679899733684,1832.79916319613,0.0,1.0
2014-11-26,19.72,19.72,19.72,19.72,100,14.3316521130412,14.3316521130412,14.3316521130412,14.3316521130412,137.597534774484,0.0,1.0
2014-11-28,19.72,19.72,19.72,19.72,0,14.3316521130412,14.3316521130412,14.3316521130412,14.3316521130412,0,0.0,1.0
2014-12-01,19.72,19.771,19.72,19.75,6207,14.3316521130412,14.368716730575,14.3316521130412,14.3534548292376,8540.67898345225,0.0,1.0
2014-12-02,19.7462,19.7462,19.72,19.72,800,14.3506931518527,14.3506931518527,14.3316521130412,14.3316521130412,1100.78027819587,0.0,1.0
2014-12-03,19.81,19.81,19.72,19.72,5299,14.3970602616302,14.3970602616302,14.3316521130412,14.3316521130412,7291.2933676999,0.0,1.0
2014-12-04,19.8034,19.8034,19.8,19.8,2600,14.392263664067,14.392263664067,14.3897926895647,14.3897926895647,3577.53590413658,0.0,1.0
2014-12-05,19.8101,19.8903,19.8101,19.8903,1363,14.3971329373508,14.4554188653156,14.3971329373508,14.4554188653156,1875.45439897622,0.0,1.0
2014-12-08,19.8001,19.8001,19.8,19.8,395,14.3898653652854,14.3898653652854,14.3897926895647,14.3897926895647,543.510262359212,0.0,1.0
2014-12-09,19.8001,19.8001,19.8001,19.8001,25,14.3898653652854,14.3898653652854,14.3898653652854,14.3898653652854,34.399383693621,0.0,1.0
2014-12-10,19.951,20.1199,19.85,19.86,3009,14.5106176013428,14.6334607326578,14.4371590089045,14.4444321368687,4137.1470635712,0.0152521,1.0
2014-12-11,19.98,19.98,19.98,19.98,600,14.5317096724389,14.5317096724389,14.5317096724389,14.5317096724389,824.954549067042,0.0,1.0
2014-12-12,19.78,19.8,19.78,19.8,893,14.3862471131552,14.4007933690836,14.3862471131552,14.4007933690836,1227.80735386145,0.0,1.0
2014-12-15,19.78,20.18,19.78,19.8,2439,14.3862471131552,14.6771722317226,14.3862471131552,14.4007933690836,3353.44024195753,0.0,1.0
2014-12-16,19.78,19.78,19.78,19.78,1,14.3862471131552,14.3862471131552,14.3862471131552,14.3862471131552,1.37492424844507,0.0,1.0
2014-12-17,19.78,19.8,19.78,19.79,700,14.3862471131552,14.4007933690836,14.3862471131552,14.3935202411194,962.44697391155,0.0,1.0
2014-12-18,19.85,19.85,19.78,19.78,1908,14.4371590089045,14.4371590089045,14.3862471131552,14.3862471131552,2623.3554660332,0.0,1.0
2014-12-19,19.85,19.85,19.85,19.85,1,14.4371590089045,14.4371590089045,14.4371590089045,14.4371590089045,1.37492424844507,0.0,1.0
2014-12-22,19.78,19.82,19.78,19.82,2600,14.3862471131552,14.415339625012,14.3862471131552,14.415339625012,3574.80304595719,0.0,1.0
2014-12-23,19.78,19.78,19.78,19.78,0,14.3862471131552,14.3862471131552,14.3862471131552,14.3862471131552,0,0.0,1.0
2014-12-24,19.78,19.78,19.78,19.78,0,14.3862471131552,14.3862471131552,14.3862471131552,14.3862471131552,0,0.0,1.0
2014-12-26,19.78,19.8,19.78,19.8,371,14.3862471131552,14.4007933690836,14.3862471131552,14.4007933690836,510.096896173122,0.0,1.0
2014-12-29,20.12,20.12,19.71,19.78,3143,14.6335334639375,14.6335334639375,14.3353352174059,14.3862471131552,4321.38691286284,0.0,1.0
2014-12-30,19.75,20.11,19.75,20.1,4448,14.3644277292627,14.6262603359733,14.3644277292627,14.6189872080091,6115.66305708366,0.0,1.0
2014-12-31,19.77,19.87,19.77,19.87,551,14.378973985191,14.4517052648329,14.378973985191,14.4517052648329,757.583260893236,0.0,1.0
2015-01-02,20.1,20.1,20.1,20.1,178,14.6189872080091,14.6189872080091,14.6189872080091,14.6189872080091,244.736516223222,0.0,1.0
2015-01-05,20.12,20.12,20.12,20.12,100,14.6335334639375,14.6335334639375,14.6335334639375,14.6335334639375,137.492424844507,0.0,1.0
2015-01-06,20.12,20.12,20.12,20.12,0,14.6335334639375,14.6335334639375,14.6335334639375,14.6335334639375,0,0.0,1.0
2015-01-07,20.12,20.12,20.12,20.12,0,14.6335334639375,14.6335334639375,14.6335334639375,14.6335334639375,0,0.0,1.0
2015-01-08,20.1399,20.1399,20.1399,20.1399,1500,14.6480069885862,14.6480069885862,14.6480069885862,14.6480069885862,2062.3863726676,0.0,1.0
2015-01-09,20.0665,20.0665,20.0,20.0,423,14.5946222293291,14.5946222293291,14.5462559283673,14.5462559283673,581.592957092264,0.0,1.0
2015-01-12,20.0511,20.0511,20.0511,20.0511,0,14.5946434668627,14.5946434668627,14.5946434668627,14.5946434668627,0,0.0154292,1.0
2015-01-13,20.051,20.051,20.051,20.051,28,14.5945706796168,14.5945706796168,14.5945706796168,14.5945706796168,38.46827784966,0.0,1.0
2015-01-14,20.051,20.051,20.051,20.051,0,14.5945706796168,14.5945706796168,14.5945706796168,14.5945706796168,0,0.0,1.0
2015-01-15,20.0,20.0,20.0,20.0,176,14.5574491841971,14.5574491841971,14.5574491841971,14.5574491841971,241.800603626434,0.0,1.0
2015-01-16,19.9,20.2,19.9,19.94,5301,14.4846619382761,14.7030236760391,14.4846619382761,14.5137768366445,7282.86931718028,0.0,1.0
2015-01-20,19.9,20.0,19.9,20.0,700,14.4846619382761,14.5574491841971,14.4846619382761,14.5574491841971,961.7069462415,0.0,1.0
2015-01-21,19.9,19.9,19.9,19.9,400,14.4846619382761,14.4846619382761,14.4846619382761,14.4846619382761,549.546826423714,0.0,1.0
2015-01-22,19.9,19.9,19.9,19.9,0,14.4846619382761,14.4846619382761,14.4846619382761,14.4846619382761,0,0.0,1.0
2015-01-23,19.8,19.9,19.77,19.81,4235,14.4118746923551,14.4846619382761,14.3900385185788,14.4191534169472,5818.32702476108,0.0,1.0
2015-01-26,19.8,19.8,19.8,19.8,0,14.4118746923551,14.4118746923551,14.4118746923551,14.4118746923551,0,0.0,1.0
2015-01-27,19.76,19.78,19.76,19.78,500,14.3827597939867,14.3973172431709,14.3827597939867,14.3973172431709,686.933533029644,0.0,1.0
2015-01-28,19.76,19.76,19.76,19.76,0,14.3827597939867,14.3827597939867,14.3827597939867,14.3827597939867,0,0.0,1.0
2015-01-29,19.76,19.76,19.76,19.76,300,14.3827597939867,14.3827597939867,14.3827597939867,14.3827597939867,412.160119817786,0.0,1.0
2015-01-30,19.76,19.76,19.76,19.76,2,14.3827597939867,14.3827597939867,14.3827597939867,14.3827597939867,2.74773413211858,0.0,1.0
2015-02-02,20.0,20.37,19.98,20.37,3150,14.5574491841971,14.8267619941048,14.5428917350129,14.8267619941048,4327.68125808675,0.0,1.0
2015-02-03,19.82,19.82,19.82,19.82,350,14.4264321415393,14.4264321415393,14.4264321415393,14.4264321415393,480.853473120751,0.0,1.0
2015-02-04,19.82,19.82,19.82,19.82,1,14.4264321415393,14.4264321415393,14.4264321415393,14.4264321415393,1.37386706605929,0.0,1.0
2015-02-05,19.83,20.0,19.82,19.82,2500,14.4337108661314,14.5574491841971,14.4264321415393,14.4264321415393,3434.66766514822,0.0,1.0
2015-02-06,19.78,19.83,19.78,19.78,4210,14.3973172431709,14.4337108661314,14.3973172431709,14.3973172431709,5783.9803481096,0.0,1.0
2015-02-09,19.8,19.83,19.8,19.8,1857,14.4118746923551,14.4337108661314,14.4118746923551,14.4118746923551,2551.2711416721,0.0,1.0
2015-02-10,19.8,19.83,19.8,19.83,200,14.4118746923551,14.4337108661314,14.4118746923551,14.4337108661314,274.773413211858,0.0,1.0
2015-02-11,19.7101,19.96,19.71,19.83,7950,14.3578620430725,14.5399022013956,14.3577891978711,14.4452034395629,10913.553461506,0.0156938,1.0
2015-02-12,19.71,19.8212,19.71,19.8212,2125,14.3577891978711,14.4387930618388,14.3577891978711,14.4387930618388,2917.14479316985,0.0,1.0
2015-02-13,19.8,19.8,19.71,19.71,210,14.4233498791399,14.4233498791399,14.3577891978711,14.3577891978711,288.282544266197,0.0,1.0
2015-02-17,19.8,19.8,19.8,19.8,21,14.4233498791399,14.4233498791399,14.4233498791399,14.4233498791399,28.8282544266197,0.0,1.0
2015-02-18,19.8,19.8,19.8,19.8,626,14.4233498791399,14.4233498791399,14.4233498791399,14.4233498791399,859.356536717331,0.0,1.0
2015-02-19,19.8,19.8,19.8,19.8,5,14.4233498791399,14.4233498791399,14.4233498791399,14.4233498791399,6.86387010157613,0.0,1.0
2015-02-20,19.8,19.8,19.8,19.8,550,14.4233498791399,14.4233498791399,14.4233498791399,14.4233498791399,755.025711173374,0.0,1.0
2015-02-23,19.73,19.8,19.73,19.8,1155,14.3723582381531,14.4233498791399,14.3723582381531,14.4233498791399,1585.55399346408,0.0,1.0
2015-02-24,19.73,19.73,19.73,19.73,0,14.3723582381531,14.3723582381531,14.3723582381531,14.3723582381531,0,0.0,1.0
2015-02-25,19.8901,19.8901,19.89,19.89,505,14.4889834056102,14.4889834056102,14.4889105604087,14.4889105604087,693.250880259185,0.0,1.0
2015-02-26,19.89,19.89,19.89,19.89,900,14.4889105604087,14.4889105604087,14.4889105604087,14.4889105604087,1235.4966182837,0.0,1.0
2015-02-27,19.88,19.88,19.8,19.81,2000,14.4816260402678,14.4816260402678,14.4233498791399,14.4306343992809,2745.54804063044,0.0,1.0
2015-03-02,19.89,19.89,19.8899,19.89,4100,14.4889105604087,14.4889105604087,14.4888377152073,14.4889105604087,5628.37348329243,0.0,1.0
2015-03-03,19.8618,19.8618,19.8618,19.8618,350,14.4683682136112,14.4683682136112,14.4683682136112,14.4683682136112,480.470907110327,0.0,1.0
2015-03-04,19.8618,19.8618,19.8618,19.8618,0,14.4683682136112,14.4683682136112,14.4683682136112,14.4683682136112,0,0.0,1.0
2015-03-05,19.8618,19.8618,19.8618,19.8618,0,14.4683682136112,14.4683682136112,14.4683682136112,14.4683682136112,0,0.0,1.0
2015-03-06,19.8618,19.8618,19.8618,19.8618,0,14.4683682136112,14.4683682136112,14.4683682136112,14.4683682136112,0,0.0,1.0
2015-03-09,19.9,19.9,19.85,19.85,1455,14.4961950805497,14.4961950805497,14.4597724798448,14.4597724798448,1997.38619955865,0.0,1.0
2015-03-10,20.25,20.2799,20.2,20.2799,1600,14.751153285484,14.7729340007055,14.7147306847791,14.7729340007055,2196.43843250436,0.0,1.0
2015-03-11,20.2342,20.2342,20.2342,20.2342,0,14.7511487690815,14.7511487690815,14.7511487690815,14.7511487690815,0,0.0157938,1.0
2015-03-12,20.2342,20.2342,20.2342,20.2342,0,14.7511487690815,14.7511487690815,14.7511487690815,14.7511487690815,0,0.0,1.0
2015-03-13,20.2342,20.2342,20.2342,20.2342,0,14.7511487690815,14.7511487690815,14.7511487690815,14.7511487690815,0,0.0,1.0
2015-03-16,19.841,19.841,19.8301,19.8301,1320,14.4644978663523,14.4644978663523,14.4565515417345,14.4565515417345,1810.6484056335,0.0,1.0
2015-03-17,19.841,19.841,19.841,19.841,0,14.4644978663523,14.4644978663523,14.4644978663523,14.4644978663523,0,0.0,1.0
2015-03-18,19.841,19.841,19.841,19.841,0,14.4644978663523,14.4644978663523,14.4644978663523,14.4644978663523,0,0.0,1.0
2015-03-19,19.88,19.88,19.88,19.88,650,14.492929670031,14.492929670031,14.492929670031,14.492929670031,891.607169440736,0.0,1.0
2015-03-20,19.88,19.88,19.88,19.88,0,14.492929670031,14.492929670031,14.492929670031,14.492929670031,0,0.0,1.0
2015-03-23,19.83,20.02,19.83,20.02,2326,14.4564786396738,14.5949925550312,14.4564786396738,14.5949925550312,3190.58196326023,0.0,1.0
2015-03-24,19.83,19.83,19.83,19.83,2,14.4564786396738,14.4564786396738,14.4564786396738,14.4564786396738,2.74340667520226,0.0,1.0
2015-03-25,19.8301,19.8301,19.83,19.83,905,14.4565515417345,14.4565515417345,14.4564786396738,14.4564786396738,1241.39152052902,0.0,1.0
2015-03-26,19.83,19.83,19.83,19.83,396,14.4564786396738,14.4564786396738,14.4564786396738,14.4564786396738,543.194521690048,0.0,1.0
2015-03-27,19.83,19.83,19.83,19.83,0,14.4564786396738,14.4564786396738,14.4564786396738,14.4564786396738,0,0.0,1.0
2015-03-30,19.83,19.83,19.83,19.83,750,14.4564786396738,14.4564786396738,14.4564786396738,14.4564786396738,1028.77750320085,0.0,1.0
2015-03-31,19.83,19.83,19.83,19.83,250,14.4564786396738,14.4564786396738,14.4564786396738,14.4564786396738,342.925834400282,0.0,1.0
2015-04-01,19.83,19.83,19.83,19.83,0,14.4564786396738,14.4564786396738,14.4564786396738,14.4564786396738,0,0.0,1.0
2015-04-02,19.83,19.83,19.83,19.83,0,14.4564786396738,14.4564786396738,14.4564786396738,14.4564786396738,0,0.0,1.0
2015-04-06,19.83,19.83,19.83,19.83,1,14.4564786396738,14.4564786396738,14.4564786396738,14.4564786396738,1.37170333760113,0.0,1.0
2015-04-07,19.83,19.83,19.83,19.83,0,14.4564786396738,14.4564786396738,14.4564786396738,14.4564786396738,0,0.0,1.0
2015-04-08,19.8,19.83,19.8,19.83,1250,14.4346080214594,14.4564786396738,14.4346080214594,14.4564786396738,1714.62917200142,0.0,1.0
2015-04-09,19.8,19.8,19.8,19.8,0,14.4346080214594,14.4346080214594,14.4346080214594,14.4346080214594,0,0.0,1.0
2015-04-10,19.9,20.31,19.8886,20.31,5809,14.5192139029345,14.8183534858592,14.5108963633117,14.8183534858592,7961.80156672505,0.01605417,1.0
2015-04-13,20.16,20.16,19.9,19.9,2360,14.7089121750331,14.7089121750331,14.5192139029345,14.5192139029345,3234.61038000881,0.0,1.0
2015-04-14,20.26,20.26,19.9,19.9001,600,14.7818730489172,14.7818730489172,14.5192139029345,14.5192868638084,822.35857118868,0.0,1.0
2015-04-15,19.95,19.96,19.9,19.95,3903,14.5556943398765,14.5629904272649,14.5192139029345,14.5556943398765,5349.44250558237,0.0,1.0
2015-04-16,20.0001,20.3069,19.8,19.9,5001,14.5922477376924,14.8160916987688,14.4462530290504,14.5192139029345,6854.35869085767,0.0,1.0
2015-04-17,20.34,20.34,20.24,20.24,1507,14.8402417480245,14.8402417480245,14.7672808741404,14.7672808741404,2065.49061130223,0.0,1.0
2015-04-20,19.9,19.9,19.8,19.82,1870,14.5192139029345,14.5192139029345,14.4462530290504,14.4608452038272,2563.01754687138,0.0,1.0
2015-04-21,19.9,19.9,19.9,19.9,1,14.5192139029345,14.5192139029345,14.5192139029345,14.5192139029345,1.3705976186478,0.0,1.0
2015-04-22,20.1,20.1,20.1,20.1,100,14.6651356507027,14.6651356507027,14.6651356507027,14.6651356507027,137.05976186478,0.0,1.0
2015-04-23,20.25,20.61,20.25,20.61,400,14.7745769615288,15.0372361075115,14.7745769615288,15.0372361075115,548.239047459119,0.0,1.0
2015-04-24,19.9,19.91,19.81,19.83,3250,14.5192139029345,14.5265099903229,14.4535491164388,14.4681412912156,4454.44226060534,0.0,1.0
2015-04-27,20.42,20.42,20.0001,20.0001,975,14.8986104471318,14.8986104471318,14.5922477376924,14.5922477376924,1336.3326781816,0.0,1.0
2015-04-28,19.95,19.95,19.95,19.95,100,14.5556943398765,14.5556943398765,14.5556943398765,14.5556943398765,137.05976186478,0.0,1.0
2015-04-29,19.95,19.95,19.95,19.95,0,14.5556943398765,14.5556943398765,14.5556943398765,14.5556943398765,0,0.0,1.0
2015-04-30,20.271,20.271,20.11,20.11,1366,14.7898987450445,14.7898987450445,14.6724317380911,14.6724317380911,1872.23634707289,0.0,1.0
2015-05-01,20.149,20.149,20.149,20.149,145,14.7008864789059,14.7008864789059,14.7008864789059,14.7008864789059,198.73665470393,0.0,1.0
2015-05-04,20.149,20.149,20.149,20.149,302,14.7008864789059,14.7008864789059,14.7008864789059,14.7008864789059,413.920480831634,0.0,1.0
2015-05-05,20.138,20.149,20.0927,20.0927,4205,14.6928607827786,14.7008864789059,14.6598095069091,14.6598095069091,5763.362986414,0.0,1.0
2015-05-06,19.95,19.961,19.95,19.9601,1946,14.5556943398765,14.5637200360038,14.5556943398765,14.5630633881388,2667.18296588862,0.0,1.0
2015-05-07,19.95,19.95,19.95,19.95,0,14.5556943398765,14.5556943398765,14.5556943398765,14.5556943398765,0,0.0,1.0
2015-05-08,20.15,20.18,20.14,20.14,2588,14.7016160876447,14.7235043498099,14.6943200002563,14.6943200002563,3547.1066370605,0.0,1.0
2015-05-11,20.0501,20.0501,20.0501,20.0501,800,14.6287281746345,14.6287281746345,14.6287281746345,14.6287281746345,1096.47809491824,0.0,1.0
2015-05-12,20.0501,20.0501,20.0501,20.0501,0,14.6405128879451,14.6405128879451,14.6405128879451,14.6405128879451,0,0.0161521,1.0
2015-05-13,20.0501,20.0501,20.0501,20.0501,0,14.6405128879451,14.6405128879451,14.6405128879451,14.6405128879451,0,0.0,1.0
2015-05-14,20.1,20.389,20.1,20.389,1400,14.6769496934029,14.8879764825269,14.6769496934029,14.8879764825269,1917.29212049072,0.0,1.0
2015-05-15,20.1,20.1,20.1,20.1,2,14.6769496934029,14.6769496934029,14.6769496934029,14.6769496934029,2.73898874355816,0.0,1.0
2015-05-18,19.9585,20.1,19.8848,20.1,1946,14.5736268883473,14.6769496934029,14.5198114061382,14.6769496934029,2665.0360474821,0.0,1.0
2015-05-19,19.9995,20.38,19.87,20.38,3850,14.6035649449359,14.8814047140075,14.5090044979062,14.8814047140075,5272.55333134946,0.0,1.0
2015-05-20,20.099,20.7,19.9699,20.7,1950,14.6762194969007,15.1150675946985,14.5819511284719,15.1150675946985,2670.51402496922,0.0,1.0
2015-05-21,20.4,20.4,20.01,20.01,804,14.8960086440507,14.8960086440507,14.6112320082085,14.6112320082085,1101.07347491038,0.0,1.0
2015-05-22,20.4,20.4,20.4,20.4,0,14.8960086440507,14.8960086440507,14.8960086440507,14.8960086440507,0,0.0,1.0
2015-05-26,20.4,20.4,20.4,20.4,0,14.8960086440507,14.8960086440507,14.8960086440507,14.8960086440507,0,0.0,1.0
2015-05-27,20.4,20.4,20.4,20.4,0,14.8960086440507,14.8960086440507,14.8960086440507,14.8960086440507,0,0.0,1.0
2015-05-28,20.4,20.4,20.4,20.4,0,14.8960086440507,14.8960086440507,14.8960086440507,14.8960086440507,0,0.0,1.0
2015-05-29,20.4,20.4,20.4,20.4,2,14.8960086440507,14.8960086440507,14.8960086440507,14.8960086440507,2.73898874355817,0.0,1.0
2015-06-01,20.4,20.4,20.4,20.4,0,14.8960086440507,14.8960086440507,14.8960086440507,14.8960086440507,0,0.0,1.0
2015-06-02,20.4,20.4,20.4,20.4,0,14.8960086440507,14.8960086440507,14.8960086440507,14.8960086440507,0,0.0,1.0
2015-06-03,20.23,20.23,20.23,20.23,200,14.7718752386836,14.7718752386836,14.7718752386836,14.7718752386836,273.898874355817,0.0,1.0
2015-06-04,20.25,20.25,20.25,20.25,101,14.7864791687268,14.7864791687268,14.7864791687268,14.7864791687268,138.318931549687,0.0,1.0
2015-06-05,20.15,20.15,20.1,20.1,1100,14.7134595185108,14.7134595185108,14.6769496934029,14.6769496934029,1506.443808957,0.0,1.0
2015-06-08,20.15,20.15,20.15,20.15,0,14.7134595185108,14.7134595185108,14.7134595185108,14.7134595185108,0,0.0,1.0
2015-06-09,20.04,20.04,20.04,20.04,1013,14.6331379032733,14.6331379032733,14.6331379032733,14.6331379032733,1387.29779861221,0.0,1.0
2015-06-10,20.0,20.03,20.0,20.03,3600,14.6157029283716,14.6376264827642,14.6157029283716,14.6376264827642,4926.20850005343,0.0161229,1.0
2015-06-11,20.27,20.3,20.07,20.07,5408,14.8130149179046,14.8349384722972,14.6668578886209,14.6668578886209,7400.25988008027,0.0,1.0
2015-06-12,20.39,20.44,20.3295,20.3295,1300,14.9007091354748,14.9372483927958,14.8564966341165,14.8564966341165,1778.9086250193,0.0,1.0
2015-06-15,20.39,20.39,20.32,20.32,653,14.9007091354748,14.9007091354748,14.8495541752255,14.8495541752255,893.559486259695,0.0,1.0
2015-06-16,20.39,20.39,20.39,20.39,2,14.9007091354748,14.9007091354748,14.9007091354748,14.9007091354748,2.73678250002969,0.0,1.0
2015-06-17,20.28,20.28,20.28,20.28,115,14.8203227693688,14.8203227693688,14.8203227693688,14.8203227693688,157.364993751707,0.0,1.0
2015-06-18,20.28,20.28,20.28,20.28,0,14.8203227693688,14.8203227693688,14.8203227693688,14.8203227693688,0,0.0,1.0
2015-06-19,20.3,20.3818,20.3,20.3818,200,14.8349384722972,14.8947166972742,14.8349384722972,14.8947166972742,273.678250002968,0.0,1.0
2015-06-22,20.3,20.3,20.3,20.3,0,14.8349384722972,14.8349384722972,14.8349384722972,14.8349384722972,0,0.0,1.0
2015-06-23,20.3443,20.3443,20.3443,20.3443,550,14.8673122542835,14.8673122542835,14.8673122542835,14.8673122542835,752.615187508164,0.0,1.0
2015-06-24,20.3443,20.3443,20.3443,20.3443,0,14.8673122542835,14.8673122542835,14.8673122542835,14.8673122542835,0,0.0,1.0
2015-06-25,20.3443,20.3443,20.3443,20.3443,0,14.8673122542835,14.8673122542835,14.8673122542835,14.8673122542835,0,0.0,1.0
2015-06-26,20.35,20.35,20.35,20.35,631,14.8714777296181,14.8714777296181,14.8714777296181,14.8714777296181,863.454878759365,0.0,1.0
2015-06-29,20.35,20.35,20.35,20.35,28,14.8714777296181,14.8714777296181,14.8714777296181,14.8714777296181,38.3149550004156,0.0,1.0
2015-06-30,20.35,20.35,20.35,20.35,0,14.8714777296181,14.8714777296181,14.8714777296181,14.8714777296181,0,0.0,1.0
2015-07-01,20.35,20.35,20.35,20.35,39,14.8714777296181,14.8714777296181,14.8714777296181,14.8714777296181,53.3672587505788,0.0,1.0
2015-07-02,20.35,20.35,20.35,20.35,39,14.8714777296181,14.8714777296181,14.8714777296181,14.8714777296181,53.3672587505788,0.0,1.0
2015-07-06,20.27,20.27,20.27,20.27,434,14.8130149179046,14.8130149179046,14.8130149179046,14.8130149179046,593.881802506442,0.0,1.0
2015-07-07,20.27,20.27,20.27,20.27,0,14.8130149179046,14.8130149179046,14.8130149179046,14.8130149179046,0,0.0,1.0
2015-07-08,20.27,20.27,20.27,20.27,0,14.8130149179046,14.8130149179046,14.8130149179046,14.8130149179046,0,0.0,1.0
2015-07-09,20.27,20.27,20.27,20.27,108,14.8130149179046,14.8130149179046,14.8130149179046,14.8130149179046,147.786255001603,0.0,1.0
2015-07-10,20.27,20.27,20.27,20.27,0,14.8249792592433,14.8249792592433,14.8249792592433,14.8249792592433,0,0.0163719,1.0
2015-07-13,20.27,20.27,20.27,20.27,0,14.8249792592433,14.8249792592433,14.8249792592433,14.8249792592433,0,0.0,1.0
2015-07-14,20.3131,20.3131,20.3131,20.3131,150,14.8565015387733,14.8565015387733,14.8565015387733,14.8565015387733,205.093035668449,0.0,1.0
2015-07-15,20.27,20.27,20.27,20.27,499,14.8249792592433,14.8249792592433,14.8249792592433,14.8249792592433,682.276165323706,0.0,1.0
2015-07-16,20.35,20.35,20.35,20.35,301,14.8834892908535,14.8834892908535,14.8834892908535,14.8834892908535,411.553358241355,0.0,1.0
2015-07-17,20.35,20.35,20.35,20.35,0,14.8834892908535,14.8834892908535,14.8834892908535,14.8834892908535,0,0.0,1.0
2015-07-20,20.35,20.35,20.35,20.35,0,14.8834892908535,14.8834892908535,14.8834892908535,14.8834892908535,0,0.0,1.0
2015-07-21,20.35,20.35,20.35,20.35,0,14.8834892908535,14.8834892908535,14.8834892908535,14.8834892908535,0,0.0,1.0
2015-07-22,20.35,20.35,20.35,20.35,0,14.8834892908535,14.8834892908535,14.8834892908535,14.8834892908535,0,0.0,1.0
2015-07-23,20.09,20.27,20.02,20.27,5807,14.6933316881202,14.8249792592433,14.6421354104613,14.8249792592433,7939.83505417792,0.0,1.0
2015-07-24,20.12,20.12,20.0201,20.0201,747,14.7152729499741,14.7152729499741,14.6422085480008,14.6422085480008,1021.36331762888,0.0,1.0
2015-07-27,20.12,20.12,20.12,20.12,0,14.7152729499741,14.7152729499741,14.7152729499741,14.7152729499741,0,0.0,1.0
2015-07-28,20.02,20.02,20.02,20.02,1200,14.6421354104613,14.6421354104613,14.6421354104613,14.6421354104613,1640.74428534759,0.0,1.0
2015-07-29,20.02,20.02,20.02,20.02,0,14.6421354104613,14.6421354104613,14.6421354104613,14.6421354104613,0,0.0,1.0
2015-07-30,20.02,20.02,20.02,20.02,0,14.6421354104613,14.6421354104613,14.6421354104613,14.6421354104613,0,0.0,1.0
2015-07-31,20.02,20.02,20.02,20.02,0,14.6421354104613,14.6421354104613,14.6421354104613,14.6421354104613,0,0.0,1.0
2015-08-03,20.02,20.02,20.02,20.02,0,14.6421354104613,14.6421354104613,14.6421354104613,14.6421354104613,0,0.0,1.0
2015-08-04,20.37,20.37,20.347,20.347,5000,14.8981167987561,14.8981167987561,14.8812951646681,14.8812951646681,6836.43452228162,0.0,1.0
2015-08-05,20.39,20.39,20.39,20.39,5000,14.9127443066586,14.9127443066586,14.9127443066586,14.9127443066586,6836.43452228165,0.0,1.0
2015-08-06,20.39,20.39,20.39,20.39,0,14.9127443066586,14.9127443066586,14.9127443066586,14.9127443066586,0,0.0,1.0
2015-08-07,20.2,20.4024,20.2,20.4024,400,14.7737829815843,14.9218133615582,14.7737829815843,14.9218133615582,546.914761782532,0.0,1.0
2015-08-10,20.2001,20.2001,20.2001,20.2001,680,14.7738561191238,14.7738561191238,14.7738561191238,14.7738561191238,929.755095030305,0.0,1.0
2015-08-11,20.2001,20.2001,20.2001,20.2001,0,14.7738561191238,14.7738561191238,14.7738561191238,14.7738561191238,0,0.0,1.0
2015-08-12,20.18,20.19,20.18,20.1801,1452,14.7711743849625,14.7784940947668,14.7711743849625,14.7712475820606,1983.68519904752,0.0164333,1.0
2015-08-13,20.18,20.18,20.18,20.18,0,14.7711743849625,14.7711743849625,14.7711743849625,14.7711743849625,0,0.0,1.0
2015-08-14,20.18,20.18,20.18,20.18,0,14.7711743849625,14.7711743849625,14.7711743849625,14.7711743849625,0,0.0,1.0
2015-08-17,20.01,20.01,20.01,20.01,149,14.6467393182904,14.6467393182904,14.6467393182904,14.6467393182904,203.559982546887,0.0,1.0
2015-08-18,20.01,20.01,20.01,20.01,0,14.6467393182904,14.6467393182904,14.6467393182904,14.6467393182904,0,0.0,1.0
2015-08-19,20.01,20.01,20.01,20.01,0,14.6467393182904,14.6467393182904,14.6467393182904,14.6467393182904,0,0.0,1.0
2015-08-20,20.01,20.01,20.01,20.01,0,14.6467393182904,14.6467393182904,14.6467393182904,14.6467393182904,0,0.0,1.0
2015-08-21,20.2,20.2,20.2,20.2,100,14.785813804571,14.785813804571,14.785813804571,14.785813804571,136.617437950931,0.0,1.0
2015-08-24,20.01,20.01,20.01,20.01,161,14.6467393182904,14.6467393182904,14.6467393182904,14.6467393182904,219.954075100999,0.0,1.0
2015-08-25,20.01,20.01,20.01,20.01,72,14.6467393182904,14.6467393182904,14.6467393182904,14.6467393182904,98.3645553246703,0.0,1.0
2015-08-26,20.076,20.095,20.0,20.095,873,14.6950494029984,14.7089568516264,14.6394196084861,14.7089568516264,1192.67023331163,0.0,1.0
2015-08-27,20.076,20.076,20.076,20.076,0,14.6950494029984,14.6950494029984,14.6950494029984,14.6950494029984,0,0.0,1.0
2015-08-28,19.79,20.0,19.79,20.0,1628,14.485705702597,14.6394196084861,14.485705702597,14.6394196084861,2224.13188984116,0.0,1.0
2015-08-31,19.86,19.86,19.86,19.86,325,14.5369436712267,14.5369436712267,14.5369436712267,14.5369436712267,444.006673340527,0.0,1.0
2015-09-01,20.0,20.038,19.98,20.038,2094,14.6394196084861,14.6672345057423,14.6247801888777,14.6672345057423,2860.76915069251,0.0,1.0
2015-09-02,19.86,19.86,19.83,19.83,300,14.5369436712267,14.5369436712267,14.514984541814,14.514984541814,409.852313852794,0.0,1.0
2015-09-03,19.86,19.86,19.86,19.86,0,14.5369436712267,14.5369436712267,14.5369436712267,14.5369436712267,0,0.0,1.0
2015-09-04,19.98,20.0085,19.98,20.0085,708,14.6247801888777,14.6456413618197,14.6247801888777,14.6456413618197,967.251460692589,0.0,1.0
2015-09-08,19.98,19.98,19.98,19.98,0,14.6247801888777,14.6247801888777,14.6247801888777,14.6247801888777,0,0.0,1.0
2015-09-09,19.98,19.98,19.98,19.98,0,14.6247801888777,14.6247801888777,14.6247801888777,14.6247801888777,0,0.0,1.0
2015-09-10,19.9,20.0,19.9,19.99,628,14.5787346759889,14.6519946492351,14.5787346759889,14.6446686519104,857.221170269518,0.0170938,1.0
2015-09-11,19.9,19.9,19.9,19.9,0,14.5787346759889,14.5787346759889,14.5787346759889,14.5787346759889,0,0.0,1.0
2015-09-14,19.9,19.9,19.9,19.9,0,14.5787346759889,14.5787346759889,14.5787346759889,14.5787346759889,0,0.0,1.0
2015-09-15,19.9,19.9,19.9,19.9,0,14.5787346759889,14.5787346759889,14.5787346759889,14.5787346759889,0,0.0,1.0
2015-09-16,20.0,20.0,19.95,19.95,2000,14.6519946492351,14.6519946492351,14.615364662612,14.615364662612,2730.00372697298,0.0,1.0
2015-09-17,20.0,20.0,20.0,20.0,0,14.6519946492351,14.6519946492351,14.6519946492351,14.6519946492351,0,0.0,1.0
2015-09-18,19.9601,19.9601,19.9601,19.9601,100,14.6227639199098,14.6227639199098,14.6227639199098,14.6227639199098,136.50018634865,0.0,1.0
2015-09-21,19.8601,19.963,19.86,19.963,10400,14.5495039466637,14.624888459134,14.5494306866904,14.624888459134,14196.0193802595,0.0,1.0
2015-09-22,19.98,19.98,19.94,19.94,1158,14.6373426545858,14.6373426545858,14.6080386652874,14.6080386652874,1580.67215791736,0.0,1.0
2015-09-23,19.98,19.98,19.98,19.98,1,14.6373426545858,14.6373426545858,14.6373426545858,14.6373426545858,1.3650018634865,0.0,1.0
2015-09-24,19.8601,19.8601,19.8601,19.8601,400,14.5495039466637,14.5495039466637,14.5495039466637,14.5495039466637,546.000745394596,0.0,1.0
2015-09-25,19.8601,19.8601,19.8601,19.8601,0,14.5495039466637,14.5495039466637,14.5495039466637,14.5495039466637,0,0.0,1.0
2015-09-28,19.8601,19.8601,19.8601,19.8601,0,14.5495039466637,14.5495039466637,14.5495039466637,14.5495039466637,0,0.0,1.0
2015-09-29,19.8601,19.8601,19.8601,19.8601,2,14.5495039466637,14.5495039466637,14.5495039466637,14.5495039466637,2.73000372697298,0.0,1.0
2015-09-30,19.9048,19.9048,19.86,19.86,800,14.5822511547047,14.5822511547047,14.5494306866904,14.5494306866904,1092.0014907892,0.0,1.0
2015-10-01,19.9048,19.9048,19.9048,19.9048,2,14.5822511547047,14.5822511547047,14.5822511547047,14.5822511547047,2.73000372697299,0.0,1.0
2015-10-02,19.8613,19.964,19.86,19.87,680,14.5503830663426,14.6256210588664,14.5494306866904,14.556756684015,928.201267170817,0.0,1.0
2015-10-05,19.8613,19.8613,19.8613,19.8613,0,14.5503830663426,14.5503830663426,14.5503830663426,14.5503830663426,0,0.0,1.0
2015-10-06,19.8613,19.8613,19.8613,19.8613,0,14.5503830663426,14.5503830663426,14.5503830663426,14.5503830663426,0,0.0,1.0
2015-10-07,19.8613,19.8613,19.8613,19.8613,0,14.5503830663426,14.5503830663426,14.5503830663426,14.5503830663426,0,0.0,1.0
2015-10-08,19.8613,19.8613,19.8613,19.8613,0,14.5503830663426,14.5503830663426,14.5503830663426,14.5503830663426,0,0.0,1.0
2015-10-09,19.9,19.9,19.9,19.9,400,14.5915124607426,14.5915124607426,14.5915124607426,14.5915124607426,545.522612643192,0.0174417,1.0
2015-10-12,19.9,19.9,19.9,19.9,0,14.5915124607426,14.5915124607426,14.5915124607426,14.5915124607426,0,0.0,1.0
2015-10-13,20.119,20.12,19.86,19.86,2600,14.752092421994,14.7528256638261,14.5621827874546,14.5621827874546,3545.89698218075,0.0,1.0
2015-10-14,19.86,19.93,19.86,19.9144,1800,14.5621827874546,14.6135097157085,14.5621827874546,14.6020711431262,2454.85175689438,0.0,1.0
2015-10-15,19.86,19.86,19.86,19.86,2,14.5621827874546,14.5621827874546,14.5621827874546,14.5621827874546,2.72761306321598,0.0,1.0
2015-10-16,19.86,19.86,19.86,19.86,1,14.5621827874546,14.5621827874546,14.5621827874546,14.5621827874546,1.36380653160799,0.0,1.0
2015-10-19,19.86,19.86,19.86,19.86,0,14.5621827874546,14.5621827874546,14.5621827874546,14.5621827874546,0,0.0,1.0
2015-10-20,19.86,19.86,19.86,19.86,43,14.5621827874546,14.5621827874546,14.5621827874546,14.5621827874546,58.6436808591435,0.0,1.0
2015-10-21,19.9999,19.9999,19.85,19.86,6902,14.6647633197792,14.6647633197792,14.5548503691327,14.5621827874546,9412.99268115828,0.0,1.0
2015-10-22,19.9999,19.9999,19.9999,19.9999,0,14.6647633197792,14.6647633197792,14.6647633197792,14.6647633197792,0,0.0,1.0
2015-10-23,19.9999,19.9999,19.9999,19.9999,0,14.6647633197792,14.6647633197792,14.6647633197792,14.6647633197792,0,0.0,1.0
2015-10-26,19.9999,19.9999,19.9999,19.9999,0,14.6647633197792,14.6647633197792,14.6647633197792,14.6647633197792,0,0.0,1.0
2015-10-27,19.95,19.95,19.94,19.94,1203,14.6281745523525,14.6281745523525,14.6208421340305,14.6208421340305,1640.6592575244,0.0,1.0
2015-10-28,19.916,19.95,19.916,19.95,400,14.6032443300577,14.6281745523525,14.6032443300577,14.6281745523525,545.522612643195,0.0,1.0
2015-10-29,19.85,19.9132,19.85,19.8824,860,14.5548503691327,14.6011912529276,14.5548503691327,14.5786074044959,1172.87361718286,0.0,1.0
2015-10-30,19.85,19.85,19.85,19.85,0,14.5548503691327,14.5548503691327,14.5548503691327,14.5548503691327,0,0.0,1.0
2015-11-02,19.85,19.85,19.85,19.85,0,14.5548503691327,14.5548503691327,14.5548503691327,14.5548503691327,0,0.0,1.0
2015-11-03,19.85,19.85,19.85,19.85,2,14.5548503691327,14.5548503691327,14.5548503691327,14.5548503691327,2.72761306321596,0.0,1.0
2015-11-04,19.85,19.85,19.85,19.85,0,14.5548503691327,14.5548503691327,14.5548503691327,14.5548503691327,0,0.0,1.0
2015-11-05,20.0,20.0,19.9999,19.9999,1300,14.6648366439624,14.6648366439624,14.6647633197792,14.6647633197792,1772.94849109038,0.0,1.0
2015-11-06,19.864,19.864,19.864,19.864,201,14.5651157547834,14.5651157547834,14.5651157547834,14.5651157547834,274.125112853205,0.0,1.0
2015-11-09,19.85,19.856,19.85,19.856,400,14.5548503691327,14.5592498201258,14.5548503691327,14.5592498201258,545.522612643192,0.0,1.0
2015-11-10,19.86,19.86,19.86,19.86,168,14.5747166766859,14.5747166766859,14.5747166766859,14.5747166766859,228.922460313559,0.0170938,1.0
2015-11-11,19.86,19.86,19.86,19.86,0,14.5747166766859,14.5747166766859,14.5747166766859,14.5747166766859,0,0.0,1.0
2015-11-12,19.86,19.86,19.86,19.86,0,14.5747166766859,14.5747166766859,14.5747166766859,14.5747166766859,0,0.0,1.0
2015-11-13,19.86,19.86,19.86,19.86,0,14.5747166766859,14.5747166766859,14.5747166766859,14.5747166766859,0,0.0,1.0
2015-11-16,19.86,19.86,19.86,19.86,0,14.5747166766859,14.5747166766859,14.5747166766859,14.5747166766859,0,0.0,1.0
2015-11-17,19.991,20.0,19.991,20.0,200,14.6708540324082,14.6774588889082,14.6708540324082,14.6774588889082,272.526738468524,0.0,1.0
2015-11-18,19.9634,19.97,19.8601,19.8601,4350,14.6505991391415,14.6554427005749,14.5747900639803,14.5747900639803,5927.4565616904,0.0,1.0
2015-11-19,20.0,20.0,19.95,19.95,655,14.6774588889082,14.6774588889082,14.640765241686,14.640765241686,892.525068484417,0.0,1.0
2015-11-20,20.0,20.0,20.0,20.0,2,14.6774588889082,14.6774588889082,14.6774588889082,14.6774588889082,2.72526738468524,0.0,1.0
2015-11-23,20.1,20.1,20.1,20.1,400,14.7508461833528,14.7508461833528,14.7508461833528,14.7508461833528,545.053476937046,0.0,1.0
2015-11-24,20.1,20.1,20.1,20.1,0,14.7508461833528,14.7508461833528,14.7508461833528,14.7508461833528,0,0.0,1.0
2015-11-25,20.33,20.33,20.1,20.1,2810,14.9196369605752,14.9196369605752,14.7508461833528,14.7508461833528,3829.00067548276,0.0,1.0
2015-11-27,20.33,20.33,20.33,20.33,0,14.9196369605752,14.9196369605752,14.9196369605752,14.9196369605752,0,0.0,1.0
2015-11-30,20.33,20.33,20.33,20.33,0,14.9196369605752,14.9196369605752,14.9196369605752,14.9196369605752,0,0.0,1.0
2015-12-01,20.33,20.33,20.33,20.33,0,14.9196369605752,14.9196369605752,14.9196369605752,14.9196369605752,0,0.0,1.0
2015-12-02,20.33,20.33,20.33,20.33,0,14.9196369605752,14.9196369605752,14.9196369605752,14.9196369605752,0,0.0,1.0
2015-12-03,20.301,20.301,20.301,20.301,300,14.8983546451863,14.8983546451863,14.8983546451863,14.8983546451863,408.790107702785,0.0,1.0
2015-12-04,20.301,20.301,20.301,20.301,0,14.8983546451863,14.8983546451863,14.8983546451863,14.8983546451863,0,0.0,1.0
2015-12-07,20.301,20.301,20.301,20.301,2,14.8983546451863,14.8983546451863,14.8983546451863,14.8983546451863,2.72526738468524,0.0,1.0
2015-12-08,20.301,20.301,20.301,20.301,0,14.8983546451863,14.8983546451863,14.8983546451863,14.8983546451863,0,0.0,1.0
2015-12-09,20.301,20.301,20.301,20.301,0,14.8983546451863,14.8983546451863,14.8983546451863,14.8983546451863,0,0.0,1.0
2015-12-10,20.301,20.301,20.301,20.301,0,14.9115276645391,14.9115276645391,14.9115276645391,14.9115276645391,0,0.01795,1.0
2015-12-11,20.0,20.21,20.0,20.21,2000,14.6904365938024,14.8446861780373,14.6904365938024,14.8446861780373,2722.85985134541,0.0,1.0
2015-12-14,20.0,20.0,20.0,20.0,0,14.6904365938024,14.6904365938024,14.6904365938024,14.6904365938024,0,0.0,1.0
2015-12-15,20.0,20.0,20.0,20.0,16,14.6904365938024,14.6904365938024,14.6904365938024,14.6904365938024,21.7828788107633,0.0,1.0
2015-12-16,20.0001,20.05,20.0001,20.05,1201,14.6905100459853,14.7271626852869,14.6905100459853,14.7271626852869,1635.07734073293,0.0,1.0
2015-12-17,20.0001,20.0001,20.0001,20.0001,0,14.6905100459853,14.6905100459853,14.6905100459853,14.6905100459853,0,0.0,1.0
2015-12-18,20.0001,20.0001,20.0001,20.0001,0,14.6905100459853,14.6905100459853,14.6905100459853,14.6905100459853,0,0.0,1.0
2015-12-21,20.0,20.0,20.0,20.0,199,14.6904365938024,14.6904365938024,14.6904365938024,14.6904365938024,270.924555208869,0.0,1.0
2015-12-22,20.1531,20.27,20.06,20.1,13700,14.8028918859279,14.8887574878187,14.7345079035838,14.7638887767714,18651.5899817161,0.0,1.0
2015-12-23,20.1531,20.1531,20.1531,20.1531,0,14.8028918859279,14.8028918859279,14.8028918859279,14.8028918859279,0,0.0,1.0
2015-12-24,20.1531,20.1531,20.1531,20.1531,0,14.8028918859279,14.8028918859279,14.8028918859279,14.8028918859279,0,0.0,1.0
2015-12-28,20.1531,20.1531,20.1531,20.1531,0,14.8028918859279,14.8028918859279,14.8028918859279,14.8028918859279,0,0.0,1.0
2015-12-29,20.1531,20.1531,20.1531,20.1531,0,14.8028918859279,14.8028918859279,14.8028918859279,14.8028918859279,0,0.0,1.0
2015-12-30,20.1531,20.1531,20.1531,20.1531,0,14.8028918859279,14.8028918859279,14.8028918859279,14.8028918859279,0,0.0,1.0
2015-12-31,20.15,20.15,20.15,20.15,300,14.8006148682559,14.8006148682559,14.8006148682559,14.8006148682559,408.428977701812,0.0,1.0
2016-01-04,20.03,20.13,20.0,20.0,4199,14.7124722486931,14.7859244316621,14.6904365938024,14.6904365938024,5716.64425789969,0.0,1.0
2016-01-05,19.8795,20.0,19.85,20.0,6157,14.6019267133247,14.6904365938024,14.5802583193488,14.6904365938024,8382.32405236687,0.0,1.0
2016-01-06,19.8795,19.8795,19.8795,19.8795,0,14.6019267133247,14.6019267133247,14.6019267133247,14.6019267133247,0,0.0,1.0
2016-01-07,19.8795,19.8795,19.8795,19.8795,0,14.6019267133247,14.6019267133247,14.6019267133247,14.6019267133247,0,0.0,1.0
2016-01-08,19.8795,19.8795,19.8795,19.8795,5,14.6019267133247,14.6019267133247,14.6019267133247,14.6019267133247,6.80714962836355,0.0,1.0
2016-01-11,19.8795,19.8795,19.8795,19.8795,25,14.6019267133247,14.6019267133247,14.6019267133247,14.6019267133247,34.0357481418177,0.0,1.0
2016-01-12,19.91,20.02,19.91,20.02,267,14.6398157952578,14.7206987554526,14.6398157952578,14.7206987554526,363.117273765287,0.02108333,1.0
2016-01-13,19.91,19.91,19.91,19.91,0,14.6398157952578,14.6398157952578,14.6398157952578,14.6398157952578,0,0.0,1.0
2016-01-14,19.91,19.91,19.91,19.91,0,14.6398157952578,14.6398157952578,14.6398157952578,14.6398157952578,0,0.0,1.0
2016-01-15,19.91,19.91,19.91,19.91,2,14.6398157952578,14.6398157952578,14.6398157952578,14.6398157952578,2.7199795787662,0.0,1.0
2016-01-19,20.08,20.18,19.94,19.9499,28399,14.7648167337407,14.8383466975541,14.6618747844018,14.6691542508194,38622.3500286905,0.0,1.0
2016-01-20,20.08,20.08,20.08,20.08,0,14.7648167337407,14.7648167337407,14.7648167337407,14.7648167337407,0,0.0,1.0
2016-01-21,20.08,20.08,20.08,20.08,0,14.7648167337407,14.7648167337407,14.7648167337407,14.7648167337407,0,0.0,1.0
2016-01-22,20.08,20.08,20.08,20.08,0,14.7648167337407,14.7648167337407,14.7648167337407,14.7648167337407,0,0.0,1.0
2016-01-25,20.22,20.22,20.22,20.22,1200,14.8677586830795,14.8677586830795,14.8677586830795,14.8677586830795,1631.98774725972,0.0,1.0
2016-01-26,20.23,20.27,19.97,20.27,7600,14.8751116794609,14.9045236649862,14.6839337735459,14.9045236649862,10335.9223993115,0.0,1.0
2016-01-27,19.92,19.93,19.92,19.93,510,14.6471687916392,14.6545217880205,14.6471687916392,14.6545217880205,693.594792585377,0.0,1.0
2016-01-28,20.0,20.0,20.0,20.0,100,14.7059927626899,14.7059927626899,14.7059927626899,14.7059927626899,135.99897893831,0.0,1.0
2016-01-29,20.0,20.0,20.0,20.0,50,14.7059927626899,14.7059927626899,14.7059927626899,14.7059927626899,67.9994894691549,0.0,1.0
2016-02-01,20.0,20.18,20.0,20.02,600,14.7059927626899,14.8383466975541,14.7059927626899,14.7206987554526,815.993873629859,0.0,1.0
2016-02-02,20.0,20.0,20.0,20.0,0,14.7059927626899,14.7059927626899,14.7059927626899,14.7059927626899,0,0.0,1.0
2016-02-03,20.0,20.0,20.0,20.0,0,14.7059927626899,14.7059927626899,14.7059927626899,14.7059927626899,0,0.0,1.0
2016-02-04,20.1462,20.4,20.09,20.09,53411,14.8134935697852,15.0001126179437,14.772169730122,14.772169730122,72638.4146407405,0.0,1.0
2016-02-05,20.02,20.45,20.02,20.1,32302,14.7206987554526,15.0368775998504,14.7206987554526,14.7795227265034,43930.3901766528,0.0,1.0
2016-02-08,20.02,20.02,20.02,20.02,0,14.7206987554526,14.7206987554526,14.7206987554526,14.7206987554526,0,0.0,1.0
2016-02-09,20.02,20.02,20.02,20.02,0,14.7206987554526,14.7206987554526,14.7206987554526,14.7206987554526,0,0.0,1.0
2016-02-10,20.49,20.49,20.2697,20.2697,700,15.0834772217702,15.0834772217702,14.9213059171359,14.9213059171359,950.908055822734,0.02337501,1.0
2016-02-11,20.49,20.49,20.49,20.49,0,15.0834772217702,15.0834772217702,15.0834772217702,15.0834772217702,0,0.0,1.0
2016-02-12,20.24,20.24,20.02,20.23,779,14.8994426046183,14.8994426046183,14.7374921415246,14.8920812199322,1058.22482212273,0.0,1.0
2016-02-16,20.2376,20.2376,20.2376,20.2376,528,14.8976758722936,14.8976758722936,14.8976758722936,14.8976758722936,717.256362106293,0.0,1.0
2016-02-17,20.1,20.1,20.1,20.1,101,14.7963832190132,14.7963832190132,14.7963832190132,14.7963832190132,137.202448054423,0.0,1.0
2016-02-18,20.24,20.24,20.24,20.24,4000,14.8994426046183,14.8994426046183,14.8994426046183,14.8994426046183,5433.76031898705,0.0,1.0
2016-02-19,20.24,20.24,20.24,20.24,0,14.8994426046183,14.8994426046183,14.8994426046183,14.8994426046183,0,0.0,1.0
2016-02-22,20.24,20.24,20.24,20.24,0,14.8994426046183,14.8994426046183,14.8994426046183,14.8994426046183,0,0.0,1.0
2016-02-23,20.24,20.24,20.24,20.24,0,14.8994426046183,14.8994426046183,14.8994426046183,14.8994426046183,0,0.0,1.0
2016-02-24,20.24,20.24,20.24,20.24,0,14.8994426046183,14.8994426046183,14.8994426046183,14.8994426046183,0,0.0,1.0
2016-02-25,20.1,20.49,20.1,20.14,400,14.7963832190132,15.0834772217702,14.7963832190132,14.8258287577575,543.376031898706,0.0,1.0
2016-02-26,20.1,20.1,20.1,20.1,2,14.7963832190132,14.7963832190132,14.7963832190132,14.7963832190132,2.71688015949353,0.0,1.0
2016-02-29,20.1,20.262,20.1,20.262,1200,14.7963832190132,14.9156376509277,14.7963832190132,14.9156376509277,1630.12809569612,0.0,1.0
2016-03-01,20.1,20.1,20.1,20.1,0,14.7963832190132,14.7963832190132,14.7963832190132,14.7963832190132,0,0.0,1.0
2016-03-02,20.25,20.25,20.25,20.25,700,14.9068039893044,14.9068039893044,14.9068039893044,14.9068039893044,950.908055822732,0.0,1.0
2016-03-03,20.25,20.25,20.25,20.25,0,14.9068039893044,14.9068039893044,14.9068039893044,14.9068039893044,0,0.0,1.0
2016-03-04,20.25,20.25,20.25,20.25,0,14.9068039893044,14.9068039893044,14.9068039893044,14.9068039893044,0,0.0,1.0
2016-03-07,20.25,20.25,20.25,20.25,0,14.9068039893044,14.9068039893044,14.9068039893044,14.9068039893044,0,0.0,1.0
2016-03-08,20.25,20.25,20.25,20.25,0,14.9068039893044,14.9068039893044,14.9068039893044,14.9068039893044,0,0.0,1.0
2016-03-09,20.25,20.25,20.25,20.25,0,14.9068039893044,14.9068039893044,14.9068039893044,14.9068039893044,0,0.0,1.0
2016-03-10,20.2,20.2,20.2,20.2,1408,14.8871306960922,14.8871306960922,14.8871306960922,14.8871306960922,1910.48232064395,0.02327501,1.0
2016-03-11,20.1,20.25,20.1,20.25,6219,14.8134320292799,14.9239800294984,14.8134320292799,14.9239800294984,8438.41587506015,0.0,1.0
2016-03-14,20.1,20.1,20.1,20.1,0,14.8134320292799,14.8134320292799,14.8134320292799,14.8134320292799,0,0.0,1.0
2016-03-15,20.1,20.1,20.1,20.1,20,14.8134320292799,14.8134320292799,14.8134320292799,14.8134320292799,27.1375329636924,0.0,1.0
2016-03-16,20.1,20.1,20.1,20.1,0,14.8134320292799,14.8134320292799,14.8134320292799,14.8134320292799,0,0.0,1.0
2016-03-17,20.0101,20.0101,20.0101,20.0101,1200,14.7471769278156,14.7471769278156,14.7471769278156,14.7471769278156,1628.25197782154,0.0,1.0
2016-03-18,20.2487,20.2487,20.2487,20.2487,400,14.9230219468298,14.9230219468298,14.9230219468298,14.9230219468298,542.750659273849,0.0,1.0
2016-03-21,20.2487,20.2487,20.2487,20.2487,0,14.9230219468298,14.9230219468298,14.9230219468298,14.9230219468298,0,0.0,1.0
2016-03-22,20.25,20.25,20.25,20.25,1000,14.9239800294984,14.9239800294984,14.9239800294984,14.9239800294984,1356.87664818462,0.0,1.0
2016-03-23,20.25,20.25,20.25,20.25,0,14.9239800294984,14.9239800294984,14.9239800294984,14.9239800294984,0,0.0,1.0
2016-03-24,20.25,20.25,20.25,20.25,0,14.9239800294984,14.9239800294984,14.9239800294984,14.9239800294984,0,0.0,1.0
2016-03-28,20.25,20.25,20.25,20.25,0,14.9239800294984,14.9239800294984,14.9239800294984,14.9239800294984,0,0.0,1.0
2016-03-29,20.25,20.25,20.21,20.2299,6265,14.9239800294984,14.9239800294984,14.8945005627735,14.9091665974691,8500.83220087664,0.0,1.0
2016-03-30,20.25,20.25,20.25,20.25,0,14.9239800294984,14.9239800294984,14.9239800294984,14.9239800294984,0,0.0,1.0
2016-03-31,20.25,20.25,20.25,20.25,0,14.9239800294984,14.9239800294984,14.9239800294984,14.9239800294984,0,0.0,1.0
2016-04-01,20.25,20.25,20.25,20.25,0,14.9239800294984,14.9239800294984,14.9239800294984,14.9239800294984,0,0.0,1.0
2016-04-04,20.25,20.25,20.25,20.25,30,14.9239800294984,14.9239800294984,14.9239800294984,14.9239800294984,40.7062994455386,0.0,1.0
2016-04-05,20.25,20.25,20.23,20.23,2265,14.9239800294984,14.9239800294984,14.9092402961359,14.9092402961359,3073.32560813816,0.0,1.0
2016-04-06,20.25,20.25,20.25,20.25,0,14.9239800294984,14.9239800294984,14.9239800294984,14.9239800294984,0,0.0,1.0
2016-04-07,20.2,20.2001,20.2,20.2001,1000,14.8871306960922,14.887204394759,14.8871306960922,14.887204394759,1356.87664818462,0.0,1.0
2016-04-08,20.2,20.2,20.2,20.2,0,14.8871306960922,14.8871306960922,14.8871306960922,14.8871306960922,0,0.0,1.0
2016-04-11,20.2,20.2,20.2,20.2,0,14.8871306960922,14.8871306960922,14.8871306960922,14.8871306960922,0,0.0,1.0
2016-04-12,20.2,20.2,20.2,20.2,0,14.9045397067282,14.9045397067282,14.9045397067282,14.9045397067282,0,0.02362188,1.0
2016-04-13,20.4899,20.4899,20.4899,20.4899,755,15.1184419869748,15.1184419869748,15.1184419869748,15.1184419869748,1023.24528634154,0.0,1.0
2016-04-14,20.48,20.49,20.4629,20.4629,1174,15.1111372868215,15.1185157718248,15.0985200774658,15.0985200774658,1591.11253796685,0.0,1.0
2016-04-15,20.48,20.48,20.48,20.48,2,15.1111372868215,15.1111372868215,15.1111372868215,15.1111372868215,2.71058353997759,0.0,1.0
2016-04-18,20.48,20.48,20.48,20.48,1,15.1111372868215,15.1111372868215,15.1111372868215,15.1111372868215,1.3552917699888,0.0,1.0
2016-04-19,20.48,20.48,20.48,20.48,0,15.1111372868215,15.1111372868215,15.1111372868215,15.1111372868215,0,0.0,1.0
2016-04-20,20.49,20.49,20.282,20.282,1308,15.1185157718248,15.1185157718248,14.9650432837555,14.9650432837555,1772.72163514535,0.0,1.0
2016-04-21,20.3,20.3015,20.3,20.3001,3000,14.9783245567615,14.979431329512,14.9783245567615,14.9783983416116,4065.8753099664,0.0,1.0
2016-04-22,20.3,20.3,20.3,20.3,277,14.9783245567615,14.9783245567615,14.9783245567615,14.9783245567615,375.415820286898,0.0,1.0
2016-04-25,20.3,20.3,20.3,20.3,0,14.9783245567615,14.9783245567615,14.9783245567615,14.9783245567615,0,0.0,1.0
2016-04-26,20.3249,20.3249,20.3249,20.3249,132,14.9966969844198,14.9966969844198,14.9966969844198,14.9966969844198,178.898513638521,0.0,1.0
2016-04-27,20.25,20.28,20.25,20.28,1900,14.9414321317449,14.9635675867549,14.9414321317449,14.9635675867549,2575.05436297871,0.0,1.0
2016-04-28,20.25,20.25,20.25,20.25,0,14.9414321317449,14.9414321317449,14.9414321317449,14.9414321317449,0,0.0,1.0
2016-04-29,20.25,20.25,20.25,20.25,0,14.9414321317449,14.9414321317449,14.9414321317449,14.9414321317449,0,0.0,1.0
2016-05-02,20.2817,20.2817,20.2817,20.2817,132,14.9648219292054,14.9648219292054,14.9648219292054,14.9648219292054,178.898513638522,0.0,1.0
2016-05-03,20.2817,20.2817,20.2817,20.2817,0,14.9648219292054,14.9648219292054,14.9648219292054,14.9648219292054,0,0.0,1.0
2016-05-04,20.2817,20.2817,20.2817,20.2817,0,14.9648219292054,14.9648219292054,14.9648219292054,14.9648219292054,0,0.0,1.0
2016-05-05,20.2817,20.2817,20.2817,20.2817,0,14.9648219292054,14.9648219292054,14.9648219292054,14.9648219292054,0,0.0,1.0
2016-05-06,20.2,20.2,20.2,20.2,582,14.9045397067282,14.9045397067282,14.9045397067282,14.9045397067282,788.779810133481,0.0,1.0
2016-05-09,20.2,20.2,20.2,20.2,100,14.9045397067282,14.9045397067282,14.9045397067282,14.9045397067282,135.52917699888,0.0,1.0
2016-05-10,20.2,20.2,20.2,20.2,0,14.9045397067282,14.9045397067282,14.9045397067282,14.9045397067282,0,0.0,1.0
2016-05-11,20.2,20.2,20.2,20.2,0,14.9218845327801,14.9218845327801,14.9218845327801,14.9218845327801,0,0.0235073,1.0
2016-05-12,20.2,20.2,20.2,20.2,0,14.9218845327801,14.9218845327801,14.9218845327801,14.9218845327801,0,0.0,1.0
2016-05-13,20.2,20.2,20.2,20.2,0,14.9218845327801,14.9218845327801,14.9218845327801,14.9218845327801,0,0.0,1.0
2016-05-16,20.1764,20.1764,20.1764,20.1764,1,14.90445104392,14.90445104392,14.90445104392,14.90445104392,1.3537164126706,0.0,1.0
2016-05-17,20.47,20.47,20.47,20.47,102,15.1213354646539,15.1213354646539,15.1213354646539,15.1213354646539,138.079074092401,0.0,1.0
2016-05-18,20.47,20.47,20.47,20.47,0,15.1213354646539,15.1213354646539,15.1213354646539,15.1213354646539,0,0.0,1.0
2016-05-19,20.47,20.47,20.47,20.47,5,15.1213354646539,15.1213354646539,15.1213354646539,15.1213354646539,6.768582063353,0.0,1.0
2016-05-20,20.2,20.43,20.2,20.27,2070,14.9218845327801,15.0917871784504,14.9218845327801,14.9735940336363,2802.19297422814,0.0,1.0
2016-05-23,20.2,20.2,20.2,20.2,1,14.9218845327801,14.9218845327801,14.9218845327801,14.9218845327801,1.3537164126706,0.0,1.0
2016-05-24,20.2,20.25,20.2,20.25,525,14.9218845327801,14.9588198905345,14.9218845327801,14.9588198905345,710.701116652065,0.0,1.0
2016-05-25,20.2,20.2,20.2,20.2,0,14.9218845327801,14.9218845327801,14.9218845327801,14.9218845327801,0,0.0,1.0
2016-05-26,20.3,20.3,20.2,20.2,1425,14.9957552482889,14.9957552482889,14.9218845327801,14.9218845327801,1929.04588805561,0.0,1.0
2016-05-27,20.2999,20.2999,20.2999,20.2999,1038,14.9956813775734,14.9956813775734,14.9956813775734,14.9956813775734,1405.15763635208,0.0,1.0
2016-05-31,20.2999,20.2999,20.2999,20.2999,28,14.9956813775734,14.9956813775734,14.9956813775734,14.9956813775734,37.9040595547768,0.0,1.0
2016-06-01,20.2999,20.2999,20.2999,20.2999,0,14.9956813775734,14.9956813775734,14.9956813775734,14.9956813775734,0,0.0,1.0
2016-06-02,20.3,20.3,20.18,20.2,1600,14.9957552482889,14.9957552482889,14.9071103896784,14.9218845327801,2165.94626027296,0.0,1.0
2016-06-03,20.1,20.3,20.1,20.3,3201,14.8480138172713,14.9957552482889,14.8480138172713,14.9957552482889,4333.24623695859,0.0,1.0
2016-06-06,20.2999,20.2999,20.2999,20.2999,219,14.9956813775734,14.9956813775734,14.9956813775734,14.9956813775734,296.463894374862,0.0,1.0
2016-06-07,20.23,20.3,20.19,20.2999,1815,14.9440457474328,14.9957552482889,14.9144974612292,14.9956813775734,2456.99528899713,0.0,1.0
2016-06-08,20.1,20.12,20.1,20.12,1350,14.8480138172713,14.8627879603731,14.8480138172713,14.8627879603731,1827.51715710531,0.0,1.0
2016-06-09,20.29,20.29,20.29,20.29,125,14.988368176738,14.988368176738,14.988368176738,14.988368176738,169.214551583825,0.0,1.0
2016-06-10,20.1,20.1,20.1,20.1,100,14.8653441899996,14.8653441899996,14.8653441899996,14.8653441899996,135.213821779666,0.02346041,1.0
2016-06-13,20.1,20.1,20.1,20.1,201,14.8653441899996,14.8653441899996,14.8653441899996,14.8653441899996,271.779781777129,0.0,1.0
2016-06-14,20.32,20.33,20.1,20.1,1100,15.0280494497906,15.0354451434175,14.8653441899996,14.8653441899996,1487.35203957633,0.0,1.0
2016-06-15,20.1,20.75,20.01,20.25,57364,14.8653441899996,15.3460642757459,14.7987829473578,14.9762795944026,77564.0567256876,0.0,1.0
2016-06-16,20.14,20.69,20.1,20.1,13141,14.8949269645071,15.3016901139847,14.8653441899996,14.8653441899996,17768.4483200659,0.0,1.0
2016-06-17,20.19,20.49,19.95,20.16,23300,14.9319054326414,15.1537762414474,14.7544087855966,14.9097183517608,31504.8204746622,0.0,1.0
2016-06-20,20.3005,20.46,20.2099,20.4,54760,15.0136278472183,15.1315891605668,14.9466228629589,15.0872149988056,74043.0888065449,0.0,1.0
2016-06-21,20.36,20.4,20.36,20.37,500,15.0576322242981,15.0872149988056,15.0576322242981,15.065027917925,676.06910889833,0.0,1.0
2016-06-22,20.08,20.43,20.08,20.4,23530,14.8505528027459,15.1094020796862,14.8505528027459,15.0872149988056,31815.8122647554,0.0,1.0
2016-06-23,20.05,20.45,20.05,20.21,12803,14.8283657218653,15.1241934669399,14.8283657218653,14.9466968198951,17311.4256024506,0.0,1.0
2016-06-24,20.04,20.06,20.04,20.06,609,14.8209700282384,14.8357614154921,14.8209700282384,14.8357614154921,823.452174638167,0.0,1.0
2016-06-27,20.07,20.3,20.06,20.27,7310,14.843157109119,15.0132580625369,14.8357614154921,14.9910709816563,9884.13037209359,0.0,1.0
2016-06-28,20.08,20.44,20.07,20.07,1175,14.8505528027459,15.116797773313,14.843157109119,14.843157109119,1588.76240591107,0.0,1.0
2016-06-29,20.1,20.37,20.06,20.2299,8522,14.8653441899996,15.065027917925,14.8357614154921,14.9614142502126,11522.9218920631,0.0,1.0
2016-06-30,20.29,20.29,20.06,20.07,467,15.00586236891,15.00586236891,14.8357614154921,14.843157109119,631.448547711042,0.0,1.0
2016-07-01,20.1562,20.33,20.1,20.33,609,14.9069079881826,15.0354451434175,14.8653441899996,15.0354451434175,823.452174638165,0.0,1.0
2016-07-05,20.18,20.28,20.15,20.28,405,14.9245097390145,14.9984666752832,14.9023226581339,14.9984666752832,547.615978207648,0.0,1.0
2016-07-06,20.44,20.44,20.3,20.38,1074,15.116797773313,15.116797773313,15.0132580625369,15.0724236115518,1452.19644591362,0.0,1.0
2016-07-07,20.3,20.38,20.18,20.27,2822,15.0132580625369,15.0724236115518,14.9245097390145,14.9910709816563,3815.73405062218,0.0,1.0
2016-07-08,20.3,20.47,20.25,20.47,1008,15.0132580625369,15.1389848541936,14.9762795944026,15.1389848541936,1362.95532353903,0.0,1.0
2016-07-11,20.36,20.46,20.2,20.2,3915,15.0576322242981,15.1315891605668,14.9393011262683,14.9393011262683,5293.62112267393,0.0,1.0
2016-07-12,20.24,20.35,20.24,20.35,1028,14.9866412643973,15.0680904017038,14.9866412643973,15.0680904017038,1388.35110769142,0.02401041,1.0
2016-07-13,20.27,20.48,20.16,20.48,2210,15.0088546654809,15.164348473066,14.9274055281744,15.164348473066,2984.68477431717,0.0,1.0
2016-07-14,20.43,20.43,20.25,20.3,1268,15.1273261379267,15.1273261379267,14.9940457314251,15.0310680665645,1712.47977096569,0.0,1.0
2016-07-15,20.2601,20.39,20.21,20.38,1205,15.0015242431233,15.0977082698152,14.9644278633137,15.0903038027874,1627.39599685619,0.0,1.0
2016-07-18,20.2701,20.41,20.25,20.41,1105,15.0089287101511,15.112517203871,14.9940457314251,15.112517203871,1492.34238715859,0.0,1.0
2016-07-19,20.2,20.44,20.19,20.35,4419,14.9570233962858,15.1347306049546,14.9496189292579,15.0680904017038,5968.01901253737,0.0,1.0
2016-07-20,20.26,20.45,20.19,20.45,4017,15.001450198453,15.1421350719824,14.9496189292579,15.1421350719824,5425.10350155298,0.0,1.0
2016-07-21,20.27,20.51,20.2,20.37,2558,15.0088546654809,15.1865618741496,14.9570233962858,15.0828993357595,3454.67133606485,0.0,1.0
2016-07-22,20.27,20.38,20.22,20.38,3512,15.0088546654809,15.0903038027874,14.9718323303415,15.0903038027874,4743.08277258004,0.0,1.0
2016-07-25,20.34,20.48,20.23,20.48,1109,15.0606859346759,15.164348473066,14.9792367973694,15.164348473066,1497.74453154649,0.0,1.0
2016-07-26,20.31,20.501,20.3,20.31,2449,15.0384725335923,15.1798978538245,15.0310680665645,15.0384725335923,3307.46290149446,0.0,1.0
2016-07-27,20.26,20.35,20.21,20.21,807,15.001450198453,15.0680904017038,14.9644278633137,14.9644278633137,1089.88263025971,0.0,1.0
2016-07-28,20.4,20.48,20.21,20.48,2611,15.1051127368431,15.164348473066,14.9644278633137,15.164348473066,3526.24974920459,0.0,1.0
2016-07-29,20.3,20.39,20.25,20.36,4137,15.0310680665645,15.0977082698152,14.9940457314251,15.0754948687316,5587.1678331901,0.0,1.0
2016-08-01,20.34,20.34,20.14,20.18,708,15.0606859346759,15.0606859346759,14.9125965941186,14.9422144622301,956.179556659077,0.0,1.0
2016-08-02,20.5999,20.5999,20.5999,20.5999,910,15.2531280327301,15.2531280327301,15.2531280327301,15.2531280327301,1228.98784824825,0.0,1.0
2016-08-03,20.3,20.38,20.2,20.38,500,15.0310680665645,15.0903038027874,14.9570233962858,15.0903038027874,675.268048488046,0.0,1.0
2016-08-04,20.34,20.54,20.34,20.54,711,15.0606859346759,15.2087752752332,15.0606859346759,15.2087752752332,960.231164950005,0.0,1.0
2016-08-05,20.34,20.34,20.34,20.34,0,15.0606859346759,15.0606859346759,15.0606859346759,15.0606859346759,0,0.0,1.0
2016-08-08,20.34,20.34,20.34,20.34,198,15.0606859346759,15.0606859346759,15.0606859346759,15.0606859346759,267.406147201267,0.0,1.0
2016-08-09,20.35,20.45,20.32,20.43,3206,15.0680904017038,15.1421350719824,15.0458770006202,15.1273261379267,4329.81872690536,0.0,1.0
2016-08-10,20.35,20.43,20.33,20.39,2216,15.0862945948794,15.1456018954981,15.0714677697247,15.1159482451887,2989.17668062152,0.02458542,1.0
2016-08-11,20.4099,20.49,20.31,20.46,2424,15.1307009362176,15.1900823709621,15.05664094457,15.1678421332301,3269.74922104088,0.0,1.0
2016-08-12,20.55,20.55,20.27,20.46,2215,15.2345628464261,15.2345628464261,15.0269872942607,15.1678421332301,2987.8277741772,0.0,1.0
2016-08-15,20.44,20.51,20.33,20.48,705,15.1530153080754,15.2049091961168,15.0714677697247,15.1826689583848,950.979043248275,0.0,1.0
2016-08-16,20.35,20.51,20.33,20.5,3408,15.0862945948794,15.2049091961168,15.0714677697247,15.1974957835394,4597.07316225548,0.0,1.0
2016-08-17,20.46,20.51,20.36,20.51,2007,15.1678421332301,15.2049091961168,15.0937080074567,15.2049091961168,2707.25523375785,0.0,1.0
2016-08-18,20.5292,20.5299,20.41,20.41,700,15.2191429482653,15.2196618871457,15.1307750703434,15.1307750703434,944.234511026652,0.0,1.0
2016-08-19,20.54,20.54,20.31,20.48,407,15.2271494338488,15.2271494338488,15.05664094457,15.1826689583848,549.004922839783,0.0,1.0
2016-08-22,20.54,20.54,20.54,20.54,20,15.2271494338488,15.2271494338488,15.2271494338488,15.2271494338488,26.9781288864758,0.0,1.0
2016-08-23,20.3492,20.35,20.32,20.32,4422,15.0857015218732,15.0862945948794,15.0640543571474,15.0640543571474,5964.86429679981,0.0,1.0
2016-08-24,20.3989,20.45,20.3944,20.45,720,15.1225461823826,15.1604287206528,15.1192101467228,15.1604287206528,971.212639913128,0.0,1.0
2016-08-25,20.42,20.4501,20.3851,20.39,5499,15.1381884829207,15.1605028547785,15.1123156730258,15.1159482451887,7417.63653733655,0.0,1.0
2016-08-26,20.38,20.49,20.26,20.49,2117,15.1085348326114,15.1900823709621,15.0195738816834,15.1900823709621,2855.63494263347,0.0,1.0
2016-08-29,20.41,20.41,20.36,20.36,1600,15.1307750703434,15.1307750703434,15.0937080074567,15.0937080074567,2158.25031091807,0.0,1.0
2016-08-30,20.9799,21.67,20.64,20.64,3202,15.5532654531258,16.0648650550878,15.3012835596221,15.3012835596221,4319.19843472478,0.0,1.0
2016-08-31,20.6505,20.92,20.41,20.92,1417,15.3090676428283,15.5088591117876,15.1307750703434,15.5088591117876,1911.40043160682,0.0,1.0
2016-09-01,20.73,20.82,20.56,20.81,1811,15.3680042728182,15.4347249860142,15.2419762590035,15.4273115734369,2442.86957067038,0.0,1.0
2016-09-02,20.72,20.7701,20.56,20.56,3208,15.3605908602408,15.3977320572533,15.2419762590035,15.2419762590035,4327.29187339073,0.0,1.0
2016-09-06,20.5001,20.89,20.5,20.76,3140,15.1975699176652,15.4866188740556,15.1974957835394,15.3902445105502,4235.56623517671,0.0,1.0
2016-09-07,20.8,20.8,20.63,20.79,1210,15.4198981608595,15.4198981608595,15.2938701470448,15.4124847482822,1632.17679763179,0.0,1.0
2016-09-08,20.65,20.7901,20.57,20.66,1506,15.3086969721995,15.412558882408,15.2493896715808,15.3161103847768,2031.45310515163,0.0,1.0
2016-09-09,20.77,20.84,20.58,20.84,1228,15.3976579231275,15.4495518111689,15.2568030841581,15.4495518111689,1656.45711362962,0.0,1.0
2016-09-12,20.7,20.76,20.49,20.76,1607,15.3661045858452,15.4106440194274,15.2102165683077,15.4106440194274,2164.82321945424,0.0274375,1.0
2016-09-13,20.58,20.681,20.58,20.6,1370,15.2770257186809,15.3520004318775,15.2770257186809,15.2918721965416,1845.55557601264,0.0,1.0
2016-09-14,20.73,20.83,20.59,20.83,1408,15.3883743026363,15.4626066919399,15.2844489576113,15.4626066919399,1896.74616863197,0.0,1.0
2016-09-15,20.68,20.82,20.62,20.67,1116,15.3512581079845,15.4551834530095,15.3067186744023,15.3438348690542,1503.38687797818,0.0,1.0
2016-09-16,20.71,20.81,20.62,20.81,1419,15.3735278247756,15.4477602140792,15.3067186744023,15.4477602140792,1911.5644980744,0.0,1.0
2016-09-19,20.74,20.8301,20.64,20.68,1918,15.3957975415667,15.4626809243292,15.3215651522631,15.3512581079845,2583.77780641769,0.0,1.0
2016-09-20,20.7499,20.7901,20.66,20.79,2008,15.4031465481077,15.4329879686078,15.3364116301238,15.4329137362185,2705.018683674,0.0,1.0
2016-09-21,20.79,20.99,20.65,20.96,3887,15.4329137362185,15.5813785148257,15.3289883911934,15.5591087980346,5236.25877661394,0.0,1.0
2016-09-22,20.86,21.0,20.74,20.74,4623,15.484876408731,15.588801753756,15.3957975415667,15.3957975415667,6227.73972839884,0.0,1.0
2016-09-23,20.83,20.94,20.66,20.88,1617,15.4626066919399,15.5442623201739,15.3364116301238,15.4997228865917,2178.29442803827,0.0,1.0
2016-09-26,20.8,20.92,20.66,20.78,3032,15.4403369751488,15.5294158423131,15.3364116301238,15.4254904972881,4084.47044267907,0.0,1.0
2016-09-27,20.77,20.93,20.5101,20.89,3126,15.4180672583577,15.5368390812435,15.2251372785577,15.5071461255221,4211.09980336899,0.0,1.0
2016-09-28,20.7606,20.98,20.5401,20.98,4783,15.4110894137632,15.5739552758953,15.2474069953488,15.5739552758953,6443.27906574339,0.0,1.0
2016-09-29,20.7606,20.7606,20.7606,20.7606,0,15.4110894137632,15.4110894137632,15.4110894137632,15.4110894137632,0,0.0,1.0
2016-09-30,21.058,21.0585,21.02,21.03,479,15.6318565395521,15.6322277014986,15.6036482316167,15.6110714705471,645.270891175222,0.0,1.0
2016-10-03,21.058,21.058,21.058,21.058,0,15.6318565395521,15.6318565395521,15.6318565395521,15.6318565395521,0,0.0,1.0
2016-10-04,20.99,21.0,20.99,21.0,400,15.5813785148257,15.588801753756,15.5813785148257,15.588801753756,538.848343361353,0.0,1.0
2016-10-05,20.97,20.97,20.97,20.97,200,15.5665320369649,15.5665320369649,15.5665320369649,15.5665320369649,269.424171680678,0.0,1.0
2016-10-06,20.97,20.97,20.97,20.97,0,15.5665320369649,15.5665320369649,15.5665320369649,15.5665320369649,0,0.0,1.0
2016-10-07,20.29,20.77,20.24,20.5501,3876,15.0617517897005,15.4180672583577,15.0246355950487,15.2548302342791,5221.44044717151,0.0,1.0
2016-10-10,20.29,20.29,20.29,20.29,0,15.0617517897005,15.0617517897005,15.0617517897005,15.0617517897005,0,0.0,1.0
2016-10-11,20.21,20.3,20.21,20.3,451,15.0023658782576,15.0691750286308,15.0023658782576,15.0691750286308,607.551507139926,0.0,1.0
2016-10-12,20.26,20.54,20.26,20.4,2600,15.0603642675726,15.2685035565617,15.0603642675726,15.1644339120671,3497.65776339288,0.02813084,1.0
2016-10-13,20.17,20.23,20.16,20.23,1816,14.9934623532546,15.0380636294666,14.9860288072193,15.0380636294666,2442.97942243134,0.0,1.0
2016-10-14,20.17,20.17,20.17,20.17,749,14.9934623532546,14.9934623532546,14.9934623532546,14.9934623532546,1007.59448645434,0.0,1.0
2016-10-17,20.17,20.17,20.17,20.17,3,14.9934623532546,14.9934623532546,14.9934623532546,14.9934623532546,4.03575895776103,0.0,1.0
2016-10-18,20.12,20.17,19.8,20.17,16401,14.956294623078,14.9934623532546,14.7184211499475,14.9934623532546,22063.4942220795,0.0,1.0
2016-10-19,20.12,20.12,20.12,20.12,0,14.956294623078,14.956294623078,14.956294623078,14.956294623078,0,0.0,1.0
2016-10-20,20.1599,20.1599,19.91,19.91,2734,14.9859544717589,14.9859544717589,14.8001901563361,14.8001901563361,3677.92166350622,0.0,1.0
2016-10-21,20.1599,20.1599,20.1599,20.1599,0,14.9859544717589,14.9859544717589,14.9859544717589,14.9859544717589,0,0.0,1.0
2016-10-24,20.0,20.01,20.0,20.01,4499,14.8670920706541,14.8745256166894,14.8670920706541,14.8745256166894,6052.2931836556,0.0,1.0
2016-10-25,20.0989,20.12,20.02,20.12,11851,14.9406098409434,14.956294623078,14.8819591627247,14.956294623078,15942.593136142,0.0,1.0
2016-10-26,20.11,20.12,20.0473,20.0473,1997,14.9488610770427,14.956294623078,14.9022527434012,14.9022527434012,2686.47021288291,0.0,1.0
2016-10-27,20.05,20.05,19.995,20.02,16000,14.9042598008307,14.9042598008307,14.8633752976364,14.8819591627247,21524.0477747255,0.0,1.0
2016-10-28,19.94,19.9401,19.94,19.9401,1200,14.8224907944421,14.8225651299024,14.8224907944421,14.8225651299024,1614.30358310441,0.0,1.0
2016-10-31,20.1,20.1,19.93,20.08,2150,14.9414275310073,14.9414275310073,14.8150572484068,14.9265604389367,2892.29391972874,0.0,1.0
2016-11-01,20.22,20.22,20.0554,20.17,1700,15.0306300834313,15.0306300834313,14.9082739156898,14.9934623532546,2286.93007606457,0.0,1.0
2016-11-02,20.35,20.35,20.35,20.35,450,15.1272661818905,15.1272661818905,15.1272661818905,15.1272661818905,605.363843664154,0.0,1.0
2016-11-03,20.35,20.35,20.35,20.35,0,15.1272661818905,15.1272661818905,15.1272661818905,15.1272661818905,0,0.0,1.0
2016-11-04,20.35,20.35,20.35,20.35,0,15.1272661818905,15.1272661818905,15.1272661818905,15.1272661818905,0,0.0,1.0
2016-11-07,20.35,20.35,20.35,20.35,0,15.1272661818905,15.1272661818905,15.1272661818905,15.1272661818905,0,0.0,1.0
2016-11-08,20.35,20.35,20.35,20.35,0,15.1272661818905,15.1272661818905,15.1272661818905,15.1272661818905,0,0.0,1.0
2016-11-09,20.32,20.32,20.32,20.32,100,15.1263369886361,15.1263369886361,15.1263369886361,15.1263369886361,134.335232748455,0.02875,1.0
2016-11-10,20.32,20.32,20.32,20.32,1,15.1263369886361,15.1263369886361,15.1263369886361,15.1263369886361,1.34335232748455,0.0,1.0
2016-11-11,19.9401,20.0,19.9401,19.98,2000,14.8435370170818,14.888126957319,14.8435370170818,14.8732388303617,2686.70465496911,0.0,1.0
2016-11-14,19.9401,19.9401,19.9401,19.9401,0,14.8435370170818,14.8435370170818,14.8435370170818,14.8435370170818,0,0.0,1.0
2016-11-15,20.1,20.1,20.1,20.1,503,14.9625675921056,14.9625675921056,14.9625675921056,14.9625675921056,675.70622072473,0.0,1.0
2016-11-16,20.1,20.1,20.1,20.1,2,14.9625675921056,14.9625675921056,14.9625675921056,14.9625675921056,2.68670465496911,0.0,1.0
2016-11-17,20.08,20.1,20.08,20.1,1700,14.9476794651483,14.9625675921056,14.9476794651483,14.9625675921056,2283.69895672374,0.0,1.0
2016-11-18,20.08,20.08,20.08,20.08,0,14.9476794651483,14.9476794651483,14.9476794651483,14.9476794651483,0,0.0,1.0
2016-11-21,20.08,20.08,20.08,20.08,0,14.9476794651483,14.9476794651483,14.9476794651483,14.9476794651483,0,0.0,1.0
2016-11-22,20.08,20.08,20.08,20.08,0,14.9476794651483,14.9476794651483,14.9476794651483,14.9476794651483,0,0.0,1.0
2016-11-23,20.08,20.08,20.08,20.08,4,14.9476794651483,14.9476794651483,14.9476794651483,14.9476794651483,5.3734093099382,0.0,1.0
2016-11-25,20.08,20.08,20.08,20.08,0,14.9476794651483,14.9476794651483,14.9476794651483,14.9476794651483,0,0.0,1.0
2016-11-28,20.08,20.08,20.08,20.08,0,14.9476794651483,14.9476794651483,14.9476794651483,14.9476794651483,0,0.0,1.0
2016-11-29,20.1101,20.1101,20.1101,20.1101,550,14.970086096219,14.970086096219,14.970086096219,14.970086096219,738.843780116506,0.0,1.0
2016-11-30,20.1101,20.1101,20.1101,20.1101,0,14.970086096219,14.970086096219,14.970086096219,14.970086096219,0,0.0,1.0
2016-12-01,20.14,20.14,20.14,20.14,100,14.9923438460202,14.9923438460202,14.9923438460202,14.9923438460202,134.335232748456,0.0,1.0
2016-12-02,20.14,20.14,20.14,20.14,0,14.9923438460202,14.9923438460202,14.9923438460202,14.9923438460202,0,0.0,1.0
2016-12-05,20.14,20.14,20.14,20.14,0,14.9923438460202,14.9923438460202,14.9923438460202,14.9923438460202,0,0.0,1.0
2016-12-06,20.14,20.14,20.14,20.14,0,14.9923438460202,14.9923438460202,14.9923438460202,14.9923438460202,0,0.0,1.0
2016-12-07,20.0,20.0,19.91,19.95,1400,14.888126957319,14.888126957319,14.821130386011,14.8509066399257,1880.69325847837,0.0,1.0
2016-12-08,20.0,20.0,20.0,20.0,0,14.888126957319,14.888126957319,14.888126957319,14.888126957319,0,0.0,1.0
2016-12-09,19.9,19.9,19.9,19.9,150,14.8136863225324,14.8136863225324,14.8136863225324,14.8136863225324,201.502849122683,0.0,1.0
2016-12-12,19.92,19.94,19.92,19.93,400,14.8503742330616,14.8652842473519,14.8503742330616,14.8578292402067,536.552134979921,0.02928479,1.0
2016-12-13,19.85,19.97,19.85,19.97,11400,14.7981891830458,14.8876492687872,14.7981891830458,14.8876492687872,15291.7358469278,0.0,1.0
2016-12-14,19.8852,19.8852,19.885,19.885,650,14.8244308081966,14.8244308081966,14.8242817080537,14.8242817080537,871.897219342371,0.0,1.0
2016-12-15,19.86,19.87,19.86,19.86,602,14.805644190191,14.8130991973361,14.805644190191,14.805644190191,807.510963144777,0.0,1.0
2016-12-16,19.86,19.86,19.86,19.86,0,14.805644190191,14.805644190191,14.805644190191,14.805644190191,0,0.0,1.0
2016-12-19,19.86,19.86,19.86,19.86,198,14.805644190191,14.805644190191,14.805644190191,14.805644190191,265.593306815059,0.0,1.0
2016-12-20,20.0212,20.0225,20.02,20.02,1150,14.9258189053702,14.926788056299,14.9249243045127,14.9249243045127,1542.58738806726,0.0,1.0
2016-12-21,20.0212,20.0212,20.0212,20.0212,0,14.9258189053702,14.9258189053702,14.9258189053702,14.9258189053702,0,0.0,1.0
2016-12-22,20.02,20.03,19.95,20.02,6681,14.9249243045127,14.9323793116579,14.872739254497,14.9249243045127,8961.76203450213,0.0,1.0
2016-12-23,20.03,20.03,19.95,20.0,14320,14.9323793116579,14.9323793116579,14.872739254497,14.9100142902225,19208.5664322811,0.0,1.0
2016-12-27,20.03,20.03,20.03,20.03,0,14.9323793116579,14.9323793116579,14.9323793116579,14.9323793116579,0,0.0,1.0
2016-12-28,20.0,20.0,20.0,20.0,140,14.9100142902225,14.9100142902225,14.9100142902225,14.9100142902225,187.793247242972,0.0,1.0
2016-12-29,20.0,20.0,20.0,20.0,0,14.9100142902225,14.9100142902225,14.9100142902225,14.9100142902225,0,0.0,1.0
2016-12-30,20.0,20.0,20.0,20.0,0,14.9100142902225,14.9100142902225,14.9100142902225,14.9100142902225,0,0.0,1.0
2017-01-03,20.0,20.0,20.0,20.0,0,14.9100142902225,14.9100142902225,14.9100142902225,14.9100142902225,0,0.0,1.0
2017-01-04,20.36,20.36,20.36,20.36,300,15.1783945474465,15.1783945474465,15.1783945474465,15.1783945474465,402.41410123494,0.0,1.0
2017-01-05,20.36,20.36,20.36,20.36,0,15.1783945474465,15.1783945474465,15.1783945474465,15.1783945474465,0,0.0,1.0
2017-01-06,20.55,20.64,20.41,20.42,1901,15.3200396832036,15.3871347475096,15.2156695831721,15.2231245903172,2549.96402149207,0.0,1.0
2017-01-09,20.86,20.9,20.5,20.65,4398,15.5511449047021,15.5809649332825,15.2827646474781,15.3945897546547,5899.39072410421,0.0,1.0
2017-01-10,21.9,21.9,20.96,20.96,1002,16.3264656477937,16.3264656477937,15.6256949761532,15.6256949761532,1344.06309812469,0.0,1.0
2017-01-11,21.86,21.86,21.86,21.86,2,16.3193746984675,16.3193746984675,16.3193746984675,16.3193746984675,2.67902421556051,0.03048834,1.0
2017-01-12,21.31,21.35,20.95,20.95,6818,15.9087774393569,15.9386390582013,15.6400228697573,15.6400228697573,9132.79355084581,0.0,1.0
2017-01-13,21.4501,21.5,21.45,21.5,2501,16.0133677593594,16.0506201288678,16.0132931053123,16.0506201288678,3350.11978155844,0.0,1.0
2017-01-17,21.604,21.62,21.54,21.54,1028,16.1282603378633,16.140204985401,16.0804817477122,16.0804817477122,1377.0184467981,0.0,1.0
2017-01-18,21.604,21.604,21.604,21.604,1,16.1282603378633,16.1282603378633,16.1282603378633,16.1282603378633,1.33951210778026,0.0,1.0
2017-01-19,21.45,21.47,21.45,21.45,2000,16.0132931053123,16.0282239147345,16.0132931053123,16.0132931053123,2679.02421556052,0.0,1.0
2017-01-20,21.45,21.45,21.45,21.45,0,16.0132931053123,16.0132931053123,16.0132931053123,16.0132931053123,0,0.0,1.0
2017-01-23,21.45,21.45,21.45,21.45,0,16.0132931053123,16.0132931053123,16.0132931053123,16.0132931053123,0,0.0,1.0
2017-01-24,21.5,21.5,21.5,21.5,100,16.0506201288678,16.0506201288678,16.0506201288678,16.0506201288678,133.951210778026,0.0,1.0
2017-01-25,21.3964,21.51,21.35,21.4,2870,15.9732785360608,16.0580855335789,15.9386390582013,15.9759660817568,3844.39974932935,0.0,1.0
2017-01-26,21.39,21.478,21.39,21.4,6233,15.9685006770457,16.0341962385034,15.9685006770457,15.9759660817568,8349.17896779436,0.0,1.0
2017-01-27,21.4,21.4,21.4,21.4,101,15.9759660817568,15.9759660817568,15.9759660817568,15.9759660817568,135.290722885806,0.0,1.0
2017-01-30,21.599,21.599,21.599,21.599,141,16.1245276355077,16.1245276355077,16.1245276355077,16.1245276355077,188.871207197017,0.0,1.0
2017-01-31,21.55,21.55,21.55,21.55,200,16.0879471524233,16.0879471524233,16.0879471524233,16.0879471524233,267.902421556052,0.0,1.0
2017-02-01,21.42,21.65,21.42,21.65,1449,15.990896891179,16.1626011995343,15.990896891179,16.1626011995343,1940.9530441736,0.0,1.0
2017-02-02,21.42,21.42,21.42,21.42,0,15.990896891179,15.990896891179,15.990896891179,15.990896891179,0,0.0,1.0
2017-02-03,21.45,21.5144,21.45,21.45,550,16.0132931053123,16.0613703116518,16.0132931053123,16.0132931053123,736.731659279144,0.0,1.0
2017-02-06,21.45,21.45,21.45,21.45,0,16.0132931053123,16.0132931053123,16.0132931053123,16.0132931053123,0,0.0,1.0
2017-02-07,21.45,21.4501,21.45,21.4501,1300,16.0132931053123,16.0133677593594,16.0132931053123,16.0133677593594,1741.36574011434,0.0,1.0
2017-02-08,21.3721,21.45,21.34,21.45,2866,15.9551376026128,16.0132931053123,15.9311736534902,16.0132931053123,3839.04170089823,0.0,1.0
2017-02-09,21.3721,21.3721,21.3721,21.3721,0,15.9551376026128,15.9551376026128,15.9551376026128,15.9551376026128,0,0.0,1.0
2017-02-10,21.34,21.34,21.34,21.34,100,15.9548417934166,15.9548417934166,15.9548417934166,15.9548417934166,133.752501443201,0.03170376,1.0
2017-02-13,21.4106,21.45,21.41,21.45,374,16.007625852958,16.03708324596,16.0071772632169,16.03708324596,500.234355397575,0.0,1.0
2017-02-14,21.5,21.5,21.5,21.5,650,16.0744657243888,16.0744657243888,16.0744657243888,16.0744657243888,869.391259380807,0.0,1.0
2017-02-15,21.5,21.5,21.4999,21.5,2113,16.0744657243888,16.0744657243888,16.0743909594319,16.0744657243888,2826.19035549484,0.0,1.0
2017-02-16,21.5,21.5,21.5,21.5,752,16.0744657243888,16.0744657243888,16.0744657243888,16.0744657243888,1005.81881085287,0.0,1.0
2017-02-17,21.45,21.45,21.45,21.45,200,16.03708324596,16.03708324596,16.03708324596,16.03708324596,267.505002886402,0.0,1.0
2017-02-21,21.53,21.53,21.53,21.53,100,16.096895211446,16.096895211446,16.096895211446,16.096895211446,133.752501443202,0.0,1.0
2017-02-22,21.88,21.88,21.68,21.85,676,16.3585725604477,16.3585725604477,16.2090426467325,16.3361430733904,904.166909756043,0.0,1.0
2017-02-23,21.75,21.75,21.5141,21.5141,600,16.2613781165328,16.2613781165328,16.0850075833057,16.0850075833057,802.51500865921,0.0,1.0
2017-02-24,21.75,21.75,21.75,21.75,100,16.2613781165328,16.2613781165328,16.2613781165328,16.2613781165328,133.752501443202,0.0,1.0
2017-02-27,21.56,21.75,21.52,21.74,2340,16.1193246985033,16.2613781165328,16.0894187157603,16.2539016208471,3129.80853377092,0.0,1.0
2017-02-28,21.56,21.56,21.56,21.56,0,16.1193246985033,16.1193246985033,16.1193246985033,16.1193246985033,0,0.0,1.0
2017-03-01,21.8,21.8,21.8,21.8,100,16.2987605949616,16.2987605949616,16.2987605949616,16.2987605949616,133.752501443202,0.0,1.0
2017-03-02,21.8,21.8,21.8,21.8,0,16.2987605949616,16.2987605949616,16.2987605949616,16.2987605949616,0,0.0,1.0
2017-03-03,21.8,21.8,21.8,21.8,0,16.2987605949616,16.2987605949616,16.2987605949616,16.2987605949616,0,0.0,1.0
2017-03-06,21.627,21.8,21.6,21.8,585,16.1694172195979,16.2987605949616,16.1492306812464,16.2987605949616,782.45213344273,0.0,1.0
2017-03-07,21.627,21.627,21.627,21.627,0,16.1694172195979,16.1694172195979,16.1694172195979,16.1694172195979,0,0.0,1.0
2017-03-08,21.627,21.627,21.627,21.627,0,16.1694172195979,16.1694172195979,16.1694172195979,16.1694172195979,0,0.0,1.0
2017-03-09,21.627,21.627,21.627,21.627,0,16.1694172195979,16.1694172195979,16.1694172195979,16.1694172195979,0,0.0,1.0
2017-03-10,21.627,21.627,21.627,21.627,0,16.1933887338904,16.1933887338904,16.1933887338904,16.1933887338904,0,0.0320625,1.0
2017-03-13,21.56,21.56,21.56,21.56,200,16.1432219495389,16.1432219495389,16.1432219495389,16.1432219495389,267.109007946407,0.0,1.0
2017-03-14,21.56,21.56,21.56,21.56,0,16.1432219495389,16.1432219495389,16.1432219495389,16.1432219495389,0,0.0,1.0
2017-03-15,21.53,21.58,21.53,21.58,741,16.120759210277,16.1581971090468,16.120759210277,16.1581971090468,989.63887444144,0.0,1.0
2017-03-16,21.46,21.53,21.46,21.53,1281,16.0683461519993,16.120759210277,16.0683461519993,16.120759210277,1710.83319589674,0.0,1.0
2017-03-17,21.46,21.46,21.46,21.46,100,16.0683461519993,16.0683461519993,16.0683461519993,16.0683461519993,133.554503973204,0.0,1.0
2017-03-20,21.46,21.46,21.46,21.46,0,16.0683461519993,16.0683461519993,16.0683461519993,16.0683461519993,0,0.0,1.0
2017-03-21,21.46,21.46,21.46,21.46,75,16.0683461519993,16.0683461519993,16.0683461519993,16.0683461519993,100.165877979903,0.0,1.0
2017-03-22,21.79,21.79,21.79,21.79,100,16.31543628388,16.31543628388,16.31543628388,16.31543628388,133.554503973204,0.0,1.0
2017-03-23,21.8,21.8,21.77,21.77,500,16.3229238636339,16.3229238636339,16.3004611243721,16.3004611243721,667.77251986602,0.0,1.0
2017-03-24,21.8,21.8,21.8,21.8,1700,16.3229238636339,16.3229238636339,16.3229238636339,16.3229238636339,2270.42656754447,0.0,1.0
2017-03-27,21.64,21.64,21.64,21.64,100,16.2031225875706,16.2031225875706,16.2031225875706,16.2031225875706,133.554503973203,0.0,1.0
2017-03-28,21.64,21.64,21.64,21.64,100,16.2031225875706,16.2031225875706,16.2031225875706,16.2031225875706,133.554503973203,0.0,1.0
2017-03-29,21.64,21.64,21.64,21.64,0,16.2031225875706,16.2031225875706,16.2031225875706,16.2031225875706,0,0.0,1.0
2017-03-30,21.6115,21.6115,21.55,21.55,750,16.1817829852718,16.1817829852718,16.1357343697849,16.1357343697849,1001.65877979903,0.0,1.0
2017-03-31,21.8,21.8,21.8,21.8,200,16.3229238636339,16.3229238636339,16.3229238636339,16.3229238636339,267.109007946408,0.0,1.0
2017-04-03,21.8,21.8,21.8,21.8,0,16.3229238636339,16.3229238636339,16.3229238636339,16.3229238636339,0,0.0,1.0
2017-04-04,21.8,21.8,21.8,21.8,0,16.3229238636339,16.3229238636339,16.3229238636339,16.3229238636339,0,0.0,1.0
2017-04-05,21.8,21.8,21.8,21.8,0,16.3229238636339,16.3229238636339,16.3229238636339,16.3229238636339,0,0.0,1.0
2017-04-06,21.8,21.8,21.8,21.8,0,16.3229238636339,16.3229238636339,16.3229238636339,16.3229238636339,0,0.0,1.0
2017-04-07,21.8,21.8,21.8,21.8,320,16.3229238636339,16.3229238636339,16.3229238636339,16.3229238636339,427.374412714253,0.0,1.0
2017-04-10,21.95,21.95,21.95,21.95,190,16.4352375599433,16.4352375599433,16.4352375599433,16.4352375599433,253.753557549088,0.0,1.0
2017-04-11,21.95,21.95,21.95,21.95,0,16.4606831712773,16.4606831712773,16.4606831712773,16.4606831712773,0,0.03398376,1.0
2017-04-12,21.7122,21.75,21.61,21.75,500,16.2823528542782,16.3106997255253,16.205711313499,16.3106997255253,666.740249223106,0.0,1.0
2017-04-13,21.7122,21.7122,21.7122,21.7122,33,16.2823528542782,16.2823528542782,16.2823528542782,16.2823528542782,44.004856448725,0.0,1.0
2017-04-17,21.97,21.97,21.97,21.97,101,16.4756815158525,16.4756815158525,16.4756815158525,16.4756815158525,134.681530343067,0.0,1.0
2017-04-18,22.0,22.0,21.97,21.97,501,16.4981790327153,16.4981790327153,16.4756815158525,16.4756815158525,668.073729721551,0.0,1.0
2017-04-19,21.8,21.84,21.8,21.84,1100,16.3481955869633,16.3781922761137,16.3481955869633,16.3781922761137,1466.82854829083,0.0,1.0
2017-04-20,21.8,21.8,21.8,21.8,100,16.3481955869633,16.3481955869633,16.3481955869633,16.3481955869633,133.348049844621,0.0,1.0
2017-04-21,21.8,21.8,21.8,21.8,3000,16.3481955869633,16.3481955869633,16.3481955869633,16.3481955869633,4000.44149533864,0.0,1.0
2017-04-24,22.23,22.23,21.7479,21.75,2700,16.67065999533,16.67065999533,16.3091248993449,16.3106997255253,3600.39734580478,0.0,1.0
2017-04-25,22.0,22.1,22.0,22.1,8640,16.4981790327153,16.5731707555913,16.4981790327153,16.5731707555913,11521.2715065752,0.0,1.0
2017-04-26,22.0,22.0,22.0,22.0,0,16.4981790327153,16.4981790327153,16.4981790327153,16.4981790327153,0,0.0,1.0
2017-04-27,22.3299,22.3299,22.3299,22.3299,165,16.7455767264831,16.7455767264831,16.7455767264831,16.7455767264831,220.024282243625,0.0,1.0
2017-04-28,22.32,22.33,21.9971,22.33,1140,16.7381525459184,16.745651718206,16.4960042727519,16.745651718206,1520.16776822868,0.0,1.0
2017-05-01,22.3,22.33,22.3,22.33,200,16.7231542013432,16.745651718206,16.7231542013432,16.745651718206,266.696099689242,0.0,1.0
2017-05-02,22.3,22.3,22.3,22.3,0,16.7231542013432,16.7231542013432,16.7231542013432,16.7231542013432,0,0.0,1.0
2017-05-03,22.32,22.32,22.32,22.32,100,16.7381525459184,16.7381525459184,16.7381525459184,16.7381525459184,133.348049844621,0.0,1.0
2017-05-04,22.32,22.32,22.32,22.32,0,16.7381525459184,16.7381525459184,16.7381525459184,16.7381525459184,0,0.0,1.0
2017-05-05,22.33,22.33,22.33,22.33,140,16.745651718206,16.745651718206,16.745651718206,16.745651718206,186.68726978247,0.0,1.0
2017-05-08,22.33,22.33,22.33,22.33,0,16.745651718206,16.745651718206,16.745651718206,16.745651718206,0,0.0,1.0
2017-05-09,22.33,22.33,22.33,22.33,0,16.745651718206,16.745651718206,16.745651718206,16.745651718206,0,0.0,1.0
2017-05-10,22.33,22.33,22.33,22.33,100,16.7715619883901,16.7715619883901,16.7715619883901,16.7715619883901,133.142041364171,0.03455084,1.0
2017-05-11,22.33,22.33,22.33,22.33,0,16.7715619883901,16.7715619883901,16.7715619883901,16.7715619883901,0,0.0,1.0
2017-05-12,22.33,22.33,22.33,22.33,0,16.7715619883901,16.7715619883901,16.7715619883901,16.7715619883901,0,0.0,1.0
2017-05-15,22.33,22.33,22.33,22.33,102,16.7715619883901,16.7715619883901,16.7715619883901,16.7715619883901,135.804882191455,0.0,1.0
2017-05-16,22.33,22.33,22.33,22.33,3,16.7715619883901,16.7715619883901,16.7715619883901,16.7715619883901,3.99426124092514,0.0,1.0
2017-05-17,22.1,22.1,22.1,22.1,2362,16.5988141488322,16.5988141488322,16.5988141488322,16.5988141488322,3144.81501702171,0.0,1.0
2017-05-18,22.1,22.1,22.1,22.1,0,16.5988141488322,16.5988141488322,16.5988141488322,16.5988141488322,0,0.0,1.0
2017-05-19,22.1,22.1,22.1,22.1,0,16.5988141488322,16.5988141488322,16.5988141488322,16.5988141488322,0,0.0,1.0
2017-05-22,22.1,22.1,22.1,22.1,0,16.5988141488322,16.5988141488322,16.5988141488322,16.5988141488322,0,0.0,1.0
2017-05-23,22.1,22.1,22.1,22.1,0,16.5988141488322,16.5988141488322,16.5988141488322,16.5988141488322,0,0.0,1.0
2017-05-24,22.1,22.1,22.1,22.1,0,16.5988141488322,16.5988141488322,16.5988141488322,16.5988141488322,0,0.0,1.0
2017-05-25,21.942,21.942,21.92,21.92,3020,16.4801438938314,16.4801438938314,16.4636201874389,16.4636201874389,4020.88964919798,0.0,1.0
2017-05-26,21.92,21.92,21.92,21.92,100,16.4636201874389,16.4636201874389,16.4636201874389,16.4636201874389,133.142041364172,0.0,1.0
2017-05-30,21.92,21.92,21.92,21.92,0,16.4636201874389,16.4636201874389,16.4636201874389,16.4636201874389,0,0.0,1.0
2017-05-31,21.92,21.92,21.92,21.92,15,16.4636201874389,16.4636201874389,16.4636201874389,16.4636201874389,19.9713062046257,0.0,1.0
2017-06-01,21.92,21.92,21.92,21.92,0,16.4636201874389,16.4636201874389,16.4636201874389,16.4636201874389,0,0.0,1.0
2017-06-02,21.92,21.92,21.92,21.92,0,16.4636201874389,16.4636201874389,16.4636201874389,16.4636201874389,0,0.0,1.0
2017-06-05,21.92,21.92,21.92,21.92,0,16.4636201874389,16.4636201874389,16.4636201874389,16.4636201874389,0,0.0,1.0
2017-06-06,21.92,21.92,21.92,21.92,0,16.4636201874389,16.4636201874389,16.4636201874389,16.4636201874389,0,0.0,1.0
2017-06-07,21.92,21.92,21.92,21.92,0,16.4636201874389,16.4636201874389,16.4636201874389,16.4636201874389,0,0.0,1.0
2017-06-08,21.92,21.92,21.92,21.92,0,16.4636201874389,16.4636201874389,16.4636201874389,16.4636201874389,0,0.0,1.0
2017-06-09,21.92,21.92,21.92,21.92,0,16.4636201874389,16.4636201874389,16.4636201874389,16.4636201874389,0,0.0,1.0
2017-06-12,21.92,21.92,21.92,21.92,0,16.4899079021543,16.4899079021543,16.4899079021543,16.4899079021543,0,0.035,1.0
2017-06-13,21.92,21.92,21.92,21.92,0,16.4899079021543,16.4899079021543,16.4899079021543,16.4899079021543,0,0.0,1.0
2017-06-14,21.92,21.92,21.92,21.92,0,16.4899079021543,16.4899079021543,16.4899079021543,16.4899079021543,0,0.0,1.0
2017-06-15,21.8849,21.8849,21.8849,21.8849,4,16.4635029857599,16.4635029857599,16.4635029857599,16.4635029857599,5.31719161321362,0.0,1.0
2017-06-16,21.9201,21.9201,21.92,21.92,201,16.4899831298363,16.4899831298363,16.4899079021543,16.4899079021543,267.188878563985,0.0,1.0
2017-06-19,21.9201,21.9201,21.9201,21.9201,0,16.4899831298363,16.4899831298363,16.4899831298363,16.4899831298363,0,0.0,1.0
2017-06-20,21.9201,21.9201,21.9201,21.9201,38,16.4899831298363,16.4899831298363,16.4899831298363,16.4899831298363,50.5133203255296,0.0,1.0
2017-06-21,21.9523,21.9523,21.92,21.92,900,16.5142064434517,16.5142064434517,16.4899079021543,16.4899079021543,1196.36811297307,0.0,1.0
2017-06-22,21.95,21.95,21.95,21.95,0,16.5124762067649,16.5124762067649,16.5124762067649,16.5124762067649,0,0.0,1.0
2017-06-23,21.9599,21.96,21.9,21.92,2900,16.5199237472864,16.5199989749684,16.4748623657472,16.4899079021543,3854.96391957988,0.0,1.0
2017-06-26,21.96,21.96,21.96,21.96,0,16.5199989749684,16.5199989749684,16.5199989749684,16.5199989749684,0,0.0,1.0
2017-06-27,21.96,21.96,21.96,21.96,0,16.5199989749684,16.5199989749684,16.5199989749684,16.5199989749684,0,0.0,1.0
2017-06-28,21.96,21.96,21.96,21.96,0,16.5199989749684,16.5199989749684,16.5199989749684,16.5199989749684,0,0.0,1.0
2017-06-29,21.9599,21.9599,21.9599,21.9599,0,16.5199237472864,16.5199237472864,16.5199237472864,16.5199237472864,0,0.0,1.0
2017-06-30,21.99,21.99,21.99,21.99,600,16.542567279579,16.542567279579,16.542567279579,16.542567279579,797.578741982047,0.0,1.0
2017-07-03,21.99,21.99,21.99,21.99,0,16.542567279579,16.542567279579,16.542567279579,16.542567279579,0,0.0,1.0
2017-07-05,21.88,21.88,21.88,21.88,100,16.4598168293401,16.4598168293401,16.4598168293401,16.4598168293401,132.929790330341,0.0,1.0
2017-07-06,21.88,21.88,21.88,21.88,0,16.4598168293401,16.4598168293401,16.4598168293401,16.4598168293401,0,0.0,1.0
2017-07-07,21.88,21.88,21.88,21.88,0,16.4598168293401,16.4598168293401,16.4598168293401,16.4598168293401,0,0.0,1.0
2017-07-10,21.88,21.88,21.88,21.88,101,16.4598168293401,16.4598168293401,16.4598168293401,16.4598168293401,134.259088233645,0.0,1.0
2017-07-11,21.8801,21.8801,21.88,21.88,600,16.4598920570222,16.4598920570222,16.4598168293401,16.4598168293401,797.578741982044,0.0,1.0
2017-07-12,21.88,21.88,21.88,21.88,0,16.4871740003021,16.4871740003021,16.4871740003021,16.4871740003021,0,0.03636583,1.0
2017-07-13,21.8801,21.8801,21.8801,21.8801,0,16.4872493530169,16.4872493530169,16.4872493530169,16.4872493530169,0,0.0,1.0
2017-07-14,21.88,21.88,21.88,21.88,0,16.4871740003021,16.4871740003021,16.4871740003021,16.4871740003021,0,0.0,1.0
2017-07-17,22.1,22.1,22.1,22.1,101,16.6529499728828,16.6529499728828,16.6529499728828,16.6529499728828,134.036312102942,0.0,1.0
2017-07-18,22.1,22.1,22.1,22.1,21,16.6529499728828,16.6529499728828,16.6529499728828,16.6529499728828,27.8689361798196,0.0,1.0
2017-07-19,22.1,22.1,22.1,22.1,0,16.6529499728828,16.6529499728828,16.6529499728828,16.6529499728828,0,0.0,1.0
2017-07-20,21.89,21.89,21.89,21.89,100,16.494709271783,16.494709271783,16.494709271783,16.494709271783,132.709219903903,0.0,1.0
2017-07-21,21.72,21.88,21.72,21.88,1106,16.366609656607,16.4871740003021,16.366609656607,16.4871740003021,1467.76397213717,0.0,1.0
2017-07-24,21.75,21.75,21.75,21.75,140,16.3892154710498,16.3892154710498,16.3892154710498,16.3892154710498,185.792907865464,0.0,1.0
2017-07-25,22.1,22.1,22.1,22.1,100,16.6529499728828,16.6529499728828,16.6529499728828,16.6529499728828,132.709219903903,0.0,1.0
2017-07-26,22.1,22.1,22.1,22.1,0,16.6529499728828,16.6529499728828,16.6529499728828,16.6529499728828,0,0.0,1.0
2017-07-27,22.1,22.1,22.1,22.1,28,16.6529499728828,16.6529499728828,16.6529499728828,16.6529499728828,37.1585815730929,0.0,1.0
2017-07-28,22.1,22.1,22.1,22.1,0,16.6529499728828,16.6529499728828,16.6529499728828,16.6529499728828,0,0.0,1.0
2017-07-31,22.1,22.1,22.1,22.1,0,16.6529499728828,16.6529499728828,16.6529499728828,16.6529499728828,0,0.0,1.0
2017-08-01,22.1,22.1,22.1,22.1,0,16.6529499728828,16.6529499728828,16.6529499728828,16.6529499728828,0,0.0,1.0
2017-08-02,22.1,22.1,22.1,22.1,15,16.6529499728828,16.6529499728828,16.6529499728828,16.6529499728828,19.9063829855855,0.0,1.0
2017-08-03,22.1,22.1,22.1,22.1,0,16.6529499728828,16.6529499728828,16.6529499728828,16.6529499728828,0,0.0,1.0
2017-08-04,22.1,22.1,22.1,22.1,0,16.6529499728828,16.6529499728828,16.6529499728828,16.6529499728828,0,0.0,1.0
2017-08-07,22.1,22.1,22.1,22.1,0,16.6529499728828,16.6529499728828,16.6529499728828,16.6529499728828,0,0.0,1.0
2017-08-08,22.1,22.1,22.1,22.1,0,16.6529499728828,16.6529499728828,16.6529499728828,16.6529499728828,0,0.0,1.0
2017-08-09,22.1,22.1,22.1,22.1,0,16.6529499728828,16.6529499728828,16.6529499728828,16.6529499728828,0,0.0,1.0
2017-08-10,22.0624,22.0624,22.0624,22.0624,100,16.6529312929448,16.6529312929448,16.6529312929448,16.6529312929448,132.483582691217,0.03757521,1.0
2017-08-11,22.0624,22.0624,22.0624,22.0624,0,16.6529312929448,16.6529312929448,16.6529312929448,16.6529312929448,0,0.0,1.0
2017-08-14,22.0624,22.0624,22.0624,22.0624,0,16.6529312929448,16.6529312929448,16.6529312929448,16.6529312929448,0,0.0,1.0
2017-08-15,21.75,21.75,21.7401,21.745,304,16.4171284910775,16.4171284910775,16.4096558670747,16.4133544385509,402.7500913813,0.0,1.0
2017-08-16,21.74,21.74,21.74,21.74,241,16.4095803860242,16.4095803860242,16.4095803860242,16.4095803860242,319.285434285832,0.0,1.0
2017-08-17,21.74,21.74,21.74,21.74,0,16.4095803860242,16.4095803860242,16.4095803860242,16.4095803860242,0,0.0,1.0
2017-08-18,21.74,21.74,21.74,21.74,0,16.4095803860242,16.4095803860242,16.4095803860242,16.4095803860242,0,0.0,1.0
2017-08-21,21.74,21.74,21.74,21.74,0,16.4095803860242,16.4095803860242,16.4095803860242,16.4095803860242,0,0.0,1.0
2017-08-22,21.74,21.74,21.74,21.74,0,16.4095803860242,16.4095803860242,16.4095803860242,16.4095803860242,0,0.0,1.0
2017-08-23,21.74,21.74,21.74,21.74,0,16.4095803860242,16.4095803860242,16.4095803860242,16.4095803860242,0,0.0,1.0
2017-08-24,21.74,21.74,21.74,21.74,0,16.4095803860242,16.4095803860242,16.4095803860242,16.4095803860242,0,0.0,1.0
2017-08-25,21.74,21.74,21.74,21.74,0,16.4095803860242,16.4095803860242,16.4095803860242,16.4095803860242,0,0.0,1.0
2017-08-28,21.74,21.74,21.74,21.74,0,16.4095803860242,16.4095803860242,16.4095803860242,16.4095803860242,0,0.0,1.0
2017-08-29,21.74,21.74,21.74,21.74,0,16.4095803860242,16.4095803860242,16.4095803860242,16.4095803860242,0,0.0,1.0
2017-08-30,21.78,21.78,21.73,21.73,3400,16.4397728062377,16.4397728062377,16.4020322809708,16.4020322809708,4504.44181150135,0.0,1.0
2017-08-31,21.78,21.78,21.78,21.78,0,16.4397728062377,16.4397728062377,16.4397728062377,16.4397728062377,0,0.0,1.0
2017-09-01,21.92,21.92,21.92,21.92,200,16.5454462769848,16.5454462769848,16.5454462769848,16.5454462769848,264.967165382433,0.0,1.0
2017-09-05,21.92,21.92,21.92,21.92,0,16.5454462769848,16.5454462769848,16.5454462769848,16.5454462769848,0,0.0,1.0
2017-09-06,21.92,21.92,21.92,21.92,0,16.5454462769848,16.5454462769848,16.5454462769848,16.5454462769848,0,0.0,1.0
2017-09-07,21.92,21.92,21.92,21.92,4,16.5454462769848,16.5454462769848,16.5454462769848,16.5454462769848,5.29934330764867,0.0,1.0
2017-09-08,21.92,21.92,21.92,21.92,300,16.5454462769848,16.5454462769848,16.5454462769848,16.5454462769848,397.45074807365,0.0,1.0
2017-09-11,21.92,21.92,21.92,21.92,0,16.5454462769848,16.5454462769848,16.5454462769848,16.5454462769848,0,0.0,1.0
2017-09-12,21.92,21.92,21.92,21.92,0,16.5454462769848,16.5454462769848,16.5454462769848,16.5454462769848,0,0.0,1.0
2017-09-13,21.92,21.92,21.92,21.92,0,16.5739875492179,16.5739875492179,16.5739875492179,16.5739875492179,0,0.0378125,1.0
2017-09-14,21.92,21.92,21.92,21.92,0,16.5739875492179,16.5739875492179,16.5739875492179,16.5739875492179,0,0.0,1.0
2017-09-15,21.78,21.81,21.78,21.81,354,16.4681317893232,16.4908151664435,16.4681317893232,16.4908151664435,468.184254209012,0.0,1.0
2017-09-18,21.78,21.78,21.78,21.78,1,16.4681317893232,16.4681317893232,16.4681317893232,16.4681317893232,1.32255439042094,0.0,1.0
2017-09-19,21.82,21.821,21.77,21.78,1200,16.4983762921503,16.4991324047209,16.4605706636165,16.4681317893232,1587.06526850512,0.0,1.0
2017-09-20,21.82,21.82,21.82,21.82,0,16.4983762921503,16.4983762921503,16.4983762921503,16.4983762921503,0,0.0,1.0
2017-09-21,21.82,21.82,21.82,21.82,0,16.4983762921503,16.4983762921503,16.4983762921503,16.4983762921503,0,0.0,1.0
2017-09-22,21.82,21.82,21.82,21.82,0,16.4983762921503,16.4983762921503,16.4983762921503,16.4983762921503,0,0.0,1.0
2017-09-25,21.82,21.82,21.81,21.81,1484,16.4983762921503,16.4983762921503,16.4908151664435,16.4908151664435,1962.67071538466,0.0,1.0
2017-09-26,21.7982,21.81,21.79,21.79,500,16.4818930381095,16.4908151664435,16.47569291503,16.47569291503,661.277195210469,0.0,1.0
2017-09-27,22.0,22.02,22.0,22.02,1000,16.634476554872,16.6495988062855,16.634476554872,16.6495988062855,1322.55439042093,0.0,1.0
2017-09-28,22.0999,22.0999,22.0,22.0,360,16.7100122006825,16.7100122006825,16.634476554872,16.634476554872,476.119580551536,0.0,1.0
2017-09-29,22.0999,22.0999,22.0999,22.0999,4,16.7100122006825,16.7100122006825,16.7100122006825,16.7100122006825,5.29021756168373,0.0,1.0
2017-10-02,22.1,22.1,22.1,22.1,0,16.7100878119396,16.7100878119396,16.7100878119396,16.7100878119396,0,0.0,1.0
2017-10-03,22.0999,22.0999,22.0999,22.0999,98,16.7100122006825,16.7100122006825,16.7100122006825,16.7100122006825,129.610330261251,0.0,1.0
2017-10-04,22.1,22.1,22.1,22.1,0,16.7100878119396,16.7100878119396,16.7100878119396,16.7100878119396,0,0.0,1.0
2017-10-05,22.0,22.0,22.0,22.0,100,16.634476554872,16.634476554872,16.634476554872,16.634476554872,132.255439042093,0.0,1.0
2017-10-06,22.0,22.0,22.0,22.0,0,16.634476554872,16.634476554872,16.634476554872,16.634476554872,0,0.0,1.0
2017-10-09,22.0,22.0,22.0,22.0,0,16.634476554872,16.634476554872,16.634476554872,16.634476554872,0,0.0,1.0
2017-10-10,22.0,22.0,22.0,22.0,2,16.634476554872,16.634476554872,16.634476554872,16.634476554872,2.64510878084186,0.0,1.0
2017-10-11,22.0,22.0,22.0,22.0,163,16.634476554872,16.634476554872,16.634476554872,16.634476554872,215.576365638612,0.0,1.0
2017-10-12,21.8354,21.96,21.77,21.96,1300,16.5386896965639,16.6330649191928,16.4891540660668,16.6330649191928,1716.34032204483,0.03791667,1.0
2017-10-13,21.8,21.8364,21.8,21.8364,200,16.5118768323499,16.5394471221066,16.5118768323499,16.5394471221066,264.052357237666,0.0,1.0
2017-10-16,21.8,21.8,21.8,21.8,14,16.5118768323499,16.5118768323499,16.5118768323499,16.5118768323499,18.4836650066366,0.0,1.0
2017-10-17,21.8,21.8,21.8,21.8,0,16.5118768323499,16.5118768323499,16.5118768323499,16.5118768323499,0,0.0,1.0
2017-10-18,21.77,21.77,21.77,21.77,100,16.4891540660668,16.4891540660668,16.4891540660668,16.4891540660668,132.026178618834,0.0,1.0
2017-10-19,21.9,21.9,21.9,21.9,187,16.5876193866267,16.5876193866267,16.5876193866267,16.5876193866267,246.888954017218,0.0,1.0
2017-10-20,22.1495,22.1495,22.1,22.1,376,16.7765970595474,16.7765970595474,16.7391044951804,16.7391044951804,496.418431606814,0.0,1.0
2017-10-23,22.15,22.15,22.15,22.15,0,16.7769757723188,16.7769757723188,16.7769757723188,16.7769757723188,0,0.0,1.0
2017-10-24,22.15,22.15,22.15,22.15,0,16.7769757723188,16.7769757723188,16.7769757723188,16.7769757723188,0,0.0,1.0
2017-10-25,21.78,21.78,21.78,21.78,100,16.4967283214945,16.4967283214945,16.4967283214945,16.4967283214945,132.026178618833,0.0,1.0
2017-10-26,21.78,21.78,21.78,21.78,0,16.4967283214945,16.4967283214945,16.4967283214945,16.4967283214945,0,0.0,1.0
2017-10-27,22.0,22.0,21.77,21.77,300,16.6633619409035,16.6633619409035,16.4891540660668,16.4891540660668,396.078535856501,0.0,1.0
2017-10-30,22.2,22.2,22.2,22.2,4000,16.8148470494572,16.8148470494572,16.8148470494572,16.8148470494572,5281.04714475334,0.0,1.0
2017-10-31,21.8636,21.8636,21.8,21.8,400,16.5600490968699,16.5600490968699,16.5118768323499,16.5118768323499,528.104714475335,0.0,1.0
2017-11-01,21.86,21.86,21.86,21.86,0,16.557322364916,16.557322364916,16.557322364916,16.557322364916,0,0.0,1.0
2017-11-02,21.86,21.86,21.86,21.86,0,16.557322364916,16.557322364916,16.557322364916,16.557322364916,0,0.0,1.0
2017-11-03,21.86,21.86,21.86,21.86,0,16.557322364916,16.557322364916,16.557322364916,16.557322364916,0,0.0,1.0
2017-11-06,21.86,21.86,21.86,21.86,0,16.557322364916,16.557322364916,16.557322364916,16.557322364916,0,0.0,1.0
2017-11-07,21.86,21.86,21.86,21.86,0,16.557322364916,16.557322364916,16.557322364916,16.557322364916,0,0.0,1.0
2017-11-08,21.86,21.86,21.86,21.86,0,16.557322364916,16.557322364916,16.557322364916,16.557322364916,0,0.0,1.0
2017-11-09,21.86,21.86,21.86,21.86,0,16.557322364916,16.557322364916,16.557322364916,16.557322364916,0,0.0,1.0
2017-11-10,21.86,21.86,21.86,21.86,0,16.557322364916,16.557322364916,16.557322364916,16.557322364916,0,0.0,1.0
2017-11-13,21.86,21.86,21.86,21.86,0,16.5866595012363,16.5866595012363,16.5866595012363,16.5866595012363,0,0.0387327,1.0
2017-11-14,21.86,21.86,21.86,21.86,0,16.5866595012363,16.5866595012363,16.5866595012363,16.5866595012363,0,0.0,1.0
2017-11-15,21.8249,21.8249,21.8249,21.8249,3,16.5600267588533,16.5600267588533,16.5600267588533,16.5600267588533,3.95377984307882,0.0,1.0
2017-11-16,22.05,22.46,22.05,22.45,1407,16.7308253431959,17.0419200547927,16.7308253431959,17.0343323789001,1854.32274640396,0.0,1.0
2017-11-17,22.05,22.05,22.05,22.05,0,16.7308253431959,16.7308253431959,16.7308253431959,16.7308253431959,0,0.0,1.0
2017-11-20,22.05,22.05,22.05,22.05,0,16.7308253431959,16.7308253431959,16.7308253431959,16.7308253431959,0,0.0,1.0
2017-11-21,22.18,22.18,22.18,22.18,199,16.8294651297997,16.8294651297997,16.8294651297997,16.8294651297997,262.267396257562,0.0,1.0
2017-11-22,22.18,22.18,22.18,22.18,0,16.8294651297997,16.8294651297997,16.8294651297997,16.8294651297997,0,0.0,1.0
2017-11-24,22.18,22.18,22.18,22.18,0,16.8294651297997,16.8294651297997,16.8294651297997,16.8294651297997,0,0.0,1.0
2017-11-27,22.18,22.18,22.18,22.18,1,16.8294651297997,16.8294651297997,16.8294651297997,16.8294651297997,1.31792661435961,0.0,1.0
2017-11-28,22.18,22.18,22.18,22.18,0,16.8294651297997,16.8294651297997,16.8294651297997,16.8294651297997,0,0.0,1.0
2017-11-29,22.18,22.18,22.18,22.18,0,16.8294651297997,16.8294651297997,16.8294651297997,16.8294651297997,0,0.0,1.0
2017-11-30,22.18,22.18,22.18,22.18,0,16.8294651297997,16.8294651297997,16.8294651297997,16.8294651297997,0,0.0,1.0
2017-12-01,22.18,22.18,22.18,22.18,200,16.8294651297997,16.8294651297997,16.8294651297997,16.8294651297997,263.585322871922,0.0,1.0
2017-12-04,22.0,22.0,21.8,21.8,886,16.6928869637328,16.6928869637328,16.5411334458807,16.5411334458807,1167.68298032261,0.0,1.0
2017-12-05,22.35,22.38,22.35,22.38,200,16.958455619974,16.9812186476518,16.958455619974,16.9812186476518,263.585322871922,0.0,1.0
2017-12-06,22.35,22.35,22.35,22.35,0,16.958455619974,16.958455619974,16.958455619974,16.958455619974,0,0.0,1.0
2017-12-07,22.35,22.35,22.35,22.35,0,16.958455619974,16.958455619974,16.958455619974,16.958455619974,0,0.0,1.0
2017-12-08,22.35,22.35,22.35,22.35,0,16.958455619974,16.958455619974,16.958455619974,16.958455619974,0,0.0,1.0
2017-12-11,22.35,22.35,22.35,22.35,0,16.958455619974,16.958455619974,16.958455619974,16.958455619974,0,0.0,1.0
2017-12-12,22.35,22.35,22.35,22.35,0,16.958455619974,16.958455619974,16.958455619974,16.958455619974,0,0.0,1.0
2017-12-13,22.3101,22.3101,22.3101,22.3101,0,16.9584660606161,16.9584660606161,16.9584660606161,16.9584660606161,0,0.03991376,1.0
2017-12-14,22.25,22.25,22.25,22.25,500,16.9127825446191,16.9127825446191,16.9127825446191,16.9127825446191,657.786497913644,0.0,1.0
2017-12-15,22.25,22.25,22.25,22.25,4,16.9127825446191,16.9127825446191,16.9127825446191,16.9127825446191,5.26229198330915,0.0,1.0
2017-12-18,22.25,22.25,22.25,22.25,1,16.9127825446191,16.9127825446191,16.9127825446191,16.9127825446191,1.31557299582729,0.0,1.0
2017-12-19,22.25,22.5,22.06,22.06,4539,16.9127825446191,17.1028138091654,16.768358783564,16.768358783564,5971.38582806006,0.0,1.0
2017-12-20,22.2,22.2,22.2,22.2,100,16.8747762917099,16.8747762917099,16.8747762917099,16.8747762917099,131.557299582728,0.0,1.0
2017-12-21,22.2,22.2,22.2,22.2,0,16.8747762917099,16.8747762917099,16.8747762917099,16.8747762917099,0,0.0,1.0
2017-12-22,22.5,22.5,22.39,22.39,200,17.1028138091654,17.1028138091654,17.0192000527651,17.0192000527651,263.114599165457,0.0,1.0
2017-12-26,22.5,22.5,22.5,22.5,0,17.1028138091654,17.1028138091654,17.1028138091654,17.1028138091654,0,0.0,1.0
2017-12-27,22.25,22.25,22.25,22.25,100,16.9127825446191,16.9127825446191,16.9127825446191,16.9127825446191,131.557299582729,0.0,1.0
2017-12-28,22.25,22.25,22.25,22.25,0,16.9127825446191,16.9127825446191,16.9127825446191,16.9127825446191,0,0.0,1.0
2017-12-29,22.25,22.25,22.25,22.25,0,16.9127825446191,16.9127825446191,16.9127825446191,16.9127825446191,0,0.0,1.0
2018-01-02,22.16,22.16,22.16,22.16,100,16.8443712893825,16.8443712893825,16.8443712893825,16.8443712893825,131.557299582728,0.0,1.0
2018-01-03,22.43,22.43,22.43,22.43,200,17.0496050550925,17.0496050550925,17.0496050550925,17.0496050550925,263.114599165456,0.0,1.0
2018-01-04,22.0,22.1,21.93,22.0,2740,16.7227512800728,16.7987637858914,16.6695425259999,16.7227512800728,3604.67000856677,0.0,1.0
2018-01-05,22.28,22.28,22.13,22.13,600,16.9355862963647,16.9355862963647,16.8215675376369,16.8215675376369,789.34379749637,0.0,1.0
2018-01-08,22.27,22.27,22.27,22.27,100,16.9279850457828,16.9279850457828,16.9279850457828,16.9279850457828,131.557299582729,0.0,1.0
2018-01-09,21.95,21.95,21.95,21.95,267,16.6847450271636,16.6847450271636,16.6847450271636,16.6847450271636,351.257989885885,0.0,1.0
2018-01-10,21.95,21.95,21.95,21.95,41,16.6847450271636,16.6847450271636,16.6847450271636,16.6847450271636,53.9384928289186,0.0,1.0
2018-01-11,21.95,21.95,21.95,21.95,0,16.7181905297237,16.7181905297237,16.7181905297237,16.7181905297237,0,0.044,1.0
2018-01-12,21.95,21.95,21.95,21.95,0,16.7181905297237,16.7181905297237,16.7181905297237,16.7181905297237,0,0.0,1.0
2018-01-16,21.95,21.95,21.95,21.95,0,16.7181905297237,16.7181905297237,16.7181905297237,16.7181905297237,0,0.0,1.0
2018-01-17,21.95,21.95,21.95,21.95,0,16.7181905297237,16.7181905297237,16.7181905297237,16.7181905297237,0,0.0,1.0
2018-01-18,22.4,22.4,22.4,22.4,398,17.0609324768024,17.0609324768024,17.0609324768024,17.0609324768024,522.55057055773,0.0,1.0
2018-01-19,22.5,22.5,22.5,22.5,1500,17.1370973539309,17.1370973539309,17.1370973539309,17.1370973539309,1969.41169808191,0.0,1.0
2018-01-22,22.5,22.5,22.5,22.5,0,17.1370973539309,17.1370973539309,17.1370973539309,17.1370973539309,0,0.0,1.0
2018-01-23,22.5,22.5,22.5,22.5,0,17.1370973539309,17.1370973539309,17.1370973539309,17.1370973539309,0,0.0,1.0
2018-01-24,22.5,22.5,22.5,22.5,0,17.1370973539309,17.1370973539309,17.1370973539309,17.1370973539309,0,0.0,1.0
2018-01-25,22.5,22.5,22.5,22.5,0,17.1370973539309,17.1370973539309,17.1370973539309,17.1370973539309,0,0.0,1.0
2018-01-26,22.5,22.5,22.5,22.5,9,17.1370973539309,17.1370973539309,17.1370973539309,17.1370973539309,11.8164701884914,0.0,1.0
2018-01-29,22.5,22.5,22.5,22.5,100,17.1370973539309,17.1370973539309,17.1370973539309,17.1370973539309,131.29411320546,0.0,1.0
2018-01-30,22.02,22.12,22.02,22.12,1000,16.7715059437137,16.8476708208423,16.7715059437137,16.8476708208423,1312.9411320546,0.0,1.0
2018-01-31,22.02,22.02,22.02,22.02,0,16.7715059437137,16.7715059437137,16.7715059437137,16.7715059437137,0,0.0,1.0
2018-02-01,22.02,22.02,22.02,22.02,0,16.7715059437137,16.7715059437137,16.7715059437137,16.7715059437137,0,0.0,1.0
2018-02-02,22.35,22.4,22.35,22.35,2441,17.0228500382381,17.0609324768024,17.0228500382381,17.0228500382381,3204.88930334528,0.0,1.0
2018-02-05,22.35,22.35,22.35,22.35,0,17.0228500382381,17.0228500382381,17.0228500382381,17.0228500382381,0,0.0,1.0
2018-02-06,22.02,22.02,22.02,22.02,100,16.7715059437137,16.7715059437137,16.7715059437137,16.7715059437137,131.29411320546,0.0,1.0
2018-02-07,22.02,22.02,22.02,22.02,0,16.7715059437137,16.7715059437137,16.7715059437137,16.7715059437137,0,0.0,1.0
2018-02-08,22.35,22.35,22.35,22.35,100,17.0228500382381,17.0228500382381,17.0228500382381,17.0228500382381,131.29411320546,0.0,1.0
2018-02-09,22.2,22.35,22.2,22.35,1398,16.9086027225452,17.0228500382381,16.9086027225452,17.0228500382381,1835.49170261233,0.0,1.0
2018-02-12,22.09,22.2,22.09,22.2,500,16.8248213577038,16.9086027225452,16.8248213577038,16.9086027225452,656.470566027299,0.0,1.0
2018-02-13,22.13,22.13,22.13,22.13,180,16.8903231520343,16.8903231520343,16.8903231520343,16.8903231520343,235.83918224325,0.046,1.0
2018-02-14,22.2,22.2,22.2,22.2,1298,16.943749388846,16.943749388846,16.943749388846,16.943749388846,1700.66254750965,0.0,1.0
2018-02-15,21.99,22.03,21.9,22.02,1979,16.783470678411,16.8139999565891,16.7147798025103,16.8063676370446,2592.92078699661,0.0,1.0
2018-02-16,21.99,21.99,21.99,21.99,1,16.783470678411,16.783470678411,16.783470678411,16.783470678411,1.31021767912916,0.0,1.0
2018-02-20,22.0,22.0,22.0,22.0,300,16.7911029979555,16.7911029979555,16.7911029979555,16.7911029979555,393.065303738749,0.0,1.0
2018-02-21,22.0,22.34,22.0,22.34,600,16.7911029979555,17.0506018624694,16.7911029979555,17.0506018624694,786.130607477498,0.0,1.0
2018-02-22,22.2,22.2,22.2,22.2,800,16.943749388846,16.943749388846,16.943749388846,16.943749388846,1048.17414330333,0.0,1.0
2018-02-23,22.2,22.2,22.2,22.2,20,16.943749388846,16.943749388846,16.943749388846,16.943749388846,26.2043535825833,0.0,1.0
2018-02-26,22.2,22.2,22.2,22.2,0,16.943749388846,16.943749388846,16.943749388846,16.943749388846,0,0.0,1.0
2018-02-27,22.2,22.2,22.2,22.2,2,16.943749388846,16.943749388846,16.943749388846,16.943749388846,2.62043535825833,0.0,1.0
2018-02-28,22.04,22.05,21.96,22.03,7500,16.8216322761336,16.8292645956781,16.7605737197774,16.8139999565891,9826.63259346873,0.0,1.0
2018-03-01,22.04,22.04,22.04,22.04,15,16.8216322761336,16.8216322761336,16.8216322761336,16.8216322761336,19.6532651869375,0.0,1.0
2018-03-02,22.04,22.04,22.04,22.04,0,16.8216322761336,16.8216322761336,16.8216322761336,16.8216322761336,0,0.0,1.0
2018-03-05,22.25,22.25,22.25,22.25,1100,16.9819109865686,16.9819109865686,16.9819109865686,16.9819109865686,1441.23944704208,0.0,1.0
2018-03-06,22.25,22.25,22.25,22.25,400,16.9819109865686,16.9819109865686,16.9819109865686,16.9819109865686,524.087071651667,0.0,1.0
2018-03-07,22.35,22.35,22.35,22.35,1000,17.0582341820139,17.0582341820139,17.0582341820139,17.0582341820139,1310.21767912916,0.0,1.0
2018-03-08,22.35,22.35,22.35,22.35,0,17.0582341820139,17.0582341820139,17.0582341820139,17.0582341820139,0,0.0,1.0
2018-03-09,22.35,22.35,22.35,22.35,35,17.0582341820139,17.0582341820139,17.0582341820139,17.0582341820139,45.8576187695207,0.0,1.0
2018-03-12,22.35,22.35,22.35,22.35,0,17.0582341820139,17.0582341820139,17.0582341820139,17.0582341820139,0,0.0,1.0
2018-03-13,22.35,22.35,22.35,22.35,0,17.0956325477821,17.0956325477821,17.0956325477821,17.0956325477821,0,0.049,1.0
2018-03-14,22.35,22.35,22.35,22.35,10,17.0956325477821,17.0956325477821,17.0956325477821,17.0956325477821,13.0735144999941,0.0,1.0
2018-03-15,22.35,22.35,22.35,22.35,4,17.0956325477821,17.0956325477821,17.0956325477821,17.0956325477821,5.22940579999763,0.0,1.0
2018-03-16,22.35,22.35,22.35,22.35,0,17.0956325477821,17.0956325477821,17.0956325477821,17.0956325477821,0,0.0,1.0
2018-03-19,22.35,22.35,22.35,22.35,0,17.0956325477821,17.0956325477821,17.0956325477821,17.0956325477821,0,0.0,1.0
2018-03-20,22.31,22.31,22.31,22.31,201,17.0650363374057,17.0650363374057,17.0650363374057,17.0650363374057,262.777641449882,0.0,1.0
2018-03-21,22.5,22.5,22.35,22.35,3135,17.2103683366934,17.2103683366934,17.0956325477821,17.0956325477821,4098.54679574814,0.0,1.0
2018-03-22,22.29,22.29,22.29,22.29,300,17.0497382322176,17.0497382322176,17.0497382322176,17.0497382322176,392.205434999822,0.0,1.0
2018-03-23,22.05,22.05,22.05,22.05,300,16.8661609699595,16.8661609699595,16.8661609699595,16.8661609699595,392.205434999823,0.0,1.0
2018-03-26,22.06,22.08,22.06,22.08,300,16.8738100225536,16.8891081277417,16.8738100225536,16.8891081277417,392.205434999823,0.0,1.0
2018-03-27,22.06,22.06,22.06,22.06,0,16.8738100225536,16.8738100225536,16.8738100225536,16.8738100225536,0,0.0,1.0
2018-03-28,22.06,22.06,22.06,22.06,0,16.8738100225536,16.8738100225536,16.8738100225536,16.8738100225536,0,0.0,1.0
2018-03-29,22.06,22.06,22.06,22.06,0,16.8738100225536,16.8738100225536,16.8738100225536,16.8738100225536,0,0.0,1.0
2018-04-02,22.49,22.49,22.49,22.49,200,17.2027192840993,17.2027192840993,17.2027192840993,17.2027192840993,261.470289999882,0.0,1.0
2018-04-03,22.49,22.49,22.49,22.49,0,17.2027192840993,17.2027192840993,17.2027192840993,17.2027192840993,0,0.0,1.0
2018-04-04,22.49,22.49,22.49,22.49,0,17.2027192840993,17.2027192840993,17.2027192840993,17.2027192840993,0,0.0,1.0
2018-04-05,22.49,22.49,22.49,22.49,0,17.2027192840993,17.2027192840993,17.2027192840993,17.2027192840993,0,0.0,1.0
2018-04-06,22.49,22.49,22.49,22.49,0,17.2027192840993,17.2027192840993,17.2027192840993,17.2027192840993,0,0.0,1.0
2018-04-09,22.49,22.49,22.49,22.49,0,17.2027192840993,17.2027192840993,17.2027192840993,17.2027192840993,0,0.0,1.0
2018-04-10,22.49,22.49,22.49,22.49,0,17.2027192840993,17.2027192840993,17.2027192840993,17.2027192840993,0,0.0,1.0
2018-04-11,22.49,22.49,22.49,22.49,0,17.2027192840993,17.2027192840993,17.2027192840993,17.2027192840993,0,0.0,1.0
2018-04-12,22.49,22.49,22.49,22.49,0,17.2447890733667,17.2447890733667,17.2447890733667,17.2447890733667,0,0.055,1.0
2018-04-13,22.4356,22.4356,22.4356,22.4356,1,17.2030764666264,17.2030764666264,17.2030764666264,17.2030764666264,1.30416208074902,0.0,1.0
2018-04-16,22.49,22.49,22.49,22.49,5,17.2447890733667,17.2447890733667,17.2447890733667,17.2447890733667,6.52081040374513,0.0,1.0
2018-04-17,22.49,22.49,22.49,22.49,4,17.2447890733667,17.2447890733667,17.2447890733667,17.2447890733667,5.21664832299611,0.0,1.0
2018-04-18,22.49,22.49,22.49,22.49,1,17.2447890733667,17.2447890733667,17.2447890733667,17.2447890733667,1.30416208074903,0.0,1.0
2018-04-19,22.49,22.49,22.49,22.49,0,17.2447890733667,17.2447890733667,17.2447890733667,17.2447890733667,0,0.0,1.0
2018-04-20,22.49,22.49,22.49,22.49,0,17.2447890733667,17.2447890733667,17.2447890733667,17.2447890733667,0,0.0,1.0
2018-04-23,22.49,22.49,22.49,22.49,0,17.2447890733667,17.2447890733667,17.2447890733667,17.2447890733667,0,0.0,1.0
2018-04-24,22.15,22.87,22.15,22.87,5492,16.9840852812394,17.536163899862,16.9840852812394,17.536163899862,7162.45814747363,0.0,1.0
2018-04-25,22.15,22.15,22.15,22.15,1,16.9840852812394,16.9840852812394,16.9840852812394,16.9840852812394,1.30416208074902,0.0,1.0
2018-04-26,22.15,22.15,22.15,22.15,0,16.9840852812394,16.9840852812394,16.9840852812394,16.9840852812394,0,0.0,1.0
2018-04-27,22.15,22.15,22.15,22.15,1,16.9840852812394,16.9840852812394,16.9840852812394,16.9840852812394,1.30416208074902,0.0,1.0
2018-04-30,22.16,22.87,22.16,22.87,4606,16.9917530398313,17.536163899862,16.9917530398313,17.536163899862,6006.97054393002,0.0,1.0
2018-05-01,22.88,22.9,22.6,22.6,5600,17.543831658454,17.559167175638,17.3291344178785,17.3291344178785,7303.30765219454,0.0,1.0
2018-05-02,22.61,22.63,22.61,22.63,1073,17.3368021764705,17.3521376936545,17.3368021764705,17.3521376936545,1399.3659126437,0.0,1.0
2018-05-03,22.61,22.61,22.61,22.61,0,17.3368021764705,17.3368021764705,17.3368021764705,17.3368021764705,0,0.0,1.0
2018-05-04,22.55,22.85,22.55,22.85,200,17.2907956249186,17.5208283826781,17.2907956249186,17.5208283826781,260.832416149805,0.0,1.0
2018-05-07,22.9,22.9,22.9,22.9,700,17.559167175638,17.559167175638,17.559167175638,17.559167175638,912.913456524316,0.0,1.0
2018-05-08,22.9,22.9,22.9,22.9,900,17.559167175638,17.559167175638,17.559167175638,17.559167175638,1173.74587267412,0.0,1.0
2018-05-09,22.9,22.9,22.9,22.9,100,17.559167175638,17.559167175638,17.559167175638,17.559167175638,130.416208074902,0.0,1.0
2018-05-10,22.9,22.9,22.9,22.9,0,17.559167175638,17.559167175638,17.559167175638,17.559167175638,0,0.0,1.0
2018-05-11,22.9,22.9,22.9,22.9,0,17.6044069513307,17.6044069513307,17.6044069513307,17.6044069513307,0,0.059,1.0
2018-05-14,22.9,22.9,22.9,22.9,100,17.6044069513307,17.6044069513307,17.6044069513307,17.6044069513307,130.081064720382,0.0,1.0
2018-05-15,22.9,22.9,22.9,22.9,151,17.6044069513307,17.6044069513307,17.6044069513307,17.6044069513307,196.422407727778,0.0,1.0
2018-05-16,22.9,22.9,22.9,22.9,2,17.6044069513307,17.6044069513307,17.6044069513307,17.6044069513307,2.60162129440765,0.0,1.0
2018-05-17,22.8,22.8,22.56,22.56,200,17.5275318118052,17.5275318118052,17.3430314769441,17.3430314769441,260.162129440766,0.0,1.0
2018-05-18,22.8,22.8,22.8,22.8,1,17.5275318118052,17.5275318118052,17.5275318118052,17.5275318118052,1.30081064720383,0.0,1.0
2018-05-21,22.9,22.9,22.9,22.9,100,17.6044069513307,17.6044069513307,17.6044069513307,17.6044069513307,130.081064720382,0.0,1.0
2018-05-22,22.9,22.9,22.9,22.9,0,17.6044069513307,17.6044069513307,17.6044069513307,17.6044069513307,0,0.0,1.0
2018-05-23,22.9,22.9,22.9,22.9,0,17.6044069513307,17.6044069513307,17.6044069513307,17.6044069513307,0,0.0,1.0
2018-05-24,22.9,22.9,22.9,22.9,0,17.6044069513307,17.6044069513307,17.6044069513307,17.6044069513307,0,0.0,1.0
2018-05-25,22.9,22.9,22.9,22.9,1,17.6044069513307,17.6044069513307,17.6044069513307,17.6044069513307,1.30081064720382,0.0,1.0
2018-05-29,22.79,22.9,22.79,22.9,2183,17.5198442978527,17.6044069513307,17.5198442978527,17.6044069513307,2839.66964284595,0.0,1.0
2018-05-30,22.7929,22.7929,22.7929,22.7929,0,17.5220736768989,17.5220736768989,17.5220736768989,17.5220736768989,0,0.0,1.0
2018-05-31,22.79,22.79,22.79,22.79,0,17.5198442978527,17.5198442978527,17.5198442978527,17.5198442978527,0,0.0,1.0
2018-06-01,22.79,22.79,22.79,22.79,1,17.5198442978527,17.5198442978527,17.5198442978527,17.5198442978527,1.30081064720382,0.0,1.0
2018-06-04,22.99,22.99,22.9,22.9,1075,17.6735945769036,17.6735945769036,17.6044069513307,17.6044069513307,1398.37144574411,0.0,1.0
2018-06-05,23.12,23.12,23.12,23.12,100,17.7735322582867,17.7735322582867,17.7735322582867,17.7735322582867,130.081064720383,0.0,1.0
2018-06-06,23.12,23.12,23.12,23.12,0,17.7735322582867,17.7735322582867,17.7735322582867,17.7735322582867,0,0.0,1.0
2018-06-07,23.17,23.17,23.03,23.07,3498,17.8119698280494,17.8119698280494,17.7043446327138,17.735094688524,4550.23564391899,0.0,1.0
2018-06-08,23.17,23.17,23.17,23.17,0,17.8119698280494,17.8119698280494,17.8119698280494,17.8119698280494,0,0.0,1.0
2018-06-11,23.17,23.17,23.17,23.17,0,17.8119698280494,17.8119698280494,17.8119698280494,17.8119698280494,0,0.0,1.0
2018-06-12,23.17,23.17,23.17,23.17,0,17.8119698280494,17.8119698280494,17.8119698280494,17.8119698280494,0,0.0,1.0
2018-06-13,23.17,23.17,23.17,23.17,0,17.8573261603695,17.8573261603695,17.8573261603695,17.8573261603695,0,0.059,1.0
2018-06-14,23.17,23.17,23.17,23.17,0,17.8573261603695,17.8573261603695,17.8573261603695,17.8573261603695,0,0.0,1.0
2018-06-15,23.15,23.15,23.15,23.15,101,17.8419119815517,17.8419119815517,17.8419119815517,17.8419119815517,131.048174793016,0.0,1.0
2018-06-18,23.15,23.15,23.15,23.15,1,17.8419119815517,17.8419119815517,17.8419119815517,17.8419119815517,1.29750668111897,0.0,1.0
2018-06-19,23.15,23.15,23.15,23.15,1,17.8419119815517,17.8419119815517,17.8419119815517,17.8419119815517,1.29750668111897,0.0,1.0
2018-06-20,23.16,23.17,22.95,23.14,2500,17.8496190709606,17.8573261603695,17.6877701933741,17.8342048921428,3243.76670279743,0.0,1.0
2018-06-21,22.73,22.73,22.68,22.68,610,17.5182142263788,17.5182142263788,17.4796787793344,17.4796787793344,791.479075482576,0.0,1.0
2018-06-22,22.73,22.73,22.73,22.73,0,17.5182142263788,17.5182142263788,17.5182142263788,17.5182142263788,0,0.0,1.0
2018-06-25,23.01,23.01,22.6,22.64,1800,17.7340127298274,17.7340127298274,17.4180220640634,17.4488504216989,2335.51202601416,0.0,1.0
2018-06-26,23.01,23.01,23.01,23.01,200,17.7340127298274,17.7340127298274,17.7340127298274,17.7340127298274,259.501336223795,0.0,1.0
2018-06-27,23.01,23.01,23.01,23.01,0,17.7340127298274,17.7340127298274,17.7340127298274,17.7340127298274,0,0.0,1.0
2018-06-28,23.01,23.01,23.01,23.01,0,17.7340127298274,17.7340127298274,17.7340127298274,17.7340127298274,0,0.0,1.0
2018-06-29,23.01,23.01,23.01,23.01,0,17.7340127298274,17.7340127298274,17.7340127298274,17.7340127298274,0,0.0,1.0
2018-07-02,22.91,22.91,22.91,22.91,100,17.6569418357386,17.6569418357386,17.6569418357386,17.6569418357386,129.750668111898,0.0,1.0
2018-07-03,22.91,22.91,22.91,22.91,0,17.6569418357386,17.6569418357386,17.6569418357386,17.6569418357386,0,0.0,1.0
2018-07-05,22.91,22.91,22.91,22.91,1,17.6569418357386,17.6569418357386,17.6569418357386,17.6569418357386,1.29750668111898,0.0,1.0
2018-07-06,22.95,23.0,22.95,23.0,601,17.6877701933741,17.7263056404185,17.6877701933741,17.7263056404185,779.801515352505,0.0,1.0
2018-07-09,22.95,22.95,22.95,22.95,0,17.6877701933741,17.6877701933741,17.6877701933741,17.6877701933741,0,0.0,1.0
2018-07-10,22.95,22.95,22.95,22.95,0,17.6877701933741,17.6877701933741,17.6877701933741,17.6877701933741,0,0.0,1.0
2018-07-11,22.95,22.95,22.95,22.95,0,17.6877701933741,17.6877701933741,17.6877701933741,17.6877701933741,0,0.0,1.0
2018-07-12,22.68,22.93,22.66,22.93,900,17.5251506068468,17.7183290747354,17.5096963294157,17.7183290747354,1164.72608184179,0.059,1.0
2018-07-13,22.68,22.68,22.68,22.68,0,17.5251506068468,17.5251506068468,17.5251506068468,17.5251506068468,0,0.0,1.0
2018-07-16,23.36,23.36,23.36,23.36,100,18.0505960395036,18.0505960395036,18.0505960395036,18.0505960395036,129.414009093532,0.0,1.0
2018-07-17,22.65,22.94,22.65,22.89,925,17.5019691907002,17.7260562134509,17.5019691907002,17.6874205198732,1197.07958411517,0.0,1.0
2018-07-18,22.65,22.65,22.65,22.65,1,17.5019691907002,17.5019691907002,17.5019691907002,17.5019691907002,1.29414009093532,0.0,1.0
2018-07-19,22.7,22.7,22.69,22.69,1100,17.5406048842779,17.5406048842779,17.5328777455624,17.5328777455624,1423.55410002886,0.0,1.0
2018-07-20,22.7,22.7,22.7,22.7,1,17.5406048842779,17.5406048842779,17.5406048842779,17.5406048842779,1.29414009093532,0.0,1.0
2018-07-23,23.0,23.0,23.0,23.0,200,17.7724190457441,17.7724190457441,17.7724190457441,17.7724190457441,258.828018187065,0.0,1.0
2018-07-24,23.0,23.0,23.0,23.0,0,17.7724190457441,17.7724190457441,17.7724190457441,17.7724190457441,0,0.0,1.0
2018-07-25,22.63,23.17,22.63,23.0,300,17.4865149132691,17.9037804039083,17.4865149132691,17.7724190457441,388.242027280598,0.0,1.0
2018-07-26,22.63,22.63,22.63,22.63,0,17.4865149132691,17.4865149132691,17.4865149132691,17.4865149132691,0,0.0,1.0
2018-07-27,22.7,22.7,22.6,22.6,300,17.5406048842779,17.5406048842779,17.4633334971225,17.4633334971225,388.242027280597,0.0,1.0
2018-07-30,22.7,22.7,22.7,22.7,0,17.5406048842779,17.5406048842779,17.5406048842779,17.5406048842779,0,0.0,1.0
2018-07-31,22.7,22.7,22.7,22.7,0,17.5406048842779,17.5406048842779,17.5406048842779,17.5406048842779,0,0.0,1.0
2018-08-01,22.7,22.7,22.7,22.7,0,17.5406048842779,17.5406048842779,17.5406048842779,17.5406048842779,0,0.0,1.0
2018-08-02,22.8,22.8,22.61,22.61,400,17.6178762714333,17.6178762714333,17.471060635838,17.471060635838,517.65603637413,0.0,1.0
2018-08-03,22.65,22.65,22.65,22.65,100,17.5019691907002,17.5019691907002,17.5019691907002,17.5019691907002,129.414009093532,0.0,1.0
2018-08-06,22.85,22.85,22.85,22.85,700,17.656511965011,17.656511965011,17.656511965011,17.656511965011,905.898063654728,0.0,1.0
2018-08-07,22.6,22.6,22.6,22.6,200,17.4633334971225,17.4633334971225,17.4633334971225,17.4633334971225,258.828018187065,0.0,1.0
2018-08-08,22.6,22.6,22.6,22.6,0,17.4633334971225,17.4633334971225,17.4633334971225,17.4633334971225,0,0.0,1.0
2018-08-09,22.6,22.6,22.6,22.6,0,17.4633334971225,17.4633334971225,17.4633334971225,17.4633334971225,0,0.0,1.0
2018-08-10,22.6,22.6,22.6,22.6,0,17.4633334971225,17.4633334971225,17.4633334971225,17.4633334971225,0,0.0,1.0
2018-08-13,22.6,22.6,22.6,22.6,0,17.5089236155442,17.5089236155442,17.5089236155442,17.5089236155442,0,0.059,1.0
2018-08-14,22.5408,22.5408,22.5408,22.5408,25,17.4630595324451,17.4630595324451,17.4630595324451,17.4630595324451,32.2692595162389,0.0,1.0
2018-08-15,23.34,23.34,23.34,23.34,100,18.0822246542833,18.0822246542833,18.0822246542833,18.0822246542833,129.077038064955,0.0,1.0
2018-08-16,22.8,22.87,22.69,22.77,1632,17.6638698422304,17.7181010215706,17.578649417553,17.6406279082275,2106.53726122008,0.0,1.0
2018-08-17,23.08,23.08,22.69,22.69,1700,17.8807945595911,17.8807945595911,17.578649417553,17.578649417553,2194.30964710425,0.0,1.0
2018-08-20,23.08,23.08,23.08,23.08,0,17.8807945595911,17.8807945595911,17.8807945595911,17.8807945595911,0,0.0,1.0
2018-08-21,22.78,22.8,22.78,22.8,1400,17.6483752195618,17.6638698422304,17.6483752195618,17.6638698422304,1807.07853290938,0.0,1.0
2018-08-22,22.9,22.9,22.84,22.89,7200,17.7413429555735,17.7413429555735,17.6948590875677,17.7335956442392,9293.54674067683,0.0,1.0
2018-08-23,22.75,22.75,22.75,22.75,500,17.6251332855589,17.6251332855589,17.6251332855589,17.6251332855589,645.385190324777,0.0,1.0
2018-08-24,22.75,22.75,22.75,22.75,0,17.6251332855589,17.6251332855589,17.6251332855589,17.6251332855589,0,0.0,1.0
2018-08-27,22.75,22.75,22.75,22.75,0,17.6251332855589,17.6251332855589,17.6251332855589,17.6251332855589,0,0.0,1.0
2018-08-28,23.34,23.34,23.15,23.15,396,18.0822246542833,18.0822246542833,17.9350257389313,17.9350257389313,511.145070737223,0.0,1.0
2018-08-29,23.34,23.34,23.34,23.34,0,18.0822246542833,18.0822246542833,18.0822246542833,18.0822246542833,0,0.0,1.0
2018-08-30,23.34,23.34,23.34,23.34,0,18.0822246542833,18.0822246542833,18.0822246542833,18.0822246542833,0,0.0,1.0
2018-08-31,23.34,23.34,23.34,23.34,0,18.0822246542833,18.0822246542833,18.0822246542833,18.0822246542833,0,0.0,1.0
2018-09-04,23.34,23.34,23.34,23.34,0,18.0822246542833,18.0822246542833,18.0822246542833,18.0822246542833,0,0.0,1.0
2018-09-05,23.34,23.34,23.34,23.34,1,18.0822246542833,18.0822246542833,18.0822246542833,18.0822246542833,1.29077038064955,0.0,1.0
2018-09-06,23.34,23.34,23.34,23.34,0,18.0822246542833,18.0822246542833,18.0822246542833,18.0822246542833,0,0.0,1.0
2018-09-07,23.34,23.34,23.34,23.34,0,18.0822246542833,18.0822246542833,18.0822246542833,18.0822246542833,0,0.0,1.0
2018-09-10,23.34,23.34,23.34,23.34,0,18.0822246542833,18.0822246542833,18.0822246542833,18.0822246542833,0,0.0,1.0
2018-09-11,23.34,23.34,23.34,23.34,100,18.0822246542833,18.0822246542833,18.0822246542833,18.0822246542833,129.077038064955,0.0,1.0
2018-09-12,23.34,23.34,23.34,23.34,0,18.0822246542833,18.0822246542833,18.0822246542833,18.0822246542833,0,0.0,1.0
2018-09-13,23.34,23.34,23.34,23.34,0,18.1279337911557,18.1279337911557,18.1279337911557,18.1279337911557,0,0.059,1.0
2018-09-14,23.37,23.37,23.37,23.37,850,18.1512344772626,18.1512344772626,18.1512344772626,18.1512344772626,1094.3883747898,0.0,1.0
2018-09-17,23.47,23.48,23.22,23.3,2300,18.2289034309522,18.2366703263211,18.0347310467282,18.0968662096798,2961.2861906077,0.0,1.0
2018-09-18,23.49,23.49,23.42,23.42,2408,18.2444372216901,18.2444372216901,18.1900689541074,18.1900689541074,3100.33788999276,0.0,1.0
2018-09-19,23.49,23.49,23.49,23.49,100,18.2444372216901,18.2444372216901,18.2444372216901,18.2444372216901,128.751573504683,0.0,1.0
2018-09-20,23.3,23.49,23.3,23.49,400,18.0968662096798,18.2444372216901,18.0968662096798,18.2444372216901,515.006294018731,0.0,1.0
2018-09-21,23.49,23.49,23.49,23.49,200,18.2444372216901,18.2444372216901,18.2444372216901,18.2444372216901,257.503147009365,0.0,1.0
2018-09-24,23.25,23.37,23.25,23.25,1800,18.058031732835,18.1512344772626,18.058031732835,18.058031732835,2317.52832308429,0.0,1.0
2018-09-25,23.25,23.25,23.25,23.25,162,18.058031732835,18.058031732835,18.058031732835,18.058031732835,208.577549077586,0.0,1.0
2018-09-26,23.41,23.49,23.41,23.49,1800,18.1823020587384,18.2444372216901,18.1823020587384,18.2444372216901,2317.52832308429,0.0,1.0
2018-09-27,23.42,23.42,23.42,23.42,100,18.1900689541074,18.1900689541074,18.1900689541074,18.1900689541074,128.751573504682,0.0,1.0
2018-09-28,23.49,23.49,23.49,23.49,280,18.2444372216901,18.2444372216901,18.2444372216901,18.2444372216901,360.504405813111,0.0,1.0
2018-10-01,23.22,23.49,23.22,23.49,1168,18.0347310467282,18.2444372216901,18.0347310467282,18.2444372216901,1503.81837853469,0.0,1.0
2018-10-02,23.49,23.49,23.01,23.01,300,18.2444372216901,18.2444372216901,17.87162624398,17.87162624398,386.254720514048,0.0,1.0
2018-10-03,23.49,23.49,23.49,23.49,8,18.2444372216901,18.2444372216901,18.2444372216901,18.2444372216901,10.3001258803746,0.0,1.0
2018-10-04,23.49,23.49,23.49,23.49,0,18.2444372216901,18.2444372216901,18.2444372216901,18.2444372216901,0,0.0,1.0
2018-10-05,23.49,23.49,23.49,23.49,100,18.2444372216901,18.2444372216901,18.2444372216901,18.2444372216901,128.751573504683,0.0,1.0
2018-10-08,23.49,23.49,23.49,23.49,100,18.2444372216901,18.2444372216901,18.2444372216901,18.2444372216901,128.751573504683,0.0,1.0
2018-10-09,23.49,23.49,23.49,23.49,0,18.2444372216901,18.2444372216901,18.2444372216901,18.2444372216901,0,0.0,1.0
2018-10-10,23.07,23.07,23.07,23.07,100,17.9182276161937,17.9182276161937,17.9182276161937,17.9182276161937,128.751573504683,0.0,1.0
2018-10-11,23.07,23.07,23.07,23.07,0,17.9640522988706,17.9640522988706,17.9640522988706,17.9640522988706,0,0.059,1.0
2018-10-12,23.03,23.03,23.03,23.03,100,17.9329052641088,17.9329052641088,17.9329052641088,17.9329052641088,128.423139813785,0.0,1.0
2018-10-15,23.03,23.03,23.03,23.03,8,17.9329052641088,17.9329052641088,17.9329052641088,17.9329052641088,10.2738511851028,0.0,1.0
2018-10-16,23.27,23.27,23.27,23.27,360,18.1197874726796,18.1197874726796,18.1197874726796,18.1197874726796,462.323303329626,0.0,1.0
2018-10-17,23.03,23.03,23.03,23.03,100,17.9329052641088,17.9329052641088,17.9329052641088,17.9329052641088,128.423139813785,0.0,1.0
2018-10-18,23.03,23.03,23.03,23.03,0,17.9329052641088,17.9329052641088,17.9329052641088,17.9329052641088,0,0.0,1.0
2018-10-19,22.81,23.03,22.8,23.03,2800,17.7615965729189,17.9329052641088,17.7538098142284,17.9329052641088,3595.84791478597,0.0,1.0
2018-10-22,23.0,23.0,22.64,22.64,1401,17.9095449880374,17.9095449880374,17.6292216751812,17.6292216751812,1799.20818879113,0.0,1.0
2018-10-23,22.93,22.93,22.65,22.65,1894,17.8550376772043,17.8550376772043,17.6370084338717,17.6370084338717,2432.33426807308,0.0,1.0
2018-10-24,22.93,22.93,22.93,22.93,600,17.8550376772043,17.8550376772043,17.8550376772043,17.8550376772043,770.538838882708,0.0,1.0
2018-10-25,22.93,22.93,22.93,22.93,0,17.8550376772043,17.8550376772043,17.8550376772043,17.8550376772043,0,0.0,1.0
2018-10-26,22.89,22.89,22.89,22.89,100,17.8238906424425,17.8238906424425,17.8238906424425,17.8238906424425,128.423139813785,0.0,1.0
2018-10-29,22.8,22.8,22.8,22.8,300,17.7538098142284,17.7538098142284,17.7538098142284,17.7538098142284,385.269419441355,0.0,1.0
2018-10-30,22.8,22.8,22.8,22.8,50,17.7538098142284,17.7538098142284,17.7538098142284,17.7538098142284,64.2115699068924,0.0,1.0
2018-10-31,22.8,22.8,22.8,22.8,0,17.7538098142284,17.7538098142284,17.7538098142284,17.7538098142284,0,0.0,1.0
2018-11-01,22.8,22.8,22.8,22.8,0,17.7538098142284,17.7538098142284,17.7538098142284,17.7538098142284,0,0.0,1.0
2018-11-02,22.8,22.8,22.8,22.8,0,17.7538098142284,17.7538098142284,17.7538098142284,17.7538098142284,0,0.0,1.0
2018-11-05,22.75,22.75,22.68,22.69,566,17.7148760207762,17.7148760207762,17.660368709943,17.6681554686335,726.87497134602,0.0,1.0
2018-11-06,22.75,22.75,22.75,22.75,62,17.7148760207762,17.7148760207762,17.7148760207762,17.7148760207762,79.6223466845464,0.0,1.0
2018-11-07,22.75,22.75,22.75,22.75,0,17.7148760207762,17.7148760207762,17.7148760207762,17.7148760207762,0,0.0,1.0
2018-11-08,22.75,22.75,22.75,22.75,500,17.7148760207762,17.7148760207762,17.7148760207762,17.7148760207762,642.115699068922,0.0,1.0
2018-11-09,22.67,22.67,22.67,22.67,100,17.6525819512526,17.6525819512526,17.6525819512526,17.6525819512526,128.423139813784,0.0,1.0
2018-11-12,22.67,22.674,22.67,22.67,560,17.6525819512526,17.6556966547287,17.6525819512526,17.6525819512526,719.169582957193,0.0,1.0
2018-11-13,22.67,22.67,22.67,22.67,0,17.7000811792643,17.7000811792643,17.7000811792643,17.7000811792643,0,0.061,1.0
2018-11-14,22.67,22.67,22.67,22.67,0,17.7000811792643,17.7000811792643,17.7000811792643,17.7000811792643,0,0.0,1.0
2018-11-15,22.61,22.67,22.61,22.67,8,17.6532349123585,17.7000811792643,17.6532349123585,17.7000811792643,10.2462806900831,0.0,1.0
2018-11-16,22.67,22.67,22.67,22.67,200,17.7000811792643,17.7000811792643,17.7000811792643,17.7000811792643,256.157017252079,0.0,1.0
2018-11-19,22.78,22.78,22.67,22.67,281,17.7859660019251,17.7859660019251,17.7000811792643,17.7000811792643,359.90060923917,0.0,1.0
2018-11-20,23.1381,23.1381,23.1381,23.1381,152,18.0655601382415,18.0655601382415,18.0655601382415,18.0655601382415,194.67933311158,0.0,1.0
2018-11-21,23.14,23.14,23.14,23.14,0,18.0670436033602,18.0670436033602,18.0670436033602,18.0670436033602,0,0.0,1.0
2018-11-23,23.1381,23.1381,23.1381,23.1381,152,18.0655601382415,18.0655601382415,18.0655601382415,18.0655601382415,194.67933311158,0.0,1.0
2018-11-26,23.14,23.14,23.14,23.14,0,18.0670436033602,18.0670436033602,18.0670436033602,18.0670436033602,0,0.0,1.0
2018-11-27,22.67,22.67,22.67,22.67,1200,17.7000811792643,17.7000811792643,17.7000811792643,17.7000811792643,1536.94210351247,0.0,1.0
2018-11-28,22.67,22.67,22.67,22.67,0,17.7000811792643,17.7000811792643,17.7000811792643,17.7000811792643,0,0.0,1.0
2018-11-29,22.67,22.67,22.67,22.67,1000,17.7000811792643,17.7000811792643,17.7000811792643,17.7000811792643,1280.78508626039,0.0,1.0
2018-11-30,22.67,22.67,22.67,22.67,0,17.7000811792643,17.7000811792643,17.7000811792643,17.7000811792643,0,0.0,1.0
2018-12-03,22.69,22.69,22.67,22.69,400,17.7156966015663,17.7156966015663,17.7000811792643,17.7156966015663,512.314034504156,0.0,1.0
2018-12-04,22.67,22.67,22.67,22.67,100,17.7000811792643,17.7000811792643,17.7000811792643,17.7000811792643,128.078508626039,0.0,1.0
2018-12-06,22.67,22.67,22.67,22.67,100,17.7000811792643,17.7000811792643,17.7000811792643,17.7000811792643,128.078508626039,0.0,1.0
2018-12-07,22.6,22.6,22.6,22.6,1000,17.6454272012075,17.6454272012075,17.6454272012075,17.6454272012075,1280.78508626039,0.0,1.0
2018-12-10,22.58,22.58,22.56,22.56,276,17.6298117789055,17.6298117789055,17.6141963566036,17.6141963566036,353.496683807869,0.0,1.0
2018-12-11,22.58,22.58,22.58,22.58,1,17.6298117789055,17.6298117789055,17.6298117789055,17.6298117789055,1.28078508626039,0.0,1.0
2018-12-12,22.58,22.58,22.56,22.56,800,17.6298117789055,17.6298117789055,17.6141963566036,17.6141963566036,1024.62806900832,0.0,1.0
2018-12-13,22.58,22.58,22.58,22.58,0,17.6805619013869,17.6805619013869,17.6805619013869,17.6805619013869,0,0.065,1.0
2018-12-14,22.58,22.58,22.58,22.58,0,17.6805619013869,17.6805619013869,17.6805619013869,17.6805619013869,0,0.0,1.0
2018-12-17,22.56,22.8429,22.56,22.56,2930,17.6649015276921,17.8864175136045,17.6649015276921,17.6649015276921,3741.92858626345,0.0,1.0
2018-12-18,22.56,22.64,22.56,22.56,1100,17.6649015276921,17.7275430224712,17.6649015276921,17.6649015276921,1404.81960576444,0.0,1.0
2018-12-19,22.56,22.56,22.56,22.56,1100,17.6649015276921,17.6649015276921,17.6649015276921,17.6649015276921,1404.81960576444,0.0,1.0
2018-12-20,22.56,22.56,22.56,22.56,200,17.6649015276921,17.6649015276921,17.6649015276921,17.6649015276921,255.421746502625,0.0,1.0
2018-12-21,22.56,22.56,22.56,22.56,200,17.6649015276921,17.6649015276921,17.6649015276921,17.6649015276921,255.421746502625,0.0,1.0
2018-12-24,22.56,22.56,22.56,22.56,0,17.6649015276921,17.6649015276921,17.6649015276921,17.6649015276921,0,0.0,1.0
2018-12-26,22.56,22.56,22.56,22.56,0,17.6649015276921,17.6649015276921,17.6649015276921,17.6649015276921,0,0.0,1.0
2018-12-27,22.56,22.56,22.56,22.56,100,17.6649015276921,17.6649015276921,17.6649015276921,17.6649015276921,127.710873251312,0.0,1.0
2018-12-28,22.56,22.56,22.56,22.56,100,17.6649015276921,17.6649015276921,17.6649015276921,17.6649015276921,127.710873251312,0.0,1.0
2018-12-31,22.56,22.56,22.56,22.56,100,17.6649015276921,17.6649015276921,17.6649015276921,17.6649015276921,127.710873251312,0.0,1.0
2019-01-02,22.56,22.56,22.56,22.56,102,17.6649015276921,17.6649015276921,17.6649015276921,17.6649015276921,130.265090716339,0.0,1.0
2019-01-03,22.58,22.58,22.56,22.56,1200,17.6805619013869,17.6805619013869,17.6649015276921,17.6649015276921,1532.53047901575,0.0,1.0
2019-01-04,22.66,22.66,22.66,22.66,100,17.7432033961659,17.7432033961659,17.7432033961659,17.7432033961659,127.710873251312,0.0,1.0
2019-01-07,22.56,22.58,22.56,22.58,2400,17.6649015276921,17.6805619013869,17.6649015276921,17.6805619013869,3065.0609580315,0.0,1.0
2019-01-08,22.56,22.56,22.56,22.56,300,17.6649015276921,17.6649015276921,17.6649015276921,17.6649015276921,383.132619753937,0.0,1.0
2019-01-09,22.56,22.56,22.56,22.56,0,17.6649015276921,17.6649015276921,17.6649015276921,17.6649015276921,0,0.0,1.0
2019-01-10,22.56,22.56,22.56,22.56,100,17.6649015276921,17.6649015276921,17.6649015276921,17.6649015276921,127.710873251312,0.0,1.0
2019-01-11,22.55,22.56,22.55,22.56,1100,17.7110996300917,17.7189537762691,17.7110996300917,17.7189537762691,1400.53415756611,0.069,1.0
2019-01-14,22.55,22.55,22.55,22.55,0,17.7110996300917,17.7110996300917,17.7110996300917,17.7110996300917,0,0.0,1.0
2019-01-15,22.56,22.56,22.56,22.56,100,17.7189537762691,17.7189537762691,17.7189537762691,17.7189537762691,127.321287051465,0.0,1.0
2019-01-16,22.56,22.56,22.56,22.56,4,17.7189537762691,17.7189537762691,17.7189537762691,17.7189537762691,5.09285148205861,0.0,1.0
2019-01-17,22.56,22.56,22.56,22.56,100,17.7189537762691,17.7189537762691,17.7189537762691,17.7189537762691,127.321287051465,0.0,1.0
2019-01-18,22.56,22.56,22.56,22.56,100,17.7189537762691,17.7189537762691,17.7189537762691,17.7189537762691,127.321287051465,0.0,1.0
2019-01-22,22.9,22.9,22.9,22.9,100,17.9859947463015,17.9859947463015,17.9859947463015,17.9859947463015,127.321287051465,0.0,1.0
2019-01-23,22.9,22.9,22.9,22.9,0,17.9859947463015,17.9859947463015,17.9859947463015,17.9859947463015,0,0.0,1.0
2019-01-24,22.9,22.9,22.9,22.9,0,17.9859947463015,17.9859947463015,17.9859947463015,17.9859947463015,0,0.0,1.0
2019-01-25,22.9,22.9,22.9,22.9,0,17.9859947463015,17.9859947463015,17.9859947463015,17.9859947463015,0,0.0,1.0
2019-01-28,22.9,22.9,22.9,22.9,0,17.9859947463015,17.9859947463015,17.9859947463015,17.9859947463015,0,0.0,1.0
2019-01-29,22.9,22.9,22.9,22.9,0,17.9859947463015,17.9859947463015,17.9859947463015,17.9859947463015,0,0.0,1.0
2019-01-30,23.0,23.0,23.0,23.0,100,18.0645362080758,18.0645362080758,18.0645362080758,18.0645362080758,127.321287051465,0.0,1.0
2019-01-31,23.0,23.0,23.0,23.0,0,18.0645362080758,18.0645362080758,18.0645362080758,18.0645362080758,0,0.0,1.0
2019-02-01,23.0,23.0,23.0,23.0,1308,18.0645362080758,18.0645362080758,18.0645362080758,18.0645362080758,1665.36243463316,0.0,1.0
2019-02-04,23.0,23.0,23.0,23.0,0,18.0645362080758,18.0645362080758,18.0645362080758,18.0645362080758,0,0.0,1.0
2019-02-05,23.0,23.0,23.0,23.0,0,18.0645362080758,18.0645362080758,18.0645362080758,18.0645362080758,0,0.0,1.0
2019-02-06,23.1,23.1,23.05,23.06,6243,18.14307766985,18.14307766985,18.1038069389629,18.1116610851403,7948.66795062297,0.0,1.0
2019-02-07,23.15,23.3,23.03,23.3,4979,18.1823484007371,18.3001605933985,18.088098646608,18.3001605933985,6339.32688229246,0.0,1.0
2019-02-08,23.2724,23.2724,23.017,23.017,1845,18.2784831499488,18.2784831499488,18.0778882565774,18.0778882565774,2349.07774609953,0.0,1.0
2019-02-11,23.3,23.3,23.3,23.3,200,18.3001605933985,18.3001605933985,18.3001605933985,18.3001605933985,254.64257410293,0.0,1.0
2019-02-12,23.3,23.3,23.3,23.3,0,18.3001605933985,18.3001605933985,18.3001605933985,18.3001605933985,0,0.0,1.0
2019-02-13,23.19,23.3,23.19,23.28,1900,18.2671731794533,18.3538221251083,18.2671731794533,18.3380677713529,2412.03165739729,0.068,1.0
2019-02-14,23.0,23.0,23.0,23.0,1200,18.1175068187765,18.1175068187765,18.1175068187765,18.1175068187765,1523.38841519828,0.0,1.0
2019-02-15,23.07,23.32,23.0,23.1,1763,18.1726470569206,18.3695764788638,18.1175068187765,18.1962785875537,2238.11147999548,0.0,1.0
2019-02-19,23.15,23.15,23.15,23.15,178,18.2356644719424,18.2356644719424,18.2356644719424,18.2356644719424,225.969281587746,0.0,1.0
2019-02-20,23.23,23.23,23.15,23.15,749,18.2986818869642,18.2986818869642,18.2356644719424,18.2356644719424,950.848269152931,0.0,1.0
2019-02-21,23.35,23.35,23.35,23.35,500,18.393208009497,18.393208009497,18.393208009497,18.393208009497,634.745172999285,0.0,1.0
2019-02-22,23.05,23.05,23.05,23.05,240,18.1568927031651,18.1568927031651,18.1568927031651,18.1568927031651,304.677683039657,0.0,1.0
2019-02-25,23.05,23.05,23.05,23.05,240,18.1568927031651,18.1568927031651,18.1568927031651,18.1568927031651,304.677683039657,0.0,1.0
2019-02-26,23.05,23.05,23.05,23.05,0,18.1568927031651,18.1568927031651,18.1568927031651,18.1568927031651,0,0.0,1.0
2019-02-27,23.05,23.05,23.05,23.05,0,18.1568927031651,18.1568927031651,18.1568927031651,18.1568927031651,0,0.0,1.0
2019-02-28,23.05,23.05,23.05,23.05,0,18.1568927031651,18.1568927031651,18.1568927031651,18.1568927031651,0,0.0,1.0
2019-03-01,23.05,23.05,23.05,23.05,23,18.1568927031651,18.1568927031651,18.1568927031651,18.1568927031651,29.1982779579671,0.0,1.0
2019-03-04,23.05,23.05,23.05,23.05,0,18.1568927031651,18.1568927031651,18.1568927031651,18.1568927031651,0,0.0,1.0
2019-03-05,23.0501,23.0501,23.05,23.05,536,18.1569714749339,18.1569714749339,18.1568927031651,18.1568927031651,680.446825455233,0.0,1.0
2019-03-06,23.33,23.33,23.05,23.05,3224,18.3774536557415,18.3774536557415,18.1568927031651,18.1568927031651,4092.8368754994,0.0,1.0
2019-03-07,23.15,23.19,23.15,23.18,8428,18.2356644719424,18.2671731794533,18.2356644719424,18.2592960025756,10699.264636076,0.0,1.0
2019-03-08,23.23,23.23,23.23,23.23,100,18.2986818869642,18.2986818869642,18.2986818869642,18.2986818869642,126.949034599857,0.0,1.0
2019-03-11,23.5,23.5,23.25,23.31,2054,18.5113656626629,18.5113656626629,18.3144362407197,18.361699301986,2607.53317068107,0.0,1.0
2019-03-12,23.39,23.39,23.1,23.1,486,18.4247167170079,18.4247167170079,18.1962785875537,18.1962785875537,616.972308155305,0.0,1.0
2019-03-13,23.3,23.5,23.3,23.3,2910,18.8760789521017,19.0381053808751,18.8760789521017,18.8760789521017,3592.00659056635,0.663,1.0
2019-03-14,23.35,23.4,23.3,23.38,3450,18.9165855592951,18.9570921664884,18.8760789521017,18.9408895236111,4258.56451458896,0.0,1.0
2019-03-15,23.2175,23.5,23.03,23.5,5706,18.8092430502327,19.0381053808751,18.6573432732576,19.0381053808751,7043.29539717235,0.0,1.0
2019-03-18,23.05,23.35,23.05,23.35,400,18.673545916135,18.9165855592951,18.673545916135,18.9165855592951,493.746610387125,0.0,1.0
2019-03-19,23.3245,23.3245,23.05,23.05,400,18.8959271896265,18.8959271896265,18.673545916135,18.673545916135,493.746610387125,0.0,1.0
2019-03-20,23.06,23.08,23.06,23.07,700,18.6816472375737,18.697849880451,18.6816472375737,18.6897485590123,864.056568177468,0.0,1.0
2019-03-21,23.17,23.23,23.08,23.08,400,18.770761773399,18.8193697020311,18.697849880451,18.697849880451,493.746610387126,0.0,1.0
2019-03-22,23.08,23.32,23.03,23.08,4800,18.697849880451,18.8922815949791,18.6573432732576,18.697849880451,5924.95932464551,0.0,1.0
2019-03-25,23.2,23.48,23.03,23.03,4497,18.795065737715,19.0219027379978,18.6573432732576,18.6573432732576,5550.94626727727,0.0,1.0
2019-03-26,23.4,23.4,23.03,23.21,800,18.9570921664884,18.9570921664884,18.6573432732576,18.8031670591537,987.493220774253,0.0,1.0
2019-03-27,23.03,23.03,23.03,23.03,528,18.6573432732576,18.6573432732576,18.6573432732576,18.6573432732576,651.745525711007,0.0,1.0
2019-03-28,23.23,23.23,23.23,23.23,400,18.8193697020311,18.8193697020311,18.8193697020311,18.8193697020311,493.746610387124,0.0,1.0
2019-03-29,23.19,23.19,23.03,23.06,1600,18.7869644162764,18.7869644162764,18.6573432732576,18.6816472375737,1974.9864415485,0.0,1.0
2019-04-01,23.09,23.18,23.03,23.18,800,18.7059512018897,18.7788630948377,18.6573432732576,18.7788630948377,987.493220774249,0.0,1.0
2019-04-02,23.05,23.08,23.05,23.08,1100,18.673545916135,18.697849880451,18.673545916135,18.697849880451,1357.80317856459,0.0,1.0
2019-04-03,23.05,23.05,23.05,23.05,0,18.673545916135,18.673545916135,18.673545916135,18.673545916135,0,0.0,1.0
2019-04-04,23.05,23.05,23.05,23.05,0,18.673545916135,18.673545916135,18.673545916135,18.673545916135,0,0.0,1.0
2019-04-05,23.05,23.05,23.05,23.05,0,18.673545916135,18.673545916135,18.673545916135,18.673545916135,0,0.0,1.0
2019-04-08,23.1,23.1,23.1,23.1,125,18.7140525233283,18.7140525233283,18.7140525233283,18.7140525233283,154.295815745977,0.0,1.0
2019-04-09,23.09,23.09,23.09,23.09,425,18.7059512018897,18.7059512018897,18.7059512018897,18.7059512018897,524.60577353632,0.0,1.0
2019-04-10,23.11,23.11,23.01,23.01,3000,18.722153844767,18.722153844767,18.6411406303803,18.6411406303803,3703.09957790344,0.0,1.0
2019-04-11,23.01,23.01,23.01,23.01,720,18.6937992197317,18.6937992197317,18.6937992197317,18.6937992197317,886.240394756833,0.065,1.0
2019-04-12,23.01,23.01,23.01,23.01,0,18.6937992197317,18.6937992197317,18.6937992197317,18.6937992197317,0,0.0,1.0
2019-04-15,23.1,23.1,23.1,23.1,187,18.766917078479,18.766917078479,18.766917078479,18.766917078479,230.176324749344,0.0,1.0
2019-04-16,23.0104,23.0444,23.01,23.01,1440,18.6941241879928,18.7217464901862,18.6937992197317,18.6937992197317,1772.48078951367,0.0,1.0
2019-04-17,23.01,23.01,23.01,23.01,224,18.6937992197317,18.6937992197317,18.6937992197317,18.6937992197317,275.719233924348,0.0,1.0
2019-04-18,23.05,23.05,23.01,23.01,1550,18.7262960458416,18.7262960458416,18.6937992197317,18.6937992197317,1907.87862760152,0.0,1.0
2019-04-22,23.05,23.05,23.05,23.05,0,18.7262960458416,18.7262960458416,18.7262960458416,18.7262960458416,0,0.0,1.0
2019-04-23,23.1,23.1,23.01,23.04,5282,18.766917078479,18.766917078479,18.6937992197317,18.7181718393141,6501.55800709111,0.0,1.0
2019-04-24,23.07,23.1,23.07,23.1,800,18.7425444588965,18.766917078479,18.7425444588965,18.766917078479,984.711549729819,0.0,1.0
2019-04-25,23.07,23.07,23.07,23.07,0,18.7425444588965,18.7425444588965,18.7425444588965,18.7425444588965,0,0.0,1.0
2019-04-26,23.0799,23.08,23.0799,23.0799,1283,18.7505874233587,18.750668665424,18.7505874233587,18.7505874233587,1579.2311478792,0.0,1.0
2019-04-29,23.08,23.08,23.08,23.08,76,18.750668665424,18.750668665424,18.750668665424,18.750668665424,93.5475972243327,0.0,1.0
2019-04-30,23.03,23.03,23.03,23.03,1000,18.7100476327866,18.7100476327866,18.7100476327866,18.7100476327866,1230.88943716227,0.0,1.0
2019-05-01,23.03,23.03,23.03,23.03,0,18.7100476327866,18.7100476327866,18.7100476327866,18.7100476327866,0,0.0,1.0
2019-05-02,23.03,23.03,23.03,23.03,0,18.7100476327866,18.7100476327866,18.7100476327866,18.7100476327866,0,0.0,1.0
2019-05-03,23.03,23.03,23.03,23.03,0,18.7100476327866,18.7100476327866,18.7100476327866,18.7100476327866,0,0.0,1.0
2019-05-06,23.03,23.03,23.03,23.03,0,18.7100476327866,18.7100476327866,18.7100476327866,18.7100476327866,0,0.0,1.0
2019-05-07,23.03,23.03,23.03,23.03,0,18.7100476327866,18.7100476327866,18.7100476327866,18.7100476327866,0,0.0,1.0
2019-05-08,23.11,23.11,23.11,23.11,300,18.7750412850065,18.7750412850065,18.7750412850065,18.7750412850065,369.26683114868,0.0,1.0
2019-05-09,23.11,23.11,23.11,23.11,0,18.7750412850065,18.7750412850065,18.7750412850065,18.7750412850065,0,0.0,1.0
2019-05-10,23.02,23.02,23.02,23.02,2000,18.7019234262591,18.7019234262591,18.7019234262591,18.7019234262591,2461.77887432455,0.0,1.0
2019-05-13,23.11,23.11,23.02,23.02,338,18.8278486274351,18.8278486274351,18.7545251148228,18.7545251148228,414.873741263136,0.065,1.0
2019-05-14,23.12,23.12,23.11,23.11,1000,18.835995684392,18.835995684392,18.8278486274351,18.8278486274351,1227.43710432881,0.0,1.0
2019-05-15,23.06,23.12,23.06,23.12,704,18.7871133426505,18.835995684392,18.7871133426505,18.835995684392,864.115721447479,0.0,1.0
2019-05-16,23.02,23.05,23.02,23.02,1901,18.7545251148228,18.7789662856936,18.7545251148228,18.7545251148228,2333.35793532906,0.0,1.0
2019-05-17,23.04,23.04,23.02,23.04,1800,18.7708192287367,18.7708192287367,18.7545251148228,18.7708192287367,2209.38678779185,0.0,1.0
2019-05-20,23.04,23.04,23.04,23.04,0,18.7708192287367,18.7708192287367,18.7708192287367,18.7708192287367,0,0.0,1.0
2019-05-21,23.04,23.04,23.04,23.04,0,18.7708192287367,18.7708192287367,18.7708192287367,18.7708192287367,0,0.0,1.0
2019-05-22,23.05,23.05,23.05,23.05,200,18.7789662856936,18.7789662856936,18.7789662856936,18.7789662856936,245.487420865761,0.0,1.0
2019-05-23,23.05,23.05,23.05,23.05,0,18.7789662856936,18.7789662856936,18.7789662856936,18.7789662856936,0,0.0,1.0
2019-05-24,23.05,23.05,23.05,23.05,0,18.7789662856936,18.7789662856936,18.7789662856936,18.7789662856936,0,0.0,1.0
2019-05-28,23.05,23.05,23.05,23.05,0,18.7789662856936,18.7789662856936,18.7789662856936,18.7789662856936,0,0.0,1.0
2019-05-29,23.05,23.05,23.05,23.05,0,18.7789662856936,18.7789662856936,18.7789662856936,18.7789662856936,0,0.0,1.0
2019-05-30,23.0502,23.0502,23.05,23.05,600,18.7791292268327,18.7791292268327,18.7789662856936,18.7789662856936,736.462262597284,0.0,1.0
2019-05-31,23.05,23.05,23.05,23.05,0,18.7789662856936,18.7789662856936,18.7789662856936,18.7789662856936,0,0.0,1.0
2019-06-03,23.09,23.09,23.09,23.09,197,18.8115545135213,18.8115545135213,18.8115545135213,18.8115545135213,241.805109552774,0.0,1.0
2019-06-04,23.09,23.09,23.09,23.09,197,18.8115545135213,18.8115545135213,18.8115545135213,18.8115545135213,241.805109552774,0.0,1.0
2019-06-05,23.0,23.06,22.98,23.06,6672,18.738231000909,18.7871133426505,18.7219368869952,18.7871133426505,8189.46036008179,0.0,1.0
2019-06-06,23.0,23.0,22.98,22.98,851,18.738231000909,18.738231000909,18.7219368869952,18.7219368869952,1044.54897578381,0.0,1.0
2019-06-07,22.9737,23.0065,22.9737,23.0,1593,18.7168042411123,18.743526587931,18.7168042411123,18.738231000909,1955.30730719579,0.0,1.0
2019-06-10,22.975,22.975,22.975,22.975,300,18.7178633585167,18.7178633585167,18.7178633585167,18.7178633585167,368.231131298642,0.0,1.0
2019-06-11,22.98,22.98,22.98,22.98,0,18.7219368869952,18.7219368869952,18.7219368869952,18.7219368869952,0,0.0,1.0
2019-06-12,22.98,22.98,22.98,22.98,0,18.7219368869952,18.7219368869952,18.7219368869952,18.7219368869952,0,0.0,1.0
2019-06-13,22.98,22.98,22.98,22.98,0,18.7732633458237,18.7732633458237,18.7732633458237,18.7732633458237,0,0.063,1.0
2019-06-14,22.98,22.98,22.98,22.98,0,18.7732633458237,18.7732633458237,18.7732633458237,18.7732633458237,0,0.0,1.0
2019-06-17,23.5,23.5,23.5,23.5,108,19.1980717418128,19.1980717418128,19.1980717418128,19.1980717418128,132.200776939088,0.0,1.0
2019-06-18,23.07,23.07,23.07,23.07,301,18.8467878758988,18.8467878758988,18.8467878758988,18.8467878758988,368.448461654309,0.0,1.0
2019-06-19,23.0663,23.0663,23.0663,23.0663,0,18.8437652007735,18.8437652007735,18.8437652007735,18.8437652007735,0,0.0,1.0
2019-06-20,23.1,23.1,23.1,23.1,100,18.8712960525904,18.8712960525904,18.8712960525904,18.8712960525904,122.408126795452,0.0,1.0
2019-06-21,23.15,23.15,23.15,23.15,434,18.9121430137432,18.9121430137432,18.9121430137432,18.9121430137432,531.251270292262,0.0,1.0
2019-06-24,23.15,23.15,23.15,23.15,0,18.9121430137432,18.9121430137432,18.9121430137432,18.9121430137432,0,0.0,1.0
2019-06-25,23.15,23.15,23.15,23.15,0,18.9121430137432,18.9121430137432,18.9121430137432,18.9121430137432,0,0.0,1.0
2019-06-26,23.15,23.15,23.15,23.15,0,18.9121430137432,18.9121430137432,18.9121430137432,18.9121430137432,0,0.0,1.0
2019-06-27,23.15,23.15,23.15,23.15,0,18.9121430137432,18.9121430137432,18.9121430137432,18.9121430137432,0,0.0,1.0
2019-06-28,23.15,23.15,23.15,23.15,0,18.9121430137432,18.9121430137432,18.9121430137432,18.9121430137432,0,0.0,1.0
2019-07-01,23.15,23.15,23.15,23.15,0,18.9121430137432,18.9121430137432,18.9121430137432,18.9121430137432,0,0.0,1.0
2019-07-02,23.3,23.3,23.03,23.2,2986,19.0346838972016,19.0346838972016,18.8141103069765,18.952989974896,3655.10666611219,0.0,1.0
2019-07-03,23.3,23.3,23.3,23.3,0,19.0346838972016,19.0346838972016,19.0346838972016,19.0346838972016,0,0.0,1.0
2019-07-05,23.17,23.17,23.17,23.17,100,18.9284817982044,18.9284817982044,18.9284817982044,18.9284817982044,122.408126795452,0.0,1.0
2019-07-08,23.1,23.1,23.05,23.06,5276,18.8712960525904,18.8712960525904,18.8304490914377,18.8386184836682,6458.25276972805,0.0,1.0
2019-07-09,23.1,23.1,23.02,23.05,3192,18.8712960525904,18.8712960525904,18.805940914746,18.8304490914377,3907.26740731083,0.0,1.0
2019-07-10,23.1,23.1,23.1,23.1,0,18.8712960525904,18.8712960525904,18.8712960525904,18.8712960525904,0,0.0,1.0
2019-07-11,23.1,23.1,23.1,23.1,0,18.9211293451969,18.9211293451969,18.9211293451969,18.9211293451969,0,0.061,1.0
2019-07-12,23.1,23.1,23.1,23.1,0,18.9211293451969,18.9211293451969,18.9211293451969,18.9211293451969,0,0.0,1.0
2019-07-15,23.05,23.05,23.05,23.05,283,18.8801745197744,18.8801745197744,18.8801745197744,18.8801745197744,345.502632571955,0.0,1.0
2019-07-16,23.05,23.05,23.05,23.05,0,18.8801745197744,18.8801745197744,18.8801745197744,18.8801745197744,0,0.0,1.0
2019-07-17,23.05,23.05,22.98,22.98,1294,18.8801745197744,18.8801745197744,18.8228377641828,18.8228377641828,1579.78942243148,0.0,1.0
2019-07-18,23.05,23.05,23.05,23.05,0,18.8801745197744,18.8801745197744,18.8801745197744,18.8801745197744,0,0.0,1.0
2019-07-19,23.05,23.05,23.05,23.05,0,18.8801745197744,18.8801745197744,18.8801745197744,18.8801745197744,0,0.0,1.0
2019-07-22,23.05,23.05,23.05,23.05,0,18.8801745197744,18.8801745197744,18.8801745197744,18.8801745197744,0,0.0,1.0
2019-07-23,23.05,23.05,23.05,23.05,0,18.8801745197744,18.8801745197744,18.8801745197744,18.8801745197744,0,0.0,1.0
2019-07-24,23.05,23.05,23.05,23.05,0,18.8801745197744,18.8801745197744,18.8801745197744,18.8801745197744,0,0.0,1.0
2019-07-25,23.05,23.05,23.05,23.05,0,18.8801745197744,18.8801745197744,18.8801745197744,18.8801745197744,0,0.0,1.0
2019-07-26,23.05,23.05,23.05,23.05,0,18.8801745197744,18.8801745197744,18.8801745197744,18.8801745197744,0,0.0,1.0
2019-07-29,23.05,23.05,23.05,23.05,90,18.8801745197744,18.8801745197744,18.8801745197744,18.8801745197744,109.877162302035,0.0,1.0
2019-07-30,23.05,23.05,23.05,23.05,0,18.8801745197744,18.8801745197744,18.8801745197744,18.8801745197744,0,0.0,1.0
2019-07-31,23.05,23.05,23.05,23.05,100,18.8801745197744,18.8801745197744,18.8801745197744,18.8801745197744,122.08573589115,0.0,1.0
2019-08-01,23.05,23.05,23.05,23.05,53,18.8801745197744,18.8801745197744,18.8801745197744,18.8801745197744,64.7054400223096,0.0,1.0
2019-08-02,23.0,23.01,22.97,22.98,2300,18.8392196943518,18.8474106594363,18.8146467990983,18.8228377641828,2807.97192549647,0.0,1.0
2019-08-05,22.97,22.97,22.97,22.97,100,18.8146467990983,18.8146467990983,18.8146467990983,18.8146467990983,122.085735891151,0.0,1.0
2019-08-06,22.97,22.97,22.97,22.97,100,18.8146467990983,18.8146467990983,18.8146467990983,18.8146467990983,122.085735891151,0.0,1.0
2019-08-07,22.97,22.97,22.97,22.97,100,18.8146467990983,18.8146467990983,18.8146467990983,18.8146467990983,122.085735891151,0.0,1.0
2019-08-08,22.97,22.97,22.97,22.97,0,18.8146467990983,18.8146467990983,18.8146467990983,18.8146467990983,0,0.0,1.0
2019-08-09,22.97,22.97,22.97,22.97,100,18.8146467990983,18.8146467990983,18.8146467990983,18.8146467990983,122.085735891151,0.0,1.0
2019-08-12,22.97,22.97,22.97,22.97,100,18.8146467990983,18.8146467990983,18.8146467990983,18.8146467990983,122.085735891151,0.0,1.0
2019-08-13,23.1,23.17,23.1,23.17,1200,18.968636942687,19.0261176606951,18.968636942687,19.0261176606951,1461.35961607336,0.058,1.0
2019-08-14,22.87,22.87,22.87,22.87,550,18.7797717263745,18.7797717263745,18.7797717263745,18.7797717263745,669.789824033624,0.0,1.0
2019-08-15,23.1,23.1,23.1,23.1,203,18.968636942687,18.968636942687,18.968636942687,18.968636942687,247.21333505241,0.0,1.0
2019-08-16,23.1,23.1,23.1,23.1,0,18.968636942687,18.968636942687,18.968636942687,18.968636942687,0,0.0,1.0
2019-08-19,22.7977,22.7977,22.56,22.56,600,18.7204023562032,18.7204023562032,18.5252142609099,18.5252142609099,730.679808036682,0.0,1.0
2019-08-20,22.8,22.8,22.8,22.8,0,18.7222910083663,18.7222910083663,18.7222910083663,18.7222910083663,0,0.0,1.0
2019-08-21,22.8,22.8,22.8,22.8,0,18.7222910083663,18.7222910083663,18.7222910083663,18.7222910083663,0,0.0,1.0
2019-08-22,22.8,22.8,22.8,22.8,0,18.7222910083663,18.7222910083663,18.7222910083663,18.7222910083663,0,0.0,1.0
2019-08-23,22.7,22.94,22.7,22.7,1110,18.6401756969261,18.8372524443826,18.6401756969261,18.6401756969261,1351.75764486786,0.0,1.0
2019-08-26,22.7,22.7,22.7,22.7,0,18.6401756969261,18.6401756969261,18.6401756969261,18.6401756969261,0,0.0,1.0
2019-08-27,22.7,22.7,22.7,22.7,0,18.6401756969261,18.6401756969261,18.6401756969261,18.6401756969261,0,0.0,1.0
2019-08-28,22.7,22.7,22.7,22.7,0,18.6401756969261,18.6401756969261,18.6401756969261,18.6401756969261,0,0.0,1.0
2019-08-29,22.7,22.7,22.7,22.7,0,18.6401756969261,18.6401756969261,18.6401756969261,18.6401756969261,0,0.0,1.0
2019-08-30,23.17,23.17,23.17,23.17,200,19.0261176606951,19.0261176606951,19.0261176606951,19.0261176606951,243.559936012227,0.0,1.0
2019-09-03,23.17,23.17,23.17,23.17,0,19.0261176606951,19.0261176606951,19.0261176606951,19.0261176606951,0,0.0,1.0
2019-09-04,23.17,23.17,23.17,23.17,0,19.0261176606951,19.0261176606951,19.0261176606951,19.0261176606951,0,0.0,1.0
2019-09-05,23.17,23.17,23.17,23.17,52,19.0261176606951,19.0261176606951,19.0261176606951,19.0261176606951,63.325583363179,0.0,1.0
2019-09-06,23.17,23.17,23.17,23.17,0,19.0261176606951,19.0261176606951,19.0261176606951,19.0261176606951,0,0.0,1.0
2019-09-09,23.17,23.17,23.17,23.17,0,19.0261176606951,19.0261176606951,19.0261176606951,19.0261176606951,0,0.0,1.0
2019-09-10,23.17,23.17,23.17,23.17,15,19.0261176606951,19.0261176606951,19.0261176606951,19.0261176606951,18.266995200917,0.0,1.0
2019-09-11,23.17,23.17,23.17,23.17,0,19.0261176606951,19.0261176606951,19.0261176606951,19.0261176606951,0,0.0,1.0
2019-09-12,23.06,23.06,23.06,23.06,0,19.0267745831866,19.0267745831866,19.0267745831866,19.0267745831866,0,0.1108,1.0
2019-09-13,23.06,23.06,23.06,23.06,0,19.0267745831866,19.0267745831866,19.0267745831866,19.0267745831866,0,0.0,1.0
2019-09-16,23.17,23.17,23.17,23.17,100,19.1175354333232,19.1175354333232,19.1175354333232,19.1175354333232,121.197630734415,0.0,1.0
2019-09-17,23.17,23.17,23.17,23.17,1,19.1175354333232,19.1175354333232,19.1175354333232,19.1175354333232,1.21197630734415,0.0,1.0
2019-09-18,23.0,23.17,22.8,22.8,300,18.9772686649303,19.1175354333232,18.8122489374092,18.8122489374092,363.592892203244,0.0,1.0
2019-09-19,23.0,23.0,23.0,23.0,0,18.9772686649303,18.9772686649303,18.9772686649303,18.9772686649303,0,0.0,1.0
2019-09-20,23.0,23.0,23.0,23.0,0,18.9772686649303,18.9772686649303,18.9772686649303,18.9772686649303,0,0.0,1.0
2019-09-23,23.0,23.0,23.0,23.0,0,18.9772686649303,18.9772686649303,18.9772686649303,18.9772686649303,0,0.0,1.0
2019-09-24,23.0,23.0,23.0,23.0,0,18.9772686649303,18.9772686649303,18.9772686649303,18.9772686649303,0,0.0,1.0
2019-09-25,23.0,23.0,23.0,23.0,0,18.9772686649303,18.9772686649303,18.9772686649303,18.9772686649303,0,0.0,1.0
2019-09-26,22.9955,22.9955,22.9955,22.9955,500,18.9735557210611,18.9735557210611,18.9735557210611,18.9735557210611,605.988153672072,0.0,1.0
2019-09-27,23.03,23.03,22.92,22.92,1500,19.0020216240585,19.0020216240585,18.9112607739218,18.9112607739218,1817.96446101622,0.0,1.0
2019-09-30,23.03,23.03,23.03,23.03,0,19.0020216240585,19.0020216240585,19.0020216240585,19.0020216240585,0,0.0,1.0
2019-10-01,23.03,23.03,23.03,23.03,91,19.0020216240585,19.0020216240585,19.0020216240585,19.0020216240585,110.289843968317,0.0,1.0
2019-10-02,23.03,23.03,23.03,23.03,0,19.0020216240585,19.0020216240585,19.0020216240585,19.0020216240585,0,0.0,1.0
2019-10-03,23.03,23.03,23.03,23.03,0,19.0020216240585,19.0020216240585,19.0020216240585,19.0020216240585,0,0.0,1.0
2019-10-04,23.03,23.03,23.03,23.03,0,19.0020216240585,19.0020216240585,19.0020216240585,19.0020216240585,0,0.0,1.0
2019-10-07,23.08,23.08,23.08,23.08,341,19.0432765559387,19.0432765559387,19.0432765559387,19.0432765559387,413.283920804355,0.0,1.0
2019-10-08,23.28,23.28,23.28,23.28,135,19.2082962834599,19.2082962834599,19.2082962834599,19.2082962834599,163.61680149146,0.0,1.0
2019-10-09,23.28,23.28,23.28,23.28,0,19.2082962834599,19.2082962834599,19.2082962834599,19.2082962834599,0,0.0,1.0
2019-10-10,23.28,23.28,23.28,23.28,100,19.2533466690731,19.2533466690731,19.2533466690731,19.2533466690731,120.914043673223,0.0546,1.0
2019-10-11,23.28,23.28,23.28,23.28,0,19.2533466690731,19.2533466690731,19.2533466690731,19.2533466690731,0,0.0,1.0
2019-10-14,23.28,23.28,23.28,23.28,5,19.2533466690731,19.2533466690731,19.2533466690731,19.2533466690731,6.04570218366113,0.0,1.0
2019-10-15,23.0,23.28,22.76,23.28,600,19.0217772074176,19.2533466690731,18.8232890974272,19.2533466690731,725.484262039335,0.0,1.0
2019-10-16,23.0,23.0,23.0,23.0,1,19.0217772074176,19.0217772074176,19.0217772074176,19.0217772074176,1.20914043673222,0.0,1.0
2019-10-17,23.0,23.0,23.0,23.0,100,19.0217772074176,19.0217772074176,19.0217772074176,19.0217772074176,120.914043673222,0.0,1.0
2019-10-18,23.0,23.0,23.0,23.0,0,19.0217772074176,19.0217772074176,19.0217772074176,19.0217772074176,0,0.0,1.0
2019-10-21,23.9449,23.9449,23.9449,23.9449,200,19.8032414371258,19.8032414371258,19.8032414371258,19.8032414371258,241.828087346445,0.0,1.0
2019-10-22,23.94,23.94,23.94,23.94,0,19.7991889715469,19.7991889715469,19.7991889715469,19.7991889715469,0,0.0,1.0
2019-10-23,23.94,23.94,23.94,23.94,0,19.7991889715469,19.7991889715469,19.7991889715469,19.7991889715469,0,0.0,1.0
2019-10-24,23.14,23.14,23.07,23.14,2200,19.1375619382454,19.1375619382454,19.0796695728315,19.1375619382454,2660.10896081089,0.0,1.0
2019-10-25,23.14,23.14,23.14,23.14,0,19.1375619382454,19.1375619382454,19.1375619382454,19.1375619382454,0,0.0,1.0
2019-10-28,23.14,23.14,23.14,23.14,0,19.1375619382454,19.1375619382454,19.1375619382454,19.1375619382454,0,0.0,1.0
2019-10-29,23.14,23.14,23.14,23.14,0,19.1375619382454,19.1375619382454,19.1375619382454,19.1375619382454,0,0.0,1.0
2019-10-30,23.14,23.14,23.14,23.14,0,19.1375619382454,19.1375619382454,19.1375619382454,19.1375619382454,0,0.0,1.0
2019-10-31,23.65,23.65,23.65,23.65,205,19.5593491719751,19.5593491719751,19.5593491719751,19.5593491719751,247.873789530106,0.0,1.0
2019-11-01,23.65,23.65,23.65,23.65,0,19.5593491719751,19.5593491719751,19.5593491719751,19.5593491719751,0,0.0,1.0
2019-11-04,23.65,23.65,23.65,23.65,0,19.5593491719751,19.5593491719751,19.5593491719751,19.5593491719751,0,0.0,1.0
2019-11-05,23.65,23.65,23.65,23.65,0,19.5593491719751,19.5593491719751,19.5593491719751,19.5593491719751,0,0.0,1.0
2019-11-06,23.65,23.65,23.65,23.65,0,19.5593491719751,19.5593491719751,19.5593491719751,19.5593491719751,0,0.0,1.0
2019-11-07,23.65,23.65,23.65,23.65,21,19.5593491719751,19.5593491719751,19.5593491719751,19.5593491719751,25.3919491713767,0.0,1.0
2019-11-08,23.65,23.65,23.65,23.65,0,19.5593491719751,19.5593491719751,19.5593491719751,19.5593491719751,0,0.0,1.0
2019-11-11,23.32,23.55,23.32,23.34,1475,19.2864280207382,19.4766457928124,19.2864280207382,19.3029686965708,1783.48214418003,0.0,1.0
2019-11-12,23.4,23.4,23.35,23.35,301,19.3525907240684,19.3525907240684,19.311239034487,19.311239034487,363.951271456399,0.0,1.0
2019-11-13,23.4,23.4,23.4,23.4,0,19.3956791846121,19.3956791846121,19.3956791846121,19.3956791846121,0,0.0521,1.0
2019-11-14,23.4,23.4,23.4,23.4,0,19.3956791846121,19.3956791846121,19.3956791846121,19.3956791846121,0,0.0,1.0
2019-11-15,24.0,24.0,24.0,24.0,107,19.8930042919099,19.8930042919099,19.8930042919099,19.8930042919099,129.09060704543,0.0,1.0
2019-11-18,24.0,24.0,24.0,24.0,100,19.8930042919099,19.8930042919099,19.8930042919099,19.8930042919099,120.645427145262,0.0,1.0
2019-11-19,23.6052,23.6052,23.26,23.26,300,19.5657643713079,19.5657643713079,19.279636659576,19.279636659576,361.936281435787,0.0,1.0
2019-11-20,23.28,23.28,23.28,23.28,300,19.2962141631526,19.2962141631526,19.2962141631526,19.2962141631526,361.936281435786,0.0,1.0
2019-11-21,23.28,23.28,23.28,23.28,0,19.2962141631526,19.2962141631526,19.2962141631526,19.2962141631526,0,0.0,1.0
2019-11-22,23.28,23.28,23.28,23.28,10,19.2962141631526,19.2962141631526,19.2962141631526,19.2962141631526,12.0645427145262,0.0,1.0
2019-11-25,23.28,23.28,23.28,23.28,0,19.2962141631526,19.2962141631526,19.2962141631526,19.2962141631526,0,0.0,1.0
2019-11-26,23.5,23.5,23.5,23.5,369,19.4785667024951,19.4785667024951,19.4785667024951,19.4785667024951,445.181626166017,0.0,1.0
2019-11-27,23.5,23.5,23.5,23.5,0,19.4785667024951,19.4785667024951,19.4785667024951,19.4785667024951,0,0.0,1.0
2019-11-29,23.5,23.5,23.5,23.5,0,19.4785667024951,19.4785667024951,19.4785667024951,19.4785667024951,0,0.0,1.0
2019-12-02,23.95,23.95,23.95,23.95,272,19.8515605329684,19.8515605329684,19.8515605329684,19.8515605329684,328.155561835113,0.0,1.0
2019-12-03,23.95,23.95,23.95,23.95,0,19.8515605329684,19.8515605329684,19.8515605329684,19.8515605329684,0,0.0,1.0
2019-12-04,23.43,23.53,23.31,23.44,2000,19.420545439977,19.50343295786,19.3210804185175,19.4288341917653,2412.90854290524,0.0,1.0
2019-12-05,23.39,23.6,23.32,23.6,1301,19.3873904328238,19.561454220378,19.3293691703058,19.561454220378,1569.59700715986,0.0,1.0
2019-12-06,23.39,23.39,23.39,23.39,0,19.3873904328238,19.3873904328238,19.3873904328238,19.3873904328238,0,0.0,1.0
2019-12-09,23.6,23.6,23.6,23.6,153,19.561454220378,19.561454220378,19.561454220378,19.561454220378,184.587503532252,0.0,1.0
2019-12-10,23.6,23.6,23.6,23.6,0,19.561454220378,19.561454220378,19.561454220378,19.561454220378,0,0.0,1.0
2019-12-11,23.6,23.6,23.6,23.6,100,19.561454220378,19.561454220378,19.561454220378,19.561454220378,120.645427145262,0.0,1.0
2019-12-12,23.4,23.4,23.28,23.28,498,19.4372887185894,19.4372887185894,19.3376103149043,19.3376103149043,599.528060148385,0.0502,1.0
2019-12-13,23.4,23.4,23.4,23.4,0,19.4372887185894,19.4372887185894,19.4372887185894,19.4372887185894,0,0.0,1.0
2019-12-16,23.94,23.94,23.94,23.94,108,19.8858415351722,19.8858415351722,19.8858415351722,19.8858415351722,130.018133526156,0.0,1.0
2019-12-17,23.94,23.94,23.94,23.94,1,19.8858415351722,19.8858415351722,19.8858415351722,19.8858415351722,1.20387160672367,0.0,1.0
2019-12-18,23.94,23.94,23.94,23.94,0,19.8858415351722,19.8858415351722,19.8858415351722,19.8858415351722,0,0.0,1.0
2019-12-19,23.94,23.94,23.94,23.94,0,19.8858415351722,19.8858415351722,19.8858415351722,19.8858415351722,0,0.0,1.0
2019-12-20,23.45,23.45,23.33,23.33,250,19.4788213867915,19.4788213867915,19.3791429831064,19.3791429831064,300.967901680917,0.0,1.0
2019-12-23,23.45,23.45,23.45,23.45,0,19.4788213867915,19.4788213867915,19.4788213867915,19.4788213867915,0,0.0,1.0
2019-12-24,23.5,23.5,23.5,23.5,200,19.5203540549936,19.5203540549936,19.5203540549936,19.5203540549936,240.774321344733,0.0,1.0
2019-12-26,23.5,23.5,23.5,23.5,36,19.5203540549936,19.5203540549936,19.5203540549936,19.5203540549936,43.339377842052,0.0,1.0
2019-12-27,23.5,23.75,23.5,23.75,543,19.5203540549936,19.7280173960042,19.5203540549936,19.7280173960042,653.702282450951,0.0,1.0
2019-12-30,23.5,23.5,23.5,23.5,0,19.5203540549936,19.5203540549936,19.5203540549936,19.5203540549936,0,0.0,1.0
2019-12-31,23.5,23.5,23.5,23.5,0,19.5203540549936,19.5203540549936,19.5203540549936,19.5203540549936,0,0.0,1.0
2020-01-02,23.5,23.5,23.5,23.5,3,19.5203540549936,19.5203540549936,19.5203540549936,19.5203540549936,3.611614820171,0.0,1.0
2020-01-03,23.5,23.5,23.5,23.5,10,19.5203540549936,19.5203540549936,19.5203540549936,19.5203540549936,12.0387160672367,0.0,1.0
2020-01-06,23.5,23.5,23.5,23.5,0,19.5203540549936,19.5203540549936,19.5203540549936,19.5203540549936,0,0.0,1.0
2020-01-07,24.0,24.0,24.0,24.0,100,19.9356807370147,19.9356807370147,19.9356807370147,19.9356807370147,120.387160672367,0.0,1.0
2020-01-08,24.0,24.0,24.0,24.0,54,19.9356807370147,19.9356807370147,19.9356807370147,19.9356807370147,65.0090667630782,0.0,1.0
2020-01-09,23.81,23.81,23.81,23.81,100,19.7778565978467,19.7778565978467,19.7778565978467,19.7778565978467,120.387160672367,0.0,1.0
2020-01-10,23.81,23.81,23.81,23.81,0,19.7778565978467,19.7778565978467,19.7778565978467,19.7778565978467,0,0.0,1.0
2020-01-13,23.81,23.81,23.81,23.81,0,19.8193062007124,19.8193062007124,19.8193062007124,19.8193062007124,0,0.0499,1.0
2020-01-14,23.81,23.81,23.81,23.81,0,19.8193062007124,19.8193062007124,19.8193062007124,19.8193062007124,0,0.0,1.0
2020-01-15,23.58,23.99,23.5,23.99,525,19.6278555318269,19.9691371589706,19.5612639948233,19.9691371589706,630.710776321256,0.0,1.0
2020-01-16,23.45,23.45,23.45,23.45,163,19.519644284196,19.519644284196,19.519644284196,19.519644284196,195.820679124504,0.0,1.0
2020-01-17,23.5,23.6,23.5,23.6,1241,19.5612639948233,19.6445034160778,19.5612639948233,19.6445034160778,1490.88013983748,0.0,1.0
2020-01-21,23.62,23.64,23.5,23.5,1144,19.6611513003287,19.6777991845797,19.5612639948233,19.5612639948233,1374.34881545051,0.0,1.0
2020-01-22,23.62,23.62,23.62,23.62,140,19.6611513003287,19.6611513003287,19.6611513003287,19.6611513003287,168.189540352335,0.0,1.0
2020-01-23,23.62,23.62,23.62,23.62,149,19.6611513003287,19.6611513003287,19.6611513003287,19.6611513003287,179.001725089271,0.0,1.0
2020-01-24,23.62,23.62,23.62,23.62,41,19.6611513003287,19.6611513003287,19.6611513003287,19.6611513003287,49.255508246041,0.0,1.0
2020-01-27,23.75,23.75,23.75,23.75,248,19.7693625479597,19.7693625479597,19.7693625479597,19.7693625479597,297.935757195564,0.0,1.0
2020-01-28,23.75,23.75,23.75,23.75,1146,19.7693625479597,19.7693625479597,19.7693625479597,19.7693625479597,1376.75152316982,0.0,1.0
2020-01-29,23.64,23.75,23.64,23.75,1654,19.6777991845797,19.7693625479597,19.6777991845797,19.7693625479597,1987.03928387686,0.0,1.0
2020-01-30,23.635,23.635,23.635,23.635,0,19.6736372135169,19.6736372135169,19.6736372135169,19.6736372135169,0,0.0,1.0
2020-01-31,23.55,23.64,23.55,23.64,1724,19.6028837054505,19.6777991845797,19.6028837054505,19.6777991845797,2071.13405405304,0.0,1.0
2020-02-03,23.65,23.65,23.65,23.65,150,19.6861231267051,19.6861231267051,19.6861231267051,19.6861231267051,180.20307894893,0.0,1.0
2020-02-04,23.78,23.8,23.75,23.75,3903,19.794334374336,19.810982258587,19.7693625479597,19.7693625479597,4688.88411425117,0.0,1.0
2020-02-05,23.8446,23.8446,23.7998,23.7998,399,19.8481070404665,19.8481070404665,19.8108157797445,19.8108157797445,479.340190004154,0.0,1.0
2020-02-06,23.82,23.82,23.82,23.82,329,19.8276301428379,19.8276301428379,19.8276301428379,19.8276301428379,395.245419827986,0.0,1.0
2020-02-07,23.77,23.77,23.72,23.72,600,19.7860104322106,19.7860104322106,19.7443907215833,19.7443907215833,720.81231579572,0.0,1.0
2020-02-10,23.98,23.98,23.98,23.98,451,19.9608132168452,19.9608132168452,19.9608132168452,19.9608132168452,541.810590706449,0.0,1.0
2020-02-11,23.98,23.98,23.98,23.98,51,19.9608132168452,19.9608132168452,19.9608132168452,19.9608132168452,61.2690468426362,0.0,1.0
2020-02-12,23.88,23.97,23.71,23.97,361,19.8775737955906,19.9524892747197,19.7360667794579,19.9524892747197,433.688743337092,0.0,1.0
2020-02-13,23.98,23.98,23.98,23.98,252,20.0012675755749,20.0012675755749,20.0012675755749,20.0012675755749,302.128851442372,0.0486,1.0
2020-02-14,23.98,23.98,23.98,23.98,366,20.0012675755749,20.0012675755749,20.0012675755749,20.0012675755749,438.806188999635,0.0,1.0
2020-02-18,23.98,23.98,23.98,23.98,370,20.0012675755749,20.0012675755749,20.0012675755749,20.0012675755749,443.601885054276,0.0,1.0
2020-02-19,23.98,23.98,23.98,23.98,419,20.0012675755749,20.0012675755749,20.0012675755749,20.0012675755749,502.349161723626,0.0,1.0
2020-02-20,23.8,23.98,23.72,23.98,2235,19.8511329565756,20.0012675755749,19.7844064592426,20.0012675755749,2679.59517053056,0.0,1.0
2020-02-21,23.83,23.97,23.83,23.97,807,19.8761553930755,19.9929267634083,19.8761553930755,19.9929267634083,967.531679023785,0.0,1.0
2020-02-24,23.67,23.67,23.67,23.67,447,19.7427023984094,19.7427023984094,19.7427023984094,19.7427023984094,535.919034106113,0.0,1.0
2020-02-25,23.58,23.58,23.58,23.58,439,19.6676350889098,19.6676350889098,19.6676350889098,19.6676350889098,526.327641996829,0.0,1.0
2020-02-26,23.75,23.86,23.75,23.85,1165,19.8094288957424,19.9011778295754,19.8094288957424,19.8928370174087,1396.74647591414,0.0,1.0
2020-02-27,23.47,23.47,23.46,23.46,1100,19.5758861550769,19.5758861550769,19.5675453429102,19.5675453429102,1318.81641502622,0.0,1.0
2020-02-28,23.6,23.6,23.6,23.6,400,19.684316713243,19.684316713243,19.684316713243,19.684316713243,479.569605464083,0.0,1.0
2020-03-02,23.63,23.63,23.42,23.45,3400,19.7093391497429,19.7093391497429,19.5341820942437,19.5592045307436,4076.3416464447,0.0,1.0
2020-03-03,23.95,23.95,23.95,23.95,300,19.976245139075,19.976245139075,19.976245139075,19.976245139075,359.677204098062,0.0,1.0
2020-03-04,23.7,23.7,23.44,23.44,4190,19.7677248349093,19.7677248349093,19.550863718577,19.550863718577,5023.49161723627,0.0,1.0
2020-03-05,23.7,23.7,23.7,23.7,0,19.7677248349093,19.7677248349093,19.7677248349093,19.7677248349093,0,0.0,1.0
2020-03-06,23.57,23.66,23.4,23.66,576,19.6592942767431,19.7343615862428,19.5175004699105,19.7343615862428,690.58023186828,0.0,1.0
2020-03-09,23.4,23.49,23.4,23.4,926,19.5175004699105,19.5925677794101,19.5175004699105,19.5175004699105,1110.20363664935,0.0,1.0
2020-03-10,23.4,23.4,23.4,23.4,8,19.5175004699105,19.5175004699105,19.5175004699105,19.5175004699105,9.59139210928162,0.0,1.0
2020-03-11,23.4,23.4,23.4,23.4,47,19.5175004699105,19.5175004699105,19.5175004699105,19.5175004699105,56.3494286420295,0.0,1.0
2020-03-12,23.38,23.38,23.13,23.13,247,19.5389363571787,19.5389363571787,19.3300084662764,19.3300084662764,295.556518248154,0.0457,1.0
2020-03-13,23.38,23.38,23.38,23.38,0,19.5389363571787,19.5389363571787,19.5389363571787,19.5389363571787,0,0.0,1.0
2020-03-16,21.07,23.22,21.03,22.37,2201,17.6084426452419,19.4052225070012,17.5750141826975,18.6948676779336,2633.68379216269,0.0,1.0
2020-03-17,21.84,21.84,21.2,21.2,3762,18.2519405492208,18.2519405492208,17.717085148511,17.717085148511,4501.55312408727,0.0,1.0
2020-03-18,21.84,21.84,21.84,21.84,8,18.2519405492208,18.2519405492208,18.2519405492208,18.2519405492208,9.57268075297665,0.0,1.0
2020-03-19,21.79,21.81,21.1,21.1,753,18.2101549710404,18.2268692023125,17.6335139921501,17.6335139921501,901.028575873925,0.0,1.0
2020-03-20,20.9,21.3,20.9,21.3,7397,17.4663716794283,17.8006563048719,17.4663716794283,17.8006563048719,8851.13994122105,0.0,1.0
2020-03-23,20.85,20.85,20.85,20.85,2000,17.4245861012479,17.4245861012479,17.4245861012479,17.4245861012479,2393.17018824416,0.0,1.0
2020-03-24,20.85,20.85,20.85,20.85,0,17.4245861012479,17.4245861012479,17.4245861012479,17.4245861012479,0,0.0,1.0
2020-03-25,20.85,20.85,20.85,20.85,0,17.4245861012479,17.4245861012479,17.4245861012479,17.4245861012479,0,0.0,1.0
2020-03-26,22.5,22.78,22.5,22.78,429,18.8035101812028,19.0375094190133,18.8035101812028,19.0375094190133,513.335005378371,0.0,1.0
2020-03-27,21.11,21.11,21.0,21.0,1549,17.6418711077862,17.6418711077862,17.5499428357892,17.5499428357892,1853.51031079511,0.0,1.0
2020-03-30,21.11,21.11,21.11,21.11,43,17.6418711077862,17.6418711077862,17.6418711077862,17.6418711077862,51.4531590472495,0.0,1.0
2020-03-31,21.05,21.15,21.03,21.15,508,17.5917284139697,17.6752995703306,17.5750141826975,17.6752995703306,607.865227814017,0.0,1.0
2020-04-01,21.05,21.05,21.05,21.05,0,17.5917284139697,17.5917284139697,17.5917284139697,17.5917284139697,0,0.0,1.0
2020-04-02,21.05,21.05,21.05,21.05,204,17.5917284139697,17.5917284139697,17.5917284139697,17.5917284139697,244.103359200904,0.0,1.0
2020-04-03,20.88,21.27,20.88,20.95,5456,17.4496574481562,17.7755849579637,17.4496574481562,17.5081572576088,6528.56827353006,0.0,1.0
2020-04-06,20.88,20.88,20.88,20.88,0,17.4496574481562,17.4496574481562,17.4496574481562,17.4496574481562,0,0.0,1.0
2020-04-07,20.6,21.2,20.02,21.2,2946,17.2156582103456,17.717085148511,16.7309455034524,17.717085148511,3525.13968728366,0.0,1.0
2020-04-08,21.0,21.0,21.0,21.0,2000,17.5499428357892,17.5499428357892,17.5499428357892,17.5499428357892,2393.17018824417,0.0,1.0
2020-04-09,21.11,21.15,21.0,21.15,720,17.6418711077862,17.6752995703306,17.5499428357892,17.6752995703306,861.5412677679,0.0,1.0
2020-04-13,21.4,21.4,21.4,21.4,503,17.905788819574,17.905788819574,17.905788819574,17.905788819574,601.157542315753,0.0258,1.0
2020-04-14,21.49,21.6,21.49,21.6,379,17.9810935389086,18.0731326403176,17.9810935389086,18.0731326403176,452.959659120619,0.0,1.0
2020-04-15,21.4,21.7,21.4,21.7,204,17.905788819574,18.1568045506895,17.905788819574,18.1568045506895,243.809420740385,0.0,1.0
2020-04-16,21.0,21.0,20.9,20.95,395,17.5711011780866,17.5711011780866,17.4874292677148,17.5292652229007,472.081966629668,0.0,1.0
2020-04-17,21.3,21.5,21.0,21.0,14832,17.8221169092021,17.9894607299458,17.5711011780866,17.5711011780866,17726.3790608892,0.0,1.0
2020-04-20,21.3,21.3,21.3,21.3,0,17.8221169092021,17.8221169092021,17.8221169092021,17.8221169092021,0,0.0,1.0
2020-04-21,21.49,21.66,21.49,21.66,700,17.9810935389086,18.1233357865407,17.9810935389086,18.1233357865407,836.600953520932,0.0,1.0
2020-04-22,21.49,21.49,21.49,21.49,0,17.9810935389086,17.9810935389086,17.9810935389086,17.9810935389086,0,0.0,1.0
2020-04-23,21.49,21.49,21.49,21.49,0,17.9810935389086,17.9810935389086,17.9810935389086,17.9810935389086,0,0.0,1.0
2020-04-24,21.53,21.53,21.15,21.15,500,18.0145623030574,18.0145623030574,17.6966090436444,17.6966090436444,597.572109657806,0.0,1.0
2020-04-27,21.53,21.53,21.53,21.53,3,18.0145623030574,18.0145623030574,18.0145623030574,18.0145623030574,3.58543265794684,0.0,1.0
2020-04-28,21.53,21.53,21.53,21.53,0,18.0145623030574,18.0145623030574,18.0145623030574,18.0145623030574,0,0.0,1.0
2020-04-29,21.53,21.53,21.53,21.53,0,18.0145623030574,18.0145623030574,18.0145623030574,18.0145623030574,0,0.0,1.0
2020-04-30,21.53,21.53,21.53,21.53,11,18.0145623030574,18.0145623030574,18.0145623030574,18.0145623030574,13.1465864124717,0.0,1.0
2020-05-01,21.5,21.5,21.5,21.5,1000,17.9894607299458,17.9894607299458,17.9894607299458,17.9894607299458,1195.14421931562,0.0,1.0
2020-05-04,21.5,21.5,21.5,21.5,0,17.9894607299458,17.9894607299458,17.9894607299458,17.9894607299458,0,0.0,1.0
2020-05-05,21.5,21.5,21.5,21.5,0,17.9894607299458,17.9894607299458,17.9894607299458,17.9894607299458,0,0.0,1.0
2020-05-06,21.5,21.5,21.5,21.5,0,17.9894607299458,17.9894607299458,17.9894607299458,17.9894607299458,0,0.0,1.0
2020-05-07,21.7,21.7,21.65,21.7,1700,18.1568045506895,18.1568045506895,18.1149685955036,18.1568045506895,2031.74517283654,0.0,1.0
2020-05-08,21.7,21.7,21.6,21.6,700,18.1568045506895,18.1568045506895,18.0731326403176,18.0731326403176,836.60095352093,0.0,1.0
2020-05-11,21.72,21.72,21.72,21.72,114,18.1735389327639,18.1735389327639,18.1735389327639,18.1735389327639,136.24644100198,0.0,1.0
2020-05-12,21.5,21.5,21.5,21.5,502,17.9894607299458,17.9894607299458,17.9894607299458,17.9894607299458,599.962398096439,0.0,1.0
2020-05-13,22.0,22.0,22.0,22.0,3721,18.4377748257181,18.4377748257181,18.4377748257181,18.4377748257181,4439.90670098726,0.0358,1.0
2020-05-14,21.74,21.74,21.74,21.74,100,18.2198738505051,18.2198738505051,18.2198738505051,18.2198738505051,119.320255334245,0.0,1.0
2020-05-15,21.52,21.89,21.52,21.89,1306,18.0354961022479,18.3455859515895,18.0354961022479,18.3455859515895,1558.32253466524,0.0,1.0
2020-05-18,21.52,21.52,21.52,21.52,2,18.0354961022479,18.0354961022479,18.0354961022479,18.0354961022479,2.3864051066849,0.0,1.0
2020-05-19,21.5,21.5,21.5,21.5,104,18.01873448877,18.01873448877,18.01873448877,18.01873448877,124.093065547615,0.0,1.0
2020-05-20,21.5,21.5,21.5,21.5,0,18.01873448877,18.01873448877,18.01873448877,18.01873448877,0,0.0,1.0
2020-05-21,21.5,21.5,21.5,21.5,0,18.01873448877,18.01873448877,18.01873448877,18.01873448877,0,0.0,1.0
2020-05-22,21.5,21.5,21.5,21.5,0,18.01873448877,18.01873448877,18.01873448877,18.01873448877,0,0.0,1.0
2020-05-26,21.5,21.5,21.5,21.5,231,18.01873448877,18.01873448877,18.01873448877,18.01873448877,275.629789822106,0.0,1.0
2020-05-27,21.5,21.5,21.5,21.5,0,18.01873448877,18.01873448877,18.01873448877,18.01873448877,0,0.0,1.0
2020-05-28,21.5,21.5,21.5,21.5,0,18.01873448877,18.01873448877,18.01873448877,18.01873448877,0,0.0,1.0
2020-05-29,21.5,21.5,21.5,21.5,0,18.01873448877,18.01873448877,18.01873448877,18.01873448877,0,0.0,1.0
2020-06-01,21.5,21.5,21.5,21.5,0,18.01873448877,18.01873448877,18.01873448877,18.01873448877,0,0.0,1.0
2020-06-02,21.5,21.5,21.5,21.5,0,18.01873448877,18.01873448877,18.01873448877,18.01873448877,0,0.0,1.0
2020-06-03,21.76,21.76,21.65,21.65,995,18.236635463983,18.236635463983,18.1444465898544,18.1444465898544,1187.23654057574,0.0,1.0
2020-06-04,21.76,21.76,21.76,21.76,0,18.236635463983,18.236635463983,18.236635463983,18.236635463983,0,0.0,1.0
2020-06-05,21.76,21.76,21.76,21.76,0,18.236635463983,18.236635463983,18.236635463983,18.236635463983,0,0.0,1.0
2020-06-08,21.76,21.76,21.76,21.76,0,18.236635463983,18.236635463983,18.236635463983,18.236635463983,0,0.0,1.0
2020-06-09,21.76,21.76,21.76,21.76,0,18.236635463983,18.236635463983,18.236635463983,18.236635463983,0,0.0,1.0
2020-06-10,21.67,21.72,21.65,21.69,2201,18.1612082033324,18.2031122370272,18.1444465898544,18.1779698168103,2626.23881990672,0.0,1.0
2020-06-11,21.95,21.95,21.73,21.73,208,18.4114590925578,18.4114590925578,18.2269251062087,18.2269251062087,247.97600108975,0.0186,1.0
2020-06-12,21.38,21.45,21.3,21.3,5414,17.9333483097442,17.9920636690371,17.8662450419809,17.8662450419809,6454.5291822111,0.0,1.0
2020-06-15,21.38,21.38,21.38,21.38,16,17.9333483097442,17.9333483097442,17.9333483097442,17.9333483097442,19.0750770069039,0.0,1.0
2020-06-16,21.78,21.8,21.78,21.78,288,18.2688646485607,18.2856404655016,18.2688646485607,18.2688646485607,343.351386124271,0.0,1.0
2020-06-17,21.86,21.86,21.8,21.8,1100,18.3359679163241,18.3359679163241,18.2856404655016,18.2856404655016,1311.41154422464,0.0,1.0
2020-06-18,21.96,22.0,21.96,22.0,203,18.4198470010282,18.4533986349098,18.4198470010282,18.4533986349098,242.015039525093,0.0,1.0
2020-06-19,21.96,21.96,21.96,21.96,0,18.4198470010282,18.4198470010282,18.4198470010282,18.4198470010282,0,0.0,1.0
2020-06-22,21.96,21.96,21.96,21.96,0,18.4198470010282,18.4198470010282,18.4198470010282,18.4198470010282,0,0.0,1.0
2020-06-23,21.96,21.96,21.96,21.96,0,18.4198470010282,18.4198470010282,18.4198470010282,18.4198470010282,0,0.0,1.0
2020-06-24,22.0,22.0,22.0,22.0,100,18.4533986349098,18.4533986349098,18.4533986349098,18.4533986349098,119.219231293149,0.0,1.0
2020-06-25,22.0,22.0,22.0,22.0,0,18.4533986349098,18.4533986349098,18.4533986349098,18.4533986349098,0,0.0,1.0
2020-06-26,22.0,22.0,22.0,22.0,0,18.4533986349098,18.4533986349098,18.4533986349098,18.4533986349098,0,0.0,1.0
2020-06-29,22.0,22.0,22.0,22.0,100,18.4533986349098,18.4533986349098,18.4533986349098,18.4533986349098,119.219231293149,0.0,1.0
2020-06-30,22.0,22.0,22.0,22.0,108,18.4533986349098,18.4533986349098,18.4533986349098,18.4533986349098,128.756769796601,0.0,1.0
2020-07-01,22.0,22.0,22.0,22.0,0,18.4533986349098,18.4533986349098,18.4533986349098,18.4533986349098,0,0.0,1.0
2020-07-02,22.0,22.0,22.0,22.0,0,18.4533986349098,18.4533986349098,18.4533986349098,18.4533986349098,0,0.0,1.0
2020-07-06,21.55,21.55,21.55,21.55,200,18.0759427537412,18.0759427537412,18.0759427537412,18.0759427537412,238.438462586299,0.0,1.0
2020-07-07,22.0,22.0,21.55,21.55,418,18.4533986349098,18.4533986349098,18.0759427537412,18.0759427537412,498.336386805365,0.0,1.0
2020-07-08,21.78,22.0,21.78,22.0,441,18.2688646485607,18.4533986349098,18.2688646485607,18.4533986349098,525.756810002789,0.0,1.0
2020-07-09,21.78,21.78,21.78,21.78,224,18.2688646485607,18.2688646485607,18.2688646485607,18.2688646485607,267.051078096655,0.0,1.0
2020-07-10,21.74,21.74,21.7,21.7,500,18.2353130146791,18.2353130146791,18.2017613807974,18.2017613807974,596.096156465746,0.0,1.0
2020-07-13,21.74,21.74,21.74,21.74,0,18.2494885799941,18.2494885799941,18.2494885799941,18.2494885799941,0,0.0169,1.0
2020-07-14,21.74,21.74,21.74,21.74,0,18.2494885799941,18.2494885799941,18.2494885799941,18.2494885799941,0,0.0,1.0
2020-07-15,22.0,22.0,22.0,22.0,141,18.4677437332047,18.4677437332047,18.4677437332047,18.4677437332047,167.968542601263,0.0,1.0
2020-07-16,22.0,22.0,22.0,22.0,4,18.4677437332047,18.4677437332047,18.4677437332047,18.4677437332047,4.7650650383337,0.0,1.0
2020-07-17,22.0,22.0,22.0,22.0,1,18.4677437332047,18.4677437332047,18.4677437332047,18.4677437332047,1.19126625958343,0.0,1.0
2020-07-20,22.0,22.0,22.0,22.0,0,18.4677437332047,18.4677437332047,18.4677437332047,18.4677437332047,0,0.0,1.0
2020-07-21,22.0,22.0,22.0,22.0,0,18.4677437332047,18.4677437332047,18.4677437332047,18.4677437332047,0,0.0,1.0
2020-07-22,22.0,22.0,22.0,22.0,0,18.4677437332047,18.4677437332047,18.4677437332047,18.4677437332047,0,0.0,1.0
2020-07-23,22.0,22.0,22.0,22.0,60,18.4677437332047,18.4677437332047,18.4677437332047,18.4677437332047,71.4759755750055,0.0,1.0
2020-07-24,22.0,22.0,22.0,22.0,0,18.4677437332047,18.4677437332047,18.4677437332047,18.4677437332047,0,0.0,1.0
2020-07-27,22.0,22.0,22.0,22.0,70,18.4677437332047,18.4677437332047,18.4677437332047,18.4677437332047,83.3886381708398,0.0,1.0
2020-07-28,22.0,22.0,22.0,22.0,0,18.4677437332047,18.4677437332047,18.4677437332047,18.4677437332047,0,0.0,1.0
2020-07-29,22.0,22.0,22.0,22.0,0,18.4677437332047,18.4677437332047,18.4677437332047,18.4677437332047,0,0.0,1.0
2020-07-30,21.6,21.6,21.6,21.6,100,18.1319665744192,18.1319665744192,18.1319665744192,18.1319665744192,119.126625958342,0.0,1.0
2020-07-31,21.6,21.6,21.6,21.6,50,18.1319665744192,18.1319665744192,18.1319665744192,18.1319665744192,59.5633129791711,0.0,1.0
2020-08-03,21.75,21.75,21.75,21.75,100,18.2578830089637,18.2578830089637,18.2578830089637,18.2578830089637,119.126625958343,0.0,1.0
2020-08-04,21.75,21.75,21.75,21.75,0,18.2578830089637,18.2578830089637,18.2578830089637,18.2578830089637,0,0.0,1.0
2020-08-05,22.0,22.0,21.9498,21.9498,1000,18.4677437332047,18.4677437332047,18.4256036997771,18.4256036997771,1191.26625958343,0.0,1.0
2020-08-06,22.0,22.0,22.0,22.0,0,18.4677437332047,18.4677437332047,18.4677437332047,18.4677437332047,0,0.0,1.0
2020-08-07,22.0,22.0,21.9453,21.9453,1867,18.4677437332047,18.4677437332047,18.4218262067408,18.4218262067408,2224.09410664225,0.0,1.0
2020-08-10,22.345,22.345,22.0,22.15,4600,18.7573515326572,18.7573515326572,18.4677437332047,18.5936601677493,5479.82479408376,0.0,1.0
2020-08-11,22.345,22.345,22.345,22.345,0,18.7573515326572,18.7573515326572,18.7573515326572,18.7573515326572,0,0.0,1.0
2020-08-12,22.45,22.47,22.34,22.45,14326,18.8454930368384,18.8622818947777,18.7531543181724,18.8454930368384,17066.0804347922,0.0,1.0
2020-08-13,22.474,22.49,22.47,22.47,15112,18.879070752717,18.8925114011126,18.8757105906181,18.8757105906181,17989.6083048008,0.016,1.0
2020-08-14,22.49,22.49,22.49,22.49,1052,18.8925114011126,18.8925114011126,18.8925114011126,18.8925114011126,1252.32053577624,0.0,1.0
2020-08-17,22.4899,22.49,22.4899,22.49,1901,18.8924273970601,18.8925114011126,18.8924273970601,18.8925114011126,2262.98606322303,0.0,1.0
2020-08-18,22.45,22.5,22.45,22.49,4034,18.8589097801235,18.9009118063599,18.8589097801235,18.8925114011126,4802.14927882257,0.0,1.0
2020-08-19,22.5,22.5,22.43,22.43,1000,18.9009118063599,18.9009118063599,18.842108969629,18.842108969629,1190.41876024357,0.0,1.0
2020-08-20,22.5,22.5,22.5,22.5,1399,18.9009118063599,18.9009118063599,18.9009118063599,18.9009118063599,1665.39584558075,0.0,1.0
2020-08-21,22.69,22.69,22.5,22.5,1765,19.060519506058,19.060519506058,18.9009118063599,18.9009118063599,2101.08911182991,0.0,1.0
2020-08-24,22.7,22.7,22.7,22.7,300,19.0689199113053,19.0689199113053,19.0689199113053,19.0689199113053,357.125628073071,0.0,1.0
2020-08-25,22.88,23.0,22.52,22.52,1290,19.2201272057562,19.3209320687234,18.9177126168544,18.9177126168544,1535.6402007142,0.0,1.0
2020-08-26,23.05,23.06,23.0,23.06,600,19.3629340949598,19.3713345002071,19.3209320687234,19.3713345002071,714.251256146142,0.0,1.0
2020-08-27,23.05,23.05,23.05,23.05,0,19.3629340949598,19.3629340949598,19.3629340949598,19.3629340949598,0,0.0,1.0
2020-08-28,23.05,23.05,23.05,23.05,2,19.3629340949598,19.3629340949598,19.3629340949598,19.3629340949598,2.38083752048714,0.0,1.0
2020-08-31,23.0,23.0,23.0,23.0,898,19.3209320687234,19.3209320687234,19.3209320687234,19.3209320687234,1068.99604669873,0.0,1.0
2020-09-01,23.0,23.0,23.0,23.0,1900,19.3209320687234,19.3209320687234,19.3209320687234,19.3209320687234,2261.79564446279,0.0,1.0
2020-09-02,23.21,23.21,23.21,23.21,401,19.4973405789161,19.4973405789161,19.4973405789161,19.4973405789161,477.357922857673,0.0,1.0
2020-09-03,23.21,23.21,23.21,23.21,0,19.4973405789161,19.4973405789161,19.4973405789161,19.4973405789161,0,0.0,1.0
2020-09-04,23.21,23.21,23.21,23.21,0,19.4973405789161,19.4973405789161,19.4973405789161,19.4973405789161,0,0.0,1.0
2020-09-08,23.2,23.2,23.2,23.2,100,19.4889401736689,19.4889401736689,19.4889401736689,19.4889401736689,119.041876024357,0.0,1.0
2020-09-09,23.2,23.2,23.2,23.2,0,19.4889401736689,19.4889401736689,19.4889401736689,19.4889401736689,0,0.0,1.0
2020-09-10,23.2,23.2,23.2,23.2,0,19.4889401736689,19.4889401736689,19.4889401736689,19.4889401736689,0,0.0,1.0
2020-09-11,23.2,23.2,23.19,23.19,658,19.5026328342219,19.5026328342219,19.4942265269658,19.4942265269658,782.74559797962,0.0163,1.0
2020-09-14,23.25,23.25,23.13,23.2,1662,19.5446643705026,19.5446643705026,19.443788683429,19.5026328342219,1977.08690553515,0.0,1.0
2020-09-15,23.3,23.5,23.3,23.5,651,19.5866959067832,19.7548220519058,19.5866959067832,19.7548220519058,774.41851715005,0.0,1.0
2020-09-16,23.4999,23.4999,23.4999,23.4999,151,19.7547379888332,19.7547379888332,19.7547379888332,19.7547379888332,179.627029323591,0.0,1.0
2020-09-17,23.27,23.27,23.27,23.27,106,19.5614769850148,19.5614769850148,19.5614769850148,19.5614769850148,126.095795419209,0.0,1.0
2020-09-18,23.27,23.27,23.27,23.27,22,19.5614769850148,19.5614769850148,19.5614769850148,19.5614769850148,26.1708254643642,0.0,1.0
2020-09-21,23.32,23.32,23.26,23.26,2601,19.6035085212955,19.6035085212955,19.5530706777587,19.5530706777587,3094.10531967324,0.0,1.0
2020-09-22,23.32,23.32,23.32,23.32,6,19.6035085212955,19.6035085212955,19.6035085212955,19.6035085212955,7.1374978539175,0.0,1.0
2020-09-23,23.32,23.32,23.32,23.32,0,19.6035085212955,19.6035085212955,19.6035085212955,19.6035085212955,0,0.0,1.0
2020-09-24,22.9801,23.05,22.98,23.05,2956,19.3177781376596,19.37653822538,19.317694074587,19.37653822538,3516.40727603003,0.0,1.0
2020-09-25,22.9801,22.9801,22.9801,22.9801,0,19.3177781376596,19.3177781376596,19.3177781376596,19.3177781376596,0,0.0,1.0
2020-09-28,23.0,23.05,23.0,23.05,1500,19.3345066890993,19.37653822538,19.3345066890993,19.37653822538,1784.37446347938,0.0,1.0
2020-09-29,23.0,23.5,23.0,23.4,1502,19.3345066890993,19.7548220519058,19.3345066890993,19.6707589793445,1786.75362943068,0.0,1.0
2020-09-30,23.2,23.2,23.2,23.2,105,19.5026328342219,19.5026328342219,19.5026328342219,19.5026328342219,124.906212443556,0.0,1.0
2020-10-01,23.076,23.4,23.0,23.4,3250,19.3983946242459,19.6707589793445,19.3345066890993,19.6707589793445,3866.14467087198,0.0,1.0
2020-10-02,23.2,23.2,23.0,23.0,902,19.5026328342219,19.5026328342219,19.3345066890993,19.3345066890993,1073.00384403893,0.0,1.0
2020-10-05,22.98,22.98,22.98,22.98,500,19.317694074587,19.317694074587,19.317694074587,19.317694074587,594.79148782646,0.0,1.0
2020-10-06,23.2,23.2,23.0,23.07,1220,19.5026328342219,19.5026328342219,19.3345066890993,19.3933508398922,1451.29123029656,0.0,1.0
2020-10-07,23.2,23.2,23.2,23.2,20,19.5026328342219,19.5026328342219,19.5026328342219,19.5026328342219,23.7916595130584,0.0,1.0
2020-10-08,23.2,23.2,23.2,23.2,0,19.5026328342219,19.5026328342219,19.5026328342219,19.5026328342219,0,0.0,1.0
2020-10-09,23.2,23.2,23.2,23.2,0,19.5026328342219,19.5026328342219,19.5026328342219,19.5026328342219,0,0.0,1.0
2020-10-12,23.2,23.2,23.2,23.2,0,19.5026328342219,19.5026328342219,19.5026328342219,19.5026328342219,0,0.0,1.0
2020-10-13,23.3,23.3,23.3,23.3,1000,19.5998097461028,19.5998097461028,19.5998097461028,19.5998097461028,1188.78704955965,0.0156,1.0
2020-10-14,23.3,23.3,23.3,23.3,0,19.5998097461028,19.5998097461028,19.5998097461028,19.5998097461028,0,0.0,1.0
2020-10-15,24.0,24.0,24.0,24.0,188,20.1886452320372,20.1886452320372,20.1886452320372,20.1886452320372,223.491965317214,0.0,1.0
2020-10-16,23.5,24.0,23.5,24.0,645,19.7680484563697,20.1886452320372,19.7680484563697,20.1886452320372,766.767646965976,0.0,1.0
2020-10-19,23.25,23.25,23.25,23.25,100,19.557750068536,19.557750068536,19.557750068536,19.557750068536,118.878704955965,0.0,1.0
2020-10-20,23.25,23.25,23.25,23.25,0,19.557750068536,19.557750068536,19.557750068536,19.557750068536,0,0.0,1.0
2020-10-21,23.25,23.25,23.25,23.25,100,19.557750068536,19.557750068536,19.557750068536,19.557750068536,118.878704955965,0.0,1.0
2020-10-22,23.25,23.25,23.25,23.25,0,19.557750068536,19.557750068536,19.557750068536,19.557750068536,0,0.0,1.0
2020-10-23,23.25,23.25,23.25,23.25,0,19.557750068536,19.557750068536,19.557750068536,19.557750068536,0,0.0,1.0
2020-10-26,23.45,23.45,23.45,23.45,500,19.725988778803,19.725988778803,19.725988778803,19.725988778803,594.393524779825,0.0,1.0
2020-10-27,23.45,23.45,23.45,23.45,0,19.725988778803,19.725988778803,19.725988778803,19.725988778803,0,0.0,1.0
2020-10-28,23.45,23.45,23.45,23.45,0,19.725988778803,19.725988778803,19.725988778803,19.725988778803,0,0.0,1.0
2020-10-29,23.45,23.45,23.45,23.45,0,19.725988778803,19.725988778803,19.725988778803,19.725988778803,0,0.0,1.0
2020-10-30,23.45,23.45,23.45,23.45,30,19.725988778803,19.725988778803,19.725988778803,19.725988778803,35.6636114867895,0.0,1.0
2020-11-02,23.4001,23.4001,23.4,23.4,390,19.6840132205914,19.6840132205914,19.6839291012363,19.6839291012363,463.626949328264,0.0,1.0
2020-11-03,23.45,23.45,23.4,23.4,590,19.725988778803,19.725988778803,19.6839291012363,19.6839291012363,701.384359240194,0.0,1.0
2020-11-04,23.5,23.5,23.5,23.5,600,19.7680484563697,19.7680484563697,19.7680484563697,19.7680484563697,713.272229735792,0.0,1.0
2020-11-05,23.5,23.5,23.5,23.5,0,19.7680484563697,19.7680484563697,19.7680484563697,19.7680484563697,0,0.0,1.0
2020-11-06,23.5,23.5,23.5,23.5,0,19.7680484563697,19.7680484563697,19.7680484563697,19.7680484563697,0,0.0,1.0
2020-11-09,23.5,23.5,23.5,23.5,0,19.7680484563697,19.7680484563697,19.7680484563697,19.7680484563697,0,0.0,1.0
2020-11-10,23.84,23.84,23.84,23.84,110,20.0540542638236,20.0540542638236,20.0540542638236,20.0540542638236,130.766575451562,0.0,1.0
2020-11-11,23.84,23.84,23.84,23.84,1,20.0540542638236,20.0540542638236,20.0540542638236,20.0540542638236,1.18878704955965,0.0,1.0
2020-11-12,23.84,23.84,23.84,23.84,50,20.0670086445142,20.0670086445142,20.0670086445142,20.0670086445142,59.4009810388885,0.0154,1.0
2020-11-13,23.5,23.5,23.5,23.5,725,19.7808180849867,19.7808180849867,19.7808180849867,19.7808180849867,861.314225063885,0.0,1.0
2020-11-16,23.95,23.95,23.95,23.95,101,20.1595997078907,20.1595997078907,20.1595997078907,20.1595997078907,119.989981698555,0.0,1.0
2020-11-17,23.95,23.95,23.95,23.95,1,20.1595997078907,20.1595997078907,20.1595997078907,20.1595997078907,1.18801962077777,0.0,1.0
2020-11-18,23.95,23.95,23.5,23.7,3400,20.1595997078907,20.1595997078907,19.7808180849867,19.949165472944,4039.26671064443,0.0,1.0
2020-11-19,24.0,24.0,24.0,24.0,200,20.20168655488,20.20168655488,20.20168655488,20.20168655488,237.603924155555,0.0,1.0
2020-11-20,24.0,24.0,24.0,24.0,0,20.20168655488,20.20168655488,20.20168655488,20.20168655488,0,0.0,1.0
2020-11-23,23.55,24.25,23.55,24.25,2000,19.822904931976,20.4121207898267,19.822904931976,20.4121207898267,2376.03924155555,0.0,1.0
2020-11-24,23.75,23.75,23.55,23.55,4230,19.9912523199334,19.9912523199334,19.822904931976,19.822904931976,5025.32299588997,0.0,1.0
2020-11-25,23.75,23.75,23.75,23.75,0,19.9912523199334,19.9912523199334,19.9912523199334,19.9912523199334,0,0.0,1.0
2020-11-27,23.75,23.75,23.75,23.75,0,19.9912523199334,19.9912523199334,19.9912523199334,19.9912523199334,0,0.0,1.0
2020-11-30,23.75,23.75,23.75,23.75,0,19.9912523199334,19.9912523199334,19.9912523199334,19.9912523199334,0,0.0,1.0
2020-12-01,23.75,23.75,23.75,23.75,1300,19.9912523199334,19.9912523199334,19.9912523199334,19.9912523199334,1544.4255070111,0.0,1.0
2020-12-02,23.74,23.74,23.6,23.6,900,19.9828349505355,19.9828349505355,19.8649917789654,19.8649917789654,1069.21765869999,0.0,1.0
2020-12-03,23.5502,23.75,23.5502,23.75,647,19.823073279364,19.9912523199334,19.823073279364,19.9912523199334,768.648694643218,0.0,1.0
2020-12-04,23.5502,23.5502,23.5502,23.5502,35,19.823073279364,19.823073279364,19.823073279364,19.823073279364,41.580686727222,0.0,1.0
2020-12-07,23.59,24.24,23.5,23.5,2214,19.8565744095675,20.4037034204288,19.7808180849867,19.7808180849867,2630.27544040199,0.0,1.0
2020-12-08,24.05,24.05,23.88,23.88,1200,20.2437734018694,20.2437734018694,20.1006781221056,20.1006781221056,1425.62354493332,0.0,1.0
2020-12-09,24.05,24.05,24.05,24.05,0,20.2437734018694,20.2437734018694,20.2437734018694,20.2437734018694,0,0.0,1.0
2020-12-10,23.56,23.58,23.56,23.58,200,19.8313223013739,19.8481570401696,19.8313223013739,19.8481570401696,237.603924155554,0.0,1.0
2020-12-11,23.544979,23.544979,23.544979,23.544979,0,19.8313046248982,19.8313046248982,19.8313046248982,19.8313046248982,0,0.015,1.0
2020-12-14,23.8,23.8,23.8,23.8,625,20.046101976671,20.046101976671,20.046101976671,20.046101976671,742.039525555195,0.0,1.0
2020-12-15,23.755,24.0,23.755,24.0,252,20.0081996830176,20.2145566151304,20.0081996830176,20.2145566151304,299.190336703855,0.0,1.0
2020-12-16,23.755,23.755,23.755,23.755,1,20.0081996830176,20.0081996830176,20.0081996830176,20.0081996830176,1.18726324088831,0.0,1.0
2020-12-17,23.755,23.755,23.755,23.755,0,20.0081996830176,20.0081996830176,20.0081996830176,20.0081996830176,0,0.0,1.0
2020-12-18,23.98,23.98,23.7501,23.7943,1554,20.1977111512844,20.1977111512844,20.0040725443753,20.0413010194749,1845.00707634044,0.0,1.0
2020-12-21,23.85,23.85,23.85,23.85,700,20.0882156362858,20.0882156362858,20.0882156362858,20.0882156362858,831.084268621821,0.0,1.0
2020-12-22,23.85,23.85,23.85,23.85,0,20.0882156362858,20.0882156362858,20.0882156362858,20.0882156362858,0,0.0,1.0
2020-12-23,23.85,23.85,23.85,23.85,700,20.0882156362858,20.0882156362858,20.0882156362858,20.0882156362858,831.084268621821,0.0,1.0
2020-12-24,23.85,23.85,23.85,23.85,7,20.0882156362858,20.0882156362858,20.0882156362858,20.0882156362858,8.3108426862182,0.0,1.0
2020-12-28,23.85,23.85,23.55,23.85,1002,20.0882156362858,20.0882156362858,19.8355336785967,20.0882156362858,1189.63776737009,0.0,1.0
2020-12-29,23.58,23.86,23.58,23.83,750,19.8608018743656,20.0966383682088,19.8608018743656,20.0713701724399,890.447430666235,0.0,1.0
2020-12-30,23.5,23.55,23.38,23.51,13008,19.7934200189818,19.8355336785967,19.6923472359062,19.8018427509048,15443.9202374752,0.0,1.0
2020-12-31,23.71,23.71,23.6,23.6015,3101,19.9702973893642,19.9702973893642,19.8776473382115,19.878910748,3681.70330999466,0.0,1.0
2021-01-04,23.71,23.71,23.71,23.71,1,19.9702973893642,19.9702973893642,19.9702973893642,19.9702973893642,1.18726324088832,0.0,1.0
2021-01-05,23.54,23.7,23.47,23.7,400,19.8271109466737,19.9618746574413,19.7681518232129,19.9618746574413,474.905296355326,0.0,1.0
2021-01-06,23.6,23.63,23.55,23.61,4350,19.8776473382115,19.9029155339805,19.8355336785967,19.8860700701345,5164.59509786418,0.0,1.0
2021-01-07,23.75,23.75,23.6,23.6,513,20.0039883170561,20.0039883170561,19.8776473382115,19.8776473382115,609.066042575705,0.0,1.0
2021-01-08,23.8,23.8,23.8,23.8,411,20.046101976671,20.046101976671,20.046101976671,20.046101976671,487.965192005096,0.0,1.0
2021-01-11,23.8,23.8,23.8,23.8,0,20.046101976671,20.046101976671,20.046101976671,20.046101976671,0,0.0,1.0
2021-01-12,23.8,23.8,23.8,23.8,1,20.046101976671,20.046101976671,20.046101976671,20.046101976671,1.18726324088831,0.0,1.0
2021-01-13,23.8,23.8,23.8,23.8,15,20.0587360745554,20.0587360745554,20.0587360745554,20.0587360745554,17.7977315556216,0.015,1.0
2021-01-14,23.8,23.8,23.8,23.8,500,20.0587360745554,20.0587360745554,20.0587360745554,20.0587360745554,593.25771852072,0.0,1.0
2021-01-15,23.8,23.89,23.8,23.89,501,20.0587360745554,20.1345884378626,20.0587360745554,20.1345884378626,594.444233957761,0.0,1.0
2021-01-19,23.8,23.95,23.8,23.95,201,20.0587360745554,20.1851566800673,20.0587360745554,20.1851566800673,238.489602845329,0.0,1.0
2021-01-20,23.8,23.8,23.8,23.8,0,20.0587360745554,20.0587360745554,20.0587360745554,20.0587360745554,0,0.0,1.0
2021-01-21,23.8,23.8,23.8,23.8,0,20.0587360745554,20.0587360745554,20.0587360745554,20.0587360745554,0,0.0,1.0
2021-01-22,23.8,23.8,23.8,23.8,0,20.0587360745554,20.0587360745554,20.0587360745554,20.0587360745554,0,0.0,1.0
2021-01-25,23.8,23.8,23.8,23.8,0,20.0587360745554,20.0587360745554,20.0587360745554,20.0587360745554,0,0.0,1.0
2021-01-26,23.8,23.8,23.8,23.8,77,20.0587360745554,20.0587360745554,20.0587360745554,20.0587360745554,91.3616886521909,0.0,1.0
2021-01-27,23.46,23.5501,23.46,23.55,3000,19.7721827020618,19.8481193457726,19.7721827020618,19.8480350653689,3559.54631112431,0.0,1.0
2021-01-28,23.46,23.46,23.46,23.46,0,19.7721827020618,19.7721827020618,19.7721827020618,19.7721827020618,0,0.0,1.0
2021-01-29,23.79,23.79,23.75,23.75,1245,20.050308034188,20.050308034188,20.0165958727181,20.0165958727181,1477.21171911659,0.0,1.0
2021-02-01,23.79,23.79,23.79,23.79,1,20.050308034188,20.050308034188,20.050308034188,20.050308034188,1.18651543704144,0.0,1.0
2021-02-02,23.8,23.83,23.8,23.8,1412,20.0587360745554,20.0840201956578,20.0587360745554,20.0587360745554,1675.35979710251,0.0,1.0
2021-02-03,23.47,23.47,23.47,23.47,102,19.7806107424292,19.7806107424292,19.7806107424292,19.7806107424292,121.024574578227,0.0,1.0
2021-02-04,23.55,23.55,23.55,23.55,268,19.8480350653689,19.8480350653689,19.8480350653689,19.8480350653689,317.986137127106,0.0,1.0
2021-02-05,23.55,23.55,23.55,23.55,419,19.8480350653689,19.8480350653689,19.8480350653689,19.8480350653689,497.149968120363,0.0,1.0
2021-02-08,23.55,23.55,23.55,23.55,0,19.8480350653689,19.8480350653689,19.8480350653689,19.8480350653689,0,0.0,1.0
2021-02-09,23.75,23.75,23.75,23.75,1115,20.0165958727181,20.0165958727181,20.0165958727181,20.0165958727181,1322.96471230121,0.0,1.0
2021-02-10,23.75,23.75,23.75,23.75,2,20.0165958727181,20.0165958727181,20.0165958727181,20.0165958727181,2.37303087408288,0.0,1.0
2021-02-11,23.75,23.75,23.75,23.75,601,20.0292379332693,20.0292379332693,20.0292379332693,20.0292379332693,712.645685649916,0.015,1.0
2021-02-12,23.75,23.75,23.75,23.75,0,20.0292379332693,20.0292379332693,20.0292379332693,20.0292379332693,0,0.0,1.0
2021-02-16,23.46,23.46,23.46,23.46,244,19.7846703963999,19.7846703963999,19.7846703963999,19.7846703963999,289.327033774675,0.0,1.0
2021-02-17,23.46,23.46,23.46,23.46,17,19.7846703963999,19.7846703963999,19.7846703963999,19.7846703963999,20.1580310416782,0.0,1.0
2021-02-18,23.46,23.46,23.46,23.46,102,19.7846703963999,19.7846703963999,19.7846703963999,19.7846703963999,120.948186250069,0.0,1.0
2021-02-19,23.46,23.46,23.46,23.46,0,19.7846703963999,19.7846703963999,19.7846703963999,19.7846703963999,0,0.0,1.0
2021-02-22,23.46,23.46,23.46,23.46,0,19.7846703963999,19.7846703963999,19.7846703963999,19.7846703963999,0,0.0,1.0
2021-02-23,23.46,23.46,23.46,23.46,26,19.7846703963999,19.7846703963999,19.7846703963999,19.7846703963999,30.8299298284489,0.0,1.0
2021-02-24,23.85,23.85,23.85,23.85,400,20.1135715666726,20.1135715666726,20.1135715666726,20.1135715666726,474.306612745367,0.0,1.0
2021-02-25,23.8,23.8,23.8,23.8,1000,20.0714047499709,20.0714047499709,20.0714047499709,20.0714047499709,1185.76653186342,0.0,1.0
2021-02-26,23.82,23.94,23.82,23.93,2800,20.0882714766516,20.1894718367355,20.0882714766516,20.1810384733951,3320.14628921757,0.0,1.0
2021-03-01,23.82,23.82,23.82,23.82,0,20.0882714766516,20.0882714766516,20.0882714766516,20.0882714766516,0,0.0,1.0
2021-03-02,23.82,23.82,23.82,23.82,0,20.0882714766516,20.0882714766516,20.0882714766516,20.0882714766516,0,0.0,1.0
2021-03-03,23.85,23.85,23.65,23.67,1400,20.1135715666726,20.1135715666726,19.9449042998661,19.9617710265467,1660.07314460878,0.0,1.0
2021-03-04,23.85,23.85,23.85,23.85,128,20.1135715666726,20.1135715666726,20.1135715666726,20.1135715666726,151.778116078517,0.0,1.0
2021-03-05,23.85,23.85,23.85,23.85,0,20.1135715666726,20.1135715666726,20.1135715666726,20.1135715666726,0,0.0,1.0
2021-03-08,23.85,23.85,23.85,23.85,2,20.1135715666726,20.1135715666726,20.1135715666726,20.1135715666726,2.37153306372683,0.0,1.0
2021-03-09,23.85,23.85,23.85,23.85,1,20.1135715666726,20.1135715666726,20.1135715666726,20.1135715666726,1.18576653186342,0.0,1.0
2021-03-10,23.85,23.85,23.85,23.85,1,20.1135715666726,20.1135715666726,20.1135715666726,20.1135715666726,1.18576653186342,0.0,1.0
2021-03-11,23.85,23.85,23.85,23.85,0,20.126221611683,20.126221611683,20.126221611683,20.126221611683,0,0.015,1.0
2021-03-12,23.65,23.65,23.65,23.65,543,19.9574482648345,19.9574482648345,19.9574482648345,19.9574482648345,643.466530870473,0.0,1.0
2021-03-15,23.65,23.85,23.65,23.85,1101,19.9574482648345,20.126221611683,19.9574482648345,20.126221611683,1304.70838027328,0.0,1.0
2021-03-16,23.85,23.85,23.85,23.85,301,20.126221611683,20.126221611683,20.126221611683,20.126221611683,356.691391882159,0.0,1.0
2021-03-17,23.85,23.85,23.85,23.85,1,20.126221611683,20.126221611683,20.126221611683,20.126221611683,1.1850212354889,0.0,1.0
2021-03-18,23.7,23.71,23.7,23.71,1600,19.9996416015467,20.0080802688891,19.9996416015467,20.0080802688891,1896.03397678223,0.0,1.0
2021-03-19,23.6,23.8,23.6,23.7,3402,19.9152549281224,20.0840282749709,19.9152549281224,19.9996416015467,4031.44224313324,0.0,1.0
2021-03-22,23.6,23.6,23.6,23.6,0,19.9152549281224,19.9152549281224,19.9152549281224,19.9152549281224,0,0.0,1.0
2021-03-23,23.6,23.6,23.6,23.6,212,19.9152549281224,19.9152549281224,19.9152549281224,19.9152549281224,251.224501923647,0.0,1.0
2021-03-24,23.7,23.7,23.5,23.7,2600,19.9996416015467,19.9996416015467,19.8308682546982,19.9996416015467,3081.05521227113,0.0,1.0
2021-03-25,23.7,23.7,23.7,23.7,0,19.9996416015467,19.9996416015467,19.9996416015467,19.9996416015467,0,0.0,1.0
2021-03-26,23.65,23.75,23.65,23.75,610,19.9574482648345,20.0418349382588,19.9574482648345,20.0418349382588,722.862953648229,0.0,1.0
2021-03-29,23.6,23.65,23.6,23.65,1700,19.9152549281224,19.9574482648345,19.9152549281224,19.9574482648345,2014.53610033113,0.0,1.0
2021-03-30,23.6,23.6,23.6,23.6,0,19.9152549281224,19.9152549281224,19.9152549281224,19.9152549281224,0,0.0,1.0
2021-03-31,23.6,23.6,23.6,23.6,0,19.9152549281224,19.9152549281224,19.9152549281224,19.9152549281224,0,0.0,1.0
2021-04-01,23.6,23.6,23.6,23.6,0,19.9152549281224,19.9152549281224,19.9152549281224,19.9152549281224,0,0.0,1.0
2021-04-05,23.6,23.6,23.6,23.6,0,19.9152549281224,19.9152549281224,19.9152549281224,19.9152549281224,0,0.0,1.0
2021-04-06,23.63,23.63,23.63,23.63,600,19.9405709301497,19.9405709301497,19.9405709301497,19.9405709301497,711.012741293339,0.0,1.0
2021-04-07,23.63,23.63,23.63,23.63,1800,19.9405709301497,19.9405709301497,19.9405709301497,19.9405709301497,2133.03822388002,0.0,1.0
2021-04-08,23.56,23.6307,23.56,23.63,4925,19.8815002587527,19.9411616368637,19.8815002587527,19.9405709301497,5836.22958478283,0.0,1.0
2021-04-09,23.64,23.64,23.64,23.64,600,19.9490095974921,19.9490095974921,19.9490095974921,19.9490095974921,711.01274129334,0.0,1.0
2021-04-12,23.64,23.64,23.64,23.64,100,19.9490095974921,19.9490095974921,19.9490095974921,19.9490095974921,118.50212354889,0.0,1.0
2021-04-13,23.625753,23.625753,23.625753,23.625753,2,19.9488011624088,19.9488011624088,19.9488011624088,19.9488011624088,2.36863887786099,0.014,1.0
2021-04-14,23.625753,23.625753,23.625753,23.625753,0,19.9488011624088,19.9488011624088,19.9488011624088,19.9488011624088,0,0.0,1.0
2021-04-15,23.64,23.64,23.64,23.64,102,19.96083085603,19.96083085603,19.96083085603,19.96083085603,120.800582770911,0.0,1.0
2021-04-16,23.64,23.64,23.64,23.64,8,19.96083085603,19.96083085603,19.96083085603,19.96083085603,9.47455551144398,0.0,1.0
2021-04-19,23.64,23.64,23.64,23.64,0,19.96083085603,19.96083085603,19.96083085603,19.96083085603,0,0.0,1.0
2021-04-20,23.64,23.64,23.64,23.64,0,19.96083085603,19.96083085603,19.96083085603,19.96083085603,0,0.0,1.0
2021-04-21,23.56,23.65,23.46,23.64,5398,19.8932815130316,19.9692745239048,19.8088448342836,19.96083085603,6392.95633134682,0.0,1.0
2021-04-22,23.56,23.56,23.56,23.56,300,19.8932815130316,19.8932815130316,19.8932815130316,19.8932815130316,355.295831679149,0.0,1.0
2021-04-23,23.63,23.63,23.63,23.63,3439,19.9523871881552,19.9523871881552,19.9523871881552,19.9523871881552,4072.87455048198,0.0,1.0
2021-04-26,23.6,23.61,23.45,23.45,1805,19.9270561845308,19.9354998524056,19.8004011664088,19.8004011664088,2137.69658726955,0.0,1.0
2021-04-27,23.65,23.65,23.48,23.65,3797,19.9692745239048,19.9692745239048,19.8257321700332,19.9692745239048,4496.8609096191,0.0,1.0
2021-04-28,23.65,23.65,23.65,23.65,100,19.9692745239048,19.9692745239048,19.9692745239048,19.9692745239048,118.43194389305,0.0,1.0
2021-04-29,23.45,23.45,23.45,23.45,2568,19.8004011664088,19.8004011664088,19.8004011664088,19.8004011664088,3041.33231917351,0.0,1.0
2021-04-30,23.45,23.45,23.45,23.45,7,19.8004011664088,19.8004011664088,19.8004011664088,19.8004011664088,8.29023607251347,0.0,1.0
2021-05-03,23.65,23.65,23.65,23.65,288,19.9692745239048,19.9692745239048,19.9692745239048,19.9692745239048,341.083998411983,0.0,1.0
2021-05-04,23.65,23.65,23.65,23.65,1,19.9692745239048,19.9692745239048,19.9692745239048,19.9692745239048,1.1843194389305,0.0,1.0
2021-05-05,23.65,23.65,23.65,23.65,42,19.9692745239048,19.9692745239048,19.9692745239048,19.9692745239048,49.7414164350809,0.0,1.0
2021-05-06,23.55,23.55,23.55,23.55,400,19.8848378451568,19.8848378451568,19.8848378451568,19.8848378451568,473.727775572199,0.0,1.0
2021-05-07,23.55,23.55,23.55,23.55,2,19.8848378451568,19.8848378451568,19.8848378451568,19.8848378451568,2.36863887786099,0.0,1.0
2021-05-10,23.675,23.7,23.675,23.7,701,19.9903836935918,20.0114928632788,19.9903836935918,20.0114928632788,830.207926690279,0.0,1.0
2021-05-11,23.75,23.75,23.6,23.6,1032,20.0537112026528,20.0537112026528,19.9270561845308,19.9270561845308,1222.21766097627,0.0,1.0
2021-05-12,23.6557,23.6557,23.6557,23.6557,297,19.9740874145934,19.9740874145934,19.9740874145934,19.9740874145934,351.742873362358,0.0,1.0
2021-05-13,23.5,23.65,23.5,23.65,844,19.8544406408075,19.9811711129829,19.8544406408075,19.9811711129829,998.970475110465,0.014,1.0
2021-05-14,23.76,23.93,23.76,23.93,4500,20.0741067925781,20.2177346610435,20.0741067925781,20.2177346610435,5326.26438151316,0.0,1.0
2021-05-17,24.0,24.19,23.94,23.94,616,20.2768755480587,20.4374008128142,20.2261833591886,20.2261833591886,729.1064131138,0.0,1.0
2021-05-18,23.675,24.0,23.3578,24.0,12532,20.0022928583454,20.2768755480587,19.7343001531852,20.2768755480587,14833.0544953606,0.0,1.0
2021-05-19,23.79,23.8,23.745,23.8,2031,20.0994528870132,20.1079015851582,20.0614337453606,20.1079015851582,2403.92065752293,0.0,1.0
2021-05-20,23.6,23.64,23.6,23.6,1200,19.9389276222577,19.9727224148378,19.9389276222577,19.9389276222577,1420.33716840351,0.0,1.0
2021-05-21,23.6,23.6,23.6,23.6,0,19.9389276222577,19.9389276222577,19.9389276222577,19.9389276222577,0,0.0,1.0
2021-05-24,23.6,23.6,23.6,23.6,0,19.9389276222577,19.9389276222577,19.9389276222577,19.9389276222577,0,0.0,1.0
2021-05-25,23.6001,23.65,23.6,23.65,650,19.9390121092392,19.9811711129829,19.9389276222577,19.9811711129829,769.349299551899,0.0,1.0
2021-05-26,23.5,23.6,23.5,23.6,2900,19.8544406408075,19.9389276222577,19.8544406408075,19.9389276222577,3432.48149030847,0.0,1.0
2021-05-27,23.53,23.67,23.53,23.55,11482,19.8797867352426,19.9980685092729,19.8797867352426,19.8966841315326,13590.2594730075,0.0,1.0
2021-05-28,24.22,24.22,23.52,23.53,2925,20.4627469072493,20.4627469072493,19.8713380370975,19.8797867352426,3462.07184798354,0.0,1.0
2021-06-01,23.9,23.9,23.9,23.9,250,20.1923885666085,20.1923885666085,20.1923885666085,20.1923885666085,295.90357675073,0.0,1.0
2021-06-02,23.5,23.75,23.35,23.75,6568,19.8544406408075,20.0656580944331,19.7277101686321,20.0656580944331,7773.97876839519,0.0,1.0
2021-06-03,23.52,23.6,23.5108,23.55,4402,19.8713380370975,19.9389276222577,19.8635652348041,19.8966841315326,5210.27017942687,0.0,1.0
2021-06-04,23.56,23.97,23.43,23.97,15423,19.9051328296776,20.2515294536236,19.7952997537923,20.2515294536236,18254.8834569061,0.0,1.0
2021-06-07,23.93,23.93,23.87,23.87,401,20.2177346610435,20.2177346610435,20.1670424721734,20.1670424721734,474.629337108172,0.0,1.0
2021-06-08,23.93,23.93,23.93,23.93,0,20.2177346610435,20.2177346610435,20.2177346610435,20.2177346610435,0,0.0,1.0
2021-06-09,24.0,24.6,23.6,23.6,1536,20.2768755480587,20.7837974367602,19.9389276222577,19.9389276222577,1818.03157555649,0.0,1.0
2021-06-10,24.0,24.0,24.0,24.0,0,20.2768755480587,20.2768755480587,20.2768755480587,20.2768755480587,0,0.0,1.0
2021-06-11,24.3,24.3,24.3,24.3,115,20.5421646698125,20.5421646698125,20.5421646698125,20.5421646698125,136.037269923487,0.014,1.0
2021-06-14,23.58,24.0,23.58,24.0,1140,19.9335079388551,20.2885576985802,19.9335079388551,20.2885576985802,1348.54337141544,0.0,1.0
2021-06-15,23.58,23.58,23.58,23.58,10,19.9335079388551,19.9335079388551,19.9335079388551,19.9335079388551,11.8293278194336,0.0,1.0
2021-06-16,23.72,23.72,23.72,23.72,171,20.0518578587635,20.0518578587635,20.0518578587635,20.0518578587635,202.281505712315,0.0,1.0
2021-06-17,23.72,23.72,23.72,23.72,10,20.0518578587635,20.0518578587635,20.0518578587635,20.0518578587635,11.8293278194336,0.0,1.0
2021-06-18,23.75,23.75,23.7,23.7,289,20.0772185558867,20.0772185558867,20.034950727348,20.034950727348,341.867573981632,0.0,1.0
2021-06-21,23.75,23.9,23.75,23.9,447,20.0772185558867,20.2040220415028,20.0772185558867,20.2040220415028,528.770953528684,0.0,1.0
2021-06-22,23.5488,23.58,23.5,23.52,2017,19.9071328138469,19.9335079388551,19.8658794131931,19.8827865446086,2385.97542117977,0.0,1.0
2021-06-23,23.47,23.49,23.47,23.49,801,19.8405187160699,19.8574258474854,19.8405187160699,19.8574258474854,947.529158336637,0.0,1.0
2021-06-24,23.58,23.58,23.5,23.5,701,19.9335079388551,19.9335079388551,19.8658794131931,19.8658794131931,829.235880142298,0.0,1.0
2021-06-25,23.58,23.58,23.58,23.58,0,19.9335079388551,19.9335079388551,19.9335079388551,19.9335079388551,0,0.0,1.0
2021-06-28,23.55,23.59,23.5,23.5,1000,19.9081472417319,19.9419615045628,19.8658794131931,19.8658794131931,1182.93278194336,0.0,1.0
2021-06-29,23.55,23.55,23.55,23.55,70,19.9081472417319,19.9081472417319,19.9081472417319,19.9081472417319,82.8052947360354,0.0,1.0
2021-06-30,23.65,23.6999,23.65,23.6999,3100,19.9926828988093,20.0348661916909,19.9926828988093,20.0348661916909,3667.09162402443,0.0,1.0
2021-07-01,23.65,23.65,23.65,23.65,0,19.9926828988093,19.9926828988093,19.9926828988093,19.9926828988093,0,0.0,1.0
2021-07-02,23.65,23.65,23.65,23.65,0,19.9926828988093,19.9926828988093,19.9926828988093,19.9926828988093,0,0.0,1.0
2021-07-06,23.65,23.65,23.65,23.65,0,19.9926828988093,19.9926828988093,19.9926828988093,19.9926828988093,0,0.0,1.0
2021-07-07,23.65,23.65,23.65,23.65,20,19.9926828988093,19.9926828988093,19.9926828988093,19.9926828988093,23.6586556388673,0.0,1.0
2021-07-08,23.75,23.75,23.75,23.75,915,20.0772185558867,20.0772185558867,20.0772185558867,20.0772185558867,1082.38349547818,0.0,1.0
2021-07-09,23.75,23.75,23.75,23.75,0,20.0772185558867,20.0772185558867,20.0772185558867,20.0772185558867,0,0.0,1.0
2021-07-12,23.75,23.75,23.75,23.75,0,20.0772185558867,20.0772185558867,20.0772185558867,20.0772185558867,0,0.0,1.0
2021-07-13,23.75,23.75,23.75,23.75,0,20.0882081913068,20.0882081913068,20.0882081913068,20.0882081913068,0,0.013,1.0
2021-07-14,23.75,23.75,23.75,23.75,0,20.0882081913068,20.0882081913068,20.0882081913068,20.0882081913068,0,0.0,1.0
2021-07-15,23.91,24.17,23.62,24.17,2001,20.2235392780692,20.4434522940583,19.9782516833122,20.4434522940583,2365.7535578791,0.0,1.0
2021-07-16,23.91,23.91,23.91,23.91,1,20.2235392780692,20.2235392780692,20.2235392780692,20.2235392780692,1.18228563612149,0.0,1.0
2021-07-19,23.62,23.62,23.62,23.62,1003,19.9782516833122,19.9782516833122,19.9782516833122,19.9782516833122,1185.83249302985,0.0,1.0
2021-07-20,23.62,23.62,23.62,23.62,0,19.9782516833122,19.9782516833122,19.9782516833122,19.9782516833122,0,0.0,1.0
2021-07-21,23.62,23.62,23.62,23.62,100,19.9782516833122,19.9782516833122,19.9782516833122,19.9782516833122,118.228563612149,0.0,1.0
2021-07-22,23.62,23.75,23.62,23.65,902,19.9782516833122,20.0882081913068,19.9782516833122,20.0036262620802,1066.42164378158,0.0,1.0
2021-07-23,23.62,23.62,23.62,23.62,0,19.9782516833122,19.9782516833122,19.9782516833122,19.9782516833122,0,0.0,1.0
2021-07-26,23.62,23.62,23.62,23.62,2,19.9782516833122,19.9782516833122,19.9782516833122,19.9782516833122,2.36457127224298,0.0,1.0
2021-07-27,23.62,23.62,23.62,23.62,0,19.9782516833122,19.9782516833122,19.9782516833122,19.9782516833122,0,0.0,1.0
2021-07-28,23.62,23.62,23.62,23.62,9,19.9782516833122,19.9782516833122,19.9782516833122,19.9782516833122,10.6405707250934,0.0,1.0
2021-07-29,23.67,23.67,23.6,23.6,1030,20.0205426479255,20.0205426479255,19.9613352974669,19.9613352974669,1217.75420520513,0.0,1.0
2021-07-30,23.62,23.62,23.62,23.62,300,19.9782516833122,19.9782516833122,19.9782516833122,19.9782516833122,354.685690836447,0.0,1.0
2021-08-02,23.62,23.67,23.62,23.64,2011,19.9782516833122,20.0205426479255,19.9782516833122,19.9951680691575,2377.57641424032,0.0,1.0
2021-08-03,23.85,23.85,23.85,23.85,100,20.1727901205333,20.1727901205333,20.1727901205333,20.1727901205333,118.228563612149,0.0,1.0
2021-08-04,23.85,23.85,23.85,23.85,100,20.1727901205333,20.1727901205333,20.1727901205333,20.1727901205333,118.228563612149,0.0,1.0
2021-08-05,23.85,23.85,23.85,23.85,100,20.1727901205333,20.1727901205333,20.1727901205333,20.1727901205333,118.228563612149,0.0,1.0
2021-08-06,23.85,23.85,23.85,23.85,100,20.1727901205333,20.1727901205333,20.1727901205333,20.1727901205333,118.228563612149,0.0,1.0
2021-08-09,23.8,23.8,23.8,23.8,800,20.13049915592,20.13049915592,20.13049915592,20.13049915592,945.828508897192,0.0,1.0
2021-08-10,23.8,23.8,23.8,23.8,3,20.13049915592,20.13049915592,20.13049915592,20.13049915592,3.54685690836447,0.0,1.0
2021-08-11,23.8,23.8,23.8,23.8,0,20.13049915592,20.13049915592,20.13049915592,20.13049915592,0,0.0,1.0
2021-08-12,23.8,23.8,23.7166,23.79,2200,20.1414948067195,20.1414948067195,20.0709149467665,20.1330319937755,2599.60844527448,0.013,1.0
2021-08-13,23.8,23.8,23.8,23.8,0,20.1414948067195,20.1414948067195,20.1414948067195,20.1414948067195,0,0.0,1.0
2021-08-16,23.97,23.97,23.97,23.97,101,20.2853626267675,20.2853626267675,20.2853626267675,20.2853626267675,119.345660442146,0.0,1.0
2021-08-17,23.97,23.97,23.97,23.97,1,20.2853626267675,20.2853626267675,20.2853626267675,20.2853626267675,1.18164020239749,0.0,1.0
2021-08-18,23.6,23.6,23.6,23.6,101,19.9722385478395,19.9722385478395,19.9722385478395,19.9722385478395,119.345660442146,0.0,1.0
2021-08-19,23.6,23.6,23.6,23.6,480,19.9722385478395,19.9722385478395,19.9722385478395,19.9722385478395,567.187297150795,0.0,1.0
2021-08-20,23.6999,23.7,23.66,23.7,454,20.05678204915,20.0568666772795,20.0230154255035,20.0568666772795,536.464651888462,0.0,1.0
2021-08-23,23.6999,23.6999,23.6999,23.6999,0,20.05678204915,20.05678204915,20.05678204915,20.05678204915,0,0.0,1.0
2021-08-24,23.6999,23.6999,23.6999,23.6999,0,20.05678204915,20.05678204915,20.05678204915,20.05678204915,0,0.0,1.0
2021-08-25,23.79,23.79,23.79,23.79,100,20.1330319937755,20.1330319937755,20.1330319937755,20.1330319937755,118.164020239749,0.0,1.0
2021-08-26,24.09,24.16,24.09,24.16,645,20.3869163820955,20.4461560727035,20.3869163820955,20.4461560727035,762.15793054638,0.0,1.0
2021-08-27,24.09,24.09,24.09,24.09,0,20.3869163820955,20.3869163820955,20.3869163820955,20.3869163820955,0,0.0,1.0
2021-08-30,23.785,23.785,23.63,23.75,1977,20.1288005873035,20.1288005873035,19.9976269866715,20.0991807419995,2336.10268013984,0.0,1.0
2021-08-31,23.785,23.785,23.785,23.785,2,20.1288005873035,20.1288005873035,20.1288005873035,20.1288005873035,2.36328040479498,0.0,1.0
2021-09-01,23.75,23.7501,23.75,23.75,772,20.0991807419995,20.0992653701289,20.0991807419995,20.0991807419995,912.226236250861,0.0,1.0
2021-09-02,23.75,23.75,23.75,23.75,302,20.0991807419995,20.0991807419995,20.0991807419995,20.0991807419995,356.855341124042,0.0,1.0
2021-09-03,23.85,23.9,23.85,23.9,586,20.1838088714395,20.2261229361595,20.1838088714395,20.2261229361595,692.441158604928,0.0,1.0
2021-09-07,23.85,23.85,23.85,23.85,43,20.1838088714395,20.1838088714395,20.1838088714395,20.1838088714395,50.810528703092,0.0,1.0
2021-09-08,23.62,23.62,23.62,23.62,100,19.9891641737275,19.9891641737275,19.9891641737275,19.9891641737275,118.164020239749,0.0,1.0
2021-09-09,23.62,23.62,23.62,23.62,43,19.9891641737275,19.9891641737275,19.9891641737275,19.9891641737275,50.810528703092,0.0,1.0
2021-09-10,23.62,23.62,23.62,23.62,500,19.9891641737275,19.9891641737275,19.9891641737275,19.9891641737275,590.820101198745,0.0,1.0
2021-09-13,23.606984,23.606984,23.606984,23.606984,0,19.9891506332268,19.9891506332268,19.9891506332268,19.9891506332268,0,0.013,1.0
2021-09-14,23.606984,23.606984,23.606984,23.606984,0,19.9891506332268,19.9891506332268,19.9891506332268,19.9891506332268,0,0.0,1.0
2021-09-15,23.8,23.8,23.8,23.8,116,20.1525864155623,20.1525864155623,20.1525864155623,20.1525864155623,136.994822553796,0.0,1.0
2021-09-16,23.61,23.62,23.6,23.62,1721,19.9917044231692,20.000171896453,19.9832369498853,20.000171896453,2032.48353116451,0.0,1.0
2021-09-17,23.6499,23.6499,23.6499,23.6499,600,20.0254896415717,20.0254896415717,20.0254896415717,20.0254896415717,708.593909761015,0.0,1.0
2021-09-20,23.6499,23.6499,23.6499,23.6499,0,20.0254896415717,20.0254896415717,20.0254896415717,20.0254896415717,0,0.0,1.0
2021-09-21,23.7,23.7,23.6,23.6,3940,20.0679116827238,20.0679116827238,19.9832369498853,19.9832369498853,4653.10000743066,0.0,1.0
2021-09-22,23.7,23.7,23.7,23.7,205,20.0679116827238,20.0679116827238,20.0679116827238,20.0679116827238,242.102919168347,0.0,1.0
2021-09-23,23.7,23.7,23.7,23.7,0,20.0679116827238,20.0679116827238,20.0679116827238,20.0679116827238,0,0.0,1.0
2021-09-24,23.7,23.7,23.7,23.7,0,20.0679116827238,20.0679116827238,20.0679116827238,20.0679116827238,0,0.0,1.0
2021-09-27,23.9,23.9,23.9,23.9,100,20.2372611484008,20.2372611484008,20.2372611484008,20.2372611484008,118.098984960169,0.0,1.0
2021-09-28,23.55,23.63,23.55,23.6,2500,19.9408995834661,20.0086393697369,19.9408995834661,19.9832369498853,2952.47462400422,0.0,1.0
2021-09-29,23.55,23.55,23.55,23.55,0,19.9408995834661,19.9408995834661,19.9408995834661,19.9408995834661,0,0.0,1.0
2021-09-30,23.55,23.55,23.55,23.55,0,19.9408995834661,19.9408995834661,19.9408995834661,19.9408995834661,0,0.0,1.0
2021-10-01,23.55,23.55,23.55,23.55,0,19.9408995834661,19.9408995834661,19.9408995834661,19.9408995834661,0,0.0,1.0
2021-10-04,23.55,23.55,23.55,23.55,0,19.9408995834661,19.9408995834661,19.9408995834661,19.9408995834661,0,0.0,1.0
2021-10-05,23.55,23.55,23.55,23.55,0,19.9408995834661,19.9408995834661,19.9408995834661,19.9408995834661,0,0.0,1.0
2021-10-06,23.55,23.55,23.55,23.55,0,19.9408995834661,19.9408995834661,19.9408995834661,19.9408995834661,0,0.0,1.0
2021-10-07,23.725,23.87,23.725,23.87,535,20.0890803659335,20.2118587285493,20.0890803659335,20.2118587285493,631.829569536902,0.0,1.0
2021-10-08,23.725,23.725,23.725,23.725,0,20.0890803659335,20.0890803659335,20.0890803659335,20.0890803659335,0,0.0,1.0
2021-10-11,23.725,23.725,23.725,23.725,0,20.0890803659335,20.0890803659335,20.0890803659335,20.0890803659335,0,0.0,1.0
2021-10-12,23.725,23.725,23.725,23.725,0,20.0890803659335,20.0890803659335,20.0890803659335,20.0890803659335,0,0.0,1.0
2021-10-13,23.821,23.9,23.821,23.8999,920,20.1813758247274,20.2483053696732,20.1813758247274,20.2482206487302,1085.91803603142,0.013,1.0
2021-10-14,23.67,23.93,23.6001,23.93,1373,20.0534472008437,20.273721652564,19.9942272617081,20.273721652564,1620.61463420776,0.0,1.0
2021-10-15,23.8,23.8,23.8,23.8,101,20.1635844267039,20.1635844267039,20.1635844267039,20.1635844267039,119.214914825188,0.0,1.0
2021-10-18,23.9,23.9,23.87,23.87,1000,20.2483053696732,20.2483053696732,20.2228890867824,20.2228890867824,1180.3456913385,0.0,1.0
2021-10-19,23.9,23.9,23.9,23.9,0,20.2483053696732,20.2483053696732,20.2483053696732,20.2483053696732,0,0.0,1.0
2021-10-20,23.9,23.9,23.9,23.9,0,20.2483053696732,20.2483053696732,20.2483053696732,20.2483053696732,0,0.0,1.0
2021-10-21,23.9,23.9,23.9,23.9,0,20.2483053696732,20.2483053696732,20.2483053696732,20.2483053696732,0,0.0,1.0
2021-10-22,23.9,23.9,23.9,23.9,0,20.2483053696732,20.2483053696732,20.2483053696732,20.2483053696732,0,0.0,1.0
2021-10-25,23.9,23.9,23.9,23.9,0,20.2483053696732,20.2483053696732,20.2483053696732,20.2483053696732,0,0.0,1.0
2021-10-26,23.9,23.9,23.9,23.9,0,20.2483053696732,20.2483053696732,20.2483053696732,20.2483053696732,0,0.0,1.0
2021-10-27,23.9,23.9,23.9,23.9,0,20.2483053696732,20.2483053696732,20.2483053696732,20.2483053696732,0,0.0,1.0
2021-10-28,23.9,23.9,23.9,23.9,0,20.2483053696732,20.2483053696732,20.2483053696732,20.2483053696732,0,0.0,1.0
2021-10-29,23.9,23.9,23.9,23.9,0,20.2483053696732,20.2483053696732,20.2483053696732,20.2483053696732,0,0.0,1.0
2021-11-01,23.9,23.9,23.9,23.9,0,20.2483053696732,20.2483053696732,20.2483053696732,20.2483053696732,0,0.0,1.0
2021-11-02,23.9,23.9,23.9,23.9,0,20.2483053696732,20.2483053696732,20.2483053696732,20.2483053696732,0,0.0,1.0
2021-11-03,23.64,23.64,23.64,23.64,651,20.0280309179529,20.0280309179529,20.0280309179529,20.0280309179529,768.405045061364,0.0,1.0
2021-11-04,23.85,23.85,23.84,23.85,738,20.2059448981885,20.2059448981885,20.1974728038916,20.2059448981885,871.095120207815,0.0,1.0
2021-11-05,23.85,23.85,23.84,23.84,883,20.2059448981885,20.2059448981885,20.1974728038916,20.1974728038916,1042.2452454519,0.0,1.0
2021-11-08,23.93,23.93,23.93,23.93,1000,20.273721652564,20.273721652564,20.273721652564,20.273721652564,1180.3456913385,0.0,1.0
2021-11-09,23.93,23.93,23.93,23.93,101,20.273721652564,20.273721652564,20.273721652564,20.273721652564,119.214914825189,0.0,1.0
2021-11-10,23.917005,23.917005,23.917005,23.917005,0,20.2737258886112,20.2737258886112,20.2737258886112,20.2737258886112,0,0.013,1.0
2021-11-11,23.917005,23.917005,23.917005,23.917005,0,20.2737258886112,20.2737258886112,20.2737258886112,20.2737258886112,0,0.0,1.0
2021-11-12,23.917005,23.917005,23.917005,23.917005,2,20.2737258886112,20.2737258886112,20.2737258886112,20.2737258886112,2.35940893463844,0.0,1.0
2021-11-15,23.93,23.93,23.93,23.93,102,20.2847413593159,20.2847413593159,20.2847413593159,20.2847413593159,120.329855666561,0.0,1.0
2021-11-16,23.93,23.93,23.93,23.93,1,20.2847413593159,20.2847413593159,20.2847413593159,20.2847413593159,1.17970446731922,0.0,1.0
2021-11-17,23.61,23.62,23.59,23.59,1000,20.0134869825929,20.0219636818655,19.9965335840477,19.9965335840477,1179.70446731922,0.0,1.0
2021-11-18,23.59,23.59,23.59,23.59,1091,19.9965335840477,19.9965335840477,19.9965335840477,19.9965335840477,1287.05757384528,0.0,1.0
2021-11-19,23.59,23.59,23.59,23.59,0,19.9965335840477,19.9965335840477,19.9965335840477,19.9965335840477,0,0.0,1.0
2021-11-22,23.59,23.59,23.59,23.59,0,19.9965335840477,19.9965335840477,19.9965335840477,19.9965335840477,0,0.0,1.0
2021-11-23,23.59,23.59,23.59,23.59,0,19.9965335840477,19.9965335840477,19.9965335840477,19.9965335840477,0,0.0,1.0
2021-11-24,23.59,23.59,23.59,23.59,0,19.9965335840477,19.9965335840477,19.9965335840477,19.9965335840477,0,0.0,1.0
2021-11-26,23.59,23.59,23.59,23.59,0,19.9965335840477,19.9965335840477,19.9965335840477,19.9965335840477,0,0.0,1.0
2021-11-29,23.59,23.59,23.59,23.59,0,19.9965335840477,19.9965335840477,19.9965335840477,19.9965335840477,0,0.0,1.0
2021-11-30,23.59,23.59,23.59,23.59,30,19.9965335840477,19.9965335840477,19.9965335840477,19.9965335840477,35.3911340195768,0.0,1.0
2021-12-01,23.59,23.59,23.59,23.59,592,19.9965335840477,19.9965335840477,19.9965335840477,19.9965335840477,698.385044652982,0.0,1.0
2021-12-02,23.59,23.59,23.59,23.59,0,19.9965335840477,19.9965335840477,19.9965335840477,19.9965335840477,0,0.0,1.0
2021-12-03,23.59,23.59,23.59,23.59,1,19.9965335840477,19.9965335840477,19.9965335840477,19.9965335840477,1.17970446731923,0.0,1.0
2021-12-06,23.59,23.59,23.59,23.59,0,19.9965335840477,19.9965335840477,19.9965335840477,19.9965335840477,0,0.0,1.0
2021-12-07,23.76,23.76,23.76,23.76,500,20.1406374716818,20.1406374716818,20.1406374716818,20.1406374716818,589.852233659613,0.0,1.0
2021-12-08,23.76,23.76,23.76,23.76,0,20.1406374716818,20.1406374716818,20.1406374716818,20.1406374716818,0,0.0,1.0
2021-12-09,23.76,23.76,23.76,23.76,0,20.1406374716818,20.1406374716818,20.1406374716818,20.1406374716818,0,0.0,1.0
2021-12-10,23.76,23.76,23.76,23.76,5,20.1406374716818,20.1406374716818,20.1406374716818,20.1406374716818,5.89852233659613,0.0,1.0
2021-12-13,23.76,23.76,23.76,23.76,0,20.1525048506634,20.1525048506634,20.1525048506634,20.1525048506634,0,0.014,1.0
2021-12-14,23.76,23.81,23.76,23.81,303,20.1525048506634,20.194913320467,20.1525048506634,20.194913320467,357.239958672582,0.0,1.0
2021-12-15,23.59,23.93,23.59,23.93,358,20.0083160533312,20.2966936479956,20.0083160533312,20.2966936479956,422.085495725361,0.0,1.0
2021-12-16,23.59,23.59,23.59,23.59,1,20.0083160533312,20.0083160533312,20.0083160533312,20.0083160533312,1.17900976459598,0.0,1.0
2021-12-17,23.62,23.65,23.62,23.65,1103,20.0337611352134,20.0592062170956,20.0337611352134,20.0592062170956,1300.44777034936,0.0,1.0
2021-12-20,23.62,23.62,23.62,23.62,4,20.0337611352134,20.0337611352134,20.0337611352134,20.0337611352134,4.71603905838391,0.0,1.0
2021-12-21,23.62,23.62,23.62,23.62,0,20.0337611352134,20.0337611352134,20.0337611352134,20.0337611352134,0,0.0,1.0
2021-12-22,23.62,23.62,23.62,23.62,0,20.0337611352134,20.0337611352134,20.0337611352134,20.0337611352134,0,0.0,1.0
2021-12-23,23.96,23.97,23.93,23.93,1700,20.3221387298778,20.3306204238385,20.2966936479956,20.2966936479956,2004.31659981316,0.0,1.0
2021-12-27,23.96,23.96,23.96,23.96,2,20.3221387298778,20.3221387298778,20.3221387298778,20.3221387298778,2.35801952919195,0.0,1.0
2021-12-28,23.96,23.96,23.96,23.96,0,20.3221387298778,20.3221387298778,20.3221387298778,20.3221387298778,0,0.0,1.0
2021-12-29,23.96,23.96,23.96,23.96,7,20.3221387298778,20.3221387298778,20.3221387298778,20.3221387298778,8.25306835217184,0.0,1.0
2021-12-30,23.96,23.96,23.96,23.96,0,20.3221387298778,20.3221387298778,20.3221387298778,20.3221387298778,0,0.0,1.0
2021-12-31,23.96,23.96,23.96,23.96,0,20.3221387298778,20.3221387298778,20.3221387298778,20.3221387298778,0,0.0,1.0
2022-01-03,23.96,23.96,23.96,23.96,0,20.3221387298778,20.3221387298778,20.3221387298778,20.3221387298778,0,0.0,1.0
2022-01-04,23.7,23.73,23.7,23.7,1400,20.1016146868991,20.1270597687813,20.1016146868991,20.1016146868991,1650.61367043437,0.0,1.0
2022-01-05,23.7,23.7,23.7,23.7,0,20.1016146868991,20.1016146868991,20.1016146868991,20.1016146868991,0,0.0,1.0
2022-01-06,23.7,23.7,23.7,23.7,0,20.1016146868991,20.1016146868991,20.1016146868991,20.1016146868991,0,0.0,1.0
2022-01-07,23.7,23.7,23.7,23.7,193,20.1016146868991,20.1016146868991,20.1016146868991,20.1016146868991,227.548884567024,0.0,1.0
2022-01-10,23.67,23.67,23.59,23.59,1607,20.076169605017,20.076169605017,20.0083160533312,20.0083160533312,1894.66869170574,0.0,1.0
2022-01-11,23.67,23.67,23.67,23.67,0,20.076169605017,20.076169605017,20.076169605017,20.076169605017,0,0.0,1.0
2022-01-12,23.5943,23.62,23.59,23.62,818,20.0119631817344,20.0337611352134,20.0083160533312,20.0337611352134,964.429987439508,0.0,1.0
2022-01-13,23.579659,23.579659,23.579659,23.579659,0,20.0122676745475,20.0122676745475,20.0122676745475,20.0122676745475,0,0.015,1.0
2022-01-14,23.579659,23.579659,23.579659,23.579659,0,20.0122676745475,20.0122676745475,20.0122676745475,20.0122676745475,0,0.0,1.0
2022-01-18,23.59,23.66,23.59,23.66,398,20.0210441738185,20.080453800447,20.0210441738185,20.080453800447,468.947569292003,0.0,1.0
2022-01-19,23.62,23.62,23.62,23.62,501,20.0465054423736,20.0465054423736,20.0465054423736,20.0465054423736,590.308372400234,0.0,1.0
2022-01-20,23.99,23.99,23.98,23.98,500,20.360527754553,20.360527754553,20.3520406650346,20.3520406650346,589.130112175883,0.0,1.0
2022-01-21,23.99,23.99,23.99,23.99,5,20.360527754553,20.360527754553,20.360527754553,20.360527754553,5.89130112175884,0.0,1.0
2022-01-24,23.99,23.99,23.99,23.99,5,20.360527754553,20.360527754553,20.360527754553,20.360527754553,5.89130112175884,0.0,1.0
2022-01-25,23.99,23.99,23.99,23.99,0,20.360527754553,20.360527754553,20.360527754553,20.360527754553,0,0.0,1.0
2022-01-26,24.0,24.0,23.81,23.81,1000,20.3690148440714,20.3690148440714,20.2077601432225,20.2077601432225,1178.26022435176,0.0,1.0
2022-01-27,23.62,23.65,23.62,23.64,2000,20.0465054423736,20.0719667109287,20.0465054423736,20.0634796214103,2356.52044870353,0.0,1.0
2022-01-28,23.7,23.7,23.69,23.69,634,20.1144021585205,20.1144021585205,20.1059150690021,20.1059150690021,747.016982239019,0.0,1.0
2022-01-31,23.7,23.7,23.7,23.7,0,20.1144021585205,20.1144021585205,20.1144021585205,20.1144021585205,0,0.0,1.0
2022-02-01,23.6708,23.7,23.6708,23.7,413,20.0896198571269,20.1144021585205,20.0896198571269,20.1144021585205,486.621472657279,0.0,1.0
2022-02-02,23.6708,23.6708,23.6708,23.6708,0,20.0896198571269,20.0896198571269,20.0896198571269,20.0896198571269,0,0.0,1.0
2022-02-03,23.6708,23.6708,23.6708,23.6708,0,20.0896198571269,20.0896198571269,20.0896198571269,20.0896198571269,0,0.0,1.0
2022-02-04,23.6708,23.6708,23.6708,23.6708,0,20.0896198571269,20.0896198571269,20.0896198571269,20.0896198571269,0,0.0,1.0
2022-02-07,23.6708,23.6708,23.6708,23.6708,0,20.0896198571269,20.0896198571269,20.0896198571269,20.0896198571269,0,0.0,1.0
2022-02-08,23.6708,23.6708,23.6708,23.6708,0,20.0896198571269,20.0896198571269,20.0896198571269,20.0896198571269,0,0.0,1.0
2022-02-09,23.6708,23.6708,23.6708,23.6708,0,20.0896198571269,20.0896198571269,20.0896198571269,20.0896198571269,0,0.0,1.0
2022-02-10,23.6708,23.6708,23.6708,23.6708,0,20.0896198571269,20.0896198571269,20.0896198571269,20.0896198571269,0,0.0,1.0
2022-02-11,23.69,23.69,23.65,23.65,800,20.1186457032797,20.1186457032797,20.0846758498339,20.0846758498339,942.011717861828,0.015,1.0
2022-02-14,23.69,23.69,23.69,23.69,0,20.1186457032797,20.1186457032797,20.1186457032797,20.1186457032797,0,0.0,1.0
2022-02-15,23.69,23.78,23.69,23.78,603,20.1186457032797,20.1950778735327,20.1186457032797,20.1950778735327,710.041332338353,0.0,1.0
2022-02-16,23.69,23.69,23.69,23.69,1,20.1186457032797,20.1186457032797,20.1186457032797,20.1186457032797,1.17751464732729,0.0,1.0
2022-02-17,23.59,23.59,23.59,23.59,150,20.0337210696651,20.0337210696651,20.0337210696651,20.0337210696651,176.627197099094,0.0,1.0
2022-02-18,23.59,23.59,23.59,23.59,0,20.0337210696651,20.0337210696651,20.0337210696651,20.0337210696651,0,0.0,1.0
2022-02-22,23.59,23.59,23.59,23.59,0,20.0337210696651,20.0337210696651,20.0337210696651,20.0337210696651,0,0.0,1.0
2022-02-23,23.6,23.6,23.6,23.6,200,20.0422135330266,20.0422135330266,20.0422135330266,20.0422135330266,235.502929465457,0.0,1.0
2022-02-24,23.59,23.78,23.51,23.78,2562,20.0337210696651,20.1950778735327,19.9657813627735,20.1950778735327,3016.79252645252,0.0,1.0
2022-02-25,23.59,23.59,23.59,23.59,20,20.0337210696651,20.0337210696651,20.0337210696651,20.0337210696651,23.5502929465458,0.0,1.0
2022-02-28,23.59,23.59,23.59,23.59,0,20.0337210696651,20.0337210696651,20.0337210696651,20.0337210696651,0,0.0,1.0
2022-03-01,23.59,23.59,23.59,23.59,0,20.0337210696651,20.0337210696651,20.0337210696651,20.0337210696651,0,0.0,1.0
2022-03-02,23.59,23.59,23.59,23.59,0,20.0337210696651,20.0337210696651,20.0337210696651,20.0337210696651,0,0.0,1.0
2022-03-03,23.71,23.71,23.57,23.57,3400,20.1356306300026,20.1356306300026,20.0167361429422,20.0167361429422,4003.54980091277,0.0,1.0
2022-03-04,23.71,23.71,23.71,23.71,0,20.1356306300026,20.1356306300026,20.1356306300026,20.1356306300026,0,0.0,1.0
2022-03-07,23.65,23.78,23.65,23.78,200,20.0846758498339,20.1950778735327,20.0846758498339,20.1950778735327,235.502929465457,0.0,1.0
2022-03-08,23.575,23.575,23.575,23.575,100,20.020982374623,20.020982374623,20.020982374623,20.020982374623,117.751464732729,0.0,1.0
2022-03-09,23.57,23.58,23.57,23.57,2000,20.0167361429422,20.0252286063037,20.0167361429422,20.0167361429422,2355.02929465458,0.0,1.0
2022-03-10,23.57,23.57,23.57,23.57,0,20.0167361429422,20.0167361429422,20.0167361429422,20.0167361429422,0,0.0,1.0
2022-03-11,23.57,23.57,23.57,23.57,0,20.0345703160013,20.0345703160013,20.0345703160013,20.0345703160013,0,0.021,1.0
2022-03-14,23.9,23.9,23.49,23.49,298,20.315071300485,20.315071300485,19.9665700773386,19.9665700773386,350.587004822866,0.0,1.0
2022-03-15,23.95,23.95,23.95,23.95,101,20.3575714496492,20.3575714496492,20.3575714496492,20.3575714496492,118.823112372851,0.0,1.0
2022-03-16,23.95,23.95,23.95,23.95,1,20.3575714496492,20.3575714496492,20.3575714496492,20.3575714496492,1.17646645913713,0.0,1.0
2022-03-17,23.95,23.95,23.91,23.92,1000,20.3575714496492,20.3575714496492,20.3235713303178,20.3320713601506,1176.46645913713,0.0,1.0
2022-03-18,23.95,23.95,23.95,23.95,1,20.3575714496492,20.3575714496492,20.3575714496492,20.3575714496492,1.17646645913713,0.0,1.0
2022-03-21,23.95,23.95,23.95,23.95,0,20.3575714496492,20.3575714496492,20.3575714496492,20.3575714496492,0,0.0,1.0
2022-03-22,23.95,23.95,23.95,23.95,0,20.3575714496492,20.3575714496492,20.3575714496492,20.3575714496492,0,0.0,1.0
2022-03-23,23.95,23.95,23.95,23.95,0,20.3575714496492,20.3575714496492,20.3575714496492,20.3575714496492,0,0.0,1.0
2022-03-24,23.69,23.69,23.69,23.69,101,20.1365706739954,20.1365706739954,20.1365706739954,20.1365706739954,118.82311237285,0.0,1.0
2022-03-25,23.69,23.69,23.68,23.68,1652,20.1365706739954,20.1365706739954,20.1280706441625,20.1280706441625,1943.52259049454,0.0,1.0
2022-03-28,23.69,23.69,23.69,23.69,0,20.1365706739954,20.1365706739954,20.1365706739954,20.1365706739954,0,0.0,1.0
2022-03-29,23.69,23.69,23.69,23.69,0,20.1365706739954,20.1365706739954,20.1365706739954,20.1365706739954,0,0.0,1.0
2022-03-30,23.49,23.49,23.49,23.49,120,19.9665700773386,19.9665700773386,19.9665700773386,19.9665700773386,141.175975096456,0.0,1.0
2022-03-31,23.6,23.6,23.6,23.6,100,20.0600704054998,20.0600704054998,20.0600704054998,20.0600704054998,117.646645913714,0.0,1.0
2022-04-01,23.733,23.733,23.733,23.733,300,20.1731208022766,20.1731208022766,20.1731208022766,20.1731208022766,352.93993774114,0.0,1.0
2022-04-04,23.733,23.733,23.733,23.733,0,20.1731208022766,20.1731208022766,20.1731208022766,20.1731208022766,0,0.0,1.0
2022-04-05,23.53,23.54,23.52,23.54,450,20.0005701966699,20.0090702265028,19.9920701668371,20.0090702265028,529.409906611712,0.0,1.0
2022-04-06,23.79,23.79,23.77,23.77,300,20.2215709723237,20.2215709723237,20.2045709126581,20.2045709126581,352.939937741141,0.0,1.0
2022-04-07,23.92,23.92,23.89,23.89,400,20.3320713601506,20.3320713601506,20.3065712706521,20.3065712706521,470.586583654855,0.0,1.0
2022-04-08,23.92,23.92,23.92,23.92,0,20.3320713601506,20.3320713601506,20.3320713601506,20.3320713601506,0,0.0,1.0
2022-04-11,23.92,23.92,23.92,23.92,0,20.3320713601506,20.3320713601506,20.3320713601506,20.3320713601506,0,0.0,1.0
2022-04-12,23.92,23.92,23.92,23.92,0,20.3320713601506,20.3320713601506,20.3320713601506,20.3320713601506,0,0.0,1.0
2022-04-13,23.92,23.92,23.92,23.92,35,20.3558714436826,20.3558714436826,20.3558714436826,20.3558714436826,41.12818271211,0.028,1.0
2022-04-14,23.5,23.89,23.5,23.7078,1533,19.9984522962601,20.330341504581,19.9984522962601,20.1752896744372,1801.41440279042,0.0,1.0
2022-04-18,23.69,23.71,23.69,23.71,351,20.1601419105703,20.1771618699713,20.1601419105703,20.1771618699713,412.456918055731,0.0,1.0
2022-04-19,23.69,23.69,23.69,23.69,1,20.1601419105703,20.1601419105703,20.1601419105703,20.1601419105703,1.17509093463171,0.0,1.0
2022-04-20,23.5,23.7,23.5,23.7,370,19.9984522962601,20.1686518902708,19.9984522962601,20.1686518902708,434.783645813734,0.0,1.0
2022-04-21,23.5,23.5,23.5,23.5,0,19.9984522962601,19.9984522962601,19.9984522962601,19.9984522962601,0,0.0,1.0
2022-04-22,23.75,23.75,23.75,23.75,150,20.2112017887735,20.2112017887735,20.2112017887735,20.2112017887735,176.263640194757,0.0,1.0
2022-04-25,23.55,23.55,23.55,23.55,1001,20.0410021947628,20.0410021947628,20.0410021947628,20.0410021947628,1176.26602556634,0.0,1.0
2022-04-26,23.36,23.52,23.36,23.52,3140,19.8793125804526,20.0154722556611,19.8793125804526,20.0154722556611,3689.78553474358,0.0,1.0
2022-04-27,23.4,23.4,23.3999,23.3999,1800,19.9133524992547,19.9133524992547,19.9132673994577,19.9132673994577,2115.16368233709,0.0,1.0
2022-04-28,23.4,23.4,23.4,23.4,1,19.9133524992547,19.9133524992547,19.9133524992547,19.9133524992547,1.17509093463171,0.0,1.0
2022-04-29,23.4,23.4,23.4,23.4,1,19.9133524992547,19.9133524992547,19.9133524992547,19.9133524992547,1.17509093463171,0.0,1.0
2022-05-02,23.5,23.7,23.5,23.6,1317,19.9984522962601,20.1686518902708,19.9984522962601,20.0835520932654,1547.59476090997,0.0,1.0
2022-05-03,23.5,23.5,23.5,23.5,71,19.9984522962601,19.9984522962601,19.9984522962601,19.9984522962601,83.4314563588516,0.0,1.0
2022-05-04,23.5,23.5,23.5,23.5,0,19.9984522962601,19.9984522962601,19.9984522962601,19.9984522962601,0,0.0,1.0
2022-05-05,23.5,23.5,23.5,23.5,0,19.9984522962601,19.9984522962601,19.9984522962601,19.9984522962601,0,0.0,1.0
2022-05-06,23.405,23.405,23.405,23.405,200,19.917607489105,19.917607489105,19.917607489105,19.917607489105,235.018186926343,0.0,1.0
2022-05-09,23.2101,23.405,23.21,23.3683,3341,19.7517479847415,19.917607489105,19.7516628849445,19.886375863604,3925.97881260456,0.0,1.0
2022-05-10,23.4135,23.4135,23.4135,23.4135,300,19.9248409718504,19.9248409718504,19.9248409718504,19.9248409718504,352.527280389515,0.0,1.0
2022-05-11,23.21,23.21,23.21,23.21,601,19.7516628849445,19.7516628849445,19.7516628849445,19.7516628849445,706.229651713661,0.0,1.0
2022-05-12,23.177827,23.177827,23.177827,23.177827,99,19.7515156622957,19.7515156622957,19.7515156622957,19.7515156622957,116.173609774173,0.032,1.0
2022-05-13,23.21,23.21,23.21,23.21,700,19.7789326204688,19.7789326204688,19.7789326204688,19.7789326204688,821.429564059808,0.0,1.0
2022-05-16,23.28,23.28,23.28,23.28,101,19.838584722297,19.838584722297,19.838584722297,19.838584722297,118.520551385772,0.0,1.0
2022-05-17,23.1,23.21,23.1,23.21,1201,19.6851936033102,19.7789326204688,19.6851936033102,19.7789326204688,1409.33843776547,0.0,1.0
2022-05-18,23.2,23.3,23.05,23.05,7701,19.7704108916362,19.8556281799622,19.6425849591472,19.6425849591472,9036.89867546369,0.0,1.0
2022-05-19,23.1,23.31,23.1,23.25,5579,19.6851936033102,19.8641499087949,19.6851936033102,19.8130195357992,6546.79362555666,0.0,1.0
2022-05-20,23.27,23.2701,23.27,23.2701,200,19.8300629934644,19.8301482107528,19.8300629934644,19.8301482107528,234.694161159945,0.0,1.0
2022-05-23,23.27,23.27,23.27,23.27,0,19.8300629934644,19.8300629934644,19.8300629934644,19.8300629934644,0,0.0,1.0
2022-05-24,23.05,23.27,23.05,23.27,901,19.6425849591472,19.8300629934644,19.6425849591472,19.8300629934644,1057.29719602555,0.0,1.0
2022-05-25,23.35,23.35,23.35,23.35,402,19.8982368241253,19.8982368241253,19.8982368241253,19.8982368241253,471.735263931488,0.0,1.0
2022-05-26,23.15,23.15,23.15,23.15,700,19.7278022474732,19.7278022474732,19.7278022474732,19.7278022474732,821.429564059807,0.0,1.0
2022-05-27,23.15,23.15,23.15,23.15,1,19.7278022474732,19.7278022474732,19.7278022474732,19.7278022474732,1.17347080579972,0.0,1.0
2022-05-31,23.12,23.2,23.12,23.2,2500,19.7022370609754,19.7704108916362,19.7022370609754,19.7704108916362,2933.67701449931,0.0,1.0
2022-06-01,23.12,23.14,23.12,23.14,600,19.7022370609754,19.7192805186406,19.7022370609754,19.7192805186406,704.082483479835,0.0,1.0
2022-06-02,23.44,23.44,23.33,23.33,500,19.9749323836187,19.9749323836187,19.8811933664601,19.8811933664601,586.735402899861,0.0,1.0
2022-06-03,23.44,23.44,23.44,23.44,0,19.9749323836187,19.9749323836187,19.9749323836187,19.9749323836187,0,0.0,1.0
2022-06-06,23.44,23.44,23.44,23.44,1,19.9749323836187,19.9749323836187,19.9749323836187,19.9749323836187,1.17347080579972,0.0,1.0
2022-06-07,23.44,23.44,23.44,23.44,0,19.9749323836187,19.9749323836187,19.9749323836187,19.9749323836187,0,0.0,1.0
2022-06-08,23.44,23.44,23.44,23.44,1,19.9749323836187,19.9749323836187,19.9749323836187,19.9749323836187,1.17347080579972,0.0,1.0
2022-06-09,23.14,23.14,23.12,23.12,221,19.7192805186406,19.7192805186406,19.7022370609754,19.7022370609754,259.337048081739,0.0,1.0
2022-06-10,23.14,23.14,23.14,23.14,0,19.7192805186406,19.7192805186406,19.7192805186406,19.7192805186406,0,0.0,1.0
2022-06-13,23.2,23.37,23.2,23.37,4600,19.8044978069666,19.9496169719315,19.8044978069666,19.9496169719315,5388.67488790649,0.04,1.0
2022-06-14,23.17,23.17,23.17,23.17,4000,19.7788885425611,19.7788885425611,19.7788885425611,19.7788885425611,4685.80425035345,0.0,1.0
2022-06-15,23.27,23.34,23.27,23.34,1124,19.8642527572463,19.9240077075259,19.8642527572463,19.9240077075259,1316.71099434932,0.0,1.0
2022-06-16,23.16,23.16,23.16,23.16,301,19.7703521210926,19.7703521210926,19.7703521210926,19.7703521210926,352.606769839097,0.0,1.0
2022-06-17,23.0,23.0,23.0,23.0,100,19.6337693775962,19.6337693775962,19.6337693775962,19.6337693775962,117.145106258837,0.0,1.0
2022-06-21,23.0691,23.0691,23.0,23.0,1100,19.6927560499437,19.6927560499437,19.6337693775962,19.6337693775962,1288.5961688472,0.0,1.0
2022-06-22,23.1,23.1,23.1,23.1,200,19.7191335922814,19.7191335922814,19.7191335922814,19.7191335922814,234.290212517673,0.0,1.0
2022-06-23,23.04,23.1,23.03,23.1,1259,19.6679150634703,19.7191335922814,19.6593786420018,19.7191335922814,1474.85688779875,0.0,1.0
2022-06-24,23.15,23.15,23.02,23.02,2645,19.761815699624,19.761815699624,19.6508422205333,19.6508422205333,3098.48806054623,0.0,1.0
2022-06-27,23.15,23.15,23.15,23.15,1,19.761815699624,19.761815699624,19.761815699624,19.761815699624,1.17145106258837,0.0,1.0
2022-06-28,23.15,23.15,23.15,23.15,0,19.761815699624,19.761815699624,19.761815699624,19.761815699624,0,0.0,1.0
2022-06-29,23.15,23.15,23.15,23.15,0,19.761815699624,19.761815699624,19.761815699624,19.761815699624,0,0.0,1.0
2022-06-30,23.41,23.42,23.41,23.42,356,19.9837626578056,19.9922990792741,19.9837626578056,19.9922990792741,417.036578281457,0.0,1.0
2022-07-01,23.41,23.41,23.41,23.41,0,19.9837626578056,19.9837626578056,19.9837626578056,19.9837626578056,0,0.0,1.0
2022-07-05,23.2157,23.2157,23.2157,23.2157,200,19.8178999886722,19.8178999886722,19.8178999886722,19.8178999886722,234.290212517673,0.0,1.0
2022-07-06,23.06,23.06,23.06,23.06,100,19.6849879064074,19.6849879064074,19.6849879064074,19.6849879064074,117.145106258836,0.0,1.0
2022-07-07,23.06,23.06,23.06,23.06,0,19.6849879064074,19.6849879064074,19.6849879064074,19.6849879064074,0,0.0,1.0
2022-07-08,23.06,23.06,23.06,23.06,0,19.6849879064074,19.6849879064074,19.6849879064074,19.6849879064074,0,0.0,1.0
2022-07-11,23.06,23.06,23.06,23.06,0,19.6849879064074,19.6849879064074,19.6849879064074,19.6849879064074,0,0.0,1.0
2022-07-12,23.06,23.06,23.06,23.06,0,19.6849879064074,19.6849879064074,19.6849879064074,19.6849879064074,0,0.0,1.0
2022-07-13,23.2,23.45,23.01,23.15,1501,19.8044978069666,20.0179083436796,19.6423057990648,19.761815699624,1758.34804494514,0.0,1.0
2022-07-14,23.25,23.26,23.19,23.19,10000,19.8471799143092,19.8557163357778,19.7959613854981,19.7959613854981,11714.5106258837,0.0,1.0
2022-07-15,23.37,23.37,23.37,23.37,105,19.9496169719315,19.9496169719315,19.9496169719315,19.9496169719315,123.002361571778,0.0,1.0
2022-07-18,23.2246,23.37,23.2246,23.37,301,19.8254974037792,19.9496169719315,19.8254974037792,19.9496169719315,352.606769839098,0.0,1.0
2022-07-19,23.34,23.34,23.33,23.33,296,19.9240077075259,19.9240077075259,19.9154712860574,19.9154712860574,346.749514526156,0.0,1.0
2022-07-20,23.34,23.34,23.34,23.34,0,19.9240077075259,19.9240077075259,19.9240077075259,19.9240077075259,0,0.0,1.0
2022-07-21,23.34,23.34,23.34,23.34,0,19.9240077075259,19.9240077075259,19.9240077075259,19.9240077075259,0,0.0,1.0
2022-07-22,23.34,23.34,23.34,23.34,0,19.9240077075259,19.9240077075259,19.9240077075259,19.9240077075259,0,0.0,1.0
2022-07-25,23.34,23.34,23.34,23.34,0,19.9240077075259,19.9240077075259,19.9240077075259,19.9240077075259,0,0.0,1.0
2022-07-26,23.47,23.5,23.39,23.4,2090,20.0349811866167,20.0605904510222,19.9666898148685,19.975226236337,2448.33272080968,0.0,1.0
2022-07-27,23.49,23.5,23.49,23.5,500,20.0520540295537,20.0605904510222,20.0520540295537,20.0605904510222,585.725531294183,0.0,1.0
2022-07-28,23.49,23.49,23.49,23.49,0,20.0520540295537,20.0520540295537,20.0520540295537,20.0520540295537,0,0.0,1.0
2022-07-29,23.49,23.49,23.49,23.49,1,20.0520540295537,20.0520540295537,20.0520540295537,20.0520540295537,1.17145106258837,0.0,1.0
2022-08-01,23.49,23.49,23.49,23.49,0,20.0520540295537,20.0520540295537,20.0520540295537,20.0520540295537,0,0.0,1.0
2022-08-02,23.5,23.5,23.5,23.5,2299,20.0605904510222,20.0605904510222,20.0605904510222,20.0605904510222,2693.16599289066,0.0,1.0
2022-08-03,23.5,23.5,23.5,23.5,0,20.0605904510222,20.0605904510222,20.0605904510222,20.0605904510222,0,0.0,1.0
2022-08-04,23.5,23.5,23.5,23.5,100,20.0605904510222,20.0605904510222,20.0605904510222,20.0605904510222,117.145106258837,0.0,1.0
2022-08-05,23.5,23.5,23.5,23.5,0,20.0605904510222,20.0605904510222,20.0605904510222,20.0605904510222,0,0.0,1.0
2022-08-08,23.28,23.8,23.28,23.8,1271,19.8727891787148,20.3166830950778,19.8727891787148,20.3166830950778,1488.91430054981,0.0,1.0
2022-08-09,23.3,23.3,23.21,23.21,454,19.8898620216518,19.8898620216518,19.8130342284352,19.8130342284352,531.838782415119,0.0,1.0
2022-08-10,23.3,23.3,23.3,23.3,0,19.8898620216518,19.8898620216518,19.8898620216518,19.8898620216518,0,0.0,1.0
2022-08-11,23.3,23.3,23.3,23.3,0,19.9436414769035,19.9436414769035,19.9436414769035,19.9436414769035,0,0.063,1.0
2022-08-12,23.5,23.55,23.5,23.55,518,20.1148315324992,20.1576290463982,20.1148315324992,20.1576290463982,605.1753394172,0.0,1.0
2022-08-15,23.5,23.5,23.5,23.5,21,20.1148315324992,20.1148315324992,20.1148315324992,20.1148315324992,24.5341353817784,0.0,1.0
2022-08-16,23.33,23.5,23.33,23.5,2483,19.9693199852429,20.1148315324992,19.9693199852429,20.1148315324992,2900.86943585502,0.0,1.0
2022-08-17,23.6,23.65,23.35,23.35,3025,20.2004265602971,20.2432240741961,19.9864389908024,19.9864389908024,3534.08378713712,0.0,1.0
2022-08-18,23.5,23.72,23.4495,23.63,4551,20.1148315324992,20.3031405936546,20.0716060434613,20.2261050686365,5316.89762487969,0.0,1.0
2022-08-19,23.5,23.5,23.5,23.5,0,20.1148315324992,20.1148315324992,20.1148315324992,20.1148315324992,0,0.0,1.0
2022-08-22,23.5,23.5,23.5,23.5,0,20.1148315324992,20.1148315324992,20.1148315324992,20.1148315324992,0,0.0,1.0
2022-08-23,23.55,23.55,23.55,23.55,508,20.1576290463982,20.1576290463982,20.1576290463982,20.1576290463982,593.492417806827,0.0,1.0
2022-08-24,23.26,23.6,23.26,23.5409,1924,19.9094034657844,20.2004265602971,19.9094034657844,20.1498398988686,2247.7941178353,0.0,1.0
2022-08-25,23.37,23.9,23.37,23.61,5310,20.003557996362,20.4572116436907,20.003557996362,20.2089860630769,6203.63137510681,0.0,1.0
2022-08-26,23.84,23.9,23.74,23.74,2937,20.405854627012,20.4572116436907,20.3202595992141,20.3202595992141,3431.27407696585,0.0,1.0
2022-08-29,23.89,23.89,23.89,23.89,1800,20.4486521409109,20.4486521409109,20.4486521409109,20.4486521409109,2102.92588986672,0.0,1.0
2022-08-30,23.89,23.89,23.89,23.89,0,20.4486521409109,20.4486521409109,20.4486521409109,20.4486521409109,0,0.0,1.0
2022-08-31,23.9,23.9,23.89,23.89,1100,20.4572116436907,20.4572116436907,20.4486521409109,20.4486521409109,1285.12137714077,0.0,1.0
2022-09-01,23.75,23.75,23.75,23.75,221,20.3288191019939,20.3288191019939,20.3288191019939,20.3288191019939,258.192567589191,0.0,1.0
2022-09-02,23.88,23.9,23.74,23.75,1500,20.4400926381312,20.4572116436907,20.3202595992141,20.3288191019939,1752.43824155559,0.0,1.0
2022-09-06,23.88,23.88,23.88,23.88,0,20.4400926381312,20.4400926381312,20.4400926381312,20.4400926381312,0,0.0,1.0
2022-09-07,23.9,23.91,23.8999,23.8999,4717,20.4572116436907,20.4657711464705,20.4571260486629,20.4571260486629,5510.83412361183,0.0,1.0
2022-09-08,23.93,23.93,23.91,23.91,6417,20.4828901520301,20.4828901520301,20.4657711464705,20.4657711464705,7496.93079737483,0.0,1.0
2022-09-09,23.85,23.85,23.85,23.85,2297,20.4144141297918,20.4144141297918,20.4144141297918,20.4144141297918,2683.56709390213,0.0,1.0
2022-09-12,23.85,23.85,23.8499,23.8499,900,20.4144141297918,20.4144141297918,20.414328534764,20.414328534764,1051.46294493336,0.0,1.0
2022-09-13,23.7,23.92,23.6894,23.85,3396,20.3467940578315,20.5356672516173,20.3376938039491,20.4755712354127,3955.66985989231,0.071,1.0
2022-09-14,23.85,23.85,23.85,23.85,566,20.4755712354127,20.4755712354127,20.4755712354127,20.4755712354127,659.278309982052,0.0,1.0
2022-09-15,23.8,23.8,23.8,23.8,801,20.4326455095523,20.4326455095523,20.4326455095523,20.4326455095523,933.006936918063,0.0,1.0
2022-09-16,23.93,23.93,23.8,23.8,2274,20.5442523967893,20.5442523967893,20.4326455095523,20.4326455095523,2648.76126660634,0.0,1.0
2022-09-19,23.93,23.93,23.5801,23.93,2115,20.5442523967893,20.5442523967893,20.2438581672182,20.5442523967893,2463.5576424241,0.0,1.0
2022-09-20,23.5287,23.8,23.5287,23.737,1327,20.1997305210337,20.4326455095523,20.1997305210337,20.3785590949682,1545.69314018761,0.0,1.0
2022-09-21,23.7,23.7,23.7,23.7,496,20.3467940578315,20.3467940578315,20.3467940578315,20.3467940578315,577.742123235155,0.0,1.0
2022-09-22,23.5,23.67,23.5,23.67,991,20.1750911543899,20.3210386223152,20.1750911543899,20.3210386223152,1154.3194438025,0.0,1.0
2022-09-23,23.55,23.55,23.48,23.5,882,20.2180168802503,20.2180168802503,20.1579208640457,20.1750911543899,1027.3559530109,0.0,1.0
2022-09-26,23.67,23.67,23.41,23.41,603,20.3210386223152,20.3210386223152,20.0978248478411,20.0978248478411,702.376008691128,0.0,1.0
2022-09-27,23.67,23.67,23.67,23.67,262,20.3210386223152,20.3210386223152,20.3210386223152,20.3210386223152,305.178298966958,0.0,1.0
2022-09-28,23.67,23.67,23.67,23.67,99,20.3210386223152,20.3210386223152,20.3210386223152,20.3210386223152,115.315464113469,0.0,1.0
2022-09-29,23.67,23.67,23.67,23.67,0,20.3210386223152,20.3210386223152,20.3210386223152,20.3210386223152,0,0.0,1.0
2022-09-30,23.5,23.5,23.5,23.5,431,20.1750911543899,20.1750911543899,20.1750911543899,20.1750911543899,502.029949827322,0.0,1.0
2022-10-03,23.4,23.4,23.4,23.4,1337,20.0892397026691,20.0892397026691,20.0892397026691,20.0892397026691,1557.34116686573,0.0,1.0
2022-10-04,23.67,23.67,23.65,23.65,1213,20.3210386223152,20.3210386223152,20.3038683319711,20.3038683319711,1412.90563605695,0.0,1.0
2022-10-05,23.68,23.68,23.64,23.66,1350,20.3296237674873,20.3296237674873,20.295283186799,20.3124534771432,1572.4836015473,0.0,1.0
2022-10-06,23.495,23.67,23.495,23.67,758,20.1707985818038,20.3210386223152,20.1707985818038,20.3210386223152,882.920422202113,0.0,1.0
2022-10-07,23.66,23.66,23.4702,23.65,2806,20.3124534771432,20.3124534771432,20.1495074217771,20.3038683319711,3268.43628588275,0.0,1.0
2022-10-10,23.66,23.66,23.66,23.66,394,20.3124534771432,20.3124534771432,20.3124534771432,20.3124534771432,458.932251118247,0.0,1.0
2022-10-11,23.66,23.66,23.66,23.66,126,20.3124534771432,20.3124534771432,20.3124534771432,20.3124534771432,146.765136144414,0.0,1.0
2022-10-12,23.64,23.64,23.63,23.63,1100,20.295283186799,20.295283186799,20.2866980416269,20.2866980416269,1281.28293459409,0.0,1.0
2022-10-13,23.58,23.58,23.58,23.58,620,20.3115949626259,20.3115949626259,20.3115949626259,20.3115949626259,719.766223524081,0.079,1.0
2022-10-14,23.58,23.58,23.58,23.58,567,20.3115949626259,20.3115949626259,20.3115949626259,20.3115949626259,658.23782054541,0.0,1.0
2022-10-17,23.59,23.59,23.59,23.59,1955,20.320208870583,20.320208870583,20.320208870583,20.320208870583,2269.58543062834,0.0,1.0
2022-10-18,23.49,23.61,23.49,23.59,4496,20.2340697910129,20.337436686497,20.2340697910129,20.320208870583,5219.46603381332,0.0,1.0
2022-10-19,23.35,23.45,23.3,23.37,7157,20.1134750796148,20.1996141591848,20.0704055398297,20.1307028955288,8308.65622864811,0.0,1.0
2022-10-20,23.47,23.47,23.43,23.43,5861,20.2168419750989,20.2168419750989,20.1823863432708,20.1823863432708,6804.11263883003,0.0,1.0
2022-10-21,23.46,23.46,23.37,23.37,924,20.2082280671418,20.2082280671418,20.1307028955288,20.1307028955288,1072.68385570363,0.0,1.0
2022-10-24,23.46,23.46,23.46,23.46,0,20.2082280671418,20.2082280671418,20.2082280671418,20.2082280671418,0,0.0,1.0
2022-10-25,23.49,23.49,23.43,23.46,4354,20.2340697910129,20.2340697910129,20.1823863432708,20.2082280671418,5054.61635036103,0.0,1.0
2022-10-26,23.5,23.5,23.46,23.49,2299,20.2426836989699,20.2426836989699,20.2082280671418,20.2340697910129,2668.93959335784,0.0,1.0
2022-10-27,23.5,23.5,23.5,23.5,3073,20.2426836989699,20.2426836989699,20.2426836989699,20.2426836989699,3567.48645949919,0.0,1.0
2022-10-28,23.69,23.75,23.5,23.5,4878,20.406347950153,20.4580313978951,20.2426836989699,20.2426836989699,5662.93490056527,0.0,1.0
2022-10-31,23.75,23.75,23.75,23.75,500,20.4580313978951,20.4580313978951,20.4580313978951,20.4580313978951,580.456631874258,0.0,1.0
2022-11-01,23.7014,23.8,23.7006,23.75,2771,20.416167805224,20.5011009376801,20.4154786925875,20.4580313978951,3216.89065384714,0.0,1.0
2022-11-02,23.65,23.67,23.65,23.66,1034,20.371892318325,20.389120134239,20.371892318325,20.380506226282,1200.38431471597,0.0,1.0
2022-11-03,23.65,23.65,23.65,23.65,0,20.371892318325,20.371892318325,20.371892318325,20.371892318325,0,0.0,1.0
2022-11-04,23.48,23.74,23.48,23.74,1593,20.2254558830559,20.4494174899381,20.2254558830559,20.4494174899381,1849.33482915138,0.0,1.0
2022-11-07,23.76,23.76,23.6525,23.7,3780,20.4666453058521,20.4666453058521,20.3740457953143,20.41496185811,4388.25213696939,0.0,1.0
2022-11-08,23.5811,23.5811,23.5811,23.5811,150,20.3125424925012,20.3125424925012,20.3125424925012,20.3125424925012,174.136989562278,0.0,1.0
2022-11-09,23.8,23.8,23.76,23.76,2785,20.5011009376801,20.5011009376801,20.4666453058521,20.4666453058521,3233.14343953962,0.0,1.0
2022-11-10,23.75,23.75,23.42,23.6,2750,20.4580313978951,20.4580313978951,20.1737724353138,20.32882277854,3192.51147530842,0.0,1.0
2022-11-11,23.75,23.75,23.75,23.75,74,20.4580313978951,20.4580313978951,20.4580313978951,20.4580313978951,85.9075815173901,0.0,1.0
2022-11-14,23.75,23.75,23.75,23.75,0,20.4580313978951,20.4580313978951,20.4580313978951,20.4580313978951,0,0.0,1.0
2022-11-15,23.89,23.89,23.89,23.89,501,20.5786261092932,20.5786261092932,20.5786261092932,20.5786261092932,581.617545138007,0.0,1.0
2022-11-16,23.89,23.89,23.89,23.89,2,20.5786261092932,20.5786261092932,20.5786261092932,20.5786261092932,2.32182652749703,0.0,1.0
2022-11-17,23.76,23.94,23.76,23.94,1334,20.4666453058521,20.6216956490783,20.4666453058521,20.6216956490783,1548.65829384052,0.0,1.0
2022-11-18,23.76,23.76,23.76,23.76,0,20.4666453058521,20.4666453058521,20.4666453058521,20.4666453058521,0,0.0,1.0
2022-11-21,23.57,23.57,23.57,23.57,100,20.3029810546689,20.3029810546689,20.3029810546689,20.3029810546689,116.091326374852,0.0,1.0
2022-11-22,23.89,23.89,23.89,23.89,590,20.5786261092932,20.5786261092932,20.5786261092932,20.5786261092932,684.938825611625,0.0,1.0
2022-11-23,23.65,23.74,23.6033,23.74,4807,20.371892318325,20.4494174899381,20.3316653681658,20.4494174899381,5580.51005883912,0.0,1.0
2022-11-25,23.61,23.778,23.61,23.75,1898,20.337436686497,20.4821503401747,20.337436686497,20.4580313978951,2203.41337459468,0.0,1.0
2022-11-28,23.87,23.87,23.7,23.86,1350,20.5613982933792,20.5613982933792,20.41496185811,20.5527843854222,1567.2329060605,0.0,1.0
2022-11-29,23.87,23.87,23.87,23.87,0,20.5613982933792,20.5613982933792,20.5613982933792,20.5613982933792,0,0.0,1.0
2022-11-30,23.87,23.87,23.87,23.87,1493,20.5613982933792,20.5613982933792,20.5613982933792,20.5613982933792,1733.24350277653,0.0,1.0
2022-12-01,23.52,23.52,23.52,23.52,1041,20.2599115148839,20.2599115148839,20.2599115148839,20.2599115148839,1208.5107075622,0.0,1.0
2022-12-02,23.67,23.67,23.67,23.67,173,20.389120134239,20.389120134239,20.389120134239,20.389120134239,200.837994628493,0.0,1.0
2022-12-05,23.67,23.67,23.67,23.67,54,20.389120134239,20.389120134239,20.389120134239,20.389120134239,62.6893162424199,0.0,1.0
2022-12-06,23.82,23.82,23.52,23.55,1106,20.5183287535942,20.5183287535942,20.2599115148839,20.2857532387549,1283.97006970586,0.0,1.0
2022-12-07,23.8199,23.82,23.8199,23.82,752,20.5182426145146,20.5183287535942,20.5182426145146,20.5183287535942,873.006774338883,0.0,1.0
2022-12-08,23.8199,23.8199,23.8199,23.8199,0,20.5182426145146,20.5182426145146,20.5182426145146,20.5182426145146,0,0.0,1.0
2022-12-09,23.82,23.82,23.82,23.82,415,20.5183287535942,20.5183287535942,20.5183287535942,20.5183287535942,481.779004455633,0.0,1.0
2022-12-12,23.69,23.69,23.53,23.55,1000,20.406347950153,20.406347950153,20.2685254228409,20.2857532387549,1160.91326374852,0.0,1.0
2022-12-13,23.583622,23.583622,23.583622,23.583622,196,20.4060223444323,20.4060223444323,20.4060223444323,20.4060223444323,226.520868887571,0.106,1.0
2022-12-14,23.87,23.87,23.8251,23.8251,943,20.6538144718228,20.6538144718228,20.6149641882122,20.6149641882122,1089.84275184173,0.0,1.0
2022-12-15,23.87,23.87,23.87,23.87,101,20.6538144718228,20.6538144718228,20.6538144718228,20.6538144718228,116.727590600228,0.0,1.0
2022-12-16,23.87,23.87,23.87,23.87,1,20.6538144718228,20.6538144718228,20.6538144718228,20.6538144718228,1.15571871881414,0.0,1.0
2022-12-19,23.87,23.87,23.87,23.87,0,20.6538144718228,20.6538144718228,20.6538144718228,20.6538144718228,0,0.0,1.0
2022-12-20,23.87,23.87,23.87,23.87,0,20.6538144718228,20.6538144718228,20.6538144718228,20.6538144718228,0,0.0,1.0
2022-12-21,23.8,23.8,23.8,23.8,200,20.5932461009377,20.5932461009377,20.5932461009377,20.5932461009377,231.143743762828,0.0,1.0
2022-12-22,23.8,23.8,23.8,23.8,0,20.5932461009377,20.5932461009377,20.5932461009377,20.5932461009377,0,0.0,1.0
2022-12-23,23.8,23.8,23.8,23.8,1,20.5932461009377,20.5932461009377,20.5932461009377,20.5932461009377,1.15571871881414,0.0,1.0
2022-12-27,23.8,23.8,23.8,23.8,1,20.5932461009377,20.5932461009377,20.5932461009377,20.5932461009377,1.15571871881414,0.0,1.0
2022-12-28,23.8,23.8,23.655,23.655,1100,20.5932461009377,20.5932461009377,20.4677830469614,20.4677830469614,1271.29059069555,0.0,1.0
2022-12-29,23.8,23.8,23.8,23.8,217,20.5932461009377,20.5932461009377,20.5932461009377,20.5932461009377,250.790961982668,0.0,1.0
2022-12-30,23.8,23.8,23.8,23.8,0,20.5932461009377,20.5932461009377,20.5932461009377,20.5932461009377,0,0.0,1.0
2023-01-03,23.77,23.77,23.77,23.77,231,20.5672882277012,20.5672882277012,20.5672882277012,20.5672882277012,266.971024046067,0.0,1.0
2023-01-04,23.76,23.77,23.76,23.76,1101,20.558635603289,20.5672882277012,20.558635603289,20.558635603289,1272.44630941437,0.0,1.0
2023-01-05,23.73,23.76,23.59,23.59,1150,20.5326777300526,20.558635603289,20.4115409882823,20.4115409882823,1329.07652663626,0.0,1.0
2023-01-06,23.73,23.73,23.73,23.73,50,20.5326777300526,20.5326777300526,20.5326777300526,20.5326777300526,57.785935940707,0.0,1.0
2023-01-09,23.73,23.73,23.73,23.73,0,20.5326777300526,20.5326777300526,20.5326777300526,20.5326777300526,0,0.0,1.0
2023-01-10,23.73,23.73,23.73,23.73,0,20.5326777300526,20.5326777300526,20.5326777300526,20.5326777300526,0,0.0,1.0
2023-01-11,23.88,23.88,23.76,23.76,1704,20.6624670962349,20.6624670962349,20.558635603289,20.558635603289,1969.3446968593,0.0,1.0
2023-01-12,23.87,23.87,23.87,23.87,598,20.6538144718228,20.6538144718228,20.6538144718228,20.6538144718228,691.119793850856,0.0,1.0
2023-01-13,23.82,23.82,23.82,23.82,2620,20.610551349762,20.610551349762,20.610551349762,20.610551349762,3027.98304329305,0.0,1.0
2023-01-17,23.55,23.55,23.52,23.54,1026,20.3769304906337,20.3769304906337,20.3509726173972,20.3682778662215,1185.76740550331,0.0,1.0
2023-01-18,23.55,23.55,23.55,23.55,16,20.3769304906337,20.3769304906337,20.3769304906337,20.3769304906337,18.4914995010263,0.0,1.0
2023-01-19,23.86,23.86,23.85,23.86,781,20.6451618474106,20.6451618474106,20.6365092229985,20.6451618474106,902.616319393846,0.0,1.0
2023-01-20,23.8699,23.87,23.8699,23.87,419,20.6537279455787,20.6538144718228,20.6537279455787,20.6538144718228,484.246143183124,0.0,1.0
2023-01-23,23.87,23.87,23.87,23.87,567,20.6538144718228,20.6538144718228,20.6538144718228,20.6538144718228,655.292513567618,0.0,1.0
2023-01-24,23.88,23.88,23.87,23.87,1092,20.6624670962349,20.6624670962349,20.6538144718228,20.6538144718228,1262.04484094505,0.0,1.0
2023-01-25,23.88,23.88,23.88,23.88,0,20.6624670962349,20.6624670962349,20.6624670962349,20.6624670962349,0,0.0,1.0
2023-01-26,23.88,23.88,23.88,23.88,0,20.6624670962349,20.6624670962349,20.6624670962349,20.6624670962349,0,0.0,1.0
2023-01-27,23.88,23.88,23.88,23.88,755,20.6624670962349,20.6624670962349,20.6624670962349,20.6624670962349,872.567632704679,0.0,1.0
2023-01-30,23.695,23.88,23.695,23.88,312,20.50239354461,20.6624670962349,20.50239354461,20.6624670962349,360.584240270012,0.0,1.0
2023-01-31,23.88,23.88,23.88,23.88,595,20.6624670962349,20.6624670962349,20.6624670962349,20.6624670962349,687.652637694416,0.0,1.0
2023-02-01,23.9699,23.97,23.9699,23.97,1180,20.7402541897002,20.7403407159444,20.7402541897002,20.7403407159444,1363.74808820069,0.0,1.0
2023-02-02,23.97,23.97,23.97,23.97,1900,20.7403407159444,20.7403407159444,20.7403407159444,20.7403407159444,2195.86556574687,0.0,1.0
2023-02-03,24.0,24.0,23.745,23.97,1203,20.7662985891808,20.7662985891808,20.5456566666708,20.7403407159444,1390.32961873342,0.0,1.0
2023-02-06,23.98,23.98,23.98,23.98,115,20.7489933403565,20.7489933403565,20.7489933403565,20.7489933403565,132.907652663626,0.0,1.0
2023-02-07,23.98,23.98,23.98,23.98,1,20.7489933403565,20.7489933403565,20.7489933403565,20.7489933403565,1.15571871881414,0.0,1.0
2023-02-08,23.98,23.98,23.98,23.98,660,20.7489933403565,20.7489933403565,20.7489933403565,20.7489933403565,762.774354417335,0.0,1.0
2023-02-09,24.0,24.0,23.98,23.98,1389,20.7662985891808,20.7662985891808,20.7489933403565,20.7489933403565,1605.29330043285,0.0,1.0
2023-02-10,23.8465,23.8465,23.8465,23.8465,142,20.6334808044542,20.6334808044542,20.6334808044542,20.6334808044542,164.112058071608,0.0,1.0
2023-02-13,23.82,23.82,23.82,23.82,334,20.610551349762,20.610551349762,20.610551349762,20.610551349762,386.010052083923,0.0,1.0
2023-02-14,24.0,24.0,23.6001,23.62,2299,20.7662985891808,20.7662985891808,20.4202801389386,20.4374988615188,2656.99733455372,0.0,1.0
2023-02-15,23.992,24.0,23.96,23.96,536,20.7593764896511,20.7662985891808,20.7316880915322,20.7316880915322,619.46523328438,0.0,1.0
2023-02-16,23.992,23.992,23.992,23.992,0,20.7593764896511,20.7593764896511,20.7593764896511,20.7593764896511,0,0.0,1.0
2023-02-17,23.6,23.6,23.6,23.6,521,20.4201936126945,20.4201936126945,20.4201936126945,20.4201936126945,602.129452502168,0.0,1.0
2023-02-21,24.0,24.05,23.8,23.8,1140,20.7662985891808,20.8095617112416,20.5932461009377,20.5932461009377,1317.51933944812,0.0,1.0
2023-02-22,24.1,24.1,24.1,24.1,278,20.8528248333024,20.8528248333024,20.8528248333024,20.8528248333024,321.289803830332,0.0,1.0
2023-02-23,24.24,24.24,24.1,24.1,920,20.9739615750727,20.9739615750727,20.8528248333024,20.8528248333024,1063.26122130901,0.0,1.0
2023-02-24,24.3,24.3,24.24,24.24,900,21.0258773215456,21.0258773215456,20.9739615750727,20.9739615750727,1040.14684693273,0.0,1.0
2023-02-27,24.43,24.43,24.22,24.22,4163,21.1383614389037,21.1383614389037,20.9566563262483,20.9566563262483,4811.25702642326,0.0,1.0
2023-02-28,24.56,25.25,24.272,25.25,3675,21.2508455562617,21.8478766407007,21.0016499731916,21.8478766407007,4247.26629164198,0.0,1.0
2023-03-01,24.55,24.7,24.55,24.6,1300,21.2421929318496,21.371982298032,21.2421929318496,21.2854560539104,1502.43433445838,0.0,1.0
2023-03-02,24.35,24.6,24.35,24.6,2973,21.0691404436064,21.2854560539104,21.0691404436064,21.2854560539104,3435.95175103444,0.0,1.0
2023-03-03,24.34,24.35,24.31,24.35,1322,21.0604878191942,21.0691404436064,21.0345299459578,21.0691404436064,1527.8601462723,0.0,1.0
2023-03-06,24.16,24.3,24.16,24.2001,2301,20.9047405797754,21.0258773215456,20.9047405797754,20.9394376036681,2659.30877199134,0.0,1.0
2023-03-07,24.16,24.16,24.0907,24.0907,400,20.9047405797754,20.9047405797754,20.8447778925991,20.8447778925991,462.287487525656,0.0,1.0
2023-03-08,24.16,24.16,24.022,24.16,1737,20.9047405797754,20.9047405797754,20.7853343628876,20.9047405797754,2007.48341458016,0.0,1.0
2023-03-09,24.34,24.34,24.16,24.16,1150,21.0604878191942,21.0604878191942,20.9047405797754,20.9047405797754,1329.07652663627,0.0,1.0
2023-03-10,24.34,24.34,24.34,24.34,0,21.0604878191942,21.0604878191942,21.0604878191942,21.0604878191942,0,0.0,1.0
2023-03-13,24.315,24.34,24.02,24.34,2332,21.13576565158,21.1574968521266,20.8793374851307,21.1574968521266,2682.77861018776,0.112,1.0
2023-03-14,24.15,24.34,24.15,24.34,956,20.9923397279728,21.1574968521266,20.9923397279728,21.1574968521266,1099.80117981968,0.0,1.0
2023-03-15,24.15,24.15,24.15,24.15,1601,20.9923397279728,20.9923397279728,20.9923397279728,20.9923397279728,1841.82185030471,0.0,1.0
2023-03-16,24.15,24.15,24.15,24.15,701,20.9923397279728,20.9923397279728,20.9923397279728,20.9923397279728,806.444170558153,0.0,1.0
2023-03-17,24.15,24.15,23.7,23.7,2105,20.9923397279728,20.9923397279728,20.6011781181348,20.6011781181348,2421.63335096279,0.0,1.0
2023-03-20,23.7001,23.7001,23.7001,23.7001,384,20.6012650429369,20.6012650429369,20.6012650429369,20.6012650429369,441.761143358534,0.0,1.0
2023-03-21,24.15,24.15,24.15,24.15,300,20.9923397279728,20.9923397279728,20.9923397279728,20.9923397279728,345.125893248853,0.0,1.0
2023-03-22,24.32,24.35,24.15,24.34,1841,21.1401118916893,21.1661893323452,20.9923397279728,21.1574968521266,2117.9225649038,0.0,1.0
2023-03-23,24.61,24.61,24.31,24.61,1897,21.3921938180294,21.3921938180294,21.1314194114707,21.3921938180294,2182.34606497692,0.0,1.0
2023-03-24,24.51,24.61,24.2127,24.61,3609,21.3052690158432,21.3921938180294,21.0468415789435,21.3921938180294,4151.8644957837,0.0,1.0
2023-03-27,24.6,24.61,24.6,24.61,2130,21.3835013378108,21.3921938180294,21.3835013378108,21.3921938180294,2450.39384206686,0.0,1.0
2023-03-28,24.59,24.6,24.4501,24.6,1411,21.3748088575921,21.3835013378108,21.2532010593336,21.3835013378108,1623.24211791378,0.0,1.0
2023-03-29,24.59,24.59,24.59,24.59,0,21.3748088575921,21.3748088575921,21.3748088575921,21.3748088575921,0,0.0,1.0
2023-03-30,24.5,24.5,24.25,24.475,1200,21.2965765356245,21.2965765356245,21.079264530159,21.274845335078,1380.50357299542,0.0,1.0
2023-03-31,24.5,24.5,24.45,24.45,463,21.2965765356245,21.2965765356245,21.2531141345314,21.2531141345314,532.644295247399,0.0,1.0
2023-04-03,24.5,24.5,24.5,24.5,100,21.2965765356245,21.2965765356245,21.2965765356245,21.2965765356245,115.041964416285,0.0,1.0
2023-04-04,24.49,24.49,24.4475,24.4475,838,21.2878840554059,21.2878840554059,21.2509410144768,21.2509410144768,964.051661808466,0.0,1.0
2023-04-05,24.61,24.61,24.48,24.49,941,21.3921938180294,21.3921938180294,21.2791915751873,21.2878840554059,1082.54488515724,0.0,1.0
2023-04-06,24.57,24.57,24.37,24.43,1252,21.3574238971549,21.3574238971549,21.1835742927824,21.2357291740942,1440.32539449188,0.0,1.0
2023-04-10,24.58,24.58,24.3,24.33,1882,21.3661163773735,21.3661163773735,21.1227269312521,21.148804371908,2165.08977031448,0.0,1.0
2023-04-11,24.46,24.59,24.44,24.535,2754,21.26180661475,21.3748088575921,21.2444216543128,21.3270002163897,3168.25570002449,0.0,1.0
2023-04-12,24.46,24.46,24.46,24.46,1000,21.26180661475,21.26180661475,21.26180661475,21.26180661475,1150.41964416285,0.0,1.0
2023-04-13,24.5699,24.5699,24.1,24.25,1242,21.4545171653086,21.4545171653086,21.0441989460249,21.1751794373902,1422.34922207167,0.111798003,1.0
2023-04-14,24.55,24.55,24.55,24.55,915,21.4371404201208,21.4371404201208,21.4371404201208,21.4371404201208,1047.86597278227,0.0,1.0
2023-04-17,24.61,24.61,24.5,24.56,2803,21.4895326166669,21.4895326166669,21.3934802563324,21.4458724528785,3210.02002372536,0.0,1.0
2023-04-18,24.59,24.6,24.45,24.6,3633,21.4720685511515,21.4808005839092,21.3498200925439,21.4808005839092,4160.54325586666,0.0,1.0
2023-04-19,24.6,24.6,24.6,24.6,1194,21.4808005839092,21.4808005839092,21.4808005839092,21.4808005839092,1367.37920382736,0.0,1.0
2023-04-20,24.52,24.55,24.5,24.55,1500,21.4109443218477,21.4371404201208,21.3934802563324,21.4371404201208,1717.81307013487,0.0,1.0
2023-04-21,24.6,24.6,24.6,24.6,1643,21.4808005839092,21.4808005839092,21.4808005839092,21.4808005839092,1881.5779161544,0.0,1.0
2023-04-24,24.6,24.6,24.6,24.6,1121,21.4808005839092,21.4808005839092,21.4808005839092,21.4808005839092,1283.77896774746,0.0,1.0
2023-04-25,24.52,24.52,24.42,24.52,870,21.4109443218477,21.4109443218477,21.3236239942709,21.4109443218477,996.331580678226,0.0,1.0
2023-04-26,24.5,24.5,24.5,24.5,1015,21.3934802563324,21.3934802563324,21.3934802563324,21.3934802563324,1162.38684412459,0.0,1.0
2023-04-27,24.53,24.6,24.53,24.6,977,21.4196763546054,21.4808005839092,21.4196763546054,21.4808005839092,1118.86891301451,0.0,1.0
2023-04-28,24.48,24.53,24.48,24.53,1219,21.376016190817,21.4196763546054,21.376016190817,21.4196763546054,1396.00942166294,0.0,1.0
2023-05-01,24.48,24.48,24.48,24.48,1399,21.376016190817,21.376016190817,21.376016190817,21.376016190817,1602.14699007912,0.0,1.0
2023-05-02,24.555,24.555,24.4799,24.48,1458,21.4415064364996,21.4415064364996,21.3759288704894,21.376016190817,1669.7143041711,0.0,1.0
2023-05-03,24.4,24.5,23.855,24.5,1020,21.3061599287555,21.3934802563324,20.8302641434616,21.3934802563324,1168.11288769171,0.0,1.0
2023-05-04,24.4,24.4,24.4,24.4,0,21.3061599287555,21.3061599287555,21.3061599287555,21.3061599287555,0,0.0,1.0
2023-05-05,24.4,24.4,24.4,24.4,0,21.3061599287555,21.3061599287555,21.3061599287555,21.3061599287555,0,0.0,1.0
2023-05-08,24.4,24.4,24.4,24.4,0,21.3061599287555,21.3061599287555,21.3061599287555,21.3061599287555,0,0.0,1.0
2023-05-09,24.4,24.4,24.4,24.4,47,21.3061599287555,21.3061599287555,21.3061599287555,21.3061599287555,53.8248095308926,0.0,1.0
2023-05-10,24.6,24.6,24.6,24.6,2200,21.4808005839092,21.4808005839092,21.4808005839092,21.4808005839092,2519.45916953114,0.0,1.0
2023-05-11,24.6,24.6,24.59,24.6,1387,21.4808005839092,21.4808005839092,21.4720685511515,21.4808005839092,1588.40448551804,0.0,1.0
2023-05-12,24.6,24.6,24.6,24.6,800,21.4808005839092,21.4808005839092,21.4808005839092,21.4808005839092,916.166970738598,0.0,1.0
2023-05-15,24.5,24.5,24.5,24.5,1036,21.3934802563324,21.3934802563324,21.3934802563324,21.3934802563324,1186.43622710648,0.0,1.0
2023-05-16,24.45,24.45,24.44,24.44,551,21.3498200925439,21.3498200925439,21.3410880597862,21.3410880597862,631.010001096209,0.0,1.0
2023-05-17,24.0232,24.45,24.0232,24.3,1442,20.9771369344459,21.3498200925439,20.9771369344459,21.2188396011786,1651.39096475632,0.0,1.0
2023-05-18,24.34,24.34,24.34,24.34,292,21.2537677322094,21.2537677322094,21.2537677322094,21.2537677322094,334.400944319587,0.0,1.0
2023-05-19,24.45,24.6,24.45,24.6,601,21.3498200925439,21.4808005839092,21.3498200925439,21.4808005839092,688.270436767372,0.0,1.0
2023-05-22,24.45,24.45,24.37,24.37,866,21.3498200925439,21.3498200925439,21.2799638304824,21.2799638304824,991.750745824532,0.0,1.0
2023-05-23,24.25,24.4,24.09,24.09,3930,21.1751794373902,21.3061599287555,21.0354669132672,21.0354669132672,4500.67024375336,0.0,1.0
2023-05-24,24.25,24.25,24.25,24.25,0,21.1751794373902,21.1751794373902,21.1751794373902,21.1751794373902,0,0.0,1.0
2023-05-25,24.4,24.4,24.4,24.4,559,21.3061599287555,21.3061599287555,21.3061599287555,21.3061599287555,640.171670803594,0.0,1.0
2023-05-26,24.45,24.45,24.42,24.42,300,21.3498200925439,21.3498200925439,21.3236239942709,21.3236239942709,343.562614026974,0.0,1.0
2023-05-30,24.45,24.45,24.2,24.24,1542,21.3498200925439,21.3498200925439,21.1315192736018,21.1664474046325,1765.91183609865,0.0,1.0
2023-05-31,24.45,24.45,24.2,24.43,1850,21.3498200925439,21.3498200925439,21.1315192736018,21.3323560270286,2118.63611983301,0.0,1.0
2023-06-01,24.44,24.44,24.42,24.42,667,21.3410880597862,21.3410880597862,21.3236239942709,21.3236239942709,763.854211853307,0.0,1.0
2023-06-02,24.44,24.44,24.44,24.44,29,21.3410880597862,21.3410880597862,21.3410880597862,21.3410880597862,33.2110526892742,0.0,1.0
2023-06-05,24.45,24.56,24.45,24.56,200,21.3498200925439,21.4458724528785,21.3498200925439,21.4458724528785,229.04174268465,0.0,1.0
2023-06-06,24.4,24.61,24.4,24.61,1096,21.3061599287555,21.4895326166669,21.3061599287555,21.4895326166669,1255.14874991188,0.0,1.0
2023-06-07,24.45,24.45,24.45,24.45,466,21.3498200925439,21.3498200925439,21.3498200925439,21.3498200925439,533.667260455233,0.0,1.0
2023-06-08,24.4,24.5,24.25,24.45,1348,21.3061599287555,21.3934802563324,21.1751794373902,21.3498200925439,1543.74134569454,0.0,1.0
2023-06-09,24.4,24.4,24.39,24.39,1285,21.3061599287555,21.3061599287555,21.2974278959978,21.2974278959978,1471.59319674887,0.0,1.0
2023-06-12,24.33,24.36,23.78,24.25,2949,21.2450356994517,21.2712317977248,20.7647738977789,21.1751794373902,3377.22049588515,0.0,1.0
2023-06-13,24.45,24.45,24.207,24.32,1526,21.4557090895264,21.4557090895264,21.2424682998023,21.3416296546946,1738.96373428242,0.121265002,1.0
2023-06-14,24.45,24.45,24.45,24.45,602,21.4557090895264,21.4557090895264,21.4557090895264,21.4557090895264,686.013216276549,0.0,1.0
2023-06-15,24.61,24.61,24.61,24.61,178,21.596114547781,21.596114547781,21.596114547781,21.596114547781,202.841117105026,0.0,1.0
2023-06-16,24.61,24.61,24.45,24.61,2587,21.596114547781,21.596114547781,21.4557090895264,21.596114547781,2948.03353904889,0.0,1.0
2023-06-20,24.61,24.61,24.61,24.61,1073,21.596114547781,21.596114547781,21.596114547781,21.596114547781,1222.7444868185,0.0,1.0
2023-06-21,24.61,24.61,24.61,24.61,400,21.596114547781,21.596114547781,21.596114547781,21.596114547781,455.822735067474,0.0,1.0
2023-06-22,24.61,24.61,24.5,24.61,1123,21.596114547781,21.596114547781,21.499585795231,21.596114547781,1279.72232870193,0.0,1.0
2023-06-23,24.5,24.61,24.5,24.61,1410,21.499585795231,21.596114547781,21.499585795231,21.596114547781,1606.77514111284,0.0,1.0
2023-06-26,24.61,24.61,24.61,24.61,191,21.596114547781,21.596114547781,21.596114547781,21.596114547781,217.655355994719,0.0,1.0
2023-06-27,24.4,24.4,24.33,24.33,954,21.4118323838219,21.4118323838219,21.3504049958355,21.3504049958355,1087.13722313592,0.0,1.0
2023-06-28,24.61,24.61,24.61,24.61,1000,21.596114547781,21.596114547781,21.596114547781,21.596114547781,1139.55683766869,0.0,1.0
2023-06-29,24.61,24.61,24.61,24.61,0,21.596114547781,21.596114547781,21.596114547781,21.596114547781,0,0.0,1.0
2023-06-30,24.61,24.61,24.61,24.61,0,21.596114547781,21.596114547781,21.596114547781,21.596114547781,0,0.0,1.0
2023-07-03,24.4,24.41,24.4,24.4001,1510,21.4118323838219,21.4206077249628,21.4118323838219,21.4119201372333,1720.73082487971,0.0,1.0
2023-07-05,24.4,24.4,24.4,24.4,0,21.4118323838219,21.4118323838219,21.4118323838219,21.4118323838219,0,0.0,1.0
2023-07-06,24.61,24.61,24.09,24.49,1634,21.596114547781,21.596114547781,21.1397968084536,21.4908104540901,1862.03587275063,0.0,1.0
2023-07-07,24.59,24.59,24.59,24.59,288,21.5785638654992,21.5785638654992,21.5785638654992,21.5785638654992,328.192369248581,0.0,1.0
2023-07-10,24.59,24.59,24.59,24.59,400,21.5785638654992,21.5785638654992,21.5785638654992,21.5785638654992,455.822735067474,0.0,1.0
2023-07-11,24.59,24.59,24.32,24.32,2001,21.5785638654992,21.5785638654992,21.3416296546946,21.3416296546946,2280.25323217504,0.0,1.0
2023-07-12,24.59,24.59,24.59,24.59,35,21.5785638654992,21.5785638654992,21.5785638654992,21.5785638654992,39.8844893184039,0.0,1.0
2023-07-13,24.61,24.61,24.56,24.59,1903,21.7067566823655,21.7067566823655,21.662655185652,21.6891160836801,2157.52314752977,0.126083001,1.0
2023-07-14,24.61,24.61,24.61,24.61,762,21.7067566823655,21.7067566823655,21.7067566823655,21.7067566823655,863.916257707663,0.0,1.0
2023-07-17,24.61,24.61,23.92,24.61,1766,21.7067566823655,21.7067566823655,21.0981560277197,21.7067566823655,2002.19962088154,0.0,1.0
2023-07-18,24.61,24.61,24.61,24.61,1401,21.7067566823655,21.7067566823655,21.7067566823655,21.7067566823655,1588.38146594283,0.0,1.0
2023-07-19,24.61,24.61,24.6099,24.6099,431,21.7067566823655,21.7067566823655,21.706668479372,21.706668479372,488.645547338586,0.0,1.0
2023-07-20,24.61,24.61,24.61,24.61,0,21.7067566823655,21.7067566823655,21.7067566823655,21.7067566823655,0,0.0,1.0
2023-07-21,24.61,24.61,24.61,24.61,0,21.7067566823655,21.7067566823655,21.7067566823655,21.7067566823655,0,0.0,1.0
2023-07-24,24.61,24.61,24.61,24.61,799,21.7067566823655,21.7067566823655,21.7067566823655,21.7067566823655,905.864947386381,0.0,1.0
2023-07-25,24.8,24.8,24.8,24.8,304,21.8743423698766,21.8743423698766,21.8743423698766,21.8743423698766,344.65950438731,0.0,1.0
2023-07-26,24.8,24.8,24.8,24.8,331,21.8743423698766,21.8743423698766,21.8743423698766,21.8743423698766,375.270710369077,0.0,1.0
2023-07-27,24.81,24.81,24.7,24.7,1289,21.8831626692193,21.8831626692193,21.7861393764497,21.7861393764497,1461.40164853698,0.0,1.0
2023-07-28,24.81,24.81,24.81,24.81,0,21.8831626692193,21.8831626692193,21.8831626692193,21.8831626692193,0,0.0,1.0
2023-07-31,24.81,24.81,24.81,24.81,716,21.8831626692193,21.8831626692193,21.8831626692193,21.8831626692193,811.76383270169,0.0,1.0
2023-08-01,24.91,24.91,24.91,24.91,617,21.9713656626462,21.9713656626462,21.9713656626462,21.9713656626462,699.522744101876,0.0,1.0
2023-08-02,24.91,24.91,24.91,24.91,1518,21.9713656626462,21.9713656626462,21.9713656626462,21.9713656626462,1721.03002519716,0.0,1.0
2023-08-03,25.0,25.0,25.0,25.0,600,22.0507483567305,22.0507483567305,22.0507483567305,22.0507483567305,680.249021817057,0.0,1.0
2023-08-04,24.9,24.9,24.9,24.9,1639,21.9625453633035,21.9625453633035,21.9625453633035,21.9625453633035,1858.21357793027,0.0,1.0
2023-08-07,24.9,24.9,24.9,24.9,0,21.9625453633035,21.9625453633035,21.9625453633035,21.9625453633035,0,0.0,1.0
2023-08-08,24.65,24.97,24.15,24.26,5638,21.7420378797362,22.0242874587024,21.3010229126016,21.3980462053713,6392.07330834097,0.0,1.0
2023-08-09,24.65,24.65,24.65,24.65,0,21.7420378797362,21.7420378797362,21.7420378797362,21.7420378797362,0,0.0,1.0
2023-08-10,24.71,24.75,24.71,24.75,5107,21.7949596757924,21.8302408731632,21.7949596757924,21.8302408731632,5790.05292403286,0.0,1.0
2023-08-11,24.78,24.78,24.78,24.78,409,21.8567017711912,21.8567017711912,21.8567017711912,21.8567017711912,463.703083205295,0.0,1.0
2023-08-14,24.89,24.89,24.695,24.695,1320,21.9537250639609,21.9537250639609,21.7817292267784,21.7817292267784,1496.54784799752,0.0,1.0
2023-08-15,24.89,24.89,24.89,24.89,21,21.9537250639609,21.9537250639609,21.9537250639609,21.9537250639609,23.808715763597,0.0,1.0
2023-08-16,24.89,24.89,24.89,24.89,102,21.9537250639609,21.9537250639609,21.9537250639609,21.9537250639609,115.6423337089,0.0,1.0
2023-08-17,24.89,24.89,24.89,24.89,990,21.9537250639609,21.9537250639609,21.9537250639609,21.9537250639609,1122.41088599814,0.0,1.0
2023-08-18,24.89,24.89,24.49,24.49,458,21.9537250639609,21.9537250639609,21.6009130902532,21.6009130902532,519.256753320353,0.0,1.0
2023-08-21,24.89,25.0,24.89,25.0,666,21.9537250639609,22.0507483567305,21.9537250639609,22.0507483567305,755.076414216933,0.0,1.0
2023-08-22,24.83,24.83,24.5,24.5,900,21.9008032679047,21.9008032679047,21.6097333895959,21.6097333895959,1020.37353272559,0.0,1.0
2023-08-23,24.83,24.83,24.83,24.83,0,21.9008032679047,21.9008032679047,21.9008032679047,21.9008032679047,0,0.0,1.0
2023-08-24,24.83,24.83,24.83,24.83,0,21.9008032679047,21.9008032679047,21.9008032679047,21.9008032679047,0,0.0,1.0
2023-08-25,24.89,24.89,24.89,24.89,126,21.9537250639609,21.9537250639609,21.9537250639609,21.9537250639609,142.852294581582,0.0,1.0
2023-08-28,24.89,24.89,24.89,24.89,1300,21.9537250639609,21.9537250639609,21.9537250639609,21.9537250639609,1473.87288060362,0.0,1.0
2023-08-29,24.9012,25.4,24.444,24.444,2939,21.9636037992247,22.4035603304382,21.5603397132768,21.5603397132768,3332.08645853388,0.0,1.0
2023-08-30,25.0397,25.175,24.695,25.175,4037,22.085764945121,22.2051035952276,21.7817292267784,22.2051035952276,4576.9421684591,0.0,1.0
2023-08-31,25.0397,25.0397,25.0397,25.0397,0,22.085764945121,22.085764945121,22.085764945121,22.085764945121,0,0.0,1.0
2023-09-01,25.02,25.04,25.02,25.04,468,22.0683889554159,22.0860295541012,22.0683889554159,22.0860295541012,530.594237017304,0.0,1.0
2023-09-05,25.04,25.04,25.01,25.01,1025,22.0860295541012,22.0860295541012,22.0595686560732,22.0595686560732,1162.09207893748,0.0,1.0
2023-09-06,25.04,25.04,25.04,25.04,256,22.0860295541012,22.0860295541012,22.0860295541012,22.0860295541012,290.239582641945,0.0,1.0
2023-09-07,25.04,25.04,25.04,25.04,0,22.0860295541012,22.0860295541012,22.0860295541012,22.0860295541012,0,0.0,1.0
2023-09-08,25.04,25.04,25.04,25.04,1,22.0860295541012,22.0860295541012,22.0860295541012,22.0860295541012,1.1337483696951,0.0,1.0
2023-09-11,25.06,25.06,25.06,25.06,422,22.1036701527866,22.1036701527866,22.1036701527866,22.1036701527866,478.441812011331,0.0,1.0
2023-09-12,25.06,25.06,25.06,25.06,0,22.1036701527866,22.1036701527866,22.1036701527866,22.1036701527866,0,0.0,1.0
2023-09-13,25.06,25.06,25.06,25.06,0,22.2165699843731,22.2165699843731,22.2165699843731,22.2165699843731,0,0.128,1.0
2023-09-14,25.06,25.06,25.06,25.06,0,22.2165699843731,22.2165699843731,22.2165699843731,22.2165699843731,0,0.0,1.0
2023-09-15,25.06,25.06,25.06,25.06,100,22.2165699843731,22.2165699843731,22.2165699843731,22.2165699843731,112.798690426231,0.0,1.0
2023-09-18,25.06,25.06,25.06,25.06,2,22.2165699843731,22.2165699843731,22.2165699843731,22.2165699843731,2.25597380852462,0.0,1.0
2023-09-19,25.06,25.06,25.06,25.06,5,22.2165699843731,22.2165699843731,22.2165699843731,22.2165699843731,5.63993452131156,0.0,1.0
2023-09-20,25.06,25.06,25.06,25.06,0,22.2165699843731,22.2165699843731,22.2165699843731,22.2165699843731,0,0.0,1.0
2023-09-21,25.06,25.06,25.0599,25.06,900,22.2165699843731,22.2165699843731,22.2164813308616,22.2165699843731,1015.18821383608,0.0,1.0
2023-09-22,24.26,25.06,24.22,25.06,2600,21.5073418922941,22.2165699843731,21.4718804876902,22.2165699843731,2932.76595108202,0.0,1.0
2023-09-25,25.06,25.06,24.8,24.8,501,22.2165699843731,22.2165699843731,21.9860708544474,21.9860708544474,565.121439035418,0.0,1.0
2023-09-26,25.06,25.06,25.06,25.06,1,22.2165699843731,22.2165699843731,22.2165699843731,22.2165699843731,1.12798690426231,0.0,1.0
2023-09-27,25.0,25.0,24.95,24.99,800,22.1633778774672,22.1633778774672,22.1190511217122,22.1545125263162,902.389523409848,0.0,1.0
2023-09-28,24.99,24.99,24.99,24.99,600,22.1545125263162,22.1545125263162,22.1545125263162,22.1545125263162,676.792142557387,0.0,1.0
2023-09-29,24.99,24.99,24.99,24.99,0,22.1545125263162,22.1545125263162,22.1545125263162,22.1545125263162,0,0.0,1.0
2023-10-02,25.0,25.0,25.0,25.0,331,22.1633778774672,22.1633778774672,22.1633778774672,22.1633778774672,373.363665310825,0.0,1.0
2023-10-03,24.96,24.96,24.753,24.753,400,22.1279164728632,22.1279164728632,21.9444037040378,21.9444037040378,451.194761704925,0.0,1.0
2023-10-04,24.53,24.53,24.53,24.53,1679,21.7467063733708,21.7467063733708,21.7467063733708,21.7467063733708,1893.89001225642,0.0,1.0
2023-10-05,25.0,25.0,24.78,24.81,2281,22.1633778774672,22.1633778774672,21.9683401521455,21.9949362055984,2572.93812862233,0.0,1.0
2023-10-06,25.0,25.0,25.0,25.0,0,22.1633778774672,22.1633778774672,22.1633778774672,22.1633778774672,0,0.0,1.0
2023-10-09,24.675,25.0,24.675,25.0,600,21.8752539650601,22.1633778774672,21.8752539650601,22.1633778774672,676.792142557387,0.0,1.0
2023-10-10,25.07,25.07,25.0,25.0,400,22.2254353355241,22.2254353355241,22.1633778774672,22.1633778774672,451.194761704924,0.0,1.0
2023-10-11,25.07,25.07,25.07,25.07,0,22.2254353355241,22.2254353355241,22.2254353355241,22.2254353355241,0,0.0,1.0
2023-10-12,24.6245,25.07,24.6245,25.07,2100,21.9444595575231,22.3414729682676,21.9444595575231,22.3414729682676,2356.46951634642,0.128563002,1.0
2023-10-13,24.93,24.98,24.93,24.98,923,22.2167100558002,22.2612682388242,22.2167100558002,22.2612682388242,1035.7244588513,0.0,1.0
2023-10-16,24.93,24.93,24.93,24.93,96,22.2167100558002,22.2167100558002,22.2167100558002,22.2167100558002,107.724320747265,0.0,1.0
2023-10-17,24.49,25.07,24.48,24.98,1226,21.8245980451884,22.3414729682676,21.8156864085836,22.2612682388242,1375.72934620986,0.0,1.0
2023-10-18,25.07,25.07,25.07,25.07,500,22.3414729682676,22.3414729682676,22.3414729682676,22.3414729682676,561.06417055867,0.0,1.0
2023-10-19,24.98,24.98,24.98,24.98,147,22.2612682388242,22.2612682388242,22.2612682388242,22.2612682388242,164.952866144249,0.0,1.0
2023-10-20,25.07,25.07,25.04,25.04,687,22.3414729682676,22.3414729682676,22.3147380584531,22.3147380584531,770.902170347612,0.0,1.0
2023-10-23,24.56,24.57,24.47,24.47,555,21.8869795014221,21.8958911380269,21.8067747719787,21.8067747719787,622.781229320124,0.0,1.0
2023-10-24,24.74,24.86,24.46,24.86,699,22.0473889603087,22.1543285995665,21.7978631353739,22.1543285995665,784.367710441022,0.0,1.0
2023-10-25,24.99,24.99,24.99,24.99,659,22.270179875429,22.270179875429,22.270179875429,22.270179875429,739.48257679633,0.0,1.0
2023-10-26,24.99,24.99,24.99,24.99,0,22.270179875429,22.270179875429,22.270179875429,22.270179875429,0,0.0,1.0
2023-10-27,25.07,25.07,25.07,25.07,1100,22.3414729682676,22.3414729682676,22.3414729682676,22.3414729682676,1234.34117522907,0.0,1.0
2023-10-30,25.07,25.07,25.07,25.07,0,22.3414729682676,22.3414729682676,22.3414729682676,22.3414729682676,0,0.0,1.0
2023-10-31,25.07,25.07,25.07,25.07,0,22.3414729682676,22.3414729682676,22.3414729682676,22.3414729682676,0,0.0,1.0
2023-11-01,24.45,24.57,24.45,24.57,402,21.7889514987691,21.8958911380269,21.7889514987691,21.8958911380269,451.095593129172,0.0,1.0
2023-11-02,25.03,25.03,24.45,24.45,300,22.3058264218483,22.3058264218483,21.7889514987691,21.7889514987691,336.638502335203,0.0,1.0
2023-11-03,24.97,24.97,24.97,24.97,1033,22.2523566022194,22.2523566022194,22.2523566022194,22.2523566022194,1159.15857637421,0.0,1.0
2023-11-06,24.97,24.97,24.97,24.97,0,22.2523566022194,22.2523566022194,22.2523566022194,22.2523566022194,0,0.0,1.0
2023-11-07,24.97,24.97,24.97,24.97,20,22.2523566022194,22.2523566022194,22.2523566022194,22.2523566022194,22.4425668223468,0.0,1.0
2023-11-08,24.97,24.97,24.97,24.97,51,22.2523566022194,22.2523566022194,22.2523566022194,22.2523566022194,57.2285453969845,0.0,1.0
2023-11-09,25.07,25.07,25.07,25.07,605,22.3414729682676,22.3414729682676,22.3414729682676,22.3414729682676,678.88764637599,0.0,1.0
2023-11-10,25.07,25.07,25.07,25.07,0,22.3414729682676,22.3414729682676,22.3414729682676,22.3414729682676,0,0.0,1.0
2023-11-13,25.07,25.07,25.07,25.07,10,22.455754910271,22.455754910271,22.455754910271,22.455754910271,11.1641759986137,0.128239006,1.0
2023-11-14,25.07,25.07,25.07,25.07,37,22.455754910271,22.455754910271,22.455754910271,22.455754910271,41.3074511948708,0.0,1.0
2023-11-15,25.07,25.07,25.07,25.07,100,22.455754910271,22.455754910271,22.455754910271,22.455754910271,111.641759986137,0.0,1.0
2023-11-16,25.07,25.07,25.07,25.07,1,22.455754910271,22.455754910271,22.455754910271,22.455754910271,1.11641759986137,0.0,1.0
2023-11-17,24.72,24.72,24.72,24.72,101,22.142252149258,22.142252149258,22.142252149258,22.142252149258,112.758177585999,0.0,1.0
2023-11-20,24.72,24.72,24.72,24.72,0,22.142252149258,22.142252149258,22.142252149258,22.142252149258,0,0.0,1.0
2023-11-21,24.77,24.77,24.48,24.5,1070,22.1870382579742,22.1870382579742,21.9272788274206,21.945193270907,1194.56683185167,0.0,1.0
2023-11-22,24.77,24.77,24.77,24.77,3,22.1870382579742,22.1870382579742,22.1870382579742,22.1870382579742,3.34925279958412,0.0,1.0
2023-11-24,24.77,24.77,24.77,24.77,0,22.1870382579742,22.1870382579742,22.1870382579742,22.1870382579742,0,0.0,1.0
2023-11-27,24.4701,24.4701,24.4701,24.4701,200,21.9184111778948,21.9184111778948,21.9184111778948,21.9184111778948,223.283519972275,0.0,1.0
2023-11-28,24.49,24.49,24.49,24.49,267,21.9362360491638,21.9362360491638,21.9362360491638,21.9362360491638,298.083499162987,0.0,1.0
2023-11-29,24.52,24.52,24.48,24.52,800,21.9631077143935,21.9631077143935,21.9272788274206,21.9631077143935,893.134079889098,0.0,1.0
2023-11-30,24.52,24.52,24.52,24.52,0,21.9631077143935,21.9631077143935,21.9631077143935,21.9631077143935,0,0.0,1.0
2023-12-01,24.52,24.52,24.52,24.52,0,21.9631077143935,21.9631077143935,21.9631077143935,21.9631077143935,0,0.0,1.0
2023-12-04,24.52,24.52,24.52,24.52,0,21.9631077143935,21.9631077143935,21.9631077143935,21.9631077143935,0,0.0,1.0
2023-12-05,24.52,24.52,24.52,24.52,15,21.9631077143935,21.9631077143935,21.9631077143935,21.9631077143935,16.7462639979206,0.0,1.0
2023-12-06,24.614,24.685,24.47,24.685,1199,22.0473055987798,22.1109018731568,21.9183216056774,22.1109018731568,1338.58470223379,0.0,1.0
2023-12-07,24.8497,24.8497,24.625,24.625,2599,22.2584273152677,22.2584273152677,22.0571585426974,22.0571585426974,2901.56934203971,0.0,1.0
2023-12-08,24.85,24.85,24.625,24.625,2390,22.25869603192,22.25869603192,22.0571585426974,22.0571585426974,2668.23806366868,0.0,1.0
2023-12-11,24.85,24.85,24.85,24.85,0,22.25869603192,22.25869603192,22.25869603192,22.25869603192,0,0.0,1.0
2023-12-12,24.85,24.85,24.625,24.625,3000,22.25869603192,22.25869603192,22.0571585426974,22.0571585426974,3349.25279958412,0.0,1.0
2023-12-13,24.45,24.85,24.36,24.81,2200,22.0150094472282,22.3751732009661,21.9339726026372,22.3391568255923,2443.33304189304,0.127944008,1.0
2023-12-14,24.45,24.45,24.45,24.45,3,22.0150094472282,22.0150094472282,22.0150094472282,22.0150094472282,3.33181778439959,0.0,1.0
2023-12-15,24.85,24.85,24.71,24.71,1942,22.3751732009661,22.3751732009661,22.2491158871579,22.2491158871579,2156.79671243467,0.0,1.0
2023-12-18,24.85,24.85,24.85,24.85,315,22.3751732009661,22.3751732009661,22.3751732009661,22.3751732009661,349.840867361957,0.0,1.0
2023-12-19,24.85,24.9,24.85,24.85,902,22.3751732009661,22.4201936701834,22.3751732009661,22.3751732009661,1001.76654717614,0.0,1.0
2023-12-20,24.9,24.9,24.8,24.82,1215,22.4201936701834,22.4201936701834,22.3301527317489,22.3481609194358,1349.38620268183,0.0,1.0
2023-12-21,24.9,24.9,24.9,24.9,0,22.4201936701834,22.4201936701834,22.4201936701834,22.4201936701834,0,0.0,1.0
2023-12-22,24.5,25.2,24.48,25.2,751,22.0600299164455,22.6903164854868,22.0420217287586,22.6903164854868,834.065052028029,0.0,1.0
2023-12-26,24.5,24.5,24.5,24.5,41,22.0600299164455,22.0600299164455,22.0600299164455,22.0600299164455,45.534843053461,0.0,1.0
2023-12-27,24.5,24.5,24.5,24.5,0,22.0600299164455,22.0600299164455,22.0600299164455,22.0600299164455,0,0.0,1.0
2023-12-28,25.2,25.2,25.2,25.2,400,22.6903164854868,22.6903164854868,22.6903164854868,22.6903164854868,444.242371253278,0.0,1.0
2023-12-29,25.11,25.11,25.11,25.11,100,22.6092796408957,22.6092796408957,22.6092796408957,22.6092796408957,111.06059281332,0.0,1.0
2024-01-02,25.11,25.11,25.11,25.11,9,22.6092796408957,22.6092796408957,22.6092796408957,22.6092796408957,9.99545335319879,0.0,1.0
2024-01-03,25.11,25.11,25.11,25.11,1,22.6092796408957,22.6092796408957,22.6092796408957,22.6092796408957,1.1106059281332,0.0,1.0
2024-01-04,25.14,25.14,25.14,25.14,100,22.6362919224261,22.6362919224261,22.6362919224261,22.6362919224261,111.06059281332,0.0,1.0
2024-01-05,25.14,25.14,25.14,25.14,461,22.6362919224261,22.6362919224261,22.6362919224261,22.6362919224261,511.989332869403,0.0,1.0
2024-01-08,25.14,25.14,25.14,25.14,1,22.6362919224261,22.6362919224261,22.6362919224261,22.6362919224261,1.1106059281332,0.0,1.0
2024-01-09,25.14,25.14,25.14,25.14,0,22.6362919224261,22.6362919224261,22.6362919224261,22.6362919224261,0,0.0,1.0
2024-01-10,25.14,25.14,25.14,25.14,0,22.6362919224261,22.6362919224261,22.6362919224261,22.6362919224261,0,0.0,1.0
2024-01-11,25.26,25.26,25.26,25.26,196,22.8596357725863,22.8596357725863,22.8596357725863,22.8596357725863,216.580878595506,0.128047004,1.0
2024-01-12,24.915,24.915,24.49,24.53,2104,22.5474198445759,22.5474198445759,22.1628060202153,22.1990049683904,2324.9294314538,0.0,1.0
2024-01-16,24.915,24.915,24.915,24.915,6,22.5474198445759,22.5474198445759,22.5474198445759,22.5474198445759,6.6300268957808,0.0,1.0
2024-01-17,24.86,24.86,24.86,24.86,297,22.4976462908351,22.4976462908351,22.4976462908351,22.4976462908351,328.18633134115,0.0,1.0
2024-01-18,24.86,24.86,24.86,24.86,0,22.4976462908351,22.4976462908351,22.4976462908351,22.4976462908351,0,0.0,1.0
2024-01-19,24.74,24.8974,24.53,24.75,2400,22.3890494463098,22.5314923073788,22.1990049683904,22.3980991833535,2652.01075831232,0.0,1.0
2024-01-22,24.775,24.775,24.775,24.775,100,22.420723525963,22.420723525963,22.420723525963,22.420723525963,110.500448263013,0.0,1.0
2024-01-23,25.19,25.19,24.67,24.67,1710,22.7962876132798,22.7962876132798,22.3257012870033,22.3257012870033,1889.55766529753,0.0,1.0
2024-01-24,25.19,25.19,25.19,25.19,0,22.7962876132798,22.7962876132798,22.7962876132798,22.7962876132798,0,0.0,1.0
2024-01-25,25.19,25.19,25.19,25.19,0,22.7962876132798,22.7962876132798,22.7962876132798,22.7962876132798,0,0.0,1.0
2024-01-26,25.19,25.19,25.19,25.19,0,22.7962876132798,22.7962876132798,22.7962876132798,22.7962876132798,0,0.0,1.0
2024-01-29,24.8,24.8,24.8,24.8,101,22.4433478685724,22.4433478685724,22.4433478685724,22.4433478685724,111.605452745644,0.0,1.0
2024-01-30,25.19,25.19,25.19,25.19,290,22.7962876132798,22.7962876132798,22.7962876132798,22.7962876132798,320.451299962739,0.0,1.0
2024-01-31,25.19,25.19,25.19,25.19,0,22.7962876132798,22.7962876132798,22.7962876132798,22.7962876132798,0,0.0,1.0
2024-02-01,24.81,24.81,24.8,24.8,300,22.4523976056162,22.4523976056162,22.4433478685724,22.4433478685724,331.50134478904,0.0,1.0
2024-02-02,25.19,25.19,25.19,25.19,294,22.7962876132798,22.7962876132798,22.7962876132798,22.7962876132798,324.87131789326,0.0,1.0
2024-02-05,24.84,24.84,24.8,24.8,296,22.4795468167476,22.4795468167476,22.4433478685724,22.4433478685724,327.081326858519,0.0,1.0
2024-02-06,25.35,25.35,25.34,25.34,820,22.9410834059803,22.9410834059803,22.9320336689365,22.9320336689365,906.103675756709,0.0,1.0
2024-02-07,25.35,25.35,25.35,25.35,0,22.9410834059803,22.9410834059803,22.9410834059803,22.9410834059803,0,0.0,1.0
2024-02-08,25.35,25.35,25.35,25.35,0,22.9410834059803,22.9410834059803,22.9410834059803,22.9410834059803,0,0.0,1.0
2024-02-09,25.35,25.35,25.35,25.35,0,22.9410834059803,22.9410834059803,22.9410834059803,22.9410834059803,0,0.0,1.0
2024-02-12,25.35,25.35,25.35,25.35,0,22.9410834059803,22.9410834059803,22.9410834059803,22.9410834059803,0,0.0,1.0
2024-02-13,25.35,25.35,25.35,25.35,0,23.0560150664363,23.0560150664363,23.0560150664363,23.0560150664363,0,0.127,1.0
2024-02-14,25.35,25.35,25.35,25.35,0,23.0560150664363,23.0560150664363,23.0560150664363,23.0560150664363,0,0.0,1.0
2024-02-15,24.91,25.35,24.91,25.35,316,22.6558317674528,23.0560150664363,22.6558317674528,23.0560150664363,347.440786142675,0.0,1.0
2024-02-16,24.91,24.91,24.91,24.91,106,22.6558317674528,22.6558317674528,22.6558317674528,22.6558317674528,116.546592820011,0.0,1.0
2024-02-20,24.91,24.91,24.91,24.91,30,22.6558317674528,22.6558317674528,22.6558317674528,22.6558317674528,32.9848847603806,0.0,1.0
2024-02-21,24.93,24.93,24.93,24.93,557,22.6740219174066,22.6740219174066,22.6740219174066,22.6740219174066,612.419360384399,0.0,1.0
2024-02-22,24.67,24.67,24.67,24.67,100,22.4375499680072,22.4375499680072,22.4375499680072,22.4375499680072,109.949615867936,0.0,1.0
2024-02-23,24.67,24.67,24.67,24.67,0,22.4375499680072,22.4375499680072,22.4375499680072,22.4375499680072,0,0.0,1.0
2024-02-26,24.67,24.67,24.67,24.67,0,22.4375499680072,22.4375499680072,22.4375499680072,22.4375499680072,0,0.0,1.0
2024-02-27,24.67,24.67,24.67,24.67,0,22.4375499680072,22.4375499680072,22.4375499680072,22.4375499680072,0,0.0,1.0
2024-02-28,24.67,24.67,24.67,24.67,0,22.4375499680072,22.4375499680072,22.4375499680072,22.4375499680072,0,0.0,1.0
2024-02-29,24.7,24.7,24.7,24.7,428,22.4648351929379,22.4648351929379,22.4648351929379,22.4648351929379,470.584355914764,0.0,1.0
2024-03-01,24.7,24.7,24.7,24.7,0,22.4648351929379,22.4648351929379,22.4648351929379,22.4648351929379,0,0.0,1.0
2024-03-04,24.7,24.7,24.7,24.7,0,22.4648351929379,22.4648351929379,22.4648351929379,22.4648351929379,0,0.0,1.0
2024-03-05,24.7,24.7,24.7,24.7,7,22.4648351929379,22.4648351929379,22.4648351929379,22.4648351929379,7.69647311075548,0.0,1.0
2024-03-06,24.7001,25.075,24.7001,25.075,1100,22.4649261436877,22.8059005045716,22.4649261436877,22.8059005045716,1209.44577454729,0.0,1.0
2024-03-07,24.7001,24.7001,24.7001,24.7001,0,22.4649261436877,22.4649261436877,22.4649261436877,22.4649261436877,0,0.0,1.0
2024-03-08,24.7001,24.7001,24.7001,24.7001,0,22.4649261436877,22.4649261436877,22.4649261436877,22.4649261436877,0,0.0,1.0
2024-03-11,24.7,24.7,24.7,24.7,0,22.4648351929379,22.4648351929379,22.4648351929379,22.4648351929379,0,0.0,1.0
2024-03-12,25.05,25.05,24.99,25.0,2000,22.7831628171293,22.7831628171293,22.728592367268,22.7376874422449,2198.99231735871,0.0,1.0
2024-03-13,25.04,25.04,25.03,25.03,300,22.8890558710349,22.8890558710349,22.8799148742813,22.8799148742813,328.191780487814,0.126429006,1.0
2024-03-14,25.05,25.05,24.9815,25.02,2000,22.8981968677885,22.8981968677885,22.8355810400263,22.8707738775277,2187.9452032521,0.0,1.0
2024-03-15,25.05,25.05,25.05,25.05,1400,22.8981968677885,22.8981968677885,22.8981968677885,22.8981968677885,1531.56164227647,0.0,1.0
2024-03-18,24.95,24.95,24.95,24.95,101,22.8067869002524,22.8067869002524,22.8067869002524,22.8067869002524,110.491232764231,0.0,1.0
2024-03-19,25.05,25.05,25.05,25.05,1700,22.8981968677885,22.8981968677885,22.8981968677885,22.8981968677885,1859.75342276428,0.0,1.0
2024-03-20,25.05,25.05,25.05,25.05,979,22.8981968677885,22.8981968677885,22.8981968677885,22.8981968677885,1070.9991769919,0.0,1.0
2024-03-21,25.05,25.05,25.05,25.05,448,22.8981968677885,22.8981968677885,22.8981968677885,22.8981968677885,490.099725528469,0.0,1.0
2024-03-22,25.25,25.25,25.25,25.25,1884,23.0810168028607,23.0810168028607,23.0810168028607,23.0810168028607,2061.04438146347,0.0,1.0
2024-03-25,25.25,25.25,25.25,25.25,0,23.0810168028607,23.0810168028607,23.0810168028607,23.0810168028607,0,0.0,1.0
2024-03-26,25.25,25.25,25.25,25.25,0,23.0810168028607,23.0810168028607,23.0810168028607,23.0810168028607,0,0.0,1.0
2024-03-27,25.0,25.45,25.0,25.45,1332,22.8524918840205,23.2638367379329,22.8524918840205,23.2638367379329,1457.17150536589,0.0,1.0
2024-03-28,25.0,25.0,25.0,25.0,0,22.8524918840205,22.8524918840205,22.8524918840205,22.8524918840205,0,0.0,1.0
2024-04-01,25.0,25.0,25.0,25.0,0,22.8524918840205,22.8524918840205,22.8524918840205,22.8524918840205,0,0.0,1.0
2024-04-02,25.0,25.0,25.0,25.0,1,22.8524918840205,22.8524918840205,22.8524918840205,22.8524918840205,1.09397260162605,0.0,1.0
2024-04-03,25.0,25.0,25.0,25.0,2,22.8524918840205,22.8524918840205,22.8524918840205,22.8524918840205,2.18794520325209,0.0,1.0
2024-04-04,25.0,25.0,25.0,25.0,0,22.8524918840205,22.8524918840205,22.8524918840205,22.8524918840205,0,0.0,1.0
2024-04-05,25.0,25.0,25.0,25.0,0,22.8524918840205,22.8524918840205,22.8524918840205,22.8524918840205,0,0.0,1.0
2024-04-08,25.0,25.0,25.0,25.0,0,22.8524918840205,22.8524918840205,22.8524918840205,22.8524918840205,0,0.0,1.0
2024-04-09,25.0,25.0,25.0,25.0,0,22.8524918840205,22.8524918840205,22.8524918840205,22.8524918840205,0,0.0,1.0
2024-04-10,25.0,25.0,25.0,25.0,1,22.8524918840205,22.8524918840205,22.8524918840205,22.8524918840205,1.09397260162605,0.0,1.0
2024-04-11,25.01,25.01,24.8829,24.8829,267,22.9776257299656,22.9776257299656,22.8608541893706,22.8608541893706,290.616188046423,0.126892999,1.0
2024-04-12,25.01,25.01,25.01,25.01,0,22.9776257299656,22.9776257299656,22.9776257299656,22.9776257299656,0,0.0,1.0
2024-04-15,25.43,25.43,25.43,25.43,104,23.3634954943232,23.3634954943232,23.3634954943232,23.3634954943232,113.198814819581,0.0,1.0
2024-04-16,25.43,25.43,25.43,25.43,72,23.3634954943232,23.3634954943232,23.3634954943232,23.3634954943232,78.3684102597097,0.0,1.0
2024-04-17,25.43,25.43,25.43,25.43,102,23.3634954943232,23.3634954943232,23.3634954943232,23.3634954943232,111.021914534589,0.0,1.0
2024-04-18,25.1,25.1,25.1,25.1,106,23.0603121080422,23.0603121080422,23.0603121080422,23.0603121080422,115.375715104572,0.0,1.0
2024-04-19,25.43,25.43,24.9,24.9,269,23.3634954943232,23.3634954943232,22.8765646012052,22.8765646012052,292.793088331415,0.0,1.0
2024-04-22,25.43,25.43,25.43,25.43,0,23.3634954943232,23.3634954943232,23.3634954943232,23.3634954943232,0,0.0,1.0
2024-04-23,25.43,25.43,25.43,25.43,0,23.3634954943232,23.3634954943232,23.3634954943232,23.3634954943232,0,0.0,1.0
2024-04-24,25.43,25.43,25.43,25.43,100,23.3634954943232,23.3634954943232,23.3634954943232,23.3634954943232,108.845014249597,0.0,1.0
2024-04-25,25.43,25.43,25.43,25.43,0,23.3634954943232,23.3634954943232,23.3634954943232,23.3634954943232,0,0.0,1.0
2024-04-26,25.43,25.43,25.43,25.43,2,23.3634954943232,23.3634954943232,23.3634954943232,23.3634954943232,2.17690028499194,0.0,1.0
2024-04-29,25.0,25.0,25.0,25.0,400,22.9684383546237,22.9684383546237,22.9684383546237,22.9684383546237,435.380056998387,0.0,1.0
2024-04-30,25.0,25.0,25.0,25.0,0,22.9684383546237,22.9684383546237,22.9684383546237,22.9684383546237,0,0.0,1.0
2024-05-01,25.0,25.0,25.0,25.0,54,22.9684383546237,22.9684383546237,22.9684383546237,22.9684383546237,58.7763076947822,0.0,1.0
2024-05-02,25.0,25.0,25.0,25.0,0,22.9684383546237,22.9684383546237,22.9684383546237,22.9684383546237,0,0.0,1.0
2024-05-03,25.0,25.0,25.0,25.0,0,22.9684383546237,22.9684383546237,22.9684383546237,22.9684383546237,0,0.0,1.0
2024-05-06,25.15,25.15,25.01,25.01,200,23.1062489847514,23.1062489847514,22.9776257299656,22.9776257299656,217.690028499194,0.0,1.0
2024-05-07,25.15,25.15,25.15,25.15,0,23.1062489847514,23.1062489847514,23.1062489847514,23.1062489847514,0,0.0,1.0
2024-05-08,25.15,25.15,25.15,25.15,0,23.1062489847514,23.1062489847514,23.1062489847514,23.1062489847514,0,0.0,1.0
2024-05-09,25.15,25.15,25.15,25.15,0,23.1062489847514,23.1062489847514,23.1062489847514,23.1062489847514,0,0.0,1.0
2024-05-10,25.15,25.15,25.15,25.15,0,23.1062489847514,23.1062489847514,23.1062489847514,23.1062489847514,0,0.0,1.0
2024-05-13,24.87,24.87,24.83,24.84,1000,22.9655709674296,22.9655709674296,22.9286339815552,22.9378682280238,1082.92539450778,0.126878992,1.0
2024-05-14,24.87,24.87,24.87,24.87,0,22.9655709674296,22.9655709674296,22.9655709674296,22.9655709674296,0,0.0,1.0
2024-05-15,25.17,25.17,25.17,25.17,100,23.2425983614879,23.2425983614879,23.2425983614879,23.2425983614879,108.292539450777,0.0,1.0
2024-05-16,25.17,25.17,25.17,25.17,1,23.2425983614879,23.2425983614879,23.2425983614879,23.2425983614879,1.08292539450777,0.0,1.0
2024-05-17,25.17,25.17,25.17,25.17,1,23.2425983614879,23.2425983614879,23.2425983614879,23.2425983614879,1.08292539450777,0.0,1.0
2024-05-20,25.17,25.17,25.17,25.17,102,23.2425983614879,23.2425983614879,23.2425983614879,23.2425983614879,110.458390239793,0.0,1.0
2024-05-21,25.38,25.42,25.35,25.35,502,23.4365175373287,23.4734545232031,23.4088147979228,23.4088147979228,543.628548042901,0.0,1.0
2024-05-22,25.07,25.07,24.86,24.86,2500,23.1502558968018,23.1502558968018,22.956336720961,22.956336720961,2707.31348626943,0.0,1.0
2024-05-23,25.07,25.07,25.07,25.07,2,23.1502558968018,23.1502558968018,23.1502558968018,23.1502558968018,2.16585078901555,0.0,1.0
2024-05-24,25.07,25.07,25.07,25.07,0,23.1502558968018,23.1502558968018,23.1502558968018,23.1502558968018,0,0.0,1.0
2024-05-28,25.07,25.07,25.07,25.07,0,23.1502558968018,23.1502558968018,23.1502558968018,23.1502558968018,0,0.0,1.0
2024-05-29,25.07,25.07,25.07,25.07,0,23.1502558968018,23.1502558968018,23.1502558968018,23.1502558968018,0,0.0,1.0
2024-05-30,25.07,25.07,25.07,25.07,0,23.1502558968018,23.1502558968018,23.1502558968018,23.1502558968018,0,0.0,1.0
2024-05-31,25.07,25.07,25.07,25.07,0,23.1502558968018,23.1502558968018,23.1502558968018,23.1502558968018,0,0.0,1.0
2024-06-03,25.07,25.07,25.07,25.07,0,23.1502558968018,23.1502558968018,23.1502558968018,23.1502558968018,0,0.0,1.0
2024-06-04,25.07,25.07,25.07,25.07,0,23.1502558968018,23.1502558968018,23.1502558968018,23.1502558968018,0,0.0,1.0
2024-06-05,25.0,25.0,25.0,25.0,2501,23.0856161715215,23.0856161715215,23.0856161715215,23.0856161715215,2708.39641166395,0.0,1.0
2024-06-06,24.92,25.01,24.92,25.0,1000,23.0117421997727,23.0948504179901,23.0117421997727,23.0856161715215,1082.92539450777,0.0,1.0
2024-06-07,24.92,24.92,24.92,24.92,0,23.0117421997727,23.0117421997727,23.0117421997727,23.0117421997727,0,0.0,1.0
2024-06-10,25.0,25.0,25.0,25.0,1029,23.0856161715215,23.0856161715215,23.0856161715215,23.0856161715215,1114.3302309485,0.0,1.0
2024-06-11,25.0,25.0,24.99,25.0,2000,23.0856161715215,23.0856161715215,23.0763819250529,23.0856161715215,2165.85078901555,0.0,1.0
2024-06-12,25.0,25.0,25.0,25.0,0,23.0856161715215,23.0856161715215,23.0856161715215,23.0856161715215,0,0.0,1.0
2024-06-13,25.4299,25.4299,25.4299,25.4299,150,23.482596427207,23.482596427207,23.482596427207,23.482596427207,162.438809176166,0.0,1.0
2024-06-14,25.41,25.41,25.38,25.38,240,23.5812643571881,23.5812643571881,23.5534234311465,23.5534234311465,258.612087444797,0.126750007,1.0
2024-06-17,25.43,25.43,25.43,25.43,109,23.5998249745491,23.5998249745491,23.5998249745491,23.5998249745491,117.452989714512,0.0,1.0
2024-06-18,25.26,25.26,25.26,25.26,100,23.4420597269803,23.4420597269803,23.4420597269803,23.4420597269803,107.755036435332,0.0,1.0
2024-06-20,25.26,25.26,25.26,25.26,0,23.4420597269803,23.4420597269803,23.4420597269803,23.4420597269803,0,0.0,1.0
2024-06-21,25.26,25.26,25.26,25.26,8,23.4420597269803,23.4420597269803,23.4420597269803,23.4420597269803,8.62040291482659,0.0,1.0
2024-06-24,25.26,25.26,25.26,25.26,0,23.4420597269803,23.4420597269803,23.4420597269803,23.4420597269803,0,0.0,1.0
2024-06-25,25.26,25.26,25.26,25.26,1,23.4420597269803,23.4420597269803,23.4420597269803,23.4420597269803,1.07755036435332,0.0,1.0
2024-06-26,25.26,25.26,25.26,25.26,7,23.4420597269803,23.4420597269803,23.4420597269803,23.4420597269803,7.54285255047327,0.0,1.0
2024-06-27,25.26,25.26,25.26,25.26,0,23.4420597269803,23.4420597269803,23.4420597269803,23.4420597269803,0,0.0,1.0
2024-06-28,25.26,25.26,25.26,25.26,0,23.4420597269803,23.4420597269803,23.4420597269803,23.4420597269803,0,0.0,1.0
2024-07-01,25.26,25.26,25.26,25.26,0,23.4420597269803,23.4420597269803,23.4420597269803,23.4420597269803,0,0.0,1.0
2024-07-02,25.35,25.4,25.32,25.32,1711,23.525582505105,23.5719840485075,23.4977415790634,23.4977415790634,1843.68867340853,0.0,1.0
2024-07-03,25.35,25.35,25.35,25.35,0,23.525582505105,23.525582505105,23.525582505105,23.525582505105,0,0.0,1.0
2024-07-05,25.49,25.49,25.49,25.49,100,23.6555068266322,23.6555068266322,23.6555068266322,23.6555068266322,107.755036435332,0.0,1.0
2024-07-08,25.49,25.49,25.49,25.49,0,23.6555068266322,23.6555068266322,23.6555068266322,23.6555068266322,0,0.0,1.0
2024-07-09,25.49,25.49,25.49,25.49,10,23.6555068266322,23.6555068266322,23.6555068266322,23.6555068266322,10.7755036435332,0.0,1.0
2024-07-10,25.01,25.25,25.01,25.25,2100,23.2100520099675,23.4327794182998,23.2100520099675,23.4327794182998,2262.85576514197,0.0,1.0
2024-07-11,25.01,25.01,25.01,25.01,1,23.2100520099675,23.2100520099675,23.2100520099675,23.2100520099675,1.07755036435332,0.0,1.0
2024-07-12,25.01,25.01,25.01,25.01,0,23.32791193021,23.32791193021,23.32791193021,23.32791193021,0,0.127,1.0
2024-07-15,25.02,25.02,25.02,25.02,106,23.3372393640086,23.3372393640086,23.3372393640086,23.3372393640086,113.643261682878,0.0,1.0
2024-07-16,25.44,25.44,25.33,25.33,505,23.7289915835483,23.7289915835483,23.6263898117641,23.6263898117641,541.41365235711,0.0,1.0
2024-07-17,25.35,25.35,25.35,25.35,101,23.6450446793612,23.6450446793612,23.6450446793612,23.6450446793612,108.282730471422,0.0,1.0
2024-07-18,25.35,25.35,25.35,25.35,1,23.6450446793612,23.6450446793612,23.6450446793612,23.6450446793612,1.07210624229131,0.0,1.0
2024-07-19,25.35,25.35,25.35,25.35,0,23.6450446793612,23.6450446793612,23.6450446793612,23.6450446793612,0,0.0,1.0
2024-07-22,25.35,25.35,25.35,25.35,0,23.6450446793612,23.6450446793612,23.6450446793612,23.6450446793612,0,0.0,1.0
2024-07-23,25.35,25.35,25.35,25.35,0,23.6450446793612,23.6450446793612,23.6450446793612,23.6450446793612,0,0.0,1.0
2024-07-24,24.7,24.85,24.56,24.56,8926,23.0387614824545,23.178672989433,22.9081774092746,22.9081774092746,9569.62031869221,0.0,1.0
2024-07-25,24.7,24.7,24.7,24.7,278,23.0387614824545,23.0387614824545,23.0387614824545,23.0387614824545,298.045535356983,0.0,1.0
2024-07-26,25.05,25.05,24.8761,24.8761,1900,23.3652216654043,23.3652216654043,23.2030175916472,23.2030175916472,2037.00186035348,0.0,1.0
2024-07-29,25.04,25.06,24.99,24.99,1400,23.3558942316057,23.3745490992028,23.3092570626129,23.3092570626129,1500.94873920783,0.0,1.0
2024-07-30,25.05,25.05,25.04,25.04,1384,23.3652216654043,23.3652216654043,23.3558942316057,23.3558942316057,1483.79503933117,0.0,1.0
2024-07-31,25.49,25.49,25.49,25.49,585,23.7756287525411,23.7756287525411,23.7756287525411,23.7756287525411,627.182151740415,0.0,1.0
2024-08-01,25.6,25.6,25.6,25.6,292,23.8782305243253,23.8782305243253,23.8782305243253,23.8782305243253,313.055022749062,0.0,1.0
2024-08-02,25.6,25.6,25.6,25.6,2,23.8782305243253,23.8782305243253,23.8782305243253,23.8782305243253,2.14421248458262,0.0,1.0
2024-08-05,25.07,25.0763,25.07,25.0763,762,23.3838765330014,23.3897528162945,23.3838765330014,23.3897528162945,816.944956625976,0.0,1.0
2024-08-06,25.07,25.07,25.07,25.07,0,23.3838765330014,23.3838765330014,23.3838765330014,23.3838765330014,0,0.0,1.0
2024-08-07,25.05,25.07,25.05,25.07,1600,23.3652216654043,23.3838765330014,23.3652216654043,23.3838765330014,1715.36998766609,0.0,1.0
2024-08-08,25.05,25.05,25.05,25.05,0,23.3652216654043,23.3652216654043,23.3652216654043,23.3652216654043,0,0.0,1.0
2024-08-09,25.05,25.05,25.05,25.05,0,23.3652216654043,23.3652216654043,23.3652216654043,23.3652216654043,0,0.0,1.0
2024-08-12,25.3,25.3,25.3,25.3,100,23.5984075103684,23.5984075103684,23.5984075103684,23.5984075103684,107.210624229131,0.0,1.0
2024-08-13,25.44,25.44,25.44,25.44,101,23.7289915835483,23.7289915835483,23.7289915835483,23.7289915835483,108.282730471422,0.0,1.0
2024-08-14,25.313688,25.313688,25.313688,25.313688,0,23.7287005676138,23.7287005676138,23.7287005676138,23.7287005676138,0,0.126,1.0
2024-08-15,25.5,25.5,25.5,25.5,100,23.9033468562207,23.9033468562207,23.9033468562207,23.9033468562207,106.679621700606,0.0,1.0
2024-08-16,25.5,25.5,25.5,25.5,0,23.9033468562207,23.9033468562207,23.9033468562207,23.9033468562207,0,0.0,1.0
2024-08-19,24.95,25.27,24.9201,25.27,1391,23.3877844730473,23.6877480414391,23.3597566271257,23.6877480414391,1483.91353785543,0.0,1.0
2024-08-20,24.95,24.95,24.95,24.95,0,23.3877844730473,23.3877844730473,23.3877844730473,23.3877844730473,0,0.0,1.0
2024-08-21,24.95,24.95,24.95,24.95,0,23.3877844730473,23.3877844730473,23.3877844730473,23.3877844730473,0,0.0,1.0
2024-08-22,25.01,25.01,25.01,25.01,100,23.4440276421208,23.4440276421208,23.4440276421208,23.4440276421208,106.679621700606,0.0,1.0
2024-08-23,25.01,25.01,25.01,25.01,0,23.4440276421208,23.4440276421208,23.4440276421208,23.4440276421208,0,0.0,1.0
2024-08-26,25.01,25.01,25.01,25.01,200,23.4440276421208,23.4440276421208,23.4440276421208,23.4440276421208,213.359243401212,0.0,1.0
2024-08-27,25.01,25.01,25.01,25.01,0,23.4440276421208,23.4440276421208,23.4440276421208,23.4440276421208,0,0.0,1.0
2024-08-28,25.2,25.2,25.2,25.2,505,23.6221310108534,23.6221310108534,23.6221310108534,23.6221310108534,538.732089588062,0.0,1.0
2024-08-29,25.4489,25.4489,25.42,25.42,517,23.8554464238931,23.8554464238931,23.8283559641227,23.8283559641227,551.533644192135,0.0,1.0
2024-08-30,25.5,25.5,25.5,25.5,213,23.9033468562207,23.9033468562207,23.9033468562207,23.9033468562207,227.227594222291,0.0,1.0
2024-09-03,25.41,25.41,25.41,25.41,127,23.8189821026105,23.8189821026105,23.8189821026105,23.8189821026105,135.48311955977,0.0,1.0
2024-09-04,25.41,25.41,25.41,25.41,0,23.8189821026105,23.8189821026105,23.8189821026105,23.8189821026105,0,0.0,1.0
2024-09-05,25.41,25.41,25.41,25.41,0,23.8189821026105,23.8189821026105,23.8189821026105,23.8189821026105,0,0.0,1.0
2024-09-06,24.98,25.01,24.98,25.01,800,23.415906057584,23.4440276421208,23.415906057584,23.4440276421208,853.436973604852,0.0,1.0
2024-09-09,24.98,24.98,24.98,24.98,14,23.415906057584,23.415906057584,23.415906057584,23.415906057584,14.9351470380849,0.0,1.0
2024-09-10,24.98,24.98,24.98,24.98,15,23.415906057584,23.415906057584,23.415906057584,23.415906057584,16.001943255091,0.0,1.0
2024-09-11,24.98,24.98,24.98,24.98,8,23.415906057584,23.415906057584,23.415906057584,23.415906057584,8.53436973604852,0.0,1.0
2024-09-12,25.08,25.08,25.05,25.05,314,23.5096446727065,23.5096446727065,23.4815230881697,23.4815230881697,334.974012139903,0.0,1.0
2024-09-13,25.01,25.01,25.01,25.01,182,23.5588574456457,23.5588574456457,23.5588574456457,23.5588574456457,193.210558300708,0.1225,1.0
2024-09-16,25.17,25.17,25.17,25.17,222,23.7095738467374,23.7095738467374,23.7095738467374,23.7095738467374,235.674417267897,0.0,1.0
2024-09-17,25.17,25.17,25.17,25.17,5,23.7095738467374,23.7095738467374,23.7095738467374,23.7095738467374,5.30798237089857,0.0,1.0
2024-09-18,25.17,25.17,25.17,25.17,21,23.7095738467374,23.7095738467374,23.7095738467374,23.7095738467374,22.293525957774,0.0,1.0
2024-09-19,25.05,25.05,24.9,24.9,1275,23.5965365459187,23.5965365459187,23.4552399198952,23.4552399198952,1353.53550457913,0.0,1.0
2024-09-20,25.05,25.05,25.05,25.05,0,23.5965365459187,23.5965365459187,23.5965365459187,23.5965365459187,0,0.0,1.0
2024-09-23,25.05,25.05,25.05,25.05,1,23.5965365459187,23.5965365459187,23.5965365459187,23.5965365459187,1.06159647417971,0.0,1.0
2024-09-24,25.05,25.05,24.7901,24.9,1310,23.5965365459187,23.5965365459187,23.3517165918953,23.4552399198952,1390.69138117542,0.0,1.0
2024-09-25,24.86,24.86,24.86,24.86,601,23.4175608196223,23.4175608196223,23.4175608196223,23.4175608196223,638.019480982007,0.0,1.0
2024-09-26,25.11,25.11,24.99,25.08,2521,23.653055196328,23.653055196328,23.5400178955093,23.6247958711234,2676.28471140706,0.0,1.0
2024-09-27,25.11,25.11,25.11,25.11,0,23.653055196328,23.653055196328,23.653055196328,23.653055196328,0,0.0,1.0
2024-09-30,25.11,25.11,25.11,25.11,2,23.653055196328,23.653055196328,23.653055196328,23.653055196328,2.12319294835943,0.0,1.0
2024-10-01,25.04,25.04,24.87,24.87,865,23.5871167708504,23.5871167708504,23.4269805946905,23.4269805946905,918.280950165453,0.0,1.0
2024-10-02,25.04,25.04,25.04,25.04,0,23.5871167708504,23.5871167708504,23.5871167708504,23.5871167708504,0,0.0,1.0
2024-10-03,25.04,25.04,25.04,25.04,0,23.5871167708504,23.5871167708504,23.5871167708504,23.5871167708504,0,0.0,1.0
2024-10-04,25.04,25.04,25.04,25.04,0,23.5871167708504,23.5871167708504,23.5871167708504,23.5871167708504,0,0.0,1.0
2024-10-07,24.89,24.89,24.87,24.87,428,23.445820144827,23.445820144827,23.4269805946905,23.4269805946905,454.363290948917,0.0,1.0
2024-10-08,24.89,24.89,24.89,24.89,132,23.445820144827,23.445820144827,23.445820144827,23.445820144827,140.130734591722,0.0,1.0
2024-10-09,24.89,24.89,24.89,24.89,0,23.445820144827,23.445820144827,23.445820144827,23.445820144827,0,0.0,1.0
2024-10-10,24.89,24.89,24.89,24.89,0,23.445820144827,23.445820144827,23.445820144827,23.445820144827,0,0.0,1.0
2024-10-11,24.89,24.89,24.89,24.89,32,23.5578419967193,23.5578419967193,23.5578419967193,23.5578419967193,33.8095484344839,0.118922003,1.0
2024-10-14,24.89,24.89,24.89,24.89,0,23.5578419967193,23.5578419967193,23.5578419967193,23.5578419967193,0,0.0,1.0
2024-10-15,25.23,25.23,25.23,25.23,106,23.8796445792378,23.8796445792378,23.8796445792378,23.8796445792378,111.994129189228,0.0,1.0
2024-10-16,24.9,24.95,24.73,24.95,5301,23.5673067785581,23.614630687752,23.4064054872989,23.614630687752,5600.76300784997,0.0,1.0
2024-10-17,24.9,25.041,24.9,25.041,1714,23.5673067785581,23.7007602024849,23.5673067785581,23.7007602024849,1810.92393802204,0.0,1.0
2024-10-18,24.9,24.9,24.87,24.9,3084,23.5673067785581,23.5673067785581,23.5389124330418,23.5673067785581,3258.39523037338,0.0,1.0
2024-10-21,24.87,24.92,24.87,24.9,3653,23.5389124330418,23.5862363422357,23.5389124330418,23.5673067785581,3859.57126347404,0.0,1.0
2024-10-22,24.87,24.87,24.87,24.87,2867,23.5389124330418,23.5389124330418,23.5389124330418,23.5389124330418,3029.12423005203,0.0,1.0
2024-10-23,24.85,24.85,24.85,24.85,6154,23.5199828693642,23.5199828693642,23.5199828693642,23.5199828693642,6501.99878330668,0.0,1.0
2024-10-24,24.82,25.15,24.82,24.82,3240,23.4915885238479,23.8039263245276,23.4915885238479,23.4915885238479,3423.21677899149,0.0,1.0
2024-10-25,24.82,25.15,24.82,24.82,412,23.4915885238479,23.8039263245276,23.4915885238479,23.4915885238479,435.297936093979,0.0,1.0
2024-10-28,24.82,24.82,24.82,24.82,0,23.4915885238479,23.4915885238479,23.4915885238479,23.4915885238479,0,0.0,1.0
2024-10-29,25.0972,25.14,24.82,25.14,2565,23.7539522764188,23.7944615426888,23.4915885238479,23.7944615426888,2710.0466167016,0.0,1.0
2024-10-30,25.0972,25.0972,25.0972,25.0972,0,23.7539522764188,23.7539522764188,23.7539522764188,23.7539522764188,0,0.0,1.0
2024-10-31,25.0972,25.0972,25.0972,25.0972,0,23.7539522764188,23.7539522764188,23.7539522764188,23.7539522764188,0,0.0,1.0
2024-11-01,25.0972,25.0972,25.0972,25.0972,0,23.7539522764188,23.7539522764188,23.7539522764188,23.7539522764188,0,0.0,1.0
2024-11-04,25.0972,25.0972,25.0972,25.0972,0,23.7539522764188,23.7539522764188,23.7539522764188,23.7539522764188,0,0.0,1.0
2024-11-05,25.0972,25.0972,25.0972,25.0972,0,23.7539522764188,23.7539522764188,23.7539522764188,23.7539522764188,0,0.0,1.0
2024-11-06,24.98,24.98,24.79,24.79,720,23.6430250332683,23.6430250332683,23.4631941783315,23.4631941783315,760.714839775888,0.0,1.0
2024-11-07,24.95,24.95,24.95,24.95,542,23.614630687752,23.614630687752,23.614630687752,23.614630687752,572.64922660907,0.0,1.0
2024-11-08,24.99,24.99,24.89,24.89,1000,23.6524898151071,23.6524898151071,23.5578419967193,23.5578419967193,1056.54838857762,0.0,1.0
2024-11-11,24.99,24.99,24.99,24.99,0,23.6524898151071,23.6524898151071,23.6524898151071,23.6524898151071,0,0.0,1.0
2024-11-12,24.99,24.99,24.99,24.99,862,23.6524898151071,23.6524898151071,23.6524898151071,23.6524898151071,910.744710953909,0.0,1.0
2024-11-13,24.99,25.014,24.99,25.014,2501,23.6524898151071,23.6752052915202,23.6524898151071,23.6752052915202,2642.42751983263,0.0,1.0
2024-11-14,24.877314,24.877314,24.877314,24.877314,0,23.6527870092568,23.6527870092568,23.6527870092568,23.6527870092568,0,0.113,1.0
2024-11-15,24.7,25.09,24.7,25.09,1200,23.4842008718724,23.8550040435336,23.4842008718724,23.8550040435336,1262.12512666337,0.0,1.0
2024-11-18,24.81,24.81,24.81,24.81,315,23.5887863818281,23.5887863818281,23.5887863818281,23.5887863818281,331.307845749135,0.0,1.0
2024-11-19,24.81,24.81,24.81,24.81,3,23.5887863818281,23.5887863818281,23.5887863818281,23.5887863818281,3.15531281665843,0.0,1.0
2024-11-20,24.81,24.81,24.81,24.81,0,23.5887863818281,23.5887863818281,23.5887863818281,23.5887863818281,0,0.0,1.0
2024-11-21,24.81,24.81,24.81,24.81,40,23.5887863818281,23.5887863818281,23.5887863818281,23.5887863818281,42.0708375554457,0.0,1.0
2024-11-22,25.0354,25.0354,25.0354,25.0354,338,23.803091599501,23.803091599501,23.803091599501,23.803091599501,355.498577343516,0.0,1.0
2024-11-25,24.97,24.97,24.92,24.92,662,23.7409107599455,23.7409107599455,23.6933718917838,23.6933718917838,696.272361542626,0.0,1.0
2024-11-26,24.97,24.97,24.95,24.95,2000,23.7409107599455,23.7409107599455,23.7218952126808,23.7218952126808,2103.54187777228,0.0,1.0
2024-11-27,24.95,24.95,24.81,24.85,1200,23.7218952126808,23.7218952126808,23.5887863818281,23.6268174763575,1262.12512666337,0.0,1.0
2024-11-29,25.0,25.01,24.81,25.01,956,23.7694340808425,23.7789418544749,23.5887863818281,23.7789418544749,1005.49301757515,0.0,1.0
2024-12-02,25.03,25.03,25.03,25.03,189,23.7979574017395,23.7979574017395,23.7979574017395,23.7979574017395,198.784707449481,0.0,1.0
2024-12-03,24.925,24.925,24.81,24.83,1600,23.6981257786,23.6981257786,23.5887863818281,23.6078019290928,1682.83350221783,0.0,1.0
2024-12-04,24.925,24.925,24.925,24.925,0,23.6981257786,23.6981257786,23.6981257786,23.6981257786,0,0.0,1.0
2024-12-05,24.925,24.925,24.925,24.925,51,23.6981257786,23.6981257786,23.6981257786,23.6981257786,53.6403178831932,0.0,1.0
2024-12-06,24.925,24.99,24.925,24.99,270,23.6981257786,23.7599263072102,23.6981257786,23.7599263072102,283.978153499258,0.0,1.0
2024-12-09,24.925,24.925,24.925,24.925,0,23.6981257786,23.6981257786,23.6981257786,23.6981257786,0,0.0,1.0
2024-12-10,24.8355,24.8355,24.83,24.83,225,23.6130312045906,23.6130312045906,23.6078019290928,23.6078019290928,236.648461249382,0.0,1.0
2024-12-11,24.8355,24.8355,24.8355,24.8355,0,23.6130312045906,23.6130312045906,23.6130312045906,23.6130312045906,0,0.0,1.0
2024-12-12,24.9514,24.99,24.9514,24.99,327,23.7232263009894,23.7599263072102,23.7232263009894,23.7599263072102,343.929097015768,0.0,1.0
2024-12-13,24.9999,25.0,24.97,24.97,2355,23.8740252945116,23.8741207909948,23.8454718460456,23.8454718460456,2466.05940027779,0.110105999,1.0
2024-12-16,24.87,25.0,24.87,25.0,3583,23.7499753628816,23.8741207909948,23.7499753628816,23.8741207909948,3751.97062895767,0.0,1.0
2024-12-17,24.87,24.87,24.87,24.87,7,23.7499753628816,23.7499753628816,23.7499753628816,23.7499753628816,7.33011286706773,0.0,1.0
2024-12-18,24.99,24.99,24.9499,24.95,1007,23.8645711426784,23.8645711426784,23.8262770529296,23.8263725494128,1054.48909387674,0.0,1.0
2024-12-19,24.99,24.99,24.99,24.99,0,23.8645711426784,23.8645711426784,23.8645711426784,23.8645711426784,0,0.0,1.0
2024-12-20,24.8,24.82,24.8,24.8,3607,23.6831278246668,23.7022271212996,23.6831278246668,23.6831278246668,3777.1024445019,0.0,1.0
2024-12-23,24.85,24.85,24.8499,24.8499,801,23.7308760662488,23.7308760662488,23.7307805697657,23.7307805697657,838.77434378875,0.0,1.0
2024-12-24,24.95,25.0,24.95,25.0,1000,23.8263725494128,23.8741207909948,23.8263725494128,23.8741207909948,1047.15898100968,0.0,1.0
2024-12-26,24.95,24.95,24.95,24.95,1,23.8263725494128,23.8263725494128,23.8263725494128,23.8263725494128,1.04715898100968,0.0,1.0
2024-12-27,24.95,24.95,24.95,24.95,370,23.8263725494128,23.8263725494128,23.8263725494128,23.8263725494128,387.44882297358,0.0,1.0
2024-12-30,24.95,24.95,24.95,24.95,0,23.8263725494128,23.8263725494128,23.8263725494128,23.8263725494128,0,0.0,1.0
2024-12-31,24.9,24.9,24.8,24.81,2915,23.7786243078308,23.7786243078308,23.6831278246668,23.6926774729832,3052.4684296432,0.0,1.0
2025-01-02,24.9,24.9,24.9,24.9,0,23.7786243078308,23.7786243078308,23.7786243078308,23.7786243078308,0,0.0,1.0
2025-01-03,24.9,24.9,24.9,24.9,1,23.7786243078308,23.7786243078308,23.7786243078308,23.7786243078308,1.04715898100968,0.0,1.0
2025-01-06,24.9,24.9,24.9,24.9,3,23.7786243078308,23.7786243078308,23.7786243078308,23.7786243078308,3.14147694302903,0.0,1.0
2025-01-07,24.99,25.0,24.97,24.994,2178,23.8645711426784,23.8741207909948,23.8454718460456,23.868391002005,2280.71226063907,0.0,1.0
2025-01-08,24.9,24.9,24.9,24.9,100,23.7786243078308,23.7786243078308,23.7786243078308,23.7786243078308,104.715898100968,0.0,1.0
2025-01-10,24.9,24.98,24.9,24.98,900,23.7786243078308,23.855021494362,23.7786243078308,23.855021494362,942.443082908708,0.0,1.0
2025-01-13,24.99,24.99,24.97,24.9899,600,23.8645711426784,23.8645711426784,23.8454718460456,23.8644756461952,628.295388605805,0.0,1.0
2025-01-14,24.88333,24.88333,24.88333,24.88333,0,23.8648862810728,23.8648862810728,23.8648862810728,23.8648862810728,0,0.107,1.0
2025-01-15,24.895,24.99,24.765,24.99,1612,23.8760786425012,23.9671904107694,23.7513993806604,23.9671904107694,1680.79275499471,0.0,1.0
2025-01-16,24.99,24.99,24.97,24.98,699,23.9671904107694,23.9671904107694,23.9480089858708,23.9575996983201,728.830109020661,0.0,1.0
2025-01-17,24.99,24.99,24.99,24.99,3,23.9671904107694,23.9671904107694,23.9671904107694,23.9671904107694,3.12802621897279,0.0,1.0
2025-01-21,24.88,24.9,24.78,24.79,2516,23.8616925738272,23.8808739987258,23.7657854493344,23.7753761617836,2623.37132231185,0.0,1.0
2025-01-22,24.96,24.96,24.95,24.95,800,23.9384182734215,23.9384182734215,23.9288275609722,23.9288275609722,834.140325059413,0.0,1.0
2025-01-23,24.96,24.96,24.82,24.82,2052,23.9384182734215,23.9384182734215,23.8041482991315,23.8041482991315,2139.56993377739,0.0,1.0
2025-01-24,24.93,25.02,24.93,24.97,7077,23.9096461360737,23.9959625481173,23.9096461360737,23.9480089858708,7379.01385055681,0.0,1.0
2025-01-27,24.9332,24.94,24.88,24.94,1300,23.9127151640574,23.919236848523,23.8616925738272,23.919236848523,1355.47802822155,0.0,1.0
2025-01-28,24.9332,24.9332,24.9332,24.9332,2,23.9127151640574,23.9127151640574,23.9127151640574,23.9127151640574,2.08535081264853,0.0,1.0
2025-01-29,24.95,24.95,24.8117,24.8117,1013,23.9288275609722,23.9288275609722,23.7961880077986,23.7961880077986,1056.23018660648,0.0,1.0
2025-01-30,24.9,24.98,24.85,24.85,8505,23.8808739987258,23.9575996983201,23.8329204364794,23.8329204364794,8867.95433078787,0.0,1.0
2025-01-31,24.89,24.89,24.89,24.89,104,23.8712832862765,23.8712832862765,23.8712832862765,23.8712832862765,108.438242257724,0.0,1.0
2025-02-03,24.89,24.89,24.89,24.89,0,23.8712832862765,23.8712832862765,23.8712832862765,23.8712832862765,0,0.0,1.0
2025-02-04,24.81,24.8897,24.81,24.8897,1900,23.7945575866822,23.870995564903,23.7945575866822,23.870995564903,1981.0832720161,0.0,1.0
2025-02-05,24.81,24.81,24.81,24.81,0,23.7945575866822,23.7945575866822,23.7945575866822,23.7945575866822,0,0.0,1.0
2025-02-06,24.81,24.81,24.81,24.81,1719,23.7945575866822,23.7945575866822,23.7945575866822,23.7945575866822,1792.35902347141,0.0,1.0
2025-02-07,24.82,24.82,24.82,24.82,2132,23.8041482991315,23.8041482991315,23.8041482991315,23.8041482991315,2222.98396628333,0.0,1.0
2025-02-10,24.84,25.07,24.81,24.97,5113,23.8233297240301,24.0439161103637,23.7945575866822,23.9480089858708,5331.19935253596,0.0,1.0
2025-02-11,24.84,24.89,24.84,24.84,1754,23.8233297240301,23.8712832862765,23.8233297240301,23.8233297240301,1828.85266269276,0.0,1.0
2025-02-12,24.88,25.07,24.8299,24.84,6511,23.8616925738272,24.0439161103637,23.8136431044563,23.8233297240301,6788.8595705773,0.0,1.0
2025-02-13,24.86,24.88,24.85,24.88,2335,23.8425111489287,23.8616925738272,23.8329204364794,23.8616925738272,2434.64707376715,0.0,1.0
2025-02-14,24.86,24.89,24.86,24.86,1698,23.9436931652686,23.9725874048084,23.9436931652686,23.9436931652686,1762.98116203856,0.1055,1.0
2025-02-18,24.92,24.92,24.92,24.92,112,24.0014816443481,24.0014816443481,24.0014816443481,24.0014816443481,116.286154386525,0.0,1.0
2025-02-19,24.95,24.95,24.95,24.95,624,24.0303758838879,24.0303758838879,24.0303758838879,24.0303758838879,647.880003010636,0.0,1.0
2025-02-20,24.95,24.95,24.95,24.95,7,24.0303758838879,24.0303758838879,24.0303758838879,24.0303758838879,7.26788464915777,0.0,1.0
2025-02-21,24.95,24.95,24.95,24.95,0,24.0303758838879,24.0303758838879,24.0303758838879,24.0303758838879,0,0.0,1.0
2025-02-24,24.95,24.95,24.95,24.95,0,24.0303758838879,24.0303758838879,24.0303758838879,24.0303758838879,0,0.0,1.0
2025-02-25,24.97,24.97,24.8,24.8,3241,24.0496387102477,24.0496387102477,23.8859046861892,23.8859046861892,3365.03059256005,0.0,1.0
2025-02-26,24.71,25.0714,24.0,25.0714,21767,23.7992219675699,24.147301239892,23.115391631796,24.147301239892,22600.0064511739,0.0,1.0
2025-02-27,24.8,24.8,24.8,24.8,1113,23.8859046861892,23.8859046861892,23.8859046861892,23.8859046861892,1155.59365921608,0.0,1.0
2025-02-28,24.8,24.8,24.8,24.8,0,23.8859046861892,23.8859046861892,23.8859046861892,23.8859046861892,0,0.0,1.0
2025-03-03,25.21,25.21,25.21,25.21,333,24.2807926265657,24.2807926265657,24.2807926265657,24.2807926265657,345.743655452791,0.0,1.0
2025-03-04,25.21,25.21,25.21,25.21,0,24.2807926265657,24.2807926265657,24.2807926265657,24.2807926265657,0,0.0,1.0
2025-03-05,25.21,25.21,25.21,25.21,15,24.2807926265657,24.2807926265657,24.2807926265657,24.2807926265657,15.5740385339095,0.0,1.0
2025-03-06,25.21,25.21,25.21,25.21,11,24.2807926265657,24.2807926265657,24.2807926265657,24.2807926265657,11.4209615915336,0.0,1.0
2025-03-07,25.0,25.0,24.98,24.98,309,24.0785329497875,24.0785329497875,24.0592701234276,24.0592701234276,320.825193798536,0.0,1.0
2025-03-10,25.0,25.0,25.0,25.0,0,24.0785329497875,24.0785329497875,24.0785329497875,24.0785329497875,0,0.0,1.0
2025-03-11,25.005,25.005,25.005,25.005,230,24.0833486563774,24.0833486563774,24.0833486563774,24.0833486563774,238.801924186613,0.0,1.0
2025-03-12,25.005,25.005,25.005,25.005,0,24.0833486563774,24.0833486563774,24.0833486563774,24.0833486563774,0,0.0,1.0
2025-03-13,24.75,24.75,24.75,24.75,796,23.8377476202896,23.8377476202896,23.8377476202896,23.8377476202896,826.462311532798,0.0,1.0
2025-03-14,24.644071,24.644071,24.644071,24.644071,0,23.8378160033232,23.8378160033232,23.8378160033232,23.8378160033232,0,0.106,1.0
2025-03-17,24.644071,24.644071,24.644071,24.644071,3,23.8378160033232,23.8378160033232,23.8378160033232,23.8378160033232,3.10146755850843,0.0,1.0
2025-03-18,24.644071,24.644071,24.644071,24.644071,5,23.8378160033232,23.8378160033232,23.8378160033232,23.8378160033232,5.16911259751405,0.0,1.0
2025-03-19,24.95,24.95,24.95,24.95,257,24.1337362354991,24.1337362354991,24.1337362354991,24.1337362354991,265.692387512223,0.0,1.0
2025-03-20,24.95,24.95,24.95,24.95,0,24.1337362354991,24.1337362354991,24.1337362354991,24.1337362354991,0,0.0,1.0
2025-03-21,24.95,24.95,24.95,24.95,0,24.1337362354991,24.1337362354991,24.1337362354991,24.1337362354991,0,0.0,1.0
2025-03-24,24.95,24.95,24.95,24.95,0,24.1337362354991,24.1337362354991,24.1337362354991,24.1337362354991,0,0.0,1.0
2025-03-25,24.95,24.95,24.95,24.95,0,24.1337362354991,24.1337362354991,24.1337362354991,24.1337362354991,0,0.0,1.0
2025-03-26,24.9,24.9,24.9,24.9,400,24.0853720346264,24.0853720346264,24.0853720346264,24.0853720346264,413.529007801124,0.0,1.0
2025-03-27,24.9,24.9,24.9,24.9,0,24.0853720346264,24.0853720346264,24.0853720346264,24.0853720346264,0,0.0,1.0
2025-03-28,24.97,24.97,24.97,24.97,147,24.1530819158482,24.1530819158482,24.1530819158482,24.1530819158482,151.971910366913,0.0,1.0
2025-03-31,24.97,24.97,24.97,24.97,20,24.1530819158482,24.1530819158482,24.1530819158482,24.1530819158482,20.6764503900562,0.0,1.0
2025-04-01,24.97,24.97,24.97,24.97,7,24.1530819158482,24.1530819158482,24.1530819158482,24.1530819158482,7.23675763651969,0.0,1.0
2025-04-02,24.97,24.97,24.97,24.97,45,24.1530819158482,24.1530819158482,24.1530819158482,24.1530819158482,46.5220133776266,0.0,1.0
2025-04-03,24.97,24.97,24.97,24.97,401,24.1530819158482,24.1530819158482,24.1530819158482,24.1530819158482,414.562830320628,0.0,1.0
2025-04-04,25.05,25.05,25.05,25.05,153,24.2304646372446,24.2304646372446,24.2304646372446,24.2304646372446,158.17484548393,0.0,1.0
2025-04-07,24.7,24.7501,24.7,24.7501,908,23.8919152311354,23.9403761604099,23.8919152311354,23.9403761604099,938.710847708553,0.0,1.0
2025-04-08,24.7,24.7,24.7,24.7,81,23.8919152311354,23.8919152311354,23.8919152311354,23.8919152311354,83.7396240797277,0.0,1.0
2025-04-09,24.7,24.7,24.7,24.7,100,23.8919152311354,23.8919152311354,23.8919152311354,23.8919152311354,103.382251950281,0.0,1.0
2025-04-10,24.7,24.7,24.7,24.7,0,23.8919152311354,23.8919152311354,23.8919152311354,23.8919152311354,0,0.0,1.0
2025-04-11,24.7,24.7,24.7,24.7,41,23.8919152311354,23.8919152311354,23.8919152311354,23.8919152311354,42.3867232996153,0.0,1.0
2025-04-14,24.41,24.41,24.41,24.41,102,23.7133546015132,23.7133546015132,23.7133546015132,23.7133546015132,104.996532200515,0.1054,1.0
2025-04-15,24.84,24.84,24.84,24.84,112,24.1310826833916,24.1310826833916,24.1310826833916,24.1310826833916,115.290309867231,0.0,1.0
2025-04-16,24.96,24.96,24.96,24.96,106,24.2476579620553,24.2476579620553,24.2476579620553,24.2476579620553,109.114043267201,0.0,1.0
2025-04-17,24.96,24.96,24.96,24.96,1,24.2476579620553,24.2476579620553,24.2476579620553,24.2476579620553,1.02937776667171,0.0,1.0
2025-04-21,24.96,24.96,24.96,24.96,45,24.2476579620553,24.2476579620553,24.2476579620553,24.2476579620553,46.321999500227,0.0,1.0
2025-04-22,24.96,24.96,24.96,24.96,0,24.2476579620553,24.2476579620553,24.2476579620553,24.2476579620553,0,0.0,1.0
2025-04-23,24.96,24.96,24.96,24.96,0,24.2476579620553,24.2476579620553,24.2476579620553,24.2476579620553,0,0.0,1.0
2025-04-24,24.96,24.96,24.96,24.96,0,24.2476579620553,24.2476579620553,24.2476579620553,24.2476579620553,0,0.0,1.0
2025-04-25,24.814,24.8241,24.814,24.8241,1308,24.1058247063478,24.1156364589686,24.1058247063478,24.1156364589686,1346.4261188066,0.0,1.0
2025-04-28,24.814,24.814,24.814,24.814,0,24.1058247063478,24.1058247063478,24.1058247063478,24.1058247063478,0,0.0,1.0
2025-04-29,24.814,24.814,24.814,24.814,0,24.1058247063478,24.1058247063478,24.1058247063478,24.1058247063478,0,0.0,1.0
2025-04-30,24.814,24.814,24.814,24.814,0,24.1058247063478,24.1058247063478,24.1058247063478,24.1058247063478,0,0.0,1.0
2025-05-01,24.814,24.814,24.814,24.814,77,24.1058247063478,24.1058247063478,24.1058247063478,24.1058247063478,79.2620880337216,0.0,1.0
2025-05-02,24.814,24.814,24.814,24.814,4,24.1058247063478,24.1058247063478,24.1058247063478,24.1058247063478,4.11751106668684,0.0,1.0
2025-05-05,24.814,24.814,24.814,24.814,0,24.1058247063478,24.1058247063478,24.1058247063478,24.1058247063478,0,0.0,1.0
2025-05-06,24.7,24.7,24.7,24.7,579,23.9950781916172,23.9950781916172,23.9950781916172,23.9950781916172,596.009726902921,0.0,1.0
2025-05-07,24.7,24.7,24.7,24.7,5,23.9950781916172,23.9950781916172,23.9950781916172,23.9950781916172,5.14688883335856,0.0,1.0
2025-05-08,24.6999,24.6999,24.495,24.65,5717,23.9949810455517,23.9949810455517,23.7959287572334,23.9465051588407,5884.95269206216,0.0,1.0
2025-05-09,24.678,24.678,24.6132,24.6132,1100,23.9737060571955,23.9737060571955,23.9107554067171,23.9107554067171,1132.31554333888,0.0,1.0
2025-05-12,24.7836,24.8999,24.61,24.61,4432,24.0762923024196,24.1892731766579,23.9076467326194,23.9076467326194,4562.20226188902,0.0,1.0
2025-05-13,24.69,24.717,24.61,24.717,3198,23.9853635850619,24.0115930227613,23.9076467326194,24.0115930227613,3291.95009781613,0.0,1.0
2025-05-14,24.795,24.8,24.79,24.79,855,24.1888845923957,24.1937623670665,24.1840068177249,24.1840068177249,876.424248460989,0.1045,1.0
2025-05-15,24.89,24.89,24.89,24.89,100,24.2815623111405,24.2815623111405,24.2815623111405,24.2815623111405,102.505760053917,0.0,1.0
2025-05-16,24.89,24.89,24.89,24.89,0,24.2815623111405,24.2815623111405,24.2815623111405,24.2815623111405,0,0.0,1.0
2025-05-19,24.89,24.89,24.89,24.89,2,24.2815623111405,24.2815623111405,24.2815623111405,24.2815623111405,2.05011520107834,0.0,1.0
2025-05-20,24.89,24.89,24.89,24.89,1,24.2815623111405,24.2815623111405,24.2815623111405,24.2815623111405,1.02505760053917,0.0,1.0
2025-05-21,24.879,24.879,24.879,24.879,282,24.2708312068648,24.2708312068648,24.2708312068648,24.2708312068648,289.066243352045,0.0,1.0
2025-05-22,24.8508,24.8917,24.85,24.85,1753,24.2433205577216,24.2832207545286,24.2425401137743,24.2425401137743,1796.92597374516,0.0,1.0
2025-05-23,24.8508,24.8508,24.8508,24.8508,0,24.2433205577216,24.2433205577216,24.2433205577216,24.2433205577216,0,0.0,1.0
2025-05-27,24.8508,24.8508,24.8508,24.8508,0,24.2433205577216,24.2433205577216,24.2433205577216,24.2433205577216,0,0.0,1.0
2025-05-28,24.8508,24.8508,24.8508,24.8508,47,24.2433205577216,24.2433205577216,24.2433205577216,24.2433205577216,48.1777072253409,0.0,1.0
2025-05-29,24.8508,24.8508,24.8508,24.8508,0,24.2433205577216,24.2433205577216,24.2433205577216,24.2433205577216,0,0.0,1.0
2025-05-30,25.17,25.17,25.17,25.17,200,24.5547176927041,24.5547176927041,24.5547176927041,24.5547176927041,205.011520107834,0.0,1.0
2025-06-02,25.17,25.17,25.17,25.17,0,24.5547176927041,24.5547176927041,24.5547176927041,24.5547176927041,0,0.0,1.0
2025-06-03,25.17,25.17,25.17,25.17,0,24.5547176927041,24.5547176927041,24.5547176927041,24.5547176927041,0,0.0,1.0
2025-06-04,25.06,25.37,25.06,25.37,704,24.447406649947,24.7498286795353,24.447406649947,24.7498286795353,721.640550779575,0.0,1.0
2025-06-05,25.06,25.06,25.06,25.06,0,24.447406649947,24.447406649947,24.447406649947,24.447406649947,0,0.0,1.0
2025-06-06,25.06,25.06,25.06,25.06,0,24.447406649947,24.447406649947,24.447406649947,24.447406649947,0,0.0,1.0
2025-06-09,25.06,25.06,25.06,25.06,0,24.447406649947,24.447406649947,24.447406649947,24.447406649947,0,0.0,1.0
2025-06-10,25.06,25.06,25.06,25.06,0,24.447406649947,24.447406649947,24.447406649947,24.447406649947,0,0.0,1.0
2025-06-11,24.8,24.95,24.8,24.94,1107,24.1937623670665,24.3400956071898,24.1937623670665,24.3303400578483,1134.73876379686,0.0,1.0
2025-06-12,24.97,24.97,24.97,24.97,166,24.359606705873,24.359606705873,24.359606705873,24.359606705873,170.159561689502,0.0,1.0
2025-06-13,24.864001,24.864001,24.864001,24.864001,0,24.3596076814279,24.3596076814279,24.3596076814279,24.3596076814279,0,0.106,1.0
2025-06-16,24.97,24.97,24.97,24.97,160,24.4634563763593,24.4634563763593,24.4634563763593,24.4634563763593,163.312981556475,0.0,1.0
2025-06-17,24.97,24.97,24.97,24.97,16,24.4634563763593,24.4634563763593,24.4634563763593,24.4634563763593,16.3312981556475,0.0,1.0
2025-06-18,24.97,24.97,24.97,24.97,132,24.4634563763593,24.4634563763593,24.4634563763593,24.4634563763593,134.733209784092,0.0,1.0
2025-06-20,24.97,24.97,24.97,24.97,2,24.4634563763593,24.4634563763593,24.4634563763593,24.4634563763593,2.04141226945594,0.0,1.0
2025-06-23,24.66,24.8,24.66,24.8,3686,24.1597450637173,24.2969050113621,24.1597450637173,24.2969050113621,3762.32281260729,0.0,1.0
2025-06-24,24.66,24.66,24.66,24.66,0,24.1597450637173,24.1597450637173,24.1597450637173,24.1597450637173,0,0.0,1.0
2025-06-25,24.73,24.73,24.73,24.73,653,24.2283250375397,24.2283250375397,24.2283250375397,24.2283250375397,666.521105977363,0.0,1.0
2025-06-26,25.1,25.24,24.9495,25.14,3114,24.5908191848866,24.7279791325314,24.4433722411685,24.6300077413566,3178.4789035429,0.0,1.0
2025-06-27,25.1,25.1,25.1,25.1,0,24.5908191848866,24.5908191848866,24.5908191848866,24.5908191848866,0,0.0,1.0
2025-06-30,25.11,25.11,25.11,25.11,200,24.6006163240041,24.6006163240041,24.6006163240041,24.6006163240041,204.141226945594,0.0,1.0
2025-07-01,24.7509,24.77,24.7509,24.77,547,24.2488010582952,24.2675135940096,24.2488010582952,24.2675135940096,558.3262556962,0.0,1.0
2025-07-02,24.93,24.93,24.93,24.93,100,24.4242678198894,24.4242678198894,24.4242678198894,24.4242678198894,102.070613472797,0.0,1.0
2025-07-03,24.93,24.93,24.93,24.93,0,24.4242678198894,24.4242678198894,24.4242678198894,24.4242678198894,0,0.0,1.0
2025-07-07,24.93,24.93,24.93,24.93,105,24.4242678198894,24.4242678198894,24.4242678198894,24.4242678198894,107.174144146437,0.0,1.0
2025-07-08,24.94,25.05,24.94,25.05,641,24.4340649590069,24.5418334892992,24.4340649590069,24.5418334892992,654.272632360627,0.0,1.0
2025-07-09,24.94,24.94,24.94,24.94,0,24.4340649590069,24.4340649590069,24.4340649590069,24.4340649590069,0,0.0,1.0
2025-07-10,24.8,24.95,24.8,24.95,737,24.2969050113621,24.4438620981244,24.2969050113621,24.4438620981244,752.260421294512,0.0,1.0
2025-07-11,24.8,24.8,24.8,24.8,100,24.2969050113621,24.2969050113621,24.2969050113621,24.2969050113621,102.070613472797,0.0,1.0
2025-07-14,24.84,24.9,24.84,24.9,431,24.439747299695,24.4987805057329,24.439747299695,24.4987805057329,438.05853917866,0.1058,1.0
2025-07-15,24.9,24.9,24.9,24.9,230,24.4987805057329,24.4987805057329,24.4987805057329,24.4987805057329,233.766737844761,0.0,1.0
2025-07-16,24.9,24.95,24.9,24.9,2138,24.4987805057329,24.5479748440978,24.4987805057329,24.4987805057329,2173.01428483521,0.0,1.0
2025-07-17,24.9,24.9,24.9,24.9,1,24.4987805057329,24.4987805057329,24.4987805057329,24.4987805057329,1.01637712106418,0.0,1.0
2025-07-18,24.9,24.9,24.9,24.9,0,24.4987805057329,24.4987805057329,24.4987805057329,24.4987805057329,0,0.0,1.0
2025-07-21,24.9,24.9,24.9,24.9,0,24.4987805057329,24.4987805057329,24.4987805057329,24.4987805057329,0,0.0,1.0
2025-07-22,24.9,24.9,24.9,24.9,0,24.4987805057329,24.4987805057329,24.4987805057329,24.4987805057329,0,0.0,1.0
2025-07-23,24.9,24.9,24.9,24.9,0,24.4987805057329,24.4987805057329,24.4987805057329,24.4987805057329,0,0.0,1.0
2025-07-24,24.9,24.9,24.9,24.9,0,24.4987805057329,24.4987805057329,24.4987805057329,24.4987805057329,0,0.0,1.0
2025-07-25,24.9,24.9,24.9,24.9,0,24.4987805057329,24.4987805057329,24.4987805057329,24.4987805057329,0,0.0,1.0
2025-07-28,24.9,24.9,24.9,24.9,103,24.4987805057329,24.4987805057329,24.4987805057329,24.4987805057329,104.68684346961,0.0,1.0
2025-07-29,24.9,24.9,24.9,24.9,0,24.4987805057329,24.4987805057329,24.4987805057329,24.4987805057329,0,0.0,1.0
2025-07-30,24.9,24.9,24.9,24.9,0,24.4987805057329,24.4987805057329,24.4987805057329,24.4987805057329,0,0.0,1.0
2025-07-31,24.9,24.9,24.9,24.9,0,24.4987805057329,24.4987805057329,24.4987805057329,24.4987805057329,0,0.0,1.0
2025-08-01,24.9,24.9,24.9,24.9,0,24.4987805057329,24.4987805057329,24.4987805057329,24.4987805057329,0,0.0,1.0
2025-08-04,24.9,24.9,24.9,24.9,0,24.4987805057329,24.4987805057329,24.4987805057329,24.4987805057329,0,0.0,1.0
2025-08-05,24.9,24.9,24.9,24.9,50,24.4987805057329,24.4987805057329,24.4987805057329,24.4987805057329,50.8188560532089,0.0,1.0
2025-08-06,24.9,24.9,24.9,24.9,1,24.4987805057329,24.4987805057329,24.4987805057329,24.4987805057329,1.01637712106418,0.0,1.0
2025-08-07,24.9,24.9,24.9,24.9,22,24.4987805057329,24.4987805057329,24.4987805057329,24.4987805057329,22.3602966634119,0.0,1.0
2025-08-08,24.9,24.9,24.9,24.9,1,24.4987805057329,24.4987805057329,24.4987805057329,24.4987805057329,1.01637712106418,0.0,1.0
2025-08-11,24.9,24.9,24.9,24.9,0,24.4987805057329,24.4987805057329,24.4987805057329,24.4987805057329,0,0.0,1.0
2025-08-12,24.9,24.9,24.9,24.9,0,24.4987805057329,24.4987805057329,24.4987805057329,24.4987805057329,0,0.0,1.0
2025-08-13,24.9,24.9,24.9,24.9,45,24.4987805057329,24.4987805057329,24.4987805057329,24.4987805057329,45.736970447888,0.0,1.0
2025-08-14,24.7942,24.7942,24.7942,24.7942,11,24.4987805057329,24.4987805057329,24.4987805057329,24.4987805057329,11.1326439263447,0.1058,1.0
2025-08-15,24.9,24.9,24.9,24.9,0,24.6033199132357,24.6033199132357,24.6033199132357,24.6033199132357,0,0.0,1.0
2025-08-18,24.8832,25.01,24.48,25.01,3228,24.5867200829328,24.7120092783143,24.1883241556631,24.7120092783143,3266.9249631128,0.0,1.0
2025-08-19,24.9,24.9,24.88,24.8808,1500,24.6033199132357,24.6033199132357,24.5835582104942,24.5843486786038,1518.08780813792,0.0,1.0
2025-08-20,24.9,24.9,24.9,24.9,2,24.6033199132357,24.6033199132357,24.6033199132357,24.6033199132357,2.02411707751723,0.0,1.0
2025-08-21,24.9,24.9,24.9,24.9,1,24.6033199132357,24.6033199132357,24.6033199132357,24.6033199132357,1.01205853875861,0.0,1.0
2025-08-22,25.0,25.0,25.0,25.0,217,24.7021284269435,24.7021284269435,24.7021284269435,24.7021284269435,219.616702910619,0.0,1.0
2025-08-25,25.0,25.0,25.0,25.0,1,24.7021284269435,24.7021284269435,24.7021284269435,24.7021284269435,1.01205853875861,0.0,1.0
2025-08-26,25.0,25.0,25.0,25.0,0,24.7021284269435,24.7021284269435,24.7021284269435,24.7021284269435,0,0.0,1.0
2025-08-27,25.1,25.1,25.1,25.1,750,24.8009369406513,24.8009369406513,24.8009369406513,24.8009369406513,759.043904068958,0.0,1.0
2025-08-28,25.1,25.1,25.1,25.1,0,24.8009369406513,24.8009369406513,24.8009369406513,24.8009369406513,0,0.0,1.0
2025-08-29,25.1,25.1,25.1,25.1,0,24.8009369406513,24.8009369406513,24.8009369406513,24.8009369406513,0,0.0,1.0
2025-09-02,25.28,25.28,25.28,25.28,170,24.9787922653253,24.9787922653253,24.9787922653253,24.9787922653253,172.049951588964,0.0,1.0
2025-09-03,25.28,25.28,25.28,25.28,0,24.9787922653253,24.9787922653253,24.9787922653253,24.9787922653253,0,0.0,1.0
2025-09-04,25.28,25.28,25.28,25.28,0,24.9787922653253,24.9787922653253,24.9787922653253,24.9787922653253,0,0.0,1.0
2025-09-05,25.28,25.28,25.28,25.28,0,24.9787922653253,24.9787922653253,24.9787922653253,24.9787922653253,0,0.0,1.0
2025-09-08,25.28,25.28,25.28,25.28,0,24.9787922653253,24.9787922653253,24.9787922653253,24.9787922653253,0,0.0,1.0
2025-09-09,25.28,25.28,25.28,25.28,0,24.9787922653253,24.9787922653253,24.9787922653253,24.9787922653253,0,0.0,1.0
2025-09-10,25.28,25.28,25.28,25.28,0,24.9787922653253,24.9787922653253,24.9787922653253,24.9787922653253,0,0.0,1.0
2025-09-11,25.28,25.28,25.28,25.28,11,24.9787922653253,24.9787922653253,24.9787922653253,24.9787922653253,11.1326439263447,0.0,1.0
2025-09-12,25.28,25.28,25.28,25.28,0,25.0815531195814,25.0815531195814,25.0815531195814,25.0815531195814,0,0.104,1.0
2025-09-15,25.28,25.28,25.28,25.28,0,25.0815531195814,25.0815531195814,25.0815531195814,25.0815531195814,0,0.0,1.0
2025-09-16,25.28,25.28,25.28,25.28,105,25.0815531195814,25.0815531195814,25.0815531195814,25.0815531195814,105.830766832684,0.0,1.0
2025-09-17,25.28,25.28,25.28,25.28,0,25.0815531195814,25.0815531195814,25.0815531195814,25.0815531195814,0,0.0,1.0
2025-09-18,25.28,25.28,25.28,25.28,2,25.0815531195814,25.0815531195814,25.0815531195814,25.0815531195814,2.01582413014636,0.0,1.0
2025-09-19,25.28,25.28,25.28,25.28,7,25.0815531195814,25.0815531195814,25.0815531195814,25.0815531195814,7.05538445551228,0.0,1.0
2025-09-22,25.28,25.28,25.28,25.28,0,25.0815531195814,25.0815531195814,25.0815531195814,25.0815531195814,0,0.0,1.0
2025-09-23,25.28,25.28,25.28,25.28,0,25.0815531195814,25.0815531195814,25.0815531195814,25.0815531195814,0,0.0,1.0
2025-09-24,25.28,25.28,25.28,25.28,0,25.0815531195814,25.0815531195814,25.0815531195814,25.0815531195814,0,0.0,1.0
2025-09-25,25.28,25.28,25.28,25.28,0,25.0815531195814,25.0815531195814,25.0815531195814,25.0815531195814,0,0.0,1.0
2025-09-26,25.28,25.28,25.28,25.28,0,25.0815531195814,25.0815531195814,25.0815531195814,25.0815531195814,0,0.0,1.0
2025-09-29,24.5347,24.5347,24.5347,24.5347,600,24.3421036915741,24.3421036915741,24.3421036915741,24.3421036915741,604.74723904391,0.0,1.0
2025-09-30,24.65,24.65,24.65,24.65,241,24.4564985916804,24.4564985916804,24.4564985916804,24.4564985916804,242.906807682637,0.0,1.0
2025-10-01,24.65,24.65,24.65,24.65,0,24.4564985916804,24.4564985916804,24.4564985916804,24.4564985916804,0,0.0,1.0
2025-10-02,25.062,25.25,24.85,24.85,1320,24.8652644099268,25.0517886182528,24.6549286005379,24.6549286005379,1330.4439258966,0.0,1.0
2025-10-03,25.062,25.062,25.062,25.062,0,24.8652644099268,24.8652644099268,24.8652644099268,24.8652644099268,0,0.0,1.0
2025-10-06,25.062,25.062,25.062,25.062,35,24.8652644099268,24.8652644099268,24.8652644099268,24.8652644099268,35.2769222775613,0.0,1.0
2025-10-07,24.85,24.975,24.57,24.6501,16065,24.6549286005379,24.7789473560738,24.3771265881374,24.4565978066848,16192.1073254007,0.0,1.0
2025-10-08,24.85,24.85,24.85,24.85,0,24.6549286005379,24.6549286005379,24.6549286005379,24.6549286005379,0,0.0,1.0
2025-10-09,24.85,24.8769,24.84,24.8769,1202,24.6549286005379,24.6816174367292,24.645007100095,24.6816174367292,1211.51030221796,0.0,1.0
2025-10-10,24.85,24.85,24.85,24.85,101,24.6549286005379,24.6549286005379,24.6549286005379,24.6549286005379,101.799118572391,0.0,1.0
2025-10-13,25.0,25.0,24.665,24.8,2381,24.8037511071809,24.8037511071809,24.4713808423447,24.6053210983235,2399.83862693925,0.0,1.0
2025-10-14,25.15,25.15,25.15,25.15,103,25.0517886182528,25.0517886182528,25.0517886182528,25.0517886182528,103.403794414607,0.1,1.0
2025-10-15,25.03,25.2,24.55,25.05,1001,24.9322572212671,25.1015933669968,24.4541316333243,24.9521791207647,1004.92425445652,0.0,1.0
2025-10-16,24.86,24.95,24.86,24.95,1101,24.7629210755373,24.8525696232766,24.7629210755373,24.8525696232766,1105.31628786876,0.0,1.0
2025-10-17,24.72,24.72,24.72,24.72,207,24.623467779054,24.623467779054,24.623467779054,24.623467779054,207.811509163336,0.0,1.0
2025-10-20,24.84,24.84,24.6,24.6,312,24.7429991760397,24.7429991760397,24.5039363820683,24.5039363820683,313.223144246188,0.0,1.0
2025-10-21,24.95,24.95,24.73,24.8,3772,24.8525696232766,24.8525696232766,24.6334287288028,24.7031553770445,3786.78750030968,0.0,1.0
2025-10-22,24.95,24.95,24.95,24.95,0,24.8525696232766,24.8525696232766,24.8525696232766,24.8525696232766,0,0.0,1.0
2025-10-23,24.95,24.95,24.95,24.95,0,24.8525696232766,24.8525696232766,24.8525696232766,24.8525696232766,0,0.0,1.0
2025-10-24,25.05,25.05,25.05,25.05,234,24.9521791207647,24.9521791207647,24.9521791207647,24.9521791207647,234.917358184641,0.0,1.0
2025-10-27,24.95,24.95,24.95,24.95,427,24.8525696232766,24.8525696232766,24.8525696232766,24.8525696232766,428.673982670264,0.0,1.0
2025-10-28,24.95,24.95,24.95,24.95,29,24.8525696232766,24.8525696232766,24.8525696232766,24.8525696232766,29.1136896895495,0.0,1.0
2025-10-29,24.95,24.95,24.95,24.95,14,24.8525696232766,24.8525696232766,24.8525696232766,24.8525696232766,14.0548846777136,0.0,1.0
2025-10-30,24.95,24.95,24.95,24.95,0,24.8525696232766,24.8525696232766,24.8525696232766,24.8525696232766,0,0.0,1.0
2025-10-31,24.95,24.95,24.95,24.95,100,24.8525696232766,24.8525696232766,24.8525696232766,24.8525696232766,100.39203341224,0.0,1.0
2025-11-03,24.95,24.95,24.95,24.95,0,24.8525696232766,24.8525696232766,24.8525696232766,24.8525696232766,0,0.0,1.0
2025-11-04,24.94,24.94,24.67,24.67,506,24.8426086735278,24.8426086735278,24.57366303031,24.57366303031,507.983689065933,0.0,1.0
2025-11-05,24.85,24.85,24.85,24.85,265,24.7529601257885,24.7529601257885,24.7529601257885,24.7529601257885,266.038888542436,0.0,1.0
2025-11-06,24.85,24.85,24.85,24.85,0,24.7529601257885,24.7529601257885,24.7529601257885,24.7529601257885,0,0.0,1.0
2025-11-07,24.85,24.85,24.85,24.85,5,24.7529601257885,24.7529601257885,24.7529601257885,24.7529601257885,5.01960167061199,0.0,1.0
2025-11-10,24.85,24.85,24.85,24.85,0,24.7529601257885,24.7529601257885,24.7529601257885,24.7529601257885,0,0.0,1.0
2025-11-11,24.85,24.85,24.85,24.85,0,24.7529601257885,24.7529601257885,24.7529601257885,24.7529601257885,0,0.0,1.0
2025-11-12,24.87,24.87,24.87,24.87,190,24.7728820252861,24.7728820252861,24.7728820252861,24.7728820252861,190.744863483256,0.0,1.0
2025-11-13,24.84,24.84,24.72,24.77,1413,24.7429991760397,24.7429991760397,24.623467779054,24.673272527798,1418.53943211495,0.0,1.0
2025-11-14,24.742789,24.742789,24.742789,24.742789,0,24.742789,24.742789,24.742789,24.742789,0,0.097,1.0
2025-11-17,24.63,24.88,24.63,24.88,5625,24.63,24.88,24.63,24.88,5625,0.0,1.0
2025-11-18,24.85,24.8693,24.8498,24.8565,6410,24.85,24.8693,24.8498,24.8565,6410,0.0,1.0
2025-11-19,24.85,24.85,24.8499,24.8499,2322,24.85,24.85,24.8499,24.8499,2322,0.0,1.0
2025-11-20,24.7667,24.7667,24.7667,24.7667,680,24.7667,24.7667,24.7667,24.7667,680,0.0,1.0
2025-11-21,24.76,24.76,24.64,24.64,2432,24.76,24.76,24.64,24.64,2432,0.0,1.0
2025-11-24,24.76,24.76,24.76,24.76,0,24.76,24.76,24.76,24.76,0,0.0,1.0
2025-11-25,24.76,24.76,24.76,24.76,0,24.76,24.76,24.76,24.76,0,0.0,1.0
2025-11-26,24.85,24.9434,24.64,24.76,8364,24.85,24.9434,24.64,24.76,8364,0.0,1.0